KissMeData/011560/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,185500,377421220,8940,8940,8940,8940,707
20231220,185400,377421220,8940,8940,8940,8940,0
20231220,185300,377421220,8940,8940,8940,8940,0
20231220,185200,377421220,8940,8940,8940,8940,0
20231220,185100,377421220,8940,8940,8940,8940,0
20231220,185000,377421220,8940,8940,8940,8940,0
20231220,184900,377421220,8940,8940,8940,8940,0
20231220,184800,377421220,8940,8940,8940,8940,0
20231220,184700,377421220,8940,8940,8940,8940,0
20231220,184600,377421220,8940,8940,8940,8940,0
20231220,184500,377421220,8940,8940,8940,8940,0
20231220,184400,377421220,8940,8940,8940,8940,0
20231220,184300,377421220,8940,8940,8940,8940,0
20231220,184200,377421220,8940,8940,8940,8940,0
20231220,184100,377421220,8940,8940,8940,8940,0
20231220,184000,377421220,8940,8940,8940,8940,0
20231220,183900,377421220,8940,8940,8940,8940,0
20231220,183800,377421220,8940,8940,8940,8940,0
20231220,183700,377421220,8940,8940,8940,8940,0
20231220,183600,377421220,8940,8940,8940,8940,0
20231220,183500,377421220,8940,8940,8940,8940,0
20231220,183400,377421220,8940,8940,8940,8940,0
20231220,183300,377421220,8940,8940,8940,8940,0
20231220,183200,377421220,8940,8940,8940,8940,0
20231220,183100,377421220,8940,8940,8940,8940,0
20231220,183000,377421220,8940,8940,8940,8940,0
20231220,182900,377421220,8940,8940,8940,8940,0
20231220,182800,377421220,8940,8940,8940,8940,0
20231220,182700,377421220,8940,8940,8940,8940,0
20231220,182600,377421220,8940,8940,8940,8940,0
20231220,182500,377421220,8940,8940,8940,8940,707
20231220,182400,377421220,8940,8940,8940,8940,0
20231220,182300,377421220,8940,8940,8940,8940,0
20231220,182200,377421220,8940,8940,8940,8940,0
20231220,182100,377421220,8940,8940,8940,8940,0
20231220,182000,377421220,8940,8940,8940,8940,0
20231220,181900,377421220,8940,8940,8940,8940,0
20231220,181800,377421220,8940,8940,8940,8940,0
20231220,181700,377421220,8940,8940,8940,8940,0
20231220,181600,377421220,8940,8940,8940,8940,0
20231220,181500,377421220,8940,8940,8940,8940,0
20231220,181400,377421220,8940,8940,8940,8940,0
20231220,181300,377421220,8940,8940,8940,8940,0
20231220,181200,377421220,8940,8940,8940,8940,0
20231220,181100,377421220,8940,8940,8940,8940,0
20231220,181000,377421220,8940,8940,8940,8940,0
20231220,180900,377421220,8940,8940,8940,8940,0
20231220,180800,377421220,8940,8940,8940,8940,0
20231220,180700,377421220,8940,8940,8940,8940,0
20231220,180600,377421220,8940,8940,8940,8940,0
20231220,180500,377421220,8940,8940,8940,8940,0
20231220,180400,377421220,8940,8940,8940,8940,0
20231220,180300,377421220,8940,8940,8940,8940,0
20231220,180200,377421220,8940,8940,8940,8940,0
20231220,180100,377421220,8940,8940,8940,8940,0
20231220,180000,377421220,8940,8940,8940,8940,0
20231220,175900,377421220,8940,8940,8940,8940,0
20231220,175800,377421220,8940,8940,8940,8940,0
20231220,175700,377421220,8940,8940,8940,8940,0
20231220,175600,377421220,8940,8940,8940,8940,0
20231220,175500,377421220,8940,8940,8940,8940,707
20231220,175400,377421220,8940,8940,8940,8940,0
20231220,175300,377421220,8940,8940,8940,8940,0
20231220,175200,377421220,8940,8940,8940,8940,0
20231220,175100,377421220,8940,8940,8940,8940,0
20231220,175000,377421220,8940,8940,8940,8940,0
20231220,174900,377421220,8940,8940,8940,8940,0
20231220,174800,377421220,8940,8940,8940,8940,0
20231220,174700,377421220,8940,8940,8940,8940,0
20231220,174600,377421220,8940,8940,8940,8940,0
20231220,174500,377421220,8940,8940,8940,8940,0
20231220,174400,377421220,8940,8940,8940,8940,0
20231220,174300,377421220,8940,8940,8940,8940,0
20231220,174200,377421220,8940,8940,8940,8940,0
20231220,174100,377421220,8940,8940,8940,8940,0
20231220,174000,377421220,8940,8940,8940,8940,0
20231220,173900,377421220,8940,8940,8940,8940,0
20231220,173800,377421220,8940,8940,8940,8940,0
20231220,173700,377421220,8940,8940,8940,8940,0
20231220,173600,377421220,8940,8940,8940,8940,0
20231220,173500,377421220,8940,8940,8940,8940,0
20231220,173400,377421220,8940,8940,8940,8940,0
20231220,173300,377421220,8940,8940,8940,8940,0
20231220,173200,377421220,8940,8940,8940,8940,0
20231220,173100,377421220,8940,8940,8940,8940,0
20231220,173000,377421220,8940,8940,8940,8940,0
20231220,172900,377421220,8940,8940,8940,8940,0
20231220,172800,377421220,8940,8940,8940,8940,0
20231220,172700,377421220,8940,8940,8940,8940,0
20231220,172600,377421220,8940,8940,8940,8940,0
20231220,172500,377421220,8940,8940,8940,8940,707
20231220,172400,377421220,8940,8940,8940,8940,0
20231220,172300,377421220,8940,8940,8940,8940,0
20231220,172200,377421220,8940,8940,8940,8940,0
20231220,172100,377421220,8940,8940,8940,8940,0
20231220,172000,377421220,8940,8940,8940,8940,0
20231220,171900,377421220,8940,8940,8940,8940,0
20231220,171800,377421220,8940,8940,8940,8940,0
20231220,171700,377421220,8940,8940,8940,8940,0
20231220,171600,377421220,8940,8940,8940,8940,0
20231220,171500,377421220,8940,8940,8940,8940,0
20231220,171400,377421220,8940,8940,8940,8940,0
20231220,171300,377421220,8940,8940,8940,8940,0
20231220,171200,377421220,8940,8940,8940,8940,0
20231220,171100,377421220,8940,8940,8940,8940,0
20231220,171000,377421220,8940,8940,8940,8940,0
20231220,170900,377421220,8940,8940,8940,8940,0
20231220,170800,377421220,8940,8940,8940,8940,0
20231220,170700,377421220,8940,8940,8940,8940,0
20231220,170600,377421220,8940,8940,8940,8940,0
20231220,170500,377421220,8940,8940,8940,8940,0
20231220,170400,377421220,8940,8940,8940,8940,0
20231220,170300,377421220,8940,8940,8940,8940,0
20231220,170200,377421220,8940,8940,8940,8940,0
20231220,170100,377421220,8940,8940,8940,8940,0
20231220,170000,377421220,8940,8940,8940,8940,0
20231220,165900,377421220,8940,8940,8940,8940,0
20231220,165800,377421220,8940,8940,8940,8940,0
20231220,165700,377421220,8940,8940,8940,8940,0
20231220,165600,377421220,8940,8940,8940,8940,0
20231220,165500,377421220,8940,8940,8940,8940,707
20231220,165400,377421220,8940,8940,8940,8940,0
20231220,165300,377421220,8940,8940,8940,8940,0
20231220,165200,377421220,8940,8940,8940,8940,0
20231220,165100,377421220,8940,8940,8940,8940,0
20231220,165000,377421220,8940,8940,8940,8940,0
20231220,164900,377421220,8940,8940,8940,8940,0
20231220,164800,377421220,8940,8940,8940,8940,0
20231220,164700,377421220,8940,8940,8940,8940,0
20231220,164600,377421220,8940,8940,8940,8940,0
20231220,164500,377421220,8940,8940,8940,8940,0
20231220,164400,377421220,8940,8940,8940,8940,0
20231220,164300,377421220,8940,8940,8940,8940,0
20231220,164200,377421220,8940,8940,8940,8940,0
20231220,164100,377421220,8940,8940,8940,8940,0
20231220,164000,377421220,8940,8940,8940,8940,0
20231220,163900,377421220,8940,8940,8940,8940,0
20231220,163800,377421220,8940,8940,8940,8940,0
20231220,163700,377421220,8940,8940,8940,8940,0
20231220,163600,377421220,8940,8940,8940,8940,0
20231220,163500,377421220,8940,8940,8940,8940,0
20231220,163400,377421220,8940,8940,8940,8940,0
20231220,163300,377421220,8940,8940,8940,8940,0
20231220,163200,377421220,8940,8940,8940,8940,0
20231220,163100,377421220,8940,8940,8940,8940,0
20231220,163000,377421220,8940,8940,8940,8940,0
20231220,162900,377421220,8940,8940,8940,8940,0
20231220,162800,377421220,8940,8940,8940,8940,0
20231220,162700,377421220,8940,8940,8940,8940,0
20231220,162600,377421220,8940,8940,8940,8940,0
20231220,162500,377421220,8940,8940,8940,8940,707
20231220,162400,377421220,8940,8940,8940,8940,0
20231220,162300,377421220,8940,8940,8940,8940,0
20231220,162200,377421220,8940,8940,8940,8940,0
20231220,162100,377421220,8940,8940,8940,8940,0
20231220,162000,377421220,8940,8940,8940,8940,0
20231220,161900,377421220,8940,8940,8940,8940,0
20231220,161800,377421220,8940,8940,8940,8940,0
20231220,161700,377421220,8940,8940,8940,8940,0
20231220,161600,377421220,8940,8940,8940,8940,0
20231220,161500,377421220,8940,8940,8940,8940,0
20231220,161400,377421220,8940,8940,8940,8940,0
20231220,161300,377421220,8940,8940,8940,8940,0
20231220,161200,377421220,8940,8940,8940,8940,0
20231220,161100,377421220,8940,8940,8940,8940,0
20231220,161000,377421220,8940,8940,8940,8940,0
20231220,160900,377421220,8940,8940,8940,8940,0
20231220,160800,377421220,8940,8940,8940,8940,0
20231220,160700,377421220,8940,8940,8940,8940,0
20231220,160600,377421220,8940,8940,8940,8940,0
20231220,160500,377421220,8940,8940,8940,8940,0
20231220,160400,377421220,8940,8940,8940,8940,0
20231220,160300,377421220,8940,8940,8940,8940,0
20231220,160200,377421220,8940,8940,8940,8940,0
20231220,160100,377421220,8940,8940,8940,8940,0
20231220,160000,377421220,8940,8940,8940,8940,0
20231220,155900,377421220,8940,8940,8940,8940,0
20231220,155800,377421220,8940,8940,8940,8940,0
20231220,155700,377421220,8940,8940,8940,8940,0
20231220,155600,377421220,8940,8940,8940,8940,0
20231220,155500,377421220,8940,8940,8940,8940,707
20231220,155400,377421220,8940,8940,8940,8940,0
20231220,155300,377421220,8940,8940,8940,8940,0
20231220,155200,377421220,8940,8940,8940,8940,0
20231220,155100,377421220,8940,8940,8940,8940,0
20231220,155000,377421220,8940,8940,8940,8940,0
20231220,154900,377421220,8940,8940,8940,8940,0
20231220,154800,377421220,8940,8940,8940,8940,0
20231220,154700,377421220,8940,8940,8940,8940,0
20231220,154600,377421220,8940,8940,8940,8940,0
20231220,154500,377421220,8940,8940,8940,8940,0
20231220,154400,377421220,8940,8940,8940,8940,0
20231220,154300,377421220,8940,8940,8940,8940,0
20231220,154200,377421220,8940,8940,8940,8940,0
20231220,154100,377421220,8940,8940,8940,8940,0
20231220,154000,377421220,8940,8940,8940,8940,0
20231220,153900,377421220,8940,8940,8940,8940,0
20231220,153800,377421220,8940,8940,8940,8940,0
20231220,153700,377421220,8940,8940,8940,8940,0
20231220,153600,377421220,8940,8940,8940,8940,0
20231220,153500,377421220,8940,8940,8940,8940,0
20231220,153400,377421220,8940,8940,8940,8940,0
20231220,153300,377421220,8940,8940,8940,8940,0
20231220,153200,377421220,8940,8940,8940,8940,0
20231220,153100,377421220,8940,8940,8940,8940,0
20231220,153000,377421220,8940,8940,8940,8940,707
20231220,152900,371100640,8940,8940,8940,8940,0
20231220,152800,371100640,8940,8940,8940,8940,0
20231220,152700,371100640,8940,8940,8940,8940,0
20231220,152600,371100640,8940,8940,8940,8940,0
20231220,152500,371100640,8940,8940,8940,8940,0
20231220,152400,371100640,8940,8940,8940,8940,0
20231220,152300,371100640,8940,8940,8940,8940,0
20231220,152200,371100640,8940,8940,8940,8940,0
20231220,152100,371100640,8940,8940,8940,8940,0
20231220,152000,371100640,8940,8940,8940,8940,0
20231220,151900,371100640,8940,8940,8940,8940,0
20231220,151800,371100640,8940,8940,8940,8940,5
20231220,151700,371055940,8940,8940,8940,8940,45
20231220,151600,370653640,8940,8940,8940,8940,5
20231220,151500,370608940,8930,8930,8930,8930,0
20231220,151400,370608940,8930,8930,8930,8930,0
20231220,151300,370608940,8930,8930,8930,8930,0
20231220,151200,370608940,8930,8930,8930,8930,0
20231220,151100,370608940,8930,8930,8930,8930,536
20231220,151000,365822460,8930,8930,8930,8930,0
20231220,150900,365822460,8930,8930,8930,8930,0
20231220,150800,365822460,8930,8930,8930,8930,0
20231220,150700,365822460,8930,8950,8950,8930,121
20231220,150600,364741750,8940,8940,8940,8940,538
20231220,150500,359932030,8940,8940,8940,8940,0
20231220,150400,359932030,8940,8940,8940,8940,0
20231220,150300,359932030,8940,8940,8940,8940,0
20231220,150200,359932030,8940,8940,8940,8940,0
20231220,150100,359932030,8940,8940,8940,8940,6
20231220,150000,359878390,8930,8930,8930,8930,0
20231220,145900,359878390,8930,8930,8930,8930,0
20231220,145800,359878390,8930,8930,8930,8930,100
20231220,145700,358985390,8940,8940,8940,8940,20
20231220,145600,358806590,8940,8940,8940,8940,0
20231220,145500,358806590,8940,8940,8940,8940,84
20231220,145400,358055630,8930,8930,8930,8930,0
20231220,145300,358055630,8930,8930,8930,8930,0
20231220,145200,358055630,8930,8930,8930,8930,58
20231220,145100,357537690,8930,8930,8930,8930,0
20231220,145000,357537690,8930,8930,8930,8930,0
20231220,144900,357537690,8930,8930,8930,8930,0
20231220,144800,357537690,8930,8930,8930,8930,0
20231220,144700,357537690,8930,8930,8930,8930,0
20231220,144600,357537690,8930,8930,8930,8930,0
20231220,144500,357537690,8930,8930,8930,8930,0
20231220,144400,357537690,8930,8930,8930,8930,0
20231220,144300,357537690,8930,8930,8930,8930,104
20231220,144200,356608970,8920,8920,8920,8920,0
20231220,144100,356608970,8920,8910,8920,8910,1275
20231220,144000,345235980,8920,8920,8920,8920,0
20231220,143900,345235980,8920,8920,8920,8920,0
20231220,143800,345235980,8920,8920,8920,8920,0
20231220,143700,345235980,8920,8920,8920,8920,0
20231220,143600,345235980,8920,8920,8920,8920,0
20231220,143500,345235980,8920,8920,8920,8920,0
20231220,143400,345235980,8920,8920,8920,8920,0
20231220,143300,345235980,8920,8920,8920,8920,0
20231220,143200,345235980,8920,8920,8920,8920,0
20231220,143100,345235980,8920,8920,8920,8920,0
20231220,143000,345235980,8920,8920,8920,8920,0
20231220,142900,345235980,8920,8920,8920,8920,0
20231220,142800,345235980,8920,8920,8920,8920,0
20231220,142700,345235980,8920,8920,8920,8920,0
20231220,142600,345235980,8920,8920,8920,8920,0
20231220,142500,345235980,8920,8920,8920,8920,0
20231220,142400,345235980,8920,8920,8920,8920,0
20231220,142300,345235980,8920,8920,8920,8920,0
20231220,142200,345235980,8920,8920,8920,8920,64
20231220,142100,344665100,8920,8920,8920,8920,0
20231220,142000,344665100,8920,8920,8920,8920,2000
20231220,141900,326825100,8930,8930,8930,8930,1026
20231220,141800,317662920,8930,8930,8930,8930,0
20231220,141700,317662920,8930,8930,8930,8930,0
20231220,141600,317662920,8930,8930,8930,8930,0
20231220,141500,317662920,8930,8930,8930,8930,0
20231220,141400,317662920,8930,8930,8930,8930,0
20231220,141300,317662920,8930,8930,8930,8930,0
20231220,141200,317662920,8930,8930,8930,8930,0
20231220,141100,317662920,8930,8930,8930,8930,0
20231220,141000,317662920,8930,8930,8930,8930,188
20231220,140900,315984080,8930,8930,8930,8930,0
20231220,140800,315984080,8930,8930,8930,8930,0
20231220,140700,315984080,8930,8930,8930,8930,0
20231220,140600,315984080,8930,8930,8930,8930,3000
20231220,140500,289194080,8940,8940,8940,8940,0
20231220,140400,289194080,8940,8940,8940,8940,0
20231220,140300,289194080,8940,8940,8940,8940,0
20231220,140200,289194080,8940,8940,8940,8940,0
20231220,140100,289194080,8940,8940,8940,8940,0
20231220,140000,289194080,8940,8940,8940,8940,0
20231220,135900,289194080,8940,8940,8940,8940,0
20231220,135800,289194080,8940,8940,8940,8940,0
20231220,135700,289194080,8940,8940,8940,8940,0
20231220,135600,289194080,8940,8940,8940,8940,0
20231220,135500,289194080,8940,8940,8940,8940,0
20231220,135400,289194080,8940,8940,8940,8940,0
20231220,135300,289194080,8940,8940,8940,8940,0
20231220,135200,289194080,8940,8940,8940,8940,0
20231220,135100,289194080,8940,8940,8940,8940,0
20231220,135000,289194080,8940,8940,8940,8940,0
20231220,134900,289194080,8940,8940,8940,8940,0
20231220,134800,289194080,8940,8940,8940,8930,550
20231220,134700,284281580,8940,8940,8940,8940,0
20231220,134600,284281580,8940,8940,8940,8940,0
20231220,134500,284281580,8940,8940,8940,8940,0
20231220,134400,284281580,8940,8940,8940,8940,0
20231220,134300,284281580,8940,8940,8940,8940,0
20231220,134200,284281580,8940,8940,8940,8940,0
20231220,134100,284281580,8940,8940,8940,8940,0
20231220,134000,284281580,8940,8940,8940,8940,0
20231220,133900,284281580,8940,8940,8940,8940,0
20231220,133800,284281580,8940,8940,8940,8940,0
20231220,133700,284281580,8940,8940,8940,8940,0
20231220,133600,284281580,8940,8940,8940,8940,0
20231220,133500,284281580,8940,8940,8940,8940,0
20231220,133400,284281580,8940,8940,8940,8940,0
20231220,133300,284281580,8940,8940,8940,8940,0
20231220,133200,284281580,8940,8940,8940,8940,0
20231220,133100,284281580,8940,8950,8950,8940,509
20231220,133000,279731030,8950,8950,8950,8950,0
20231220,132900,279731030,8950,8950,8950,8950,0
20231220,132800,279731030,8950,8950,8950,8950,0
20231220,132700,279731030,8950,8950,8950,8950,0
20231220,132600,279731030,8950,8950,8950,8950,0
20231220,132500,279731030,8950,8950,8950,8950,1968
20231220,132400,262117430,8960,8960,8960,8960,0
20231220,132300,262117430,8960,8960,8960,8960,0
20231220,132200,262117430,8960,8960,8960,8960,45
20231220,132100,261714230,8950,8950,8950,8950,0
20231220,132000,261714230,8950,8950,8950,8950,0
20231220,131900,261714230,8950,8950,8950,8950,0
20231220,131800,261714230,8950,8950,8950,8950,51
20231220,131700,261257780,8960,8960,8960,8960,4
20231220,131600,261221940,8970,8970,8970,8970,100
20231220,131500,260324940,8970,8970,8970,8970,0
20231220,131400,260324940,8970,8970,8970,8970,0
20231220,131300,260324940,8970,8970,8970,8970,1
20231220,131200,260315970,8970,8970,8970,8970,1
20231220,131100,260307000,8970,8970,8970,8970,0
20231220,131000,260307000,8970,8970,8970,8970,0
20231220,130900,260307000,8970,8970,8970,8970,100
20231220,130800,259410000,8970,8970,8970,8970,0
20231220,130700,259410000,8970,8970,8970,8970,0
20231220,130600,259410000,8970,8970,8970,8970,0
20231220,130500,259410000,8970,8970,8970,8970,11
20231220,130400,259311330,8970,8970,8970,8970,0
20231220,130300,259311330,8970,8970,8970,8970,0
20231220,130200,259311330,8970,8970,8970,8970,0
20231220,130100,259311330,8970,8970,8970,8970,0
20231220,130000,259311330,8970,8970,8970,8970,0
20231220,125900,259311330,8970,8970,8970,8970,18
20231220,125800,259149870,8970,8970,8970,8970,0
20231220,125700,259149870,8970,8970,8970,8970,100
20231220,125600,258252870,8970,8970,8970,8970,0
20231220,125500,258252870,8970,8970,8970,8970,0
20231220,125400,258252870,8970,8970,8970,8970,0
20231220,125300,258252870,8970,8970,8970,8970,10
20231220,125200,258163170,8970,8970,8970,8970,50
20231220,125100,257714670,8970,8970,8970,8970,23
20231220,125000,257508360,8950,8950,8950,8950,0
20231220,124900,257508360,8950,8950,8950,8950,66
20231220,124800,256917660,8950,8950,8950,8950,0
20231220,124700,256917660,8950,8950,8950,8950,634
20231220,124600,251243360,8950,8950,8950,8950,124
20231220,124500,250133560,8950,8950,8950,8950,26
20231220,124400,249900860,8950,8950,8950,8950,0
20231220,124300,249900860,8950,8950,8950,8950,1
20231220,124200,249891910,8950,8950,8950,8950,3
20231220,124100,249865060,8950,8950,8950,8950,24
20231220,124000,249650260,8950,8950,8950,8950,91
20231220,123900,248835810,8960,8960,8960,8960,0
20231220,123800,248835810,8960,8960,8960,8960,0
20231220,123700,248835810,8960,8960,8960,8960,0
20231220,123600,248835810,8960,8960,8960,8960,40
20231220,123500,248477410,8970,8970,8970,8970,0
20231220,123400,248477410,8970,8970,8970,8970,0
20231220,123300,248477410,8970,8970,8970,8970,0
20231220,123200,248477410,8970,8970,8970,8970,0
20231220,123100,248477410,8970,8970,8980,8970,46
20231220,123000,248064760,8970,8970,8970,8970,18
20231220,122900,247903300,8970,8970,8970,8970,0
20231220,122800,247903300,8970,8970,8970,8970,0
20231220,122700,247903300,8970,8970,8970,8970,0
20231220,122600,247903300,8970,8970,8970,8970,0
20231220,122500,247903300,8970,8970,8970,8970,13
20231220,122400,247786690,8980,8980,8980,8980,212
20231220,122300,245882930,8950,8950,8950,8950,1
20231220,122200,245873980,8940,8940,8940,8940,0
20231220,122100,245873980,8940,8940,8940,8940,600
20231220,122000,240509980,8960,8960,8960,8960,59
20231220,121900,239981340,8950,8950,8960,8950,2666
20231220,121800,216120400,8950,8950,8950,8950,0
20231220,121700,216120400,8950,8950,8950,8950,0
20231220,121600,216120400,8950,8950,8950,8950,0
20231220,121500,216120400,8950,8950,8950,8950,0
20231220,121400,216120400,8950,8950,8950,8950,0
20231220,121300,216120400,8950,8950,8950,8950,0
20231220,121200,216120400,8950,8950,8950,8950,1
20231220,121100,216111450,8940,8940,8940,8940,0
20231220,121000,216111450,8940,8940,8940,8940,5
20231220,120900,216066750,8940,8940,8940,8940,0
20231220,120800,216066750,8940,8940,8940,8940,0
20231220,120700,216066750,8940,8940,8940,8940,134
20231220,120600,214868790,8940,8940,8940,8940,0
20231220,120500,214868790,8940,8940,8940,8940,0
20231220,120400,214868790,8940,8940,8940,8940,0
20231220,120300,214868790,8940,8940,8940,8940,0
20231220,120200,214868790,8940,8940,8940,8940,5
20231220,120100,214824090,8940,8940,8940,8940,6
20231220,120000,214770450,8940,8940,8940,8940,855
20231220,115900,207126750,8950,8950,8950,8950,2
20231220,115800,207108850,8930,8930,8930,8930,0
20231220,115700,207108850,8930,8930,8930,8930,0
20231220,115600,207108850,8930,8930,8930,8930,0
20231220,115500,207108850,8930,8930,8930,8930,50
20231220,115400,206662350,8930,8930,8930,8930,1340
20231220,115300,194696150,8930,8930,8930,8930,0
20231220,115200,194696150,8930,8920,8930,8920,1270
20231220,115100,183365350,8920,8920,8920,8920,0
20231220,115000,183365350,8920,8920,8920,8920,0
20231220,114900,183365350,8920,8920,8920,8920,0
20231220,114800,183365350,8920,8920,8920,8920,0
20231220,114700,183365350,8920,8920,8920,8920,0
20231220,114600,183365350,8920,8920,8920,8920,88
20231220,114500,182580390,8920,8920,8920,8920,10
20231220,114400,182491190,8920,8920,8920,8920,0
20231220,114300,182491190,8920,8920,8920,8920,0
20231220,114200,182491190,8920,8920,8920,8920,0
20231220,114100,182491190,8920,8920,8920,8920,3
20231220,114000,182464430,8910,8910,8910,8910,0
20231220,113900,182464430,8910,8910,8910,8910,0
20231220,113800,182464430,8910,8910,8910,8910,0
20231220,113700,182464430,8910,8910,8910,8910,0
20231220,113600,182464430,8910,8910,8910,8910,0
20231220,113500,182464430,8910,8910,8910,8910,100
20231220,113400,181573430,8910,8910,8910,8910,0
20231220,113300,181573430,8910,8910,8910,8910,0
20231220,113200,181573430,8910,8910,8910,8910,0
20231220,113100,181573430,8910,8920,8920,8910,324
20231220,113000,178686480,8920,8920,8920,8920,0
20231220,112900,178686480,8920,8910,8920,8910,777
20231220,112800,171758410,8910,8910,8910,8910,0
20231220,112700,171758410,8910,8910,8910,8910,1
20231220,112600,171749500,8920,8920,8920,8920,0
20231220,112500,171749500,8920,8920,8920,8920,0
20231220,112400,171749500,8920,8920,8920,8920,0
20231220,112300,171749500,8920,8920,8920,8920,0
20231220,112200,171749500,8920,8920,8920,8920,0
20231220,112100,171749500,8920,8910,8920,8910,33
20231220,112000,171455150,8920,8910,8920,8910,196
20231220,111900,169707040,8910,8910,8910,8910,0
20231220,111800,169707040,8910,8920,8920,8910,1006
20231220,111700,160733530,8920,8920,8920,8920,1
20231220,111600,160724610,8910,8910,8910,8910,79
20231220,111500,160020720,8910,8920,8920,8910,58
20231220,111400,159503380,8920,8920,8920,8920,22
20231220,111300,159307140,8910,8910,8910,8910,15
20231220,111200,159173490,8910,8910,8910,8910,0
20231220,111100,159173490,8910,8910,8910,8910,1
20231220,111000,159164580,8920,8920,8920,8920,10
20231220,110900,159075380,8910,8910,8910,8910,0
20231220,110800,159075380,8910,8910,8910,8910,15
20231220,110700,158941730,8910,8910,8910,8910,0
20231220,110600,158941730,8910,8910,8910,8910,0
20231220,110500,158941730,8910,8910,8910,8910,1
20231220,110400,158932820,8910,8910,8910,8910,0
20231220,110300,158932820,8910,8910,8910,8910,0
20231220,110200,158932820,8910,8910,8910,8910,10
20231220,110100,158843720,8910,8910,8910,8910,0
20231220,110000,158843720,8910,8910,8910,8910,0
20231220,105900,158843720,8910,8910,8910,8910,2
20231220,105800,158825900,8920,8920,8920,8920,0
20231220,105700,158825900,8920,8920,8920,8920,0
20231220,105600,158825900,8920,8920,8920,8920,0
20231220,105500,158825900,8920,8920,8920,8920,4
20231220,105400,158790220,8920,8920,8920,8920,0
20231220,105300,158790220,8920,8920,8920,8920,20
20231220,105200,158611820,8920,8920,8920,8920,0
20231220,105100,158611820,8920,8920,8920,8920,0
20231220,105000,158611820,8920,8920,8920,8920,0
20231220,104900,158611820,8920,8920,8920,8920,0
20231220,104800,158611820,8920,8920,8920,8920,10
20231220,104700,158522620,8920,8920,8920,8920,2
20231220,104600,158504780,8920,8920,8920,8920,0
20231220,104500,158504780,8920,8920,8920,8920,0
20231220,104400,158504780,8920,8920,8920,8920,1
20231220,104300,158495860,8920,8920,8920,8920,1
20231220,104200,158486940,8920,8920,8920,8920,0
20231220,104100,158486940,8920,8920,8920,8920,4
20231220,104000,158451260,8910,8920,8920,8910,167
20231220,103900,156963120,8920,8920,8920,8920,0
20231220,103800,156963120,8920,8920,8920,8920,30
20231220,103700,156695520,8920,8920,8920,8920,0
20231220,103600,156695520,8920,8920,8920,8920,22
20231220,103500,156499280,8920,8920,8920,8920,27
20231220,103400,156258440,8910,8910,8910,8910,19
20231220,103300,156089150,8910,8910,8910,8910,0
20231220,103200,156089150,8910,8910,8910,8910,63
20231220,103100,155527820,8910,8910,8910,8910,15
20231220,103000,155394170,8910,8910,8910,8910,60
20231220,102900,154859570,8910,8910,8910,8910,0
20231220,102800,154859570,8910,8910,8910,8910,500
20231220,102700,150404570,8910,8920,8920,8910,2
20231220,102600,150386740,8910,8910,8910,8910,80
20231220,102500,149673940,8910,8910,8910,8910,0
20231220,102400,149673940,8910,8910,8910,8910,0
20231220,102300,149673940,8910,8910,8910,8910,0
20231220,102200,149673940,8910,8910,8910,8910,0
20231220,102100,149673940,8910,8910,8910,8910,0
20231220,102000,149673940,8910,8910,8910,8910,0
20231220,101900,149673940,8910,8910,8910,8910,202
20231220,101800,147874120,8910,8910,8910,8910,0
20231220,101700,147874120,8910,8910,8910,8910,0
20231220,101600,147874120,8910,8910,8910,8910,1
20231220,101500,147865210,8900,8910,8910,8900,30
20231220,101400,147598160,8920,8920,8920,8920,0
20231220,101300,147598160,8920,8920,8920,8920,0
20231220,101200,147598160,8920,8920,8920,8910,629
20231220,101100,141993480,8920,8920,8920,8920,0
20231220,101000,141993480,8920,8920,8920,8920,0
20231220,100900,141993480,8920,8920,8920,8920,2
20231220,100800,141975640,8920,8920,8920,8920,0
20231220,100700,141975640,8920,8920,8920,8920,0
20231220,100600,141975640,8920,8920,8920,8920,0
20231220,100500,141975640,8920,8920,8920,8920,0
20231220,100400,141975640,8920,8920,8920,8920,1
20231220,100300,141966720,8910,8910,8910,8910,243
20231220,100200,139801590,8920,8910,8920,8910,255
20231220,100100,137529530,8920,8920,8920,8920,0
20231220,100000,137529530,8920,8920,8920,8920,0
20231220,095900,137529530,8920,8920,8920,8920,0
20231220,095800,137529530,8920,8920,8920,8920,0
20231220,095700,137529530,8920,8920,8920,8920,0
20231220,095600,137529530,8920,8920,8920,8920,2
20231220,095500,137511690,8920,8920,8920,8920,0
20231220,095400,137511690,8920,8920,8920,8920,0
20231220,095300,137511690,8920,8920,8920,8920,1
20231220,095200,137502770,8920,8920,8920,8920,1
20231220,095100,137493850,8920,8920,8920,8920,0
20231220,095000,137493850,8920,8910,8920,8900,1427
20231220,094900,124792380,8920,8920,8920,8920,1
20231220,094800,124783460,8920,8920,8920,8920,0
20231220,094700,124783460,8920,8920,8920,8920,0
20231220,094600,124783460,8920,8920,8920,8920,2
20231220,094500,124765620,8930,8930,8930,8930,0
20231220,094400,124765620,8930,8930,8930,8930,430
20231220,094300,120925720,8920,8920,8920,8920,0
20231220,094200,120925720,8920,8920,8920,8920,0
20231220,094100,120925720,8920,8930,8930,8920,44
20231220,094000,120532850,8930,8930,8930,8910,891
20231220,093900,112576370,8930,8930,8930,8930,0
20231220,093800,112576370,8930,8930,8930,8930,81
20231220,093700,111853040,8930,8910,8930,8910,3965
20231220,093600,76471290,8910,8910,8910,8910,333
20231220,093500,73504260,8900,8900,8900,8900,27
20231220,093400,73263960,8900,8900,8900,8900,23
20231220,093300,73059260,8910,8910,8910,8910,0
20231220,093200,73059260,8910,8910,8910,8910,0
20231220,093100,73059260,8910,8910,8910,8910,0
20231220,093000,73059260,8910,8910,8910,8910,0
20231220,092900,73059260,8910,8910,8910,8910,0
20231220,092800,73059260,8910,8910,8910,8910,11
20231220,092700,72961250,8910,8910,8910,8910,0
20231220,092600,72961250,8910,8910,8910,8910,0
20231220,092500,72961250,8910,8910,8910,8910,1
20231220,092400,72952340,8910,8910,8910,8910,24
20231220,092300,72738500,8910,8910,8910,8910,1
20231220,092200,72729590,8910,8910,8910,8910,0
20231220,092100,72729590,8910,8920,8920,8910,702
20231220,092000,66474760,8910,8910,8910,8910,890
20231220,091900,58544860,8920,8910,8920,8910,79
20231220,091800,57840860,8910,8910,8910,8910,3000
20231220,091700,31110860,8910,8910,8910,8910,0
20231220,091600,31110860,8910,8910,8910,8910,30
20231220,091500,30843560,8910,8910,8910,8910,0
20231220,091400,30843560,8910,8910,8910,8910,0
20231220,091300,30843560,8910,8910,8910,8910,0
20231220,091200,30843560,8910,8910,8910,8910,1
20231220,091100,30834650,8900,8900,8900,8900,0
20231220,091000,30834650,8900,8900,8900,8900,0
20231220,090900,30834650,8900,8900,8900,8900,1
20231220,090800,30825750,8900,8900,8930,8900,156
20231220,090700,29437320,8900,8900,8900,8900,155
20231220,090600,28057820,8860,8860,8860,8860,0
20231220,090500,28057820,8860,8860,8860,8860,0
20231220,090400,28057820,8860,8860,8860,8860,21
20231220,090300,27871760,8900,8900,8900,8900,117
20231220,090200,26830460,8930,8930,8930,8930,1
20231220,090100,26821530,8930,8920,8930,8920,203
20231220,090000,25010760,8860,8830,8860,8830,2826