KissMeData/234690/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,204100,178642590,6750,6750,6750,6750,165
20231220,204000,178642590,6750,6750,6750,6750,0
20231220,203900,178642590,6750,6750,6750,6750,0
20231220,203800,178642590,6750,6750,6750,6750,0
20231220,203700,178642590,6750,6750,6750,6750,0
20231220,203600,178642590,6750,6750,6750,6750,0
20231220,203500,178642590,6750,6750,6750,6750,0
20231220,203400,178642590,6750,6750,6750,6750,0
20231220,203300,178642590,6750,6750,6750,6750,0
20231220,203200,178642590,6750,6750,6750,6750,0
20231220,203100,178642590,6750,6750,6750,6750,0
20231220,203000,178642590,6750,6750,6750,6750,0
20231220,202900,178642590,6750,6750,6750,6750,0
20231220,202800,178642590,6750,6750,6750,6750,0
20231220,202700,178642590,6750,6750,6750,6750,0
20231220,202600,178642590,6750,6750,6750,6750,0
20231220,202500,178642590,6750,6750,6750,6750,0
20231220,202400,178642590,6750,6750,6750,6750,0
20231220,202300,178642590,6750,6750,6750,6750,0
20231220,202200,178642590,6750,6750,6750,6750,0
20231220,202100,178642590,6750,6750,6750,6750,0
20231220,202000,178642590,6750,6750,6750,6750,0
20231220,201900,178642590,6750,6750,6750,6750,0
20231220,201800,178642590,6750,6750,6750,6750,0
20231220,201700,178642590,6750,6750,6750,6750,0
20231220,201600,178642590,6750,6750,6750,6750,0
20231220,201500,178642590,6750,6750,6750,6750,0
20231220,201400,178642590,6750,6750,6750,6750,0
20231220,201300,178642590,6750,6750,6750,6750,0
20231220,201200,178642590,6750,6750,6750,6750,0
20231220,201100,178642590,6750,6750,6750,6750,165
20231220,201000,178642590,6750,6750,6750,6750,0
20231220,200900,178642590,6750,6750,6750,6750,0
20231220,200800,178642590,6750,6750,6750,6750,0
20231220,200700,178642590,6750,6750,6750,6750,0
20231220,200600,178642590,6750,6750,6750,6750,0
20231220,200500,178642590,6750,6750,6750,6750,0
20231220,200400,178642590,6750,6750,6750,6750,0
20231220,200300,178642590,6750,6750,6750,6750,0
20231220,200200,178642590,6750,6750,6750,6750,0
20231220,200100,178642590,6750,6750,6750,6750,0
20231220,200000,178642590,6750,6750,6750,6750,0
20231220,195900,178642590,6750,6750,6750,6750,0
20231220,195800,178642590,6750,6750,6750,6750,0
20231220,195700,178642590,6750,6750,6750,6750,0
20231220,195600,178642590,6750,6750,6750,6750,0
20231220,195500,178642590,6750,6750,6750,6750,0
20231220,195400,178642590,6750,6750,6750,6750,0
20231220,195300,178642590,6750,6750,6750,6750,0
20231220,195200,178642590,6750,6750,6750,6750,0
20231220,195100,178642590,6750,6750,6750,6750,0
20231220,195000,178642590,6750,6750,6750,6750,0
20231220,194900,178642590,6750,6750,6750,6750,0
20231220,194800,178642590,6750,6750,6750,6750,0
20231220,194700,178642590,6750,6750,6750,6750,0
20231220,194600,178642590,6750,6750,6750,6750,0
20231220,194500,178642590,6750,6750,6750,6750,0
20231220,194400,178642590,6750,6750,6750,6750,0
20231220,194300,178642590,6750,6750,6750,6750,0
20231220,194200,178642590,6750,6750,6750,6750,0
20231220,194100,178642590,6750,6750,6750,6750,165
20231220,194000,178642590,6750,6750,6750,6750,0
20231220,193900,178642590,6750,6750,6750,6750,0
20231220,193800,178642590,6750,6750,6750,6750,0
20231220,193700,178642590,6750,6750,6750,6750,0
20231220,193600,178642590,6750,6750,6750,6750,0
20231220,193500,178642590,6750,6750,6750,6750,0
20231220,193400,178642590,6750,6750,6750,6750,0
20231220,193300,178642590,6750,6750,6750,6750,0
20231220,193200,178642590,6750,6750,6750,6750,0
20231220,193100,178642590,6750,6750,6750,6750,0
20231220,193000,178642590,6750,6750,6750,6750,0
20231220,192900,178642590,6750,6750,6750,6750,0
20231220,192800,178642590,6750,6750,6750,6750,0
20231220,192700,178642590,6750,6750,6750,6750,0
20231220,192600,178642590,6750,6750,6750,6750,0
20231220,192500,178642590,6750,6750,6750,6750,0
20231220,192400,178642590,6750,6750,6750,6750,0
20231220,192300,178642590,6750,6750,6750,6750,0
20231220,192200,178642590,6750,6750,6750,6750,0
20231220,192100,178642590,6750,6750,6750,6750,0
20231220,192000,178642590,6750,6750,6750,6750,0
20231220,191900,178642590,6750,6750,6750,6750,0
20231220,191800,178642590,6750,6750,6750,6750,0
20231220,191700,178642590,6750,6750,6750,6750,0
20231220,191600,178642590,6750,6750,6750,6750,0
20231220,191500,178642590,6750,6750,6750,6750,0
20231220,191400,178642590,6750,6750,6750,6750,0
20231220,191300,178642590,6750,6750,6750,6750,0
20231220,191200,178642590,6750,6750,6750,6750,0
20231220,191100,178642590,6750,6750,6750,6750,165
20231220,191000,178642590,6750,6750,6750,6750,0
20231220,190900,178642590,6750,6750,6750,6750,0
20231220,190800,178642590,6750,6750,6750,6750,0
20231220,190700,178642590,6750,6750,6750,6750,0
20231220,190600,178642590,6750,6750,6750,6750,0
20231220,190500,178642590,6750,6750,6750,6750,0
20231220,190400,178642590,6750,6750,6750,6750,0
20231220,190300,178642590,6750,6750,6750,6750,0
20231220,190200,178642590,6750,6750,6750,6750,0
20231220,190100,178642590,6750,6750,6750,6750,0
20231220,190000,178642590,6750,6750,6750,6750,0
20231220,185900,178642590,6750,6750,6750,6750,0
20231220,185800,178642590,6750,6750,6750,6750,0
20231220,185700,178642590,6750,6750,6750,6750,0
20231220,185600,178642590,6750,6750,6750,6750,0
20231220,185500,178642590,6750,6750,6750,6750,0
20231220,185400,178642590,6750,6750,6750,6750,0
20231220,185300,178642590,6750,6750,6750,6750,0
20231220,185200,178642590,6750,6750,6750,6750,0
20231220,185100,178642590,6750,6750,6750,6750,0
20231220,185000,178642590,6750,6750,6750,6750,0
20231220,184900,178642590,6750,6750,6750,6750,0
20231220,184800,178642590,6750,6750,6750,6750,0
20231220,184700,178642590,6750,6750,6750,6750,0
20231220,184600,178642590,6750,6750,6750,6750,0
20231220,184500,178642590,6750,6750,6750,6750,0
20231220,184400,178642590,6750,6750,6750,6750,0
20231220,184300,178642590,6750,6750,6750,6750,0
20231220,184200,178642590,6750,6750,6750,6750,0
20231220,184100,178642590,6750,6750,6750,6750,165
20231220,184000,178642590,6750,6750,6750,6750,0
20231220,183900,178642590,6750,6750,6750,6750,0
20231220,183800,178642590,6750,6750,6750,6750,0
20231220,183700,178642590,6750,6750,6750,6750,0
20231220,183600,178642590,6750,6750,6750,6750,0
20231220,183500,178642590,6750,6750,6750,6750,0
20231220,183400,178642590,6750,6750,6750,6750,0
20231220,183300,178642590,6750,6750,6750,6750,0
20231220,183200,178642590,6750,6750,6750,6750,0
20231220,183100,178642590,6750,6750,6750,6750,0
20231220,183000,178642590,6750,6750,6750,6750,0
20231220,182900,178642590,6750,6750,6750,6750,0
20231220,182800,178642590,6750,6750,6750,6750,0
20231220,182700,178642590,6750,6750,6750,6750,0
20231220,182600,178642590,6750,6750,6750,6750,0
20231220,182500,178642590,6750,6750,6750,6750,0
20231220,182400,178642590,6750,6750,6750,6750,0
20231220,182300,178642590,6750,6750,6750,6750,0
20231220,182200,178642590,6750,6750,6750,6750,0
20231220,182100,178642590,6750,6750,6750,6750,0
20231220,182000,178642590,6750,6750,6750,6750,0
20231220,181900,178642590,6750,6750,6750,6750,0
20231220,181800,178642590,6750,6750,6750,6750,0
20231220,181700,178642590,6750,6750,6750,6750,0
20231220,181600,178642590,6750,6750,6750,6750,0
20231220,181500,178642590,6750,6750,6750,6750,0
20231220,181400,178642590,6750,6750,6750,6750,0
20231220,181300,178642590,6750,6750,6750,6750,0
20231220,181200,178642590,6750,6750,6750,6750,0
20231220,181100,178642590,6750,6750,6750,6750,165
20231220,181000,178642590,6750,6750,6750,6750,0
20231220,180900,178642590,6750,6750,6750,6750,0
20231220,180800,178642590,6750,6750,6750,6750,0
20231220,180700,178642590,6750,6750,6750,6750,0
20231220,180600,178642590,6750,6750,6750,6750,0
20231220,180500,178642590,6750,6750,6750,6750,0
20231220,180400,178642590,6750,6750,6750,6750,0
20231220,180300,178642590,6750,6750,6750,6750,0
20231220,180200,178642590,6750,6750,6750,6750,0
20231220,180100,178642590,6750,6750,6750,6750,0
20231220,180000,178642590,6750,6750,6750,6750,0
20231220,175900,178642590,6750,6750,6750,6750,0
20231220,175800,178642590,6750,6750,6750,6750,0
20231220,175700,178642590,6750,6750,6750,6750,0
20231220,175600,178642590,6750,6750,6750,6750,0
20231220,175500,178642590,6750,6750,6750,6750,0
20231220,175400,178642590,6750,6750,6750,6750,0
20231220,175300,178642590,6750,6750,6750,6750,0
20231220,175200,178642590,6750,6750,6750,6750,0
20231220,175100,178642590,6750,6750,6750,6750,0
20231220,175000,178642590,6750,6750,6750,6750,0
20231220,174900,178642590,6750,6750,6750,6750,0
20231220,174800,178642590,6750,6750,6750,6750,0
20231220,174700,178642590,6750,6750,6750,6750,0
20231220,174600,178642590,6750,6750,6750,6750,0
20231220,174500,178642590,6750,6750,6750,6750,0
20231220,174400,178642590,6750,6750,6750,6750,0
20231220,174300,178642590,6750,6750,6750,6750,0
20231220,174200,178642590,6750,6750,6750,6750,0
20231220,174100,178642590,6750,6750,6750,6750,165
20231220,174000,178642590,6750,6750,6750,6750,0
20231220,173900,178642590,6750,6750,6750,6750,0
20231220,173800,178642590,6750,6750,6750,6750,0
20231220,173700,178642590,6750,6750,6750,6750,0
20231220,173600,178642590,6750,6750,6750,6750,0
20231220,173500,178642590,6750,6750,6750,6750,0
20231220,173400,178642590,6750,6750,6750,6750,0
20231220,173300,178642590,6750,6750,6750,6750,0
20231220,173200,178642590,6750,6750,6750,6750,0
20231220,173100,178642590,6750,6750,6750,6750,0
20231220,173000,178642590,6750,6750,6750,6750,0
20231220,172900,178642590,6750,6750,6750,6750,0
20231220,172800,178642590,6750,6750,6750,6750,0
20231220,172700,178642590,6750,6750,6750,6750,0
20231220,172600,178642590,6750,6750,6750,6750,0
20231220,172500,178642590,6750,6750,6750,6750,0
20231220,172400,178642590,6750,6750,6750,6750,0
20231220,172300,178642590,6750,6750,6750,6750,0
20231220,172200,178642590,6750,6750,6750,6750,0
20231220,172100,178642590,6750,6750,6750,6750,0
20231220,172000,178642590,6750,6750,6750,6750,0
20231220,171900,178642590,6750,6750,6750,6750,0
20231220,171800,178642590,6750,6750,6750,6750,0
20231220,171700,178642590,6750,6750,6750,6750,0
20231220,171600,178642590,6750,6750,6750,6750,0
20231220,171500,178642590,6750,6750,6750,6750,0
20231220,171400,178642590,6750,6750,6750,6750,0
20231220,171300,178642590,6750,6750,6750,6750,0
20231220,171200,178642590,6750,6750,6750,6750,0
20231220,171100,178642590,6750,6750,6750,6750,165
20231220,171000,178642590,6750,6750,6750,6750,0
20231220,170900,178642590,6750,6750,6750,6750,0
20231220,170800,178642590,6750,6750,6750,6750,0
20231220,170700,178642590,6750,6750,6750,6750,0
20231220,170600,178642590,6750,6750,6750,6750,0
20231220,170500,178642590,6750,6750,6750,6750,0
20231220,170400,178642590,6750,6750,6750,6750,0
20231220,170300,178642590,6750,6750,6750,6750,0
20231220,170200,178642590,6750,6750,6750,6750,0
20231220,170100,178642590,6750,6750,6750,6750,0
20231220,170000,178642590,6750,6750,6750,6750,0
20231220,165900,178642590,6750,6750,6750,6750,0
20231220,165800,178642590,6750,6750,6750,6750,0
20231220,165700,178642590,6750,6750,6750,6750,0
20231220,165600,178642590,6750,6750,6750,6750,0
20231220,165500,178642590,6750,6750,6750,6750,0
20231220,165400,178642590,6750,6750,6750,6750,0
20231220,165300,178642590,6750,6750,6750,6750,0
20231220,165200,178642590,6750,6750,6750,6750,0
20231220,165100,178642590,6750,6750,6750,6750,0
20231220,165000,178642590,6750,6750,6750,6750,0
20231220,164900,178642590,6750,6750,6750,6750,0
20231220,164800,178642590,6750,6750,6750,6750,0
20231220,164700,178642590,6750,6750,6750,6750,0
20231220,164600,178642590,6750,6750,6750,6750,0
20231220,164500,178642590,6750,6750,6750,6750,0
20231220,164400,178642590,6750,6750,6750,6750,0
20231220,164300,178642590,6750,6750,6750,6750,0
20231220,164200,178642590,6750,6750,6750,6750,0
20231220,164100,178642590,6750,6750,6750,6750,165
20231220,164000,178642590,6750,6750,6750,6750,0
20231220,163900,178642590,6750,6750,6750,6750,0
20231220,163800,178642590,6750,6750,6750,6750,0
20231220,163700,178642590,6750,6750,6750,6750,0
20231220,163600,178642590,6750,6750,6750,6750,0
20231220,163500,178642590,6750,6750,6750,6750,0
20231220,163400,178642590,6750,6750,6750,6750,0
20231220,163300,178642590,6750,6750,6750,6750,0
20231220,163200,178642590,6750,6750,6750,6750,0
20231220,163100,178642590,6750,6750,6750,6750,0
20231220,163000,178642590,6750,6750,6750,6750,0
20231220,162900,178642590,6750,6750,6750,6750,0
20231220,162800,178642590,6750,6750,6750,6750,0
20231220,162700,178642590,6750,6750,6750,6750,0
20231220,162600,178642590,6750,6750,6750,6750,0
20231220,162500,178642590,6750,6750,6750,6750,0
20231220,162400,178642590,6750,6750,6750,6750,0
20231220,162300,178642590,6750,6750,6750,6750,0
20231220,162200,178642590,6750,6750,6750,6750,0
20231220,162100,178642590,6750,6750,6750,6750,0
20231220,162000,178642590,6750,6750,6750,6750,0
20231220,161900,178642590,6750,6750,6750,6750,0
20231220,161800,178642590,6750,6750,6750,6750,0
20231220,161700,178642590,6750,6750,6750,6750,0
20231220,161600,178642590,6750,6750,6750,6750,0
20231220,161500,178642590,6750,6750,6750,6750,0
20231220,161400,178642590,6750,6750,6750,6750,0
20231220,161300,178642590,6750,6750,6750,6750,0
20231220,161200,178642590,6750,6750,6750,6750,0
20231220,161100,178642590,6750,6750,6750,6750,165
20231220,161000,178642590,6750,6750,6750,6750,0
20231220,160900,178642590,6750,6750,6750,6750,0
20231220,160800,178642590,6750,6750,6750,6750,0
20231220,160700,178642590,6750,6750,6750,6750,0
20231220,160600,178642590,6750,6750,6750,6750,0
20231220,160500,178642590,6750,6750,6750,6750,0
20231220,160400,178642590,6750,6750,6750,6750,0
20231220,160300,178642590,6750,6750,6750,6750,0
20231220,160200,178642590,6750,6750,6750,6750,0
20231220,160100,178642590,6750,6750,6750,6750,0
20231220,160000,178642590,6750,6750,6750,6750,0
20231220,155900,178642590,6750,6750,6750,6750,0
20231220,155800,178642590,6750,6750,6750,6750,0
20231220,155700,178642590,6750,6750,6750,6750,0
20231220,155600,178642590,6750,6750,6750,6750,0
20231220,155500,178642590,6750,6750,6750,6750,0
20231220,155400,178642590,6750,6750,6750,6750,0
20231220,155300,178642590,6750,6750,6750,6750,0
20231220,155200,178642590,6750,6750,6750,6750,0
20231220,155100,178642590,6750,6750,6750,6750,0
20231220,155000,178642590,6750,6750,6750,6750,0
20231220,154900,178642590,6750,6750,6750,6750,0
20231220,154800,178642590,6750,6750,6750,6750,0
20231220,154700,178642590,6750,6750,6750,6750,0
20231220,154600,178642590,6750,6750,6750,6750,0
20231220,154500,178642590,6750,6750,6750,6750,0
20231220,154400,178642590,6750,6750,6750,6750,0
20231220,154300,178642590,6750,6750,6750,6750,0
20231220,154200,178642590,6750,6750,6750,6750,0
20231220,154100,178642590,6750,6750,6750,6750,165
20231220,154000,178642590,6750,6750,6750,6750,0
20231220,153900,178642590,6750,6750,6750,6750,0
20231220,153800,178642590,6750,6750,6750,6750,0
20231220,153700,178642590,6750,6750,6750,6750,0
20231220,153600,178642590,6750,6750,6750,6750,0
20231220,153500,178642590,6750,6750,6750,6750,0
20231220,153400,178642590,6750,6750,6750,6750,0
20231220,153300,178642590,6750,6750,6750,6750,0
20231220,153200,178642590,6750,6750,6750,6750,0
20231220,153100,178642590,6750,6750,6750,6750,0
20231220,153000,178642590,6750,6750,6750,6750,165
20231220,152900,177528840,6750,6750,6750,6750,0
20231220,152800,177528840,6750,6750,6750,6750,0
20231220,152700,177528840,6750,6750,6750,6750,0
20231220,152600,177528840,6750,6750,6750,6750,0
20231220,152500,177528840,6750,6750,6750,6750,0
20231220,152400,177528840,6750,6750,6750,6750,0
20231220,152300,177528840,6750,6750,6750,6750,0
20231220,152200,177528840,6750,6750,6750,6750,0
20231220,152100,177528840,6750,6750,6750,6750,0
20231220,152000,177528840,6750,6750,6750,6750,0
20231220,151900,177528840,6750,6750,6750,6750,177
20231220,151800,176334090,6750,6750,6750,6750,1
20231220,151700,176327340,6740,6750,6750,6740,60
20231220,151600,175922440,6750,6750,6750,6750,0
20231220,151500,175922440,6750,6750,6750,6750,0
20231220,151400,175922440,6750,6750,6750,6750,0
20231220,151300,175922440,6750,6750,6750,6750,3
20231220,151200,175902190,6730,6730,6730,6730,0
20231220,151100,175902190,6730,6730,6730,6730,0
20231220,151000,175902190,6730,6730,6730,6730,0
20231220,150900,175902190,6730,6730,6730,6730,51
20231220,150800,175558960,6730,6730,6730,6730,0
20231220,150700,175558960,6730,6730,6730,6730,0
20231220,150600,175558960,6730,6730,6730,6730,0
20231220,150500,175558960,6730,6730,6730,6730,1
20231220,150400,175552230,6730,6730,6730,6730,283
20231220,150300,173647640,6740,6740,6740,6740,0
20231220,150200,173647640,6740,6740,6740,6740,4
20231220,150100,173620680,6740,6740,6740,6740,0
20231220,150000,173620680,6740,6750,6750,6740,183
20231220,145900,172386920,6750,6750,6750,6750,8
20231220,145800,172332920,6750,6750,6750,6750,9
20231220,145700,172272170,6760,6760,6760,6760,30
20231220,145600,172069370,6760,6760,6760,6760,0
20231220,145500,172069370,6760,6760,6760,6760,0
20231220,145400,172069370,6760,6760,6760,6760,8
20231220,145300,172015290,6760,6760,6760,6760,0
20231220,145200,172015290,6760,6760,6760,6760,0
20231220,145100,172015290,6760,6760,6760,6760,0
20231220,145000,172015290,6760,6760,6760,6760,0
20231220,144900,172015290,6760,6760,6760,6760,20
20231220,144800,171880090,6760,6760,6760,6760,1
20231220,144700,171873330,6760,6760,6760,6760,0
20231220,144600,171873330,6760,6760,6760,6760,0
20231220,144500,171873330,6760,6760,6760,6760,0
20231220,144400,171873330,6760,6760,6760,6760,0
20231220,144300,171873330,6760,6760,6760,6760,0
20231220,144200,171873330,6760,6760,6760,6760,270
20231220,144100,170048130,6760,6760,6760,6760,0
20231220,144000,170048130,6760,6760,6760,6760,29
20231220,143900,169852090,6760,6760,6760,6760,1
20231220,143800,169845330,6760,6760,6760,6760,0
20231220,143700,169845330,6760,6760,6760,6760,0
20231220,143600,169845330,6760,6760,6760,6760,45
20231220,143500,169541130,6730,6730,6730,6730,100
20231220,143400,168868130,6740,6740,6740,6740,87
20231220,143300,168281750,6740,6740,6740,6740,0
20231220,143200,168281750,6740,6740,6740,6740,0
20231220,143100,168281750,6740,6740,6740,6740,0
20231220,143000,168281750,6740,6740,6740,6740,19
20231220,142900,168153690,6740,6740,6740,6740,294
20231220,142800,166172130,6740,6740,6740,6740,15
20231220,142700,166071030,6760,6760,6760,6760,0
20231220,142600,166071030,6760,6760,6760,6750,26
20231220,142500,165895510,6760,6760,6760,6760,0
20231220,142400,165895510,6760,6760,6760,6760,8
20231220,142300,165841430,6760,6760,6770,6760,205
20231220,142200,164455360,6770,6750,6770,6750,68
20231220,142100,163996330,6770,6770,6770,6770,0
20231220,142000,163996330,6770,6760,6770,6750,17
20231220,141900,163881520,6770,6770,6770,6770,0
20231220,141800,163881520,6770,6770,6770,6770,0
20231220,141700,163881520,6770,6750,6770,6750,31
20231220,141600,163672230,6780,6780,6780,6780,3
20231220,141500,163651890,6780,6780,6780,6780,0
20231220,141400,163651890,6780,6780,6780,6780,0
20231220,141300,163651890,6780,6780,6780,6780,0
20231220,141200,163651890,6780,6780,6780,6780,0
20231220,141100,163651890,6780,6780,6780,6780,0
20231220,141000,163651890,6780,6770,6780,6770,2
20231220,140900,163638340,6740,6760,6760,6740,310
20231220,140800,161547960,6760,6760,6760,6760,0
20231220,140700,161547960,6760,6760,6760,6760,0
20231220,140600,161547960,6760,6760,6760,6760,50
20231220,140500,161209960,6760,6760,6760,6760,1
20231220,140400,161203200,6770,6770,6770,6770,0
20231220,140300,161203200,6770,6770,6770,6770,0
20231220,140200,161203200,6770,6770,6770,6770,145
20231220,140100,160221550,6770,6760,6770,6760,51
20231220,140000,159876780,6770,6770,6770,6770,2
20231220,135900,159863240,6740,6760,6790,6740,1168
20231220,135800,151957730,6750,6750,6750,6750,112
20231220,135700,151201730,6750,6750,6750,6750,1
20231220,135600,151194980,6750,6750,6750,6750,1
20231220,135500,151188230,6760,6750,6760,6750,2
20231220,135400,151174720,6740,6740,6770,6740,1002
20231220,135300,144409840,6750,6750,6750,6750,1
20231220,135200,144403090,6740,6740,6740,6740,0
20231220,135100,144403090,6740,6740,6740,6740,0
20231220,135000,144403090,6740,6740,6740,6740,46
20231220,134900,144093050,6740,6740,6740,6740,575
20231220,134800,140217550,6740,6740,6740,6740,225
20231220,134700,138701050,6750,6750,6750,6750,1
20231220,134600,138694300,6750,6750,6750,6750,0
20231220,134500,138694300,6750,6750,6750,6750,0
20231220,134400,138694300,6750,6750,6750,6750,0
20231220,134300,138694300,6750,6750,6750,6750,202
20231220,134200,137330800,6750,6750,6750,6750,2
20231220,134100,137317300,6730,6730,6730,6730,16
20231220,134000,137209620,6730,6730,6730,6730,0
20231220,133900,137209620,6730,6730,6730,6730,0
20231220,133800,137209620,6730,6730,6730,6730,0
20231220,133700,137209620,6730,6730,6730,6730,0
20231220,133600,137209620,6730,6730,6730,6730,99
20231220,133500,136543350,6730,6730,6730,6730,1
20231220,133400,136536620,6720,6720,6720,6720,0
20231220,133300,136536620,6720,6720,6720,6720,0
20231220,133200,136536620,6720,6720,6720,6720,0
20231220,133100,136536620,6720,6720,6720,6720,0
20231220,133000,136536620,6720,6720,6720,6720,20
20231220,132900,136402220,6720,6720,6720,6720,19
20231220,132800,136274540,6720,6720,6720,6720,51
20231220,132700,135931820,6720,6720,6720,6720,0
20231220,132600,135931820,6720,6720,6720,6720,49
20231220,132500,135602540,6710,6710,6710,6710,0
20231220,132400,135602540,6710,6710,6710,6710,0
20231220,132300,135602540,6710,6730,6730,6710,423
20231220,132200,132762110,6760,6760,6760,6760,2
20231220,132100,132748590,6760,6730,6760,6730,52
20231220,132000,132398570,6730,6730,6730,6730,0
20231220,131900,132398570,6730,6730,6730,6730,0
20231220,131800,132398570,6730,6730,6730,6730,0
20231220,131700,132398570,6730,6730,6730,6730,0
20231220,131600,132398570,6730,6730,6730,6730,0
20231220,131500,132398570,6730,6730,6730,6730,0
20231220,131400,132398570,6730,6740,6740,6730,100
20231220,131300,131724580,6740,6740,6740,6740,0
20231220,131200,131724580,6740,6740,6740,6740,0
20231220,131100,131724580,6740,6740,6740,6740,1
20231220,131000,131717840,6760,6760,6760,6760,0
20231220,130900,131717840,6760,6760,6760,6760,0
20231220,130800,131717840,6760,6740,6760,6740,475
20231220,130700,128512150,6740,6740,6740,6740,0
20231220,130600,128512150,6740,6740,6740,6740,1
20231220,130500,128505410,6720,6720,6720,6720,0
20231220,130400,128505410,6720,6720,6720,6720,0
20231220,130300,128505410,6720,6720,6720,6720,0
20231220,130200,128505410,6720,6720,6720,6720,0
20231220,130100,128505410,6720,6720,6720,6720,8
20231220,130000,128451650,6740,6740,6740,6740,0
20231220,125900,128451650,6740,6740,6740,6740,0
20231220,125800,128451650,6740,6740,6740,6740,0
20231220,125700,128451650,6740,6740,6740,6740,0
20231220,125600,128451650,6740,6740,6740,6740,2
20231220,125500,128438170,6740,6740,6740,6740,0
20231220,125400,128438170,6740,6740,6740,6740,5
20231220,125300,128404470,6750,6750,6750,6750,0
20231220,125200,128404470,6750,6750,6750,6750,0
20231220,125100,128404470,6750,6750,6750,6750,0
20231220,125000,128404470,6750,6750,6750,6750,0
20231220,124900,128404470,6750,6730,6750,6730,3
20231220,124800,128384260,6730,6710,6730,6710,33
20231220,124700,128162190,6710,6710,6710,6710,0
20231220,124600,128162190,6710,6710,6710,6710,0
20231220,124500,128162190,6710,6710,6710,6710,7
20231220,124400,128115220,6710,6710,6710,6710,0
20231220,124300,128115220,6710,6710,6710,6710,0
20231220,124200,128115220,6710,6710,6710,6710,0
20231220,124100,128115220,6710,6710,6710,6710,1
20231220,124000,128108510,6710,6710,6710,6710,0
20231220,123900,128108510,6710,6710,6710,6710,100
20231220,123800,127437510,6710,6710,6710,6710,0
20231220,123700,127437510,6710,6730,6730,6710,16
20231220,123600,127329890,6730,6730,6730,6730,0
20231220,123500,127329890,6730,6730,6730,6730,123
20231220,123400,126502100,6730,6740,6740,6730,250
20231220,123300,124819540,6730,6730,6730,6730,0
20231220,123200,124819540,6730,6730,6730,6730,0
20231220,123100,124819540,6730,6740,6750,6730,133
20231220,123000,123924420,6730,6730,6730,6730,2
20231220,122900,123910960,6730,6710,6730,6710,286
20231220,122800,121991160,6720,6720,6720,6720,100
20231220,122700,121319160,6730,6730,6730,6730,61
20231220,122600,120908630,6760,6760,6760,6760,0
20231220,122500,120908630,6760,6760,6760,6760,0
20231220,122400,120908630,6760,6760,6760,6760,0
20231220,122300,120908630,6760,6760,6760,6760,0
20231220,122200,120908630,6760,6760,6760,6760,0
20231220,122100,120908630,6760,6760,6760,6760,0
20231220,122000,120908630,6760,6760,6760,6760,0
20231220,121900,120908630,6760,6760,6760,6760,1
20231220,121800,120901870,6730,6730,6730,6730,1
20231220,121700,120895140,6740,6740,6740,6740,0
20231220,121600,120895140,6740,6740,6740,6740,0
20231220,121500,120895140,6740,6740,6740,6740,52
20231220,121400,120544660,6760,6760,6760,6760,1
20231220,121300,120537900,6750,6750,6750,6750,53
20231220,121200,120180150,6750,6750,6750,6750,0
20231220,121100,120180150,6750,6750,6750,6750,0
20231220,121000,120180150,6750,6730,6750,6730,2
20231220,120900,120166670,6750,6750,6750,6750,0
20231220,120800,120166670,6750,6750,6750,6750,0
20231220,120700,120166670,6750,6750,6750,6750,0
20231220,120600,120166670,6750,6750,6750,6750,3
20231220,120500,120146420,6750,6750,6750,6750,1
20231220,120400,120139670,6730,6730,6730,6730,0
20231220,120300,120139670,6730,6750,6750,6730,40
20231220,120200,119870350,6750,6740,6750,6740,37
20231220,120100,119620860,6740,6740,6760,6740,32
20231220,120000,119405160,6770,6770,6770,6740,91
20231220,115900,118791010,6770,6760,6770,6760,207
20231220,115800,117389880,6770,6750,6770,6750,54
20231220,115700,117024880,6760,6760,6760,6760,0
20231220,115600,117024880,6760,6740,6760,6740,805
20231220,115500,111593020,6740,6740,6740,6740,15
20231220,115400,111491920,6730,6730,6730,6730,887
20231220,115300,105522410,6730,6730,6730,6730,6
20231220,115200,105482030,6730,6730,6730,6730,16
20231220,115100,105374350,6730,6710,6730,6710,92
20231220,115000,104756650,6730,6720,6730,6720,1024
20231220,114900,97868710,6710,6710,6710,6710,0
20231220,114800,97868710,6710,6710,6710,6710,46
20231220,114700,97560050,6720,6710,6720,6710,2
20231220,114600,97546620,6720,6720,6720,6720,0
20231220,114500,97546620,6720,6720,6720,6720,0
20231220,114400,97546620,6720,6720,6720,6720,0
20231220,114300,97546620,6720,6720,6720,6720,0
20231220,114200,97546620,6720,6710,6720,6710,55
20231220,114100,97177340,6720,6710,6720,6710,68
20231220,114000,96720700,6710,6710,6710,6710,2
20231220,113900,96707280,6720,6720,6720,6720,1
20231220,113800,96700560,6720,6720,6720,6720,0
20231220,113700,96700560,6720,6720,6720,6720,11
20231220,113600,96626640,6710,6710,6710,6710,0
20231220,113500,96626640,6710,6710,6710,6710,16
20231220,113400,96519280,6720,6720,6720,6720,0
20231220,113300,96519280,6720,6720,6720,6720,0
20231220,113200,96519280,6720,6720,6720,6720,5
20231220,113100,96485680,6710,6710,6710,6710,0
20231220,113000,96485680,6710,6710,6710,6710,0
20231220,112900,96485680,6710,6710,6710,6710,1
20231220,112800,96478970,6710,6710,6710,6710,0
20231220,112700,96478970,6710,6710,6710,6710,0
20231220,112600,96478970,6710,6710,6710,6710,0
20231220,112500,96478970,6710,6710,6710,6710,0
20231220,112400,96478970,6710,6710,6710,6710,1
20231220,112300,96472260,6720,6720,6720,6720,1
20231220,112200,96465540,6720,6720,6720,6720,0
20231220,112100,96465540,6720,6720,6720,6720,0
20231220,112000,96465540,6720,6720,6720,6720,0
20231220,111900,96465540,6720,6720,6720,6720,10
20231220,111800,96398340,6720,6720,6720,6720,200
20231220,111700,95054340,6720,6720,6720,6720,1
20231220,111600,95047620,6720,6720,6720,6720,0
20231220,111500,95047620,6720,6720,6720,6720,0
20231220,111400,95047620,6720,6720,6720,6720,1
20231220,111300,95040900,6710,6710,6710,6710,0
20231220,111200,95040900,6710,6710,6710,6710,0
20231220,111100,95040900,6710,6710,6710,6710,14
20231220,111000,94946960,6710,6710,6710,6710,21
20231220,110900,94806050,6710,6710,6710,6710,11
20231220,110800,94732240,6710,6710,6710,6710,22
20231220,110700,94584620,6710,6710,6710,6710,2
20231220,110600,94571200,6720,6720,6720,6720,0
20231220,110500,94571200,6720,6720,6720,6720,5
20231220,110400,94537600,6700,6710,6710,6700,35
20231220,110300,94302760,6720,6720,6720,6720,59
20231220,110200,93906280,6710,6710,6710,6710,1
20231220,110100,93899570,6720,6720,6720,6720,0
20231220,110000,93899570,6720,6720,6720,6720,0
20231220,105900,93899570,6720,6720,6720,6720,0
20231220,105800,93899570,6720,6720,6720,6720,34
20231220,105700,93671090,6720,6710,6720,6710,70
20231220,105600,93201000,6700,6700,6700,6700,0
20231220,105500,93201000,6700,6700,6700,6700,3
20231220,105400,93180900,6710,6710,6710,6710,3
20231220,105300,93160770,6710,6710,6710,6710,5
20231220,105200,93127220,6690,6690,6690,6690,200
20231220,105100,91789220,6690,6690,6690,6690,30
20231220,105000,91588520,6690,6690,6690,6690,0
20231220,104900,91588520,6690,6700,6700,6690,100
20231220,104800,90918900,6710,6710,6710,6710,0
20231220,104700,90918900,6710,6710,6710,6710,0
20231220,104600,90918900,6710,6710,6710,6710,2
20231220,104500,90905480,6720,6710,6720,6710,18
20231220,104400,90784610,6720,6710,6730,6710,28
20231220,104300,90596440,6710,6710,6720,6710,14
20231220,104200,90502410,6710,6710,6710,6710,44
20231220,104100,90207170,6710,6710,6710,6710,0
20231220,104000,90207170,6710,6720,6720,6710,116
20231220,103900,89428110,6710,6710,6710,6710,5
20231220,103800,89394560,6710,6700,6710,6700,112
20231220,103700,88643210,6700,6700,6700,6700,240
20231220,103600,87035210,6700,6700,6700,6700,4015
20231220,103500,60134710,6690,6690,6690,6690,73
20231220,103400,59646340,6680,6680,6680,6680,131
20231220,103300,58771260,6680,6680,6680,6680,0
20231220,103200,58771260,6680,6680,6680,6680,0
20231220,103100,58771260,6680,6680,6680,6680,0
20231220,103000,58771260,6680,6680,6680,6680,79
20231220,102900,58243540,6680,6680,6680,6680,489
20231220,102800,54977020,6680,6650,6680,6650,40
20231220,102700,54710720,6680,6680,6680,6680,37
20231220,102600,54463560,6680,6680,6680,6680,0
20231220,102500,54463560,6680,6680,6680,6680,0
20231220,102400,54463560,6680,6660,6680,6660,63
20231220,102300,54043920,6660,6660,6660,6660,267
20231220,102200,52265700,6670,6670,6670,6670,0
20231220,102100,52265700,6670,6670,6670,6670,0
20231220,102000,52265700,6670,6670,6670,6670,0
20231220,101900,52265700,6670,6670,6670,6670,21
20231220,101800,52125630,6680,6680,6680,6680,10
20231220,101700,52058830,6670,6670,6670,6670,80
20231220,101600,51525230,6680,6680,6690,6680,47
20231220,101500,51211220,6680,6680,6680,6680,1
20231220,101400,51204540,6690,6690,6690,6690,0
20231220,101300,51204540,6690,6690,6690,6690,0
20231220,101200,51204540,6690,6690,6690,6690,31
20231220,101100,50997150,6690,6690,6690,6690,0
20231220,101000,50997150,6690,6690,6690,6690,0
20231220,100900,50997150,6690,6680,6690,6680,32
20231220,100800,50783380,6690,6690,6690,6690,0
20231220,100700,50783380,6690,6680,6690,6680,307
20231220,100600,48730910,6680,6680,6680,6680,200
20231220,100500,47394910,6680,6680,6680,6680,0
20231220,100400,47394910,6680,6680,6680,6680,200
20231220,100300,46058910,6660,6660,6660,6660,0
20231220,100200,46058910,6660,6660,6660,6660,200
20231220,100100,44726910,6660,6660,6660,6660,1
20231220,100000,44720250,6660,6660,6660,6660,0
20231220,095900,44720250,6660,6660,6660,6660,0
20231220,095800,44720250,6660,6660,6660,6660,250
20231220,095700,43055250,6660,6660,6660,6660,21
20231220,095600,42915390,6660,6670,6670,6660,50
20231220,095500,42581900,6680,6680,6680,6680,0
20231220,095400,42581900,6680,6680,6680,6680,0
20231220,095300,42581900,6680,6680,6680,6680,0
20231220,095200,42581900,6680,6680,6680,6680,12
20231220,095100,42501740,6680,6680,6680,6680,0
20231220,095000,42501740,6680,6680,6680,6680,0
20231220,094900,42501740,6680,6680,6680,6680,23
20231220,094800,42348100,6670,6670,6670,6670,15
20231220,094700,42248050,6670,6660,6670,6660,167
20231220,094600,41134260,6660,6670,6670,6660,70
20231220,094500,40667510,6670,6670,6670,6670,215
20231220,094400,39233460,6680,6680,6680,6680,75
20231220,094300,38732460,6670,6670,6670,6670,0
20231220,094200,38732460,6670,6670,6670,6670,30
20231220,094100,38532360,6680,6680,6680,6680,0
20231220,094000,38532360,6680,6680,6680,6680,10
20231220,093900,38465560,6690,6690,6690,6690,0
20231220,093800,38465560,6690,6690,6690,6690,1
20231220,093700,38458870,6690,6690,6690,6690,101
20231220,093600,37783180,6690,6690,6690,6690,0
20231220,093500,37783180,6690,6690,6690,6690,1
20231220,093400,37776490,6640,6640,6640,6640,0
20231220,093300,37776490,6640,6640,6640,6640,0
20231220,093200,37776490,6640,6640,6640,6640,0
20231220,093100,37776490,6640,6640,6640,6640,565
20231220,093000,34024890,6640,6640,6640,6640,83
20231220,092900,33473770,6640,6690,6690,6640,128
20231220,092800,32617690,6700,6700,6700,6700,200
20231220,092700,31277690,6700,6700,6700,6700,133
20231220,092600,30386590,6690,6690,6690,6690,50
20231220,092500,30052090,6690,6690,6690,6690,46
20231220,092400,29744350,6690,6690,6700,6690,2323
20231220,092300,14180730,6680,6680,6680,6680,0
20231220,092200,14180730,6680,6680,6680,6680,165
20231220,092100,13078530,6680,6680,6680,6680,3
20231220,092000,13058490,6680,6680,6680,6680,51
20231220,091900,12717810,6680,6680,6680,6680,0
20231220,091800,12717810,6680,6680,6680,6680,0
20231220,091700,12717810,6680,6680,6680,6680,1
20231220,091600,12711130,6640,6640,6640,6640,0
20231220,091500,12711130,6640,6640,6640,6640,0
20231220,091400,12711130,6640,6640,6640,6640,86
20231220,091300,12140090,6640,6640,6640,6640,0
20231220,091200,12140090,6640,6640,6640,6640,497
20231220,091100,8840010,6650,6650,6650,6650,150
20231220,091000,7842510,6650,6650,6650,6650,7
20231220,090900,7795960,6700,6700,6700,6700,9
20231220,090800,7735660,6700,6700,6700,6700,185
20231220,090700,6496160,6700,6640,6700,6640,970
20231220,090600,13320,6660,6660,6660,6660,0
20231220,090500,13320,6660,6660,6660,6660,0
20231220,090400,13320,6660,6660,6660,6660,0
20231220,090300,13320,6660,6660,6660,6660,0
20231220,090200,13320,6660,6660,6660,6660,1
20231220,090100,6660,6660,6660,6660,6660,1
20231220,090000,0,6630,6630,6630,6630,0