KissMeData/080010/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,195100,63300930,5400,5400,5400,5400,757
20231211,195000,63300930,5400,5400,5400,5400,0
20231211,194900,63300930,5400,5400,5400,5400,0
20231211,194800,63300930,5400,5400,5400,5400,0
20231211,194700,63300930,5400,5400,5400,5400,0
20231211,194600,63300930,5400,5400,5400,5400,0
20231211,194500,63300930,5400,5400,5400,5400,0
20231211,194400,63300930,5400,5400,5400,5400,0
20231211,194300,63300930,5400,5400,5400,5400,0
20231211,194200,63300930,5400,5400,5400,5400,0
20231211,194100,63300930,5400,5400,5400,5400,0
20231211,194000,63300930,5400,5400,5400,5400,0
20231211,193900,63300930,5400,5400,5400,5400,0
20231211,193800,63300930,5400,5400,5400,5400,0
20231211,193700,63300930,5400,5400,5400,5400,0
20231211,193600,63300930,5400,5400,5400,5400,0
20231211,193500,63300930,5400,5400,5400,5400,0
20231211,193400,63300930,5400,5400,5400,5400,0
20231211,193300,63300930,5400,5400,5400,5400,0
20231211,193200,63300930,5400,5400,5400,5400,0
20231211,193100,63300930,5400,5400,5400,5400,0
20231211,193000,63300930,5400,5400,5400,5400,0
20231211,192900,63300930,5400,5400,5400,5400,0
20231211,192800,63300930,5400,5400,5400,5400,0
20231211,192700,63300930,5400,5400,5400,5400,0
20231211,192600,63300930,5400,5400,5400,5400,0
20231211,192500,63300930,5400,5400,5400,5400,0
20231211,192400,63300930,5400,5400,5400,5400,0
20231211,192300,63300930,5400,5400,5400,5400,0
20231211,192200,63300930,5400,5400,5400,5400,0
20231211,192100,63300930,5400,5400,5400,5400,757
20231211,192000,63300930,5400,5400,5400,5400,0
20231211,191900,63300930,5400,5400,5400,5400,0
20231211,191800,63300930,5400,5400,5400,5400,0
20231211,191700,63300930,5400,5400,5400,5400,0
20231211,191600,63300930,5400,5400,5400,5400,0
20231211,191500,63300930,5400,5400,5400,5400,0
20231211,191400,63300930,5400,5400,5400,5400,0
20231211,191300,63300930,5400,5400,5400,5400,0
20231211,191200,63300930,5400,5400,5400,5400,0
20231211,191100,63300930,5400,5400,5400,5400,0
20231211,191000,63300930,5400,5400,5400,5400,0
20231211,190900,63300930,5400,5400,5400,5400,0
20231211,190800,63300930,5400,5400,5400,5400,0
20231211,190700,63300930,5400,5400,5400,5400,0
20231211,190600,63300930,5400,5400,5400,5400,0
20231211,190500,63300930,5400,5400,5400,5400,0
20231211,190400,63300930,5400,5400,5400,5400,0
20231211,190300,63300930,5400,5400,5400,5400,0
20231211,190200,63300930,5400,5400,5400,5400,0
20231211,190100,63300930,5400,5400,5400,5400,0
20231211,190000,63300930,5400,5400,5400,5400,0
20231211,185900,63300930,5400,5400,5400,5400,0
20231211,185800,63300930,5400,5400,5400,5400,0
20231211,185700,63300930,5400,5400,5400,5400,0
20231211,185600,63300930,5400,5400,5400,5400,0
20231211,185500,63300930,5400,5400,5400,5400,0
20231211,185400,63300930,5400,5400,5400,5400,0
20231211,185300,63300930,5400,5400,5400,5400,0
20231211,185200,63300930,5400,5400,5400,5400,0
20231211,185100,63300930,5400,5400,5400,5400,757
20231211,185000,63300930,5400,5400,5400,5400,0
20231211,184900,63300930,5400,5400,5400,5400,0
20231211,184800,63300930,5400,5400,5400,5400,0
20231211,184700,63300930,5400,5400,5400,5400,0
20231211,184600,63300930,5400,5400,5400,5400,0
20231211,184500,63300930,5400,5400,5400,5400,0
20231211,184400,63300930,5400,5400,5400,5400,0
20231211,184300,63300930,5400,5400,5400,5400,0
20231211,184200,63300930,5400,5400,5400,5400,0
20231211,184100,63300930,5400,5400,5400,5400,0
20231211,184000,63300930,5400,5400,5400,5400,0
20231211,183900,63300930,5400,5400,5400,5400,0
20231211,183800,63300930,5400,5400,5400,5400,0
20231211,183700,63300930,5400,5400,5400,5400,0
20231211,183600,63300930,5400,5400,5400,5400,0
20231211,183500,63300930,5400,5400,5400,5400,0
20231211,183400,63300930,5400,5400,5400,5400,0
20231211,183300,63300930,5400,5400,5400,5400,0
20231211,183200,63300930,5400,5400,5400,5400,0
20231211,183100,63300930,5400,5400,5400,5400,0
20231211,183000,63300930,5400,5400,5400,5400,0
20231211,182900,63300930,5400,5400,5400,5400,0
20231211,182800,63300930,5400,5400,5400,5400,0
20231211,182700,63300930,5400,5400,5400,5400,0
20231211,182600,63300930,5400,5400,5400,5400,0
20231211,182500,63300930,5400,5400,5400,5400,0
20231211,182400,63300930,5400,5400,5400,5400,0
20231211,182300,63300930,5400,5400,5400,5400,0
20231211,182200,63300930,5400,5400,5400,5400,0
20231211,182100,63300930,5400,5400,5400,5400,757
20231211,182000,63300930,5400,5400,5400,5400,0
20231211,181900,63300930,5400,5400,5400,5400,0
20231211,181800,63300930,5400,5400,5400,5400,0
20231211,181700,63300930,5400,5400,5400,5400,0
20231211,181600,63300930,5400,5400,5400,5400,0
20231211,181500,63300930,5400,5400,5400,5400,0
20231211,181400,63300930,5400,5400,5400,5400,0
20231211,181300,63300930,5400,5400,5400,5400,0
20231211,181200,63300930,5400,5400,5400,5400,0
20231211,181100,63300930,5400,5400,5400,5400,0
20231211,181000,63300930,5400,5400,5400,5400,0
20231211,180900,63300930,5400,5400,5400,5400,0
20231211,180800,63300930,5400,5400,5400,5400,0
20231211,180700,63300930,5400,5400,5400,5400,0
20231211,180600,63300930,5400,5400,5400,5400,0
20231211,180500,63300930,5400,5400,5400,5400,0
20231211,180400,63300930,5400,5400,5400,5400,0
20231211,180300,63300930,5400,5400,5400,5400,0
20231211,180200,63300930,5400,5400,5400,5400,0
20231211,180100,63300930,5400,5400,5400,5400,0
20231211,180000,63300930,5400,5400,5400,5400,0
20231211,175900,63300930,5400,5400,5400,5400,0
20231211,175800,63300930,5400,5400,5400,5400,0
20231211,175700,63300930,5400,5400,5400,5400,0
20231211,175600,63300930,5400,5400,5400,5400,0
20231211,175500,63300930,5400,5400,5400,5400,0
20231211,175400,63300930,5400,5400,5400,5400,0
20231211,175300,63300930,5400,5400,5400,5400,0
20231211,175200,63300930,5400,5400,5400,5400,0
20231211,175100,63300930,5400,5400,5400,5400,757
20231211,175000,63300930,5400,5400,5400,5400,0
20231211,174900,63300930,5400,5400,5400,5400,0
20231211,174800,63300930,5400,5400,5400,5400,0
20231211,174700,63300930,5400,5400,5400,5400,0
20231211,174600,63300930,5400,5400,5400,5400,0
20231211,174500,63300930,5400,5400,5400,5400,0
20231211,174400,63300930,5400,5400,5400,5400,0
20231211,174300,63300930,5400,5400,5400,5400,0
20231211,174200,63300930,5400,5400,5400,5400,0
20231211,174100,63300930,5400,5400,5400,5400,0
20231211,174000,63300930,5400,5400,5400,5400,0
20231211,173900,63300930,5400,5400,5400,5400,0
20231211,173800,63300930,5400,5400,5400,5400,0
20231211,173700,63300930,5400,5400,5400,5400,0
20231211,173600,63300930,5400,5400,5400,5400,0
20231211,173500,63300930,5400,5400,5400,5400,0
20231211,173400,63300930,5400,5400,5400,5400,0
20231211,173300,63300930,5400,5400,5400,5400,0
20231211,173200,63300930,5400,5400,5400,5400,0
20231211,173100,63300930,5400,5400,5400,5400,0
20231211,173000,63300930,5400,5400,5400,5400,0
20231211,172900,63300930,5400,5400,5400,5400,0
20231211,172800,63300930,5400,5400,5400,5400,0
20231211,172700,63300930,5400,5400,5400,5400,0
20231211,172600,63300930,5400,5400,5400,5400,0
20231211,172500,63300930,5400,5400,5400,5400,0
20231211,172400,63300930,5400,5400,5400,5400,0
20231211,172300,63300930,5400,5400,5400,5400,0
20231211,172200,63300930,5400,5400,5400,5400,0
20231211,172100,63300930,5400,5400,5400,5400,757
20231211,172000,63300930,5400,5400,5400,5400,0
20231211,171900,63300930,5400,5400,5400,5400,0
20231211,171800,63300930,5400,5400,5400,5400,0
20231211,171700,63300930,5400,5400,5400,5400,0
20231211,171600,63300930,5400,5400,5400,5400,0
20231211,171500,63300930,5400,5400,5400,5400,0
20231211,171400,63300930,5400,5400,5400,5400,0
20231211,171300,63300930,5400,5400,5400,5400,0
20231211,171200,63300930,5400,5400,5400,5400,0
20231211,171100,63300930,5400,5400,5400,5400,0
20231211,171000,63300930,5400,5400,5400,5400,0
20231211,170900,63300930,5400,5400,5400,5400,0
20231211,170800,63300930,5400,5400,5400,5400,0
20231211,170700,63300930,5400,5400,5400,5400,0
20231211,170600,63300930,5400,5400,5400,5400,0
20231211,170500,63300930,5400,5400,5400,5400,0
20231211,170400,63300930,5400,5400,5400,5400,0
20231211,170300,63300930,5400,5400,5400,5400,0
20231211,170200,63300930,5400,5400,5400,5400,0
20231211,170100,63300930,5400,5400,5400,5400,0
20231211,170000,63300930,5400,5400,5400,5400,0
20231211,165900,63300930,5400,5400,5400,5400,0
20231211,165800,63300930,5400,5400,5400,5400,0
20231211,165700,63300930,5400,5400,5400,5400,0
20231211,165600,63300930,5400,5400,5400,5400,0
20231211,165500,63300930,5400,5400,5400,5400,0
20231211,165400,63300930,5400,5400,5400,5400,0
20231211,165300,63300930,5400,5400,5400,5400,0
20231211,165200,63300930,5400,5400,5400,5400,0
20231211,165100,63300930,5400,5400,5400,5400,757
20231211,165000,63300930,5400,5400,5400,5400,0
20231211,164900,63300930,5400,5400,5400,5400,0
20231211,164800,63300930,5400,5400,5400,5400,0
20231211,164700,63300930,5400,5400,5400,5400,0
20231211,164600,63300930,5400,5400,5400,5400,0
20231211,164500,63300930,5400,5400,5400,5400,0
20231211,164400,63300930,5400,5400,5400,5400,0
20231211,164300,63300930,5400,5400,5400,5400,0
20231211,164200,63300930,5400,5400,5400,5400,0
20231211,164100,63300930,5400,5400,5400,5400,0
20231211,164000,63300930,5400,5400,5400,5400,0
20231211,163900,63300930,5400,5400,5400,5400,0
20231211,163800,63300930,5400,5400,5400,5400,0
20231211,163700,63300930,5400,5400,5400,5400,0
20231211,163600,63300930,5400,5400,5400,5400,0
20231211,163500,63300930,5400,5400,5400,5400,0
20231211,163400,63300930,5400,5400,5400,5400,0
20231211,163300,63300930,5400,5400,5400,5400,0
20231211,163200,63300930,5400,5400,5400,5400,0
20231211,163100,63300930,5400,5400,5400,5400,0
20231211,163000,63300930,5400,5400,5400,5400,0
20231211,162900,63300930,5400,5400,5400,5400,0
20231211,162800,63300930,5400,5400,5400,5400,0
20231211,162700,63300930,5400,5400,5400,5400,0
20231211,162600,63300930,5400,5400,5400,5400,0
20231211,162500,63300930,5400,5400,5400,5400,0
20231211,162400,63300930,5400,5400,5400,5400,0
20231211,162300,63300930,5400,5400,5400,5400,0
20231211,162200,63300930,5400,5400,5400,5400,0
20231211,162100,63300930,5400,5400,5400,5400,757
20231211,162000,63300930,5400,5400,5400,5400,0
20231211,161900,63300930,5400,5400,5400,5400,0
20231211,161800,63300930,5400,5400,5400,5400,0
20231211,161700,63300930,5400,5400,5400,5400,0
20231211,161600,63300930,5400,5400,5400,5400,0
20231211,161500,63300930,5400,5400,5400,5400,0
20231211,161400,63300930,5400,5400,5400,5400,0
20231211,161300,63300930,5400,5400,5400,5400,0
20231211,161200,63300930,5400,5400,5400,5400,0
20231211,161100,63300930,5400,5400,5400,5400,0
20231211,161000,63300930,5400,5400,5400,5400,0
20231211,160900,63300930,5400,5400,5400,5400,0
20231211,160800,63300930,5400,5400,5400,5400,0
20231211,160700,63300930,5400,5400,5400,5400,0
20231211,160600,63300930,5400,5400,5400,5400,0
20231211,160500,63300930,5400,5400,5400,5400,0
20231211,160400,63300930,5400,5400,5400,5400,0
20231211,160300,63300930,5400,5400,5400,5400,0
20231211,160200,63300930,5400,5400,5400,5400,0
20231211,160100,63300930,5400,5400,5400,5400,0
20231211,160000,63300930,5400,5400,5400,5400,0
20231211,155900,63300930,5400,5400,5400,5400,0
20231211,155800,63300930,5400,5400,5400,5400,0
20231211,155700,63300930,5400,5400,5400,5400,0
20231211,155600,63300930,5400,5400,5400,5400,0
20231211,155500,63300930,5400,5400,5400,5400,0
20231211,155400,63300930,5400,5400,5400,5400,0
20231211,155300,63300930,5400,5400,5400,5400,0
20231211,155200,63300930,5400,5400,5400,5400,0
20231211,155100,63300930,5400,5400,5400,5400,757
20231211,155000,63300930,5400,5400,5400,5400,0
20231211,154900,63300930,5400,5400,5400,5400,0
20231211,154800,63300930,5400,5400,5400,5400,0
20231211,154700,63300930,5400,5400,5400,5400,0
20231211,154600,63300930,5400,5400,5400,5400,0
20231211,154500,63300930,5400,5400,5400,5400,0
20231211,154400,63300930,5400,5400,5400,5400,0
20231211,154300,63300930,5400,5400,5400,5400,0
20231211,154200,63300930,5400,5400,5400,5400,0
20231211,154100,63300930,5400,5400,5400,5400,0
20231211,154000,63300930,5400,5400,5400,5400,0
20231211,153900,63300930,5400,5400,5400,5400,0
20231211,153800,63300930,5400,5400,5400,5400,0
20231211,153700,63300930,5400,5400,5400,5400,0
20231211,153600,63300930,5400,5400,5400,5400,0
20231211,153500,63300930,5400,5400,5400,5400,0
20231211,153400,63300930,5400,5400,5400,5400,0
20231211,153300,63300930,5400,5400,5400,5400,0
20231211,153200,63300930,5400,5400,5400,5400,0
20231211,153100,63300930,5400,5400,5400,5400,0
20231211,153000,63300930,5400,5400,5400,5400,757
20231211,152900,59213130,5380,5380,5380,5380,0
20231211,152800,59213130,5380,5380,5380,5380,0
20231211,152700,59213130,5380,5380,5380,5380,0
20231211,152600,59213130,5380,5380,5380,5380,0
20231211,152500,59213130,5380,5380,5380,5380,0
20231211,152400,59213130,5380,5380,5380,5380,0
20231211,152300,59213130,5380,5380,5380,5380,0
20231211,152200,59213130,5380,5380,5380,5380,0
20231211,152100,59213130,5380,5380,5380,5380,0
20231211,152000,59213130,5380,5380,5380,5380,0
20231211,151900,59213130,5380,5380,5380,5380,0
20231211,151800,59213130,5380,5380,5380,5380,0
20231211,151700,59213130,5380,5380,5380,5380,0
20231211,151600,59213130,5380,5380,5380,5380,0
20231211,151500,59213130,5380,5380,5380,5380,400
20231211,151400,57061130,5390,5390,5390,5390,2
20231211,151300,57050350,5390,5390,5390,5390,101
20231211,151200,56505960,5390,5390,5390,5390,0
20231211,151100,56505960,5390,5390,5390,5380,660
20231211,151000,52955140,5380,5380,5380,5380,113
20231211,150900,52347200,5380,5380,5380,5380,1
20231211,150800,52341820,5380,5380,5380,5380,0
20231211,150700,52341820,5380,5380,5380,5380,1
20231211,150600,52336440,5380,5380,5380,5380,100
20231211,150500,51798440,5380,5380,5380,5380,4
20231211,150400,51776920,5380,5380,5380,5380,4
20231211,150300,51755400,5380,5380,5380,5380,3
20231211,150200,51739260,5380,5380,5380,5380,0
20231211,150100,51739260,5380,5380,5380,5380,2
20231211,150000,51728500,5350,5350,5350,5350,0
20231211,145900,51728500,5350,5360,5360,5350,176
20231211,145800,50786880,5360,5360,5360,5360,0
20231211,145700,50786880,5360,5360,5360,5360,1
20231211,145600,50781520,5360,5360,5360,5360,6
20231211,145500,50749360,5380,5380,5380,5380,8
20231211,145400,50706320,5380,5380,5380,5380,3
20231211,145300,50690180,5380,5380,5380,5380,3
20231211,145200,50674040,5380,5380,5380,5380,0
20231211,145100,50674040,5380,5380,5380,5380,2
20231211,145000,50663280,5380,5380,5380,5380,0
20231211,144900,50663280,5380,5380,5380,5380,1
20231211,144800,50657900,5380,5380,5380,5380,0
20231211,144700,50657900,5380,5380,5380,5380,2
20231211,144600,50647140,5380,5380,5380,5380,0
20231211,144500,50647140,5380,5380,5380,5380,9
20231211,144400,50598720,5380,5380,5380,5380,6
20231211,144300,50566440,5380,5380,5380,5380,3
20231211,144200,50550300,5380,5380,5380,5380,0
20231211,144100,50550300,5380,5380,5380,5380,3
20231211,144000,50534160,5380,5380,5380,5380,0
20231211,143900,50534160,5380,5380,5380,5380,2
20231211,143800,50523400,5380,5380,5380,5350,3
20231211,143700,50507290,5350,5350,5350,5350,125
20231211,143600,49838540,5370,5370,5370,5370,0
20231211,143500,49838540,5370,5370,5370,5350,26
20231211,143400,49699260,5370,5370,5370,5370,3
20231211,143300,49683150,5350,5370,5370,5350,102
20231211,143200,49137410,5360,5360,5360,5360,3
20231211,143100,49121330,5370,5380,5380,5370,2
20231211,143000,49110580,5380,5380,5380,5380,0
20231211,142900,49110580,5380,5380,5380,5380,1
20231211,142800,49105200,5380,5380,5380,5380,0
20231211,142700,49105200,5380,5380,5380,5380,1
20231211,142600,49099820,5380,5380,5380,5380,0
20231211,142500,49099820,5380,5360,5380,5360,183
20231211,142400,48118400,5390,5390,5390,5390,3
20231211,142300,48102230,5390,5390,5390,5390,3
20231211,142200,48086060,5400,5400,5400,5400,0
20231211,142100,48086060,5400,5400,5400,5400,3
20231211,142000,48069860,5360,5360,5360,5360,200
20231211,141900,46997860,5400,5400,5400,5400,2
20231211,141800,46987060,5400,5400,5400,5400,0
20231211,141700,46987060,5400,5400,5400,5400,1
20231211,141600,46981660,5400,5400,5400,5400,0
20231211,141500,46981660,5400,5400,5400,5400,25
20231211,141400,46846660,5400,5400,5400,5400,5
20231211,141300,46819660,5400,5400,5400,5400,2
20231211,141200,46808860,5400,5400,5400,5400,0
20231211,141100,46808860,5400,5400,5400,5400,3
20231211,141000,46792660,5400,5400,5400,5400,0
20231211,140900,46792660,5400,5400,5400,5400,2
20231211,140800,46781860,5400,5400,5400,5400,0
20231211,140700,46781860,5400,5400,5400,5400,2
20231211,140600,46771060,5400,5400,5400,5400,0
20231211,140500,46771060,5400,5400,5400,5400,9
20231211,140400,46722460,5400,5400,5400,5400,4
20231211,140300,46700860,5400,5400,5400,5400,2
20231211,140200,46690060,5400,5400,5400,5400,0
20231211,140100,46690060,5400,5400,5400,5400,1
20231211,140000,46684660,5400,5400,5400,5400,0
20231211,135900,46684660,5400,5400,5400,5400,4
20231211,135800,46663060,5400,5400,5400,5400,0
20231211,135700,46663060,5400,5400,5400,5400,1
20231211,135600,46657660,5400,5400,5400,5400,0
20231211,135500,46657660,5400,5400,5400,5400,8
20231211,135400,46614460,5400,5400,5400,5400,3
20231211,135300,46598260,5400,5400,5400,5400,43
20231211,135200,46366060,5400,5400,5400,5400,0
20231211,135100,46366060,5400,5400,5400,5400,4
20231211,135000,46344460,5400,5400,5400,5400,0
20231211,134900,46344460,5400,5400,5400,5400,2
20231211,134800,46333660,5400,5400,5400,5400,0
20231211,134700,46333660,5400,5400,5400,5400,0
20231211,134600,46333660,5400,5400,5400,5400,0
20231211,134500,46333660,5400,5400,5400,5400,8
20231211,134400,46290460,5400,5400,5400,5400,5
20231211,134300,46263460,5400,5400,5400,5400,3
20231211,134200,46247260,5400,5400,5400,5400,0
20231211,134100,46247260,5400,5400,5400,5400,2
20231211,134000,46236460,5370,5370,5370,5370,3
20231211,133900,46220350,5370,5390,5390,5370,85
20231211,133800,45763880,5400,5400,5400,5400,0
20231211,133700,45763880,5400,5400,5400,5400,2
20231211,133600,45753080,5400,5400,5400,5400,0
20231211,133500,45753080,5400,5400,5400,5400,9
20231211,133400,45704480,5400,5400,5400,5400,3
20231211,133300,45688280,5400,5400,5400,5400,2
20231211,133200,45677480,5400,5400,5400,5400,0
20231211,133100,45677480,5400,5370,5400,5370,185
20231211,133000,44683970,5400,5400,5400,5400,0
20231211,132900,44683970,5400,5400,5400,5400,1
20231211,132800,44678570,5400,5400,5400,5400,20
20231211,132700,44570570,5370,5370,5370,5370,0
20231211,132600,44570570,5370,5380,5380,5370,279
20231211,132500,43071630,5400,5400,5400,5400,8
20231211,132400,43028430,5400,5400,5400,5400,4
20231211,132300,43006830,5400,5400,5400,5400,3
20231211,132200,42990630,5400,5400,5400,5400,0
20231211,132100,42990630,5400,5400,5400,5400,2
20231211,132000,42979830,5400,5400,5400,5400,0
20231211,131900,42979830,5400,5400,5400,5400,2
20231211,131800,42969030,5400,5400,5400,5400,0
20231211,131700,42969030,5400,5400,5400,5400,1
20231211,131600,42963630,5400,5400,5400,5400,0
20231211,131500,42963630,5400,5400,5400,5400,8
20231211,131400,42920430,5400,5400,5400,5400,4
20231211,131300,42898830,5400,5400,5400,5400,2
20231211,131200,42888030,5400,5400,5400,5400,0
20231211,131100,42888030,5400,5400,5400,5400,3
20231211,131000,42871830,5400,5400,5400,5400,0
20231211,130900,42871830,5400,5400,5400,5400,1
20231211,130800,42866430,5400,5400,5400,5400,0
20231211,130700,42866430,5400,5400,5400,5400,1
20231211,130600,42861030,5400,5400,5400,5400,0
20231211,130500,42861030,5400,5400,5400,5380,26
20231211,130400,42720990,5400,5400,5400,5400,4
20231211,130300,42699390,5400,5400,5400,5400,3
20231211,130200,42683190,5400,5400,5400,5400,0
20231211,130100,42683190,5400,5400,5400,5400,2
20231211,130000,42672390,5400,5400,5400,5400,0
20231211,125900,42672390,5400,5400,5400,5400,2
20231211,125800,42661590,5400,5400,5400,5400,0
20231211,125700,42661590,5400,5400,5400,5400,1
20231211,125600,42656190,5400,5400,5400,5400,0
20231211,125500,42656190,5400,5400,5400,5400,9
20231211,125400,42607590,5400,5400,5400,5400,3
20231211,125300,42591390,5400,5400,5400,5400,3
20231211,125200,42575190,5400,5400,5400,5400,0
20231211,125100,42575190,5400,5400,5400,5400,23
20231211,125000,42450990,5400,5400,5400,5400,5
20231211,124900,42423990,5400,5410,5410,5400,592
20231211,124800,39227170,5410,5410,5410,5410,0
20231211,124700,39227170,5410,5400,5410,5400,4
20231211,124600,39205550,5400,5380,5400,5380,1492
20231211,124500,31155470,5380,5380,5380,5380,7
20231211,124400,31117810,5380,5380,5380,5380,5
20231211,124300,31090910,5380,5380,5380,5380,2
20231211,124200,31080150,5380,5380,5380,5380,0
20231211,124100,31080150,5380,5380,5380,5380,4
20231211,124000,31058630,5380,5380,5380,5380,0
20231211,123900,31058630,5380,5380,5380,5380,1
20231211,123800,31053250,5380,5380,5380,5380,0
20231211,123700,31053250,5380,5380,5380,5380,1
20231211,123600,31047870,5380,5380,5380,5380,0
20231211,123500,31047870,5380,5380,5380,5380,11
20231211,123400,30988690,5380,5380,5380,5380,4
20231211,123300,30967170,5370,5380,5380,5370,32
20231211,123200,30795310,5370,5370,5370,5370,15
20231211,123100,30714760,5380,5390,5390,5370,7
20231211,123000,30677140,5390,5390,5390,5390,0
20231211,122900,30677140,5390,5390,5390,5390,3
20231211,122800,30660970,5390,5390,5390,5390,0
20231211,122700,30660970,5390,5390,5390,5390,0
20231211,122600,30660970,5390,5390,5390,5390,2
20231211,122500,30650190,5390,5390,5390,5390,7
20231211,122400,30612460,5390,5390,5390,5390,3
20231211,122300,30596290,5380,5390,5390,5380,83
20231211,122200,30149720,5390,5390,5390,5390,0
20231211,122100,30149720,5390,5390,5390,5390,3
20231211,122000,30133550,5390,5390,5390,5390,92
20231211,121900,29637670,5390,5390,5390,5390,1
20231211,121800,29632280,5390,5390,5390,5390,1
20231211,121700,29626890,5390,5380,5390,5380,5
20231211,121600,29599970,5380,5380,5380,5380,0
20231211,121500,29599970,5380,5390,5390,5380,24
20231211,121400,29470840,5390,5390,5390,5390,3
20231211,121300,29454670,5370,5380,5380,5370,27
20231211,121200,29309650,5380,5380,5380,5380,0
20231211,121100,29309650,5380,5380,5380,5380,72
20231211,121000,28922290,5380,5380,5380,5380,0
20231211,120900,28922290,5380,5370,5380,5370,137
20231211,120800,28185240,5370,5370,5370,5370,0
20231211,120700,28185240,5370,5370,5370,5370,1
20231211,120600,28179870,5370,5370,5370,5370,0
20231211,120500,28179870,5370,5380,5380,5370,14
20231211,120400,28104600,5380,5380,5380,5380,6
20231211,120300,28072320,5380,5380,5380,5380,2
20231211,120200,28061560,5380,5380,5380,5380,0
20231211,120100,28061560,5380,5380,5380,5380,3
20231211,120000,28045420,5380,5380,5380,5380,0
20231211,115900,28045420,5380,5380,5380,5380,2
20231211,115800,28034660,5380,5380,5380,5380,0
20231211,115700,28034660,5380,5380,5380,5380,0
20231211,115600,28034660,5380,5380,5380,5380,0
20231211,115500,28034660,5380,5380,5380,5380,8
20231211,115400,27991620,5380,5380,5380,5380,3
20231211,115300,27975480,5380,5380,5380,5380,3
20231211,115200,27959340,5380,5380,5380,5380,0
20231211,115100,27959340,5380,5380,5380,5380,2
20231211,115000,27948580,5380,5380,5380,5380,0
20231211,114900,27948580,5380,5380,5380,5380,2
20231211,114800,27937820,5380,5380,5380,5380,0
20231211,114700,27937820,5380,5380,5380,5380,2
20231211,114600,27927060,5380,5380,5380,5380,0
20231211,114500,27927060,5380,5380,5380,5380,9
20231211,114400,27878640,5380,5380,5380,5380,5
20231211,114300,27851740,5380,5380,5380,5380,2
20231211,114200,27840980,5380,5380,5380,5380,0
20231211,114100,27840980,5380,5370,5380,5370,2
20231211,114000,27830230,5370,5370,5370,5370,0
20231211,113900,27830230,5370,5370,5370,5370,1
20231211,113800,27824860,5370,5370,5370,5370,0
20231211,113700,27824860,5370,5370,5370,5370,1
20231211,113600,27819490,5370,5370,5370,5370,0
20231211,113500,27819490,5370,5380,5380,5370,16
20231211,113400,27733510,5380,5380,5380,5380,3
20231211,113300,27717370,5380,5380,5380,5380,3
20231211,113200,27701230,5370,5370,5370,5370,25
20231211,113100,27566980,5370,5370,5370,5370,3
20231211,113000,27550870,5370,5370,5370,5370,0
20231211,112900,27550870,5370,5370,5370,5370,13
20231211,112800,27481060,5370,5370,5370,5370,0
20231211,112700,27481060,5370,5370,5370,5370,1
20231211,112600,27475690,5370,5370,5370,5370,0
20231211,112500,27475690,5370,5370,5370,5370,9
20231211,112400,27427360,5370,5370,5370,5370,4
20231211,112300,27405880,5370,5370,5370,5370,2
20231211,112200,27395140,5370,5370,5370,5370,0
20231211,112100,27395140,5370,5370,5370,5370,2
20231211,112000,27384400,5370,5370,5370,5370,3
20231211,111900,27368290,5380,5380,5380,5380,1
20231211,111800,27362910,5380,5380,5380,5380,0
20231211,111700,27362910,5380,5380,5380,5380,1
20231211,111600,27357530,5380,5380,5380,5380,0
20231211,111500,27357530,5380,5380,5380,5380,9
20231211,111400,27309110,5380,5380,5380,5380,9
20231211,111300,27260690,5380,5380,5380,5380,3
20231211,111200,27244550,5380,5380,5380,5380,0
20231211,111100,27244550,5380,5380,5380,5380,1
20231211,111000,27239170,5370,5370,5370,5370,3
20231211,110900,27223060,5380,5380,5380,5380,1
20231211,110800,27217680,5380,5380,5380,5380,0
20231211,110700,27217680,5380,5380,5380,5380,0
20231211,110600,27217680,5380,5380,5380,5380,0
20231211,110500,27217680,5380,5380,5380,5380,9
20231211,110400,27169260,5370,5380,5380,5370,3
20231211,110300,27153130,5380,5380,5380,5380,3
20231211,110200,27136990,5380,5380,5380,5380,0
20231211,110100,27136990,5380,5380,5380,5380,3
20231211,110000,27120850,5380,5380,5380,5380,0
20231211,105900,27120850,5380,5380,5380,5380,1
20231211,105800,27115470,5380,5380,5380,5380,0
20231211,105700,27115470,5380,5380,5380,5380,2
20231211,105600,27104710,5380,5380,5380,5380,0
20231211,105500,27104710,5380,5380,5380,5380,9
20231211,105400,27056290,5380,5380,5380,5380,5
20231211,105300,27029390,5360,5380,5380,5360,102
20231211,105200,26482630,5370,5370,5370,5370,1
20231211,105100,26477260,5380,5380,5380,5380,3
20231211,105000,26461120,5380,5380,5380,5380,0
20231211,104900,26461120,5380,5380,5380,5380,2
20231211,104800,26450360,5380,5380,5380,5380,0
20231211,104700,26450360,5380,5380,5380,5380,1
20231211,104600,26444980,5380,5380,5380,5380,0
20231211,104500,26444980,5380,5380,5380,5380,6
20231211,104400,26412700,5380,5380,5380,5380,4
20231211,104300,26391180,5380,5380,5380,5380,103
20231211,104200,25837040,5380,5380,5380,5380,0
20231211,104100,25837040,5380,5380,5380,5380,2
20231211,104000,25826280,5380,5380,5380,5380,0
20231211,103900,25826280,5380,5380,5380,5380,2
20231211,103800,25815520,5380,5380,5380,5380,0
20231211,103700,25815520,5380,5380,5380,5380,1
20231211,103600,25810140,5390,5390,5390,5390,0
20231211,103500,25810140,5390,5390,5390,5390,9
20231211,103400,25761630,5380,5380,5380,5380,4
20231211,103300,25740110,5390,5390,5390,5390,3
20231211,103200,25723940,5380,5380,5380,5380,0
20231211,103100,25723940,5380,5390,5390,5380,3
20231211,103000,25707780,5390,5390,5390,5390,0
20231211,102900,25707780,5390,5390,5390,5390,3
20231211,102800,25691610,5380,5380,5380,5380,2
20231211,102700,25680850,5390,5380,5390,5380,7
20231211,102600,25643170,5390,5390,5390,5390,0
20231211,102500,25643170,5390,5390,5390,5390,309
20231211,102400,23977660,5390,5390,5390,5390,4
20231211,102300,23956100,5390,5380,5390,5380,502
20231211,102200,21251320,5390,5390,5390,5390,0
20231211,102100,21251320,5390,5380,5390,5380,504
20231211,102000,18535980,5380,5350,5380,5350,1100
20231211,101900,12642240,5350,5350,5350,5350,2
20231211,101800,12631540,5350,5350,5350,5350,0
20231211,101700,12631540,5350,5350,5350,5350,1
20231211,101600,12626190,5350,5350,5350,5350,0
20231211,101500,12626190,5350,5350,5350,5350,7
20231211,101400,12588740,5350,5350,5350,5350,5
20231211,101300,12561990,5350,5350,5350,5350,3
20231211,101200,12545940,5350,5350,5350,5350,0
20231211,101100,12545940,5350,5350,5350,5350,2
20231211,101000,12535240,5350,5350,5350,5350,0
20231211,100900,12535240,5350,5350,5350,5350,1
20231211,100800,12529890,5350,5350,5350,5350,0
20231211,100700,12529890,5350,5340,5350,5340,3
20231211,100600,12513860,5340,5340,5340,5340,97
20231211,100500,11995880,5340,5340,5340,5340,9
20231211,100400,11947820,5340,5340,5340,5340,97
20231211,100300,11429840,5340,5340,5340,5340,2
20231211,100200,11419160,5340,5340,5340,5340,0
20231211,100100,11419160,5340,5340,5340,5340,2
20231211,100000,11408480,5340,5340,5340,5340,0
20231211,095900,11408480,5340,5340,5340,5340,2
20231211,095800,11397800,5340,5340,5340,5340,0
20231211,095700,11397800,5340,5330,5340,5330,101
20231211,095600,10859460,5340,5340,5340,5340,0
20231211,095500,10859460,5340,5340,5340,5340,9
20231211,095400,10811400,5340,5340,5340,5340,5
20231211,095300,10784700,5340,5340,5340,5340,3
20231211,095200,10768680,5340,5340,5340,5340,0
20231211,095100,10768680,5340,5340,5340,5340,3
20231211,095000,10752660,5340,5340,5340,5340,0
20231211,094900,10752660,5340,5340,5340,5340,1
20231211,094800,10747320,5330,5330,5330,5330,36
20231211,094700,10555440,5330,5330,5330,5330,201
20231211,094600,9484110,5330,5330,5330,5330,0
20231211,094500,9484110,5330,5330,5330,5330,16
20231211,094400,9398830,5330,5330,5330,5330,10
20231211,094300,9345530,5330,5330,5330,5330,3
20231211,094200,9329540,5330,5330,5330,5330,0
20231211,094100,9329540,5330,5330,5330,5330,2
20231211,094000,9318880,5330,5330,5330,5330,1
20231211,093900,9313550,5330,5330,5330,5330,2
20231211,093800,9302890,5330,5330,5330,5330,0
20231211,093700,9302890,5330,5330,5330,5330,1
20231211,093600,9297560,5330,5330,5330,5330,10
20231211,093500,9244260,5330,5330,5330,5330,8
20231211,093400,9201620,5330,5330,5330,5330,3
20231211,093300,9185630,5310,5330,5330,5310,102
20231211,093200,8643970,5330,5330,5330,5330,60
20231211,093100,8324170,5330,5330,5330,5330,1
20231211,093000,8318840,5330,5330,5330,5330,0
20231211,092900,8318840,5330,5330,5330,5330,7
20231211,092800,8281530,5330,5330,5330,5330,0
20231211,092700,8281530,5330,5330,5330,5330,1
20231211,092600,8276200,5330,5320,5330,5320,150
20231211,092500,7477940,5320,5320,5320,5320,9
20231211,092400,7430060,5320,5320,5320,5320,4
20231211,092300,7408780,5320,5320,5320,5320,2
20231211,092200,7398140,5300,5300,5300,5300,300
20231211,092100,5808140,5320,5320,5320,5320,4
20231211,092000,5786860,5320,5320,5320,5320,0
20231211,091900,5786860,5320,5320,5320,5320,1
20231211,091800,5781540,5300,5300,5300,5300,0
20231211,091700,5781540,5300,5300,5320,5300,37
20231211,091600,5585420,5300,5300,5300,5300,0
20231211,091500,5585420,5300,5320,5320,5300,215
20231211,091400,4445780,5320,5320,5320,5320,3
20231211,091300,4429820,5320,5320,5320,5320,3
20231211,091200,4413860,5300,5300,5300,5300,1
20231211,091100,4408560,5300,5320,5320,5300,248
20231211,091000,3094140,5300,5300,5300,5300,25
20231211,090900,2961640,5300,5300,5300,5300,1
20231211,090800,2956340,5300,5300,5300,5300,0
20231211,090700,2956340,5300,5300,5300,5300,1
20231211,090600,2951040,5300,5300,5300,5300,0
20231211,090500,2951040,5300,5300,5300,5300,6
20231211,090400,2919240,5300,5300,5300,5300,2
20231211,090300,2908640,5320,5320,5320,5320,1
20231211,090200,2903320,5320,5320,5320,5320,0
20231211,090100,2903320,5320,5300,5320,5300,337
20231211,090000,1117200,5320,5320,5320,5320,210