KissMeData/200780/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,203200,61121600,6310,6310,6310,6310,21
20231219,203100,61121600,6310,6310,6310,6310,0
20231219,203000,61121600,6310,6310,6310,6310,0
20231219,202900,61121600,6310,6310,6310,6310,0
20231219,202800,61121600,6310,6310,6310,6310,0
20231219,202700,61121600,6310,6310,6310,6310,0
20231219,202600,61121600,6310,6310,6310,6310,0
20231219,202500,61121600,6310,6310,6310,6310,0
20231219,202400,61121600,6310,6310,6310,6310,0
20231219,202300,61121600,6310,6310,6310,6310,0
20231219,202200,61121600,6310,6310,6310,6310,0
20231219,202100,61121600,6310,6310,6310,6310,0
20231219,202000,61121600,6310,6310,6310,6310,0
20231219,201900,61121600,6310,6310,6310,6310,0
20231219,201800,61121600,6310,6310,6310,6310,0
20231219,201700,61121600,6310,6310,6310,6310,0
20231219,201600,61121600,6310,6310,6310,6310,0
20231219,201500,61121600,6310,6310,6310,6310,0
20231219,201400,61121600,6310,6310,6310,6310,0
20231219,201300,61121600,6310,6310,6310,6310,0
20231219,201200,61121600,6310,6310,6310,6310,0
20231219,201100,61121600,6310,6310,6310,6310,0
20231219,201000,61121600,6310,6310,6310,6310,0
20231219,200900,61121600,6310,6310,6310,6310,0
20231219,200800,61121600,6310,6310,6310,6310,0
20231219,200700,61121600,6310,6310,6310,6310,0
20231219,200600,61121600,6310,6310,6310,6310,0
20231219,200500,61121600,6310,6310,6310,6310,0
20231219,200400,61121600,6310,6310,6310,6310,0
20231219,200300,61121600,6310,6310,6310,6310,0
20231219,200200,61121600,6310,6310,6310,6310,21
20231219,200100,61121600,6310,6310,6310,6310,0
20231219,200000,61121600,6310,6310,6310,6310,0
20231219,195900,61121600,6310,6310,6310,6310,0
20231219,195800,61121600,6310,6310,6310,6310,0
20231219,195700,61121600,6310,6310,6310,6310,0
20231219,195600,61121600,6310,6310,6310,6310,0
20231219,195500,61121600,6310,6310,6310,6310,0
20231219,195400,61121600,6310,6310,6310,6310,0
20231219,195300,61121600,6310,6310,6310,6310,0
20231219,195200,61121600,6310,6310,6310,6310,0
20231219,195100,61121600,6310,6310,6310,6310,0
20231219,195000,61121600,6310,6310,6310,6310,0
20231219,194900,61121600,6310,6310,6310,6310,0
20231219,194800,61121600,6310,6310,6310,6310,0
20231219,194700,61121600,6310,6310,6310,6310,0
20231219,194600,61121600,6310,6310,6310,6310,0
20231219,194500,61121600,6310,6310,6310,6310,0
20231219,194400,61121600,6310,6310,6310,6310,0
20231219,194300,61121600,6310,6310,6310,6310,0
20231219,194200,61121600,6310,6310,6310,6310,0
20231219,194100,61121600,6310,6310,6310,6310,0
20231219,194000,61121600,6310,6310,6310,6310,0
20231219,193900,61121600,6310,6310,6310,6310,0
20231219,193800,61121600,6310,6310,6310,6310,0
20231219,193700,61121600,6310,6310,6310,6310,0
20231219,193600,61121600,6310,6310,6310,6310,0
20231219,193500,61121600,6310,6310,6310,6310,0
20231219,193400,61121600,6310,6310,6310,6310,0
20231219,193300,61121600,6310,6310,6310,6310,0
20231219,193200,61121600,6310,6310,6310,6310,21
20231219,193100,61121600,6310,6310,6310,6310,0
20231219,193000,61121600,6310,6310,6310,6310,0
20231219,192900,61121600,6310,6310,6310,6310,0
20231219,192800,61121600,6310,6310,6310,6310,0
20231219,192700,61121600,6310,6310,6310,6310,0
20231219,192600,61121600,6310,6310,6310,6310,0
20231219,192500,61121600,6310,6310,6310,6310,0
20231219,192400,61121600,6310,6310,6310,6310,0
20231219,192300,61121600,6310,6310,6310,6310,0
20231219,192200,61121600,6310,6310,6310,6310,0
20231219,192100,61121600,6310,6310,6310,6310,0
20231219,192000,61121600,6310,6310,6310,6310,0
20231219,191900,61121600,6310,6310,6310,6310,0
20231219,191800,61121600,6310,6310,6310,6310,0
20231219,191700,61121600,6310,6310,6310,6310,0
20231219,191600,61121600,6310,6310,6310,6310,0
20231219,191500,61121600,6310,6310,6310,6310,0
20231219,191400,61121600,6310,6310,6310,6310,0
20231219,191300,61121600,6310,6310,6310,6310,0
20231219,191200,61121600,6310,6310,6310,6310,0
20231219,191100,61121600,6310,6310,6310,6310,0
20231219,191000,61121600,6310,6310,6310,6310,0
20231219,190900,61121600,6310,6310,6310,6310,0
20231219,190800,61121600,6310,6310,6310,6310,0
20231219,190700,61121600,6310,6310,6310,6310,0
20231219,190600,61121600,6310,6310,6310,6310,0
20231219,190500,61121600,6310,6310,6310,6310,0
20231219,190400,61121600,6310,6310,6310,6310,0
20231219,190300,61121600,6310,6310,6310,6310,0
20231219,190200,61121600,6310,6310,6310,6310,21
20231219,190100,61121600,6310,6310,6310,6310,0
20231219,190000,61121600,6310,6310,6310,6310,0
20231219,185900,61121600,6310,6310,6310,6310,0
20231219,185800,61121600,6310,6310,6310,6310,0
20231219,185700,61121600,6310,6310,6310,6310,0
20231219,185600,61121600,6310,6310,6310,6310,0
20231219,185500,61121600,6310,6310,6310,6310,0
20231219,185400,61121600,6310,6310,6310,6310,0
20231219,185300,61121600,6310,6310,6310,6310,0
20231219,185200,61121600,6310,6310,6310,6310,0
20231219,185100,61121600,6310,6310,6310,6310,0
20231219,185000,61121600,6310,6310,6310,6310,0
20231219,184900,61121600,6310,6310,6310,6310,0
20231219,184800,61121600,6310,6310,6310,6310,0
20231219,184700,61121600,6310,6310,6310,6310,0
20231219,184600,61121600,6310,6310,6310,6310,0
20231219,184500,61121600,6310,6310,6310,6310,0
20231219,184400,61121600,6310,6310,6310,6310,0
20231219,184300,61121600,6310,6310,6310,6310,0
20231219,184200,61121600,6310,6310,6310,6310,0
20231219,184100,61121600,6310,6310,6310,6310,0
20231219,184000,61121600,6310,6310,6310,6310,0
20231219,183900,61121600,6310,6310,6310,6310,0
20231219,183800,61121600,6310,6310,6310,6310,0
20231219,183700,61121600,6310,6310,6310,6310,0
20231219,183600,61121600,6310,6310,6310,6310,0
20231219,183500,61121600,6310,6310,6310,6310,0
20231219,183400,61121600,6310,6310,6310,6310,0
20231219,183300,61121600,6310,6310,6310,6310,0
20231219,183200,61121600,6310,6310,6310,6310,21
20231219,183100,61121600,6310,6310,6310,6310,0
20231219,183000,61121600,6310,6310,6310,6310,0
20231219,182900,61121600,6310,6310,6310,6310,0
20231219,182800,61121600,6310,6310,6310,6310,0
20231219,182700,61121600,6310,6310,6310,6310,0
20231219,182600,61121600,6310,6310,6310,6310,0
20231219,182500,61121600,6310,6310,6310,6310,0
20231219,182400,61121600,6310,6310,6310,6310,0
20231219,182300,61121600,6310,6310,6310,6310,0
20231219,182200,61121600,6310,6310,6310,6310,0
20231219,182100,61121600,6310,6310,6310,6310,0
20231219,182000,61121600,6310,6310,6310,6310,0
20231219,181900,61121600,6310,6310,6310,6310,0
20231219,181800,61121600,6310,6310,6310,6310,0
20231219,181700,61121600,6310,6310,6310,6310,0
20231219,181600,61121600,6310,6310,6310,6310,0
20231219,181500,61121600,6310,6310,6310,6310,0
20231219,181400,61121600,6310,6310,6310,6310,0
20231219,181300,61121600,6310,6310,6310,6310,0
20231219,181200,61121600,6310,6310,6310,6310,0
20231219,181100,61121600,6310,6310,6310,6310,0
20231219,181000,61121600,6310,6310,6310,6310,0
20231219,180900,61121600,6310,6310,6310,6310,0
20231219,180800,61121600,6310,6310,6310,6310,0
20231219,180700,61121600,6310,6310,6310,6310,0
20231219,180600,61121600,6310,6310,6310,6310,0
20231219,180500,61121600,6310,6310,6310,6310,0
20231219,180400,61121600,6310,6310,6310,6310,0
20231219,180300,61121600,6310,6310,6310,6310,0
20231219,180200,61121600,6310,6310,6310,6310,21
20231219,180100,61121600,6310,6310,6310,6310,0
20231219,180000,61121600,6310,6310,6310,6310,0
20231219,175900,61121600,6310,6310,6310,6310,0
20231219,175800,61121600,6310,6310,6310,6310,0
20231219,175700,61121600,6310,6310,6310,6310,0
20231219,175600,61121600,6310,6310,6310,6310,0
20231219,175500,61121600,6310,6310,6310,6310,0
20231219,175400,61121600,6310,6310,6310,6310,0
20231219,175300,61121600,6310,6310,6310,6310,0
20231219,175200,61121600,6310,6310,6310,6310,0
20231219,175100,61121600,6310,6310,6310,6310,0
20231219,175000,61121600,6310,6310,6310,6310,0
20231219,174900,61121600,6310,6310,6310,6310,0
20231219,174800,61121600,6310,6310,6310,6310,0
20231219,174700,61121600,6310,6310,6310,6310,0
20231219,174600,61121600,6310,6310,6310,6310,0
20231219,174500,61121600,6310,6310,6310,6310,0
20231219,174400,61121600,6310,6310,6310,6310,0
20231219,174300,61121600,6310,6310,6310,6310,0
20231219,174200,61121600,6310,6310,6310,6310,0
20231219,174100,61121600,6310,6310,6310,6310,0
20231219,174000,61121600,6310,6310,6310,6310,0
20231219,173900,61121600,6310,6310,6310,6310,0
20231219,173800,61121600,6310,6310,6310,6310,0
20231219,173700,61121600,6310,6310,6310,6310,0
20231219,173600,61121600,6310,6310,6310,6310,0
20231219,173500,61121600,6310,6310,6310,6310,0
20231219,173400,61121600,6310,6310,6310,6310,0
20231219,173300,61121600,6310,6310,6310,6310,0
20231219,173200,61121600,6310,6310,6310,6310,21
20231219,173100,61121600,6310,6310,6310,6310,0
20231219,173000,61121600,6310,6310,6310,6310,0
20231219,172900,61121600,6310,6310,6310,6310,0
20231219,172800,61121600,6310,6310,6310,6310,0
20231219,172700,61121600,6310,6310,6310,6310,0
20231219,172600,61121600,6310,6310,6310,6310,0
20231219,172500,61121600,6310,6310,6310,6310,0
20231219,172400,61121600,6310,6310,6310,6310,0
20231219,172300,61121600,6310,6310,6310,6310,0
20231219,172200,61121600,6310,6310,6310,6310,0
20231219,172100,61121600,6310,6310,6310,6310,0
20231219,172000,61121600,6310,6310,6310,6310,0
20231219,171900,61121600,6310,6310,6310,6310,0
20231219,171800,61121600,6310,6310,6310,6310,0
20231219,171700,61121600,6310,6310,6310,6310,0
20231219,171600,61121600,6310,6310,6310,6310,0
20231219,171500,61121600,6310,6310,6310,6310,0
20231219,171400,61121600,6310,6310,6310,6310,0
20231219,171300,61121600,6310,6310,6310,6310,0
20231219,171200,61121600,6310,6310,6310,6310,0
20231219,171100,61121600,6310,6310,6310,6310,0
20231219,171000,61121600,6310,6310,6310,6310,0
20231219,170900,61121600,6310,6310,6310,6310,0
20231219,170800,61121600,6310,6310,6310,6310,0
20231219,170700,61121600,6310,6310,6310,6310,0
20231219,170600,61121600,6310,6310,6310,6310,0
20231219,170500,61121600,6310,6310,6310,6310,0
20231219,170400,61121600,6310,6310,6310,6310,0
20231219,170300,61121600,6310,6310,6310,6310,0
20231219,170200,61121600,6310,6310,6310,6310,21
20231219,170100,61121600,6310,6310,6310,6310,0
20231219,170000,61121600,6310,6310,6310,6310,0
20231219,165900,61121600,6310,6310,6310,6310,0
20231219,165800,61121600,6310,6310,6310,6310,0
20231219,165700,61121600,6310,6310,6310,6310,0
20231219,165600,61121600,6310,6310,6310,6310,0
20231219,165500,61121600,6310,6310,6310,6310,0
20231219,165400,61121600,6310,6310,6310,6310,0
20231219,165300,61121600,6310,6310,6310,6310,0
20231219,165200,61121600,6310,6310,6310,6310,0
20231219,165100,61121600,6310,6310,6310,6310,0
20231219,165000,61121600,6310,6310,6310,6310,0
20231219,164900,61121600,6310,6310,6310,6310,0
20231219,164800,61121600,6310,6310,6310,6310,0
20231219,164700,61121600,6310,6310,6310,6310,0
20231219,164600,61121600,6310,6310,6310,6310,0
20231219,164500,61121600,6310,6310,6310,6310,0
20231219,164400,61121600,6310,6310,6310,6310,0
20231219,164300,61121600,6310,6310,6310,6310,0
20231219,164200,61121600,6310,6310,6310,6310,0
20231219,164100,61121600,6310,6310,6310,6310,0
20231219,164000,61121600,6310,6310,6310,6310,0
20231219,163900,61121600,6310,6310,6310,6310,0
20231219,163800,61121600,6310,6310,6310,6310,0
20231219,163700,61121600,6310,6310,6310,6310,0
20231219,163600,61121600,6310,6310,6310,6310,0
20231219,163500,61121600,6310,6310,6310,6310,0
20231219,163400,61121600,6310,6310,6310,6310,0
20231219,163300,61121600,6310,6310,6310,6310,0
20231219,163200,61121600,6310,6310,6310,6310,21
20231219,163100,61121600,6310,6310,6310,6310,0
20231219,163000,61121600,6310,6310,6310,6310,0
20231219,162900,61121600,6310,6310,6310,6310,0
20231219,162800,61121600,6310,6310,6310,6310,0
20231219,162700,61121600,6310,6310,6310,6310,0
20231219,162600,61121600,6310,6310,6310,6310,0
20231219,162500,61121600,6310,6310,6310,6310,0
20231219,162400,61121600,6310,6310,6310,6310,0
20231219,162300,61121600,6310,6310,6310,6310,0
20231219,162200,61121600,6310,6310,6310,6310,0
20231219,162100,61121600,6310,6310,6310,6310,0
20231219,162000,61121600,6310,6310,6310,6310,0
20231219,161900,61121600,6310,6310,6310,6310,0
20231219,161800,61121600,6310,6310,6310,6310,0
20231219,161700,61121600,6310,6310,6310,6310,0
20231219,161600,61121600,6310,6310,6310,6310,0
20231219,161500,61121600,6310,6310,6310,6310,0
20231219,161400,61121600,6310,6310,6310,6310,0
20231219,161300,61121600,6310,6310,6310,6310,0
20231219,161200,61121600,6310,6310,6310,6310,0
20231219,161100,61121600,6310,6310,6310,6310,0
20231219,161000,61121600,6310,6310,6310,6310,0
20231219,160900,61121600,6310,6310,6310,6310,0
20231219,160800,61121600,6310,6310,6310,6310,0
20231219,160700,61121600,6310,6310,6310,6310,0
20231219,160600,61121600,6310,6310,6310,6310,0
20231219,160500,61121600,6310,6310,6310,6310,0
20231219,160400,61121600,6310,6310,6310,6310,0
20231219,160300,61121600,6310,6310,6310,6310,0
20231219,160200,61121600,6310,6310,6310,6310,21
20231219,160100,61121600,6310,6310,6310,6310,0
20231219,160000,61121600,6310,6310,6310,6310,0
20231219,155900,61121600,6310,6310,6310,6310,0
20231219,155800,61121600,6310,6310,6310,6310,0
20231219,155700,61121600,6310,6310,6310,6310,0
20231219,155600,61121600,6310,6310,6310,6310,0
20231219,155500,61121600,6310,6310,6310,6310,0
20231219,155400,61121600,6310,6310,6310,6310,0
20231219,155300,61121600,6310,6310,6310,6310,0
20231219,155200,61121600,6310,6310,6310,6310,0
20231219,155100,61121600,6310,6310,6310,6310,0
20231219,155000,61121600,6310,6310,6310,6310,0
20231219,154900,61121600,6310,6310,6310,6310,0
20231219,154800,61121600,6310,6310,6310,6310,0
20231219,154700,61121600,6310,6310,6310,6310,0
20231219,154600,61121600,6310,6310,6310,6310,0
20231219,154500,61121600,6310,6310,6310,6310,0
20231219,154400,61121600,6310,6310,6310,6310,0
20231219,154300,61121600,6310,6310,6310,6310,0
20231219,154200,61121600,6310,6310,6310,6310,0
20231219,154100,61121600,6310,6310,6310,6310,0
20231219,154000,61121600,6310,6310,6310,6310,0
20231219,153900,61121600,6310,6310,6310,6310,0
20231219,153800,61121600,6310,6310,6310,6310,0
20231219,153700,61121600,6310,6310,6310,6310,0
20231219,153600,61121600,6310,6310,6310,6310,0
20231219,153500,61121600,6310,6310,6310,6310,0
20231219,153400,61121600,6310,6310,6310,6310,0
20231219,153300,61121600,6310,6310,6310,6310,0
20231219,153200,61121600,6310,6310,6310,6310,21
20231219,153100,61121600,6310,6310,6310,6310,0
20231219,153000,61121600,6310,6310,6310,6310,21
20231219,152900,60989090,6300,6300,6300,6300,0
20231219,152800,60989090,6300,6300,6300,6300,0
20231219,152700,60989090,6300,6300,6300,6300,0
20231219,152600,60989090,6300,6300,6300,6300,0
20231219,152500,60989090,6300,6300,6300,6300,0
20231219,152400,60989090,6300,6300,6300,6300,0
20231219,152300,60989090,6300,6300,6300,6300,0
20231219,152200,60989090,6300,6300,6300,6300,0
20231219,152100,60989090,6300,6300,6300,6300,0
20231219,152000,60989090,6300,6300,6300,6300,0
20231219,151900,60989090,6300,6300,6300,6300,3
20231219,151800,60970190,6300,6300,6300,6300,0
20231219,151700,60970190,6300,6260,6300,6240,801
20231219,151600,55965600,6260,6260,6260,6260,18
20231219,151500,55852920,6300,6300,6300,6300,0
20231219,151400,55852920,6300,6300,6300,6300,0
20231219,151300,55852920,6300,6300,6300,6300,0
20231219,151200,55852920,6300,6300,6300,6300,0
20231219,151100,55852920,6300,6300,6300,6300,0
20231219,151000,55852920,6300,6300,6300,6300,0
20231219,150900,55852920,6300,6300,6300,6300,0
20231219,150800,55852920,6300,6300,6300,6300,0
20231219,150700,55852920,6300,6300,6300,6300,0
20231219,150600,55852920,6300,6300,6300,6300,0
20231219,150500,55852920,6300,6300,6300,6300,0
20231219,150400,55852920,6300,6300,6300,6300,0
20231219,150300,55852920,6300,6300,6300,6300,1
20231219,150200,55846620,6300,6300,6300,6300,0
20231219,150100,55846620,6300,6300,6300,6300,0
20231219,150000,55846620,6300,6300,6300,6300,0
20231219,145900,55846620,6300,6300,6300,6300,0
20231219,145800,55846620,6300,6300,6300,6300,0
20231219,145700,55846620,6300,6300,6300,6300,0
20231219,145600,55846620,6300,6300,6300,6300,20
20231219,145500,55720620,6300,6300,6300,6300,0
20231219,145400,55720620,6300,6300,6300,6300,0
20231219,145300,55720620,6300,6300,6300,6300,0
20231219,145200,55720620,6300,6300,6300,6300,0
20231219,145100,55720620,6300,6300,6300,6300,0
20231219,145000,55720620,6300,6300,6300,6300,0
20231219,144900,55720620,6300,6300,6300,6300,46
20231219,144800,55430820,6300,6300,6300,6300,2
20231219,144700,55418220,6310,6310,6310,6310,0
20231219,144600,55418220,6310,6310,6310,6310,0
20231219,144500,55418220,6310,6310,6310,6310,0
20231219,144400,55418220,6310,6310,6310,6310,0
20231219,144300,55418220,6310,6310,6310,6310,0
20231219,144200,55418220,6310,6310,6310,6310,0
20231219,144100,55418220,6310,6310,6310,6310,0
20231219,144000,55418220,6310,6310,6310,6310,0
20231219,143900,55418220,6310,6310,6310,6310,0
20231219,143800,55418220,6310,6310,6310,6310,0
20231219,143700,55418220,6310,6310,6310,6310,0
20231219,143600,55418220,6310,6310,6310,6310,0
20231219,143500,55418220,6310,6310,6310,6310,0
20231219,143400,55418220,6310,6310,6310,6310,1
20231219,143300,55411910,6300,6300,6300,6300,1
20231219,143200,55405610,6300,6300,6300,6300,1
20231219,143100,55399310,6310,6310,6310,6310,0
20231219,143000,55399310,6310,6310,6310,6310,158
20231219,142900,54402330,6310,6310,6310,6310,0
20231219,142800,54402330,6310,6310,6310,6310,0
20231219,142700,54402330,6310,6310,6310,6310,0
20231219,142600,54402330,6310,6310,6310,6310,0
20231219,142500,54402330,6310,6310,6310,6310,0
20231219,142400,54402330,6310,6310,6310,6310,0
20231219,142300,54402330,6310,6310,6310,6310,0
20231219,142200,54402330,6310,6310,6310,6310,0
20231219,142100,54402330,6310,6310,6310,6310,0
20231219,142000,54402330,6310,6310,6310,6310,3
20231219,141900,54383400,6310,6310,6310,6310,0
20231219,141800,54383400,6310,6310,6310,6310,0
20231219,141700,54383400,6310,6310,6310,6310,0
20231219,141600,54383400,6310,6310,6310,6310,0
20231219,141500,54383400,6310,6310,6310,6310,0
20231219,141400,54383400,6310,6310,6310,6310,0
20231219,141300,54383400,6310,6310,6310,6310,0
20231219,141200,54383400,6310,6310,6310,6310,0
20231219,141100,54383400,6310,6310,6310,6310,0
20231219,141000,54383400,6310,6310,6310,6310,0
20231219,140900,54383400,6310,6310,6310,6310,0
20231219,140800,54383400,6310,6310,6310,6310,0
20231219,140700,54383400,6310,6310,6310,6310,0
20231219,140600,54383400,6310,6310,6310,6310,0
20231219,140500,54383400,6310,6310,6310,6310,0
20231219,140400,54383400,6310,6310,6310,6310,0
20231219,140300,54383400,6310,6310,6310,6310,0
20231219,140200,54383400,6310,6310,6310,6310,0
20231219,140100,54383400,6310,6310,6310,6310,0
20231219,140000,54383400,6310,6310,6310,6310,0
20231219,135900,54383400,6310,6310,6310,6310,0
20231219,135800,54383400,6310,6310,6310,6310,1
20231219,135700,54377090,6310,6310,6310,6310,0
20231219,135600,54377090,6310,6250,6310,6250,501
20231219,135500,51243020,6260,6270,6270,6250,565
20231219,135400,47706670,6280,6290,6290,6280,5
20231219,135300,47675240,6310,6310,6310,6310,0
20231219,135200,47675240,6310,6310,6310,6310,0
20231219,135100,47675240,6310,6310,6310,6310,0
20231219,135000,47675240,6310,6310,6310,6310,0
20231219,134900,47675240,6310,6310,6310,6310,0
20231219,134800,47675240,6310,6310,6310,6310,0
20231219,134700,47675240,6310,6310,6310,6310,0
20231219,134600,47675240,6310,6310,6310,6310,0
20231219,134500,47675240,6310,6310,6310,6310,0
20231219,134400,47675240,6310,6310,6310,6310,0
20231219,134300,47675240,6310,6310,6310,6310,0
20231219,134200,47675240,6310,6310,6310,6310,1
20231219,134100,47668930,6300,6300,6300,6300,0
20231219,134000,47668930,6300,6300,6300,6300,0
20231219,133900,47668930,6300,6300,6300,6300,0
20231219,133800,47668930,6300,6300,6300,6300,1
20231219,133700,47662630,6310,6310,6310,6310,0
20231219,133600,47662630,6310,6310,6310,6310,0
20231219,133500,47662630,6310,6310,6310,6310,0
20231219,133400,47662630,6310,6310,6310,6310,0
20231219,133300,47662630,6310,6310,6310,6310,0
20231219,133200,47662630,6310,6310,6310,6310,0
20231219,133100,47662630,6310,6310,6310,6310,0
20231219,133000,47662630,6310,6310,6310,6310,0
20231219,132900,47662630,6310,6300,6310,6300,18
20231219,132800,47549220,6300,6300,6300,6300,0
20231219,132700,47549220,6300,6300,6300,6300,0
20231219,132600,47549220,6300,6300,6300,6300,0
20231219,132500,47549220,6300,6300,6300,6300,0
20231219,132400,47549220,6300,6300,6300,6300,0
20231219,132300,47549220,6300,6300,6300,6300,0
20231219,132200,47549220,6300,6300,6300,6300,0
20231219,132100,47549220,6300,6300,6300,6300,0
20231219,132000,47549220,6300,6300,6300,6300,0
20231219,131900,47549220,6300,6300,6300,6300,0
20231219,131800,47549220,6300,6300,6300,6300,0
20231219,131700,47549220,6300,6300,6300,6300,0
20231219,131600,47549220,6300,6300,6300,6300,0
20231219,131500,47549220,6300,6300,6300,6300,0
20231219,131400,47549220,6300,6300,6300,6300,0
20231219,131300,47549220,6300,6300,6300,6300,0
20231219,131200,47549220,6300,6300,6300,6300,0
20231219,131100,47549220,6300,6300,6300,6300,0
20231219,131000,47549220,6300,6300,6300,6300,0
20231219,130900,47549220,6300,6300,6300,6300,0
20231219,130800,47549220,6300,6300,6300,6300,0
20231219,130700,47549220,6300,6300,6300,6300,0
20231219,130600,47549220,6300,6300,6300,6300,0
20231219,130500,47549220,6300,6300,6300,6300,0
20231219,130400,47549220,6300,6300,6300,6300,0
20231219,130300,47549220,6300,6300,6300,6300,0
20231219,130200,47549220,6300,6300,6300,6300,0
20231219,130100,47549220,6300,6300,6300,6300,7
20231219,130000,47505120,6300,6300,6300,6300,0
20231219,125900,47505120,6300,6300,6300,6300,0
20231219,125800,47505120,6300,6300,6300,6300,0
20231219,125700,47505120,6300,6300,6300,6300,0
20231219,125600,47505120,6300,6300,6300,6300,2
20231219,125500,47492520,6300,6300,6300,6300,0
20231219,125400,47492520,6300,6300,6300,6300,0
20231219,125300,47492520,6300,6300,6300,6300,0
20231219,125200,47492520,6300,6300,6300,6300,0
20231219,125100,47492520,6300,6300,6300,6300,0
20231219,125000,47492520,6300,6300,6300,6300,0
20231219,124900,47492520,6300,6300,6300,6300,0
20231219,124800,47492520,6300,6300,6300,6300,0
20231219,124700,47492520,6300,6300,6300,6300,0
20231219,124600,47492520,6300,6300,6300,6300,0
20231219,124500,47492520,6300,6300,6300,6300,0
20231219,124400,47492520,6300,6300,6300,6300,0
20231219,124300,47492520,6300,6300,6300,6300,0
20231219,124200,47492520,6300,6300,6300,6300,1
20231219,124100,47486220,6260,6260,6260,6260,0
20231219,124000,47486220,6260,6260,6260,6260,0
20231219,123900,47486220,6260,6260,6260,6260,0
20231219,123800,47486220,6260,6260,6260,6260,0
20231219,123700,47486220,6260,6260,6260,6260,0
20231219,123600,47486220,6260,6260,6260,6260,0
20231219,123500,47486220,6260,6260,6260,6260,0
20231219,123400,47486220,6260,6260,6260,6260,0
20231219,123300,47486220,6260,6260,6260,6260,0
20231219,123200,47486220,6260,6260,6260,6260,218
20231219,123100,46121540,6270,6270,6270,6270,0
20231219,123000,46121540,6270,6270,6270,6270,12
20231219,122900,46046300,6280,6280,6280,6280,0
20231219,122800,46046300,6280,6280,6280,6280,2
20231219,122700,46033740,6290,6290,6290,6290,0
20231219,122600,46033740,6290,6290,6290,6290,2
20231219,122500,46021160,6300,6300,6300,6300,0
20231219,122400,46021160,6300,6300,6300,6300,0
20231219,122300,46021160,6300,6300,6300,6300,0
20231219,122200,46021160,6300,6300,6300,6300,0
20231219,122100,46021160,6300,6300,6300,6300,0
20231219,122000,46021160,6300,6300,6300,6300,3
20231219,121900,46002260,6300,6300,6300,6300,2
20231219,121800,45989660,6300,6300,6300,6300,0
20231219,121700,45989660,6300,6300,6300,6300,1
20231219,121600,45983360,6300,6300,6300,6300,0
20231219,121500,45983360,6300,6300,6300,6300,0
20231219,121400,45983360,6300,6300,6300,6300,0
20231219,121300,45983360,6300,6300,6300,6300,0
20231219,121200,45983360,6300,6300,6300,6300,0
20231219,121100,45983360,6300,6300,6300,6300,3
20231219,121000,45964460,6300,6300,6300,6300,1
20231219,120900,45958160,6300,6300,6300,6300,0
20231219,120800,45958160,6300,6300,6310,6300,102
20231219,120700,45315550,6300,6300,6300,6300,0
20231219,120600,45315550,6300,6300,6300,6300,1
20231219,120500,45309250,6300,6300,6300,6300,1
20231219,120400,45302950,6300,6300,6300,6300,0
20231219,120300,45302950,6300,6300,6300,6300,1
20231219,120200,45296650,6300,6300,6300,6300,1
20231219,120100,45290350,6300,6300,6300,6300,1
20231219,120000,45284050,6310,6310,6310,6310,0
20231219,115900,45284050,6310,6310,6310,6310,0
20231219,115800,45284050,6310,6310,6310,6310,0
20231219,115700,45284050,6310,6310,6310,6310,0
20231219,115600,45284050,6310,6310,6310,6310,0
20231219,115500,45284050,6310,6310,6310,6310,0
20231219,115400,45284050,6310,6300,6310,6300,2
20231219,115300,45271440,6310,6310,6310,6310,0
20231219,115200,45271440,6310,6310,6310,6310,0
20231219,115100,45271440,6310,6310,6310,6310,0
20231219,115000,45271440,6310,6310,6310,6310,0
20231219,114900,45271440,6310,6310,6310,6310,0
20231219,114800,45271440,6310,6310,6310,6310,0
20231219,114700,45271440,6310,6310,6310,6310,1
20231219,114600,45265130,6300,6300,6300,6300,1
20231219,114500,45258830,6310,6310,6310,6310,0
20231219,114400,45258830,6310,6310,6310,6310,0
20231219,114300,45258830,6310,6310,6310,6310,0
20231219,114200,45258830,6310,6300,6310,6300,2
20231219,114100,45246220,6310,6310,6310,6310,0
20231219,114000,45246220,6310,6310,6310,6310,0
20231219,113900,45246220,6310,6310,6310,6310,1
20231219,113800,45239910,6300,6300,6300,6300,3
20231219,113700,45221010,6310,6310,6310,6310,0
20231219,113600,45221010,6310,6310,6310,6310,0
20231219,113500,45221010,6310,6310,6310,6310,0
20231219,113400,45221010,6310,6310,6310,6310,0
20231219,113300,45221010,6310,6310,6310,6310,0
20231219,113200,45221010,6310,6310,6310,6310,0
20231219,113100,45221010,6310,6310,6310,6310,0
20231219,113000,45221010,6310,6310,6310,6310,0
20231219,112900,45221010,6310,6310,6310,6310,0
20231219,112800,45221010,6310,6310,6310,6310,0
20231219,112700,45221010,6310,6310,6310,6310,0
20231219,112600,45221010,6310,6310,6310,6310,0
20231219,112500,45221010,6310,6310,6310,6310,0
20231219,112400,45221010,6310,6310,6310,6310,0
20231219,112300,45221010,6310,6310,6310,6310,0
20231219,112200,45221010,6310,6260,6310,6260,307
20231219,112100,43299140,6280,6280,6280,6280,0
20231219,112000,43299140,6280,6280,6280,6280,0
20231219,111900,43299140,6280,6280,6280,6280,0
20231219,111800,43299140,6280,6280,6280,6280,0
20231219,111700,43299140,6280,6280,6280,6280,0
20231219,111600,43299140,6280,6280,6280,6280,0
20231219,111500,43299140,6280,6260,6280,6260,2
20231219,111400,43286600,6280,6280,6280,6280,20
20231219,111300,43161000,6280,6280,6280,6280,0
20231219,111200,43161000,6280,6280,6280,6280,0
20231219,111100,43161000,6280,6280,6280,6280,31
20231219,111000,42966320,6280,6280,6280,6280,0
20231219,110900,42966320,6280,6280,6280,6280,0
20231219,110800,42966320,6280,6280,6280,6280,0
20231219,110700,42966320,6280,6280,6280,6280,0
20231219,110600,42966320,6280,6280,6280,6280,0
20231219,110500,42966320,6280,6280,6280,6280,0
20231219,110400,42966320,6280,6280,6280,6280,0
20231219,110300,42966320,6280,6280,6280,6280,1
20231219,110200,42960040,6280,6280,6280,6280,7
20231219,110100,42916080,6280,6280,6280,6280,1
20231219,110000,42909800,6280,6280,6280,6280,0
20231219,105900,42909800,6280,6280,6280,6280,0
20231219,105800,42909800,6280,6280,6280,6280,1
20231219,105700,42903520,6250,6250,6250,6250,0
20231219,105600,42903520,6250,6260,6260,6250,742
20231219,105500,38265640,6260,6270,6270,6260,1140
20231219,105400,31128890,6320,6320,6320,6320,0
20231219,105300,31128890,6320,6320,6320,6320,0
20231219,105200,31128890,6320,6320,6320,6320,0
20231219,105100,31128890,6320,6320,6320,6320,0
20231219,105000,31128890,6320,6320,6320,6320,0
20231219,104900,31128890,6320,6320,6320,6320,41
20231219,104800,30869770,6320,6320,6320,6320,0
20231219,104700,30869770,6320,6320,6320,6320,0
20231219,104600,30869770,6320,6320,6320,6320,0
20231219,104500,30869770,6320,6320,6320,6320,0
20231219,104400,30869770,6320,6320,6320,6320,0
20231219,104300,30869770,6320,6320,6320,6320,0
20231219,104200,30869770,6320,6310,6320,6310,8
20231219,104100,30819280,6310,6310,6310,6310,0
20231219,104000,30819280,6310,6310,6310,6310,1
20231219,103900,30812970,6320,6320,6320,6320,0
20231219,103800,30812970,6320,6320,6320,6320,0
20231219,103700,30812970,6320,6320,6320,6320,0
20231219,103600,30812970,6320,6320,6320,6320,0
20231219,103500,30812970,6320,6320,6320,6320,0
20231219,103400,30812970,6320,6320,6320,6320,0
20231219,103300,30812970,6320,6320,6320,6320,0
20231219,103200,30812970,6320,6320,6320,6320,1
20231219,103100,30806650,6270,6270,6270,6270,0
20231219,103000,30806650,6270,6290,6290,6270,1791
20231219,102900,19559780,6320,6320,6320,6320,1
20231219,102800,19553460,6310,6310,6310,6310,744
20231219,102700,14858820,6310,6310,6310,6310,0
20231219,102600,14858820,6310,6310,6310,6310,0
20231219,102500,14858820,6310,6310,6310,6310,2
20231219,102400,14846200,6310,6300,6310,6300,305
20231219,102300,12924690,6300,6300,6300,6300,0
20231219,102200,12924690,6300,6300,6300,6300,0
20231219,102100,12924690,6300,6300,6300,6300,0
20231219,102000,12924690,6300,6300,6300,6300,0
20231219,101900,12924690,6300,6300,6300,6300,0
20231219,101800,12924690,6300,6300,6300,6300,10
20231219,101700,12861690,6300,6300,6300,6300,0
20231219,101600,12861690,6300,6300,6300,6300,0
20231219,101500,12861690,6300,6300,6300,6300,0
20231219,101400,12861690,6300,6300,6300,6300,0
20231219,101300,12861690,6300,6300,6300,6300,0
20231219,101200,12861690,6300,6300,6300,6300,0
20231219,101100,12861690,6300,6300,6300,6300,0
20231219,101000,12861690,6300,6300,6300,6300,0
20231219,100900,12861690,6300,6300,6300,6300,0
20231219,100800,12861690,6300,6300,6300,6300,0
20231219,100700,12861690,6300,6300,6300,6300,0
20231219,100600,12861690,6300,6300,6300,6300,0
20231219,100500,12861690,6300,6300,6300,6300,0
20231219,100400,12861690,6300,6300,6300,6300,0
20231219,100300,12861690,6300,6300,6300,6300,0
20231219,100200,12861690,6300,6300,6300,6300,0
20231219,100100,12861690,6300,6280,6300,6280,40
20231219,100000,12610470,6280,6280,6280,6280,0
20231219,095900,12610470,6280,6280,6280,6280,0
20231219,095800,12610470,6280,6280,6280,6280,0
20231219,095700,12610470,6280,6280,6280,6280,0
20231219,095600,12610470,6280,6280,6280,6280,0
20231219,095500,12610470,6280,6280,6280,6280,0
20231219,095400,12610470,6280,6280,6280,6280,0
20231219,095300,12610470,6280,6280,6280,6280,0
20231219,095200,12610470,6280,6280,6280,6280,0
20231219,095100,12610470,6280,6280,6280,6280,0
20231219,095000,12610470,6280,6280,6280,6280,1
20231219,094900,12604190,6250,6250,6250,6250,0
20231219,094800,12604190,6250,6250,6250,6250,7
20231219,094700,12560440,6250,6250,6250,6250,764
20231219,094600,7785440,6250,6280,6280,6250,736
20231219,094500,3181730,6300,6300,6300,6300,0
20231219,094400,3181730,6300,6300,6300,6300,0
20231219,094300,3181730,6300,6300,6300,6300,0
20231219,094200,3181730,6300,6300,6300,6300,0
20231219,094100,3181730,6300,6300,6300,6300,0
20231219,094000,3181730,6300,6300,6300,6300,0
20231219,093900,3181730,6300,6300,6300,6300,0
20231219,093800,3181730,6300,6300,6300,6300,0
20231219,093700,3181730,6300,6300,6300,6300,1
20231219,093600,3175430,6300,6300,6300,6300,0
20231219,093500,3175430,6300,6300,6300,6300,1
20231219,093400,3169130,6290,6290,6290,6290,1
20231219,093300,3162840,6300,6300,6300,6300,0
20231219,093200,3162840,6300,6300,6300,6300,0
20231219,093100,3162840,6300,6300,6300,6300,0
20231219,093000,3162840,6300,6300,6300,6300,0
20231219,092900,3162840,6300,6300,6300,6300,3
20231219,092800,3143940,6300,6300,6300,6300,0
20231219,092700,3143940,6300,6300,6300,6300,0
20231219,092600,3143940,6300,6300,6300,6300,0
20231219,092500,3143940,6300,6300,6300,6300,1
20231219,092400,3137640,6300,6300,6300,6300,0
20231219,092300,3137640,6300,6300,6300,6300,0
20231219,092200,3137640,6300,6300,6300,6300,10
20231219,092100,3074640,6310,6310,6310,6310,0
20231219,092000,3074640,6310,6310,6310,6310,0
20231219,091900,3074640,6310,6310,6310,6310,0
20231219,091800,3074640,6310,6310,6310,6310,0
20231219,091700,3074640,6310,6310,6310,6310,0
20231219,091600,3074640,6310,6310,6310,6310,0
20231219,091500,3074640,6310,6310,6310,6310,0
20231219,091400,3074640,6310,6310,6310,6310,0
20231219,091300,3074640,6310,6310,6310,6310,0
20231219,091200,3074640,6310,6310,6310,6310,0
20231219,091100,3074640,6310,6310,6310,6310,0
20231219,091000,3074640,6310,6300,6310,6300,99
20231219,090900,2450250,6300,6300,6300,6300,38
20231219,090800,2210850,6310,6320,6320,6310,186
20231219,090700,1035930,6320,6320,6320,6320,101
20231219,090600,397610,6320,6320,6320,6320,0
20231219,090500,397610,6320,6320,6320,6320,0
20231219,090400,397610,6320,6320,6320,6320,0
20231219,090300,397610,6320,6310,6320,6310,7
20231219,090200,353420,6310,6310,6310,6310,50
20231219,090100,37920,6320,6320,6320,6320,0
20231219,090000,37920,6320,6320,6320,6320,6