KissMeData/001230/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,183300,275481590,8950,8950,8950,8950,529
20231211,183200,275481590,8950,8950,8950,8950,0
20231211,183100,275481590,8950,8950,8950,8950,0
20231211,183000,275481590,8950,8950,8950,8950,0
20231211,182900,275481590,8950,8950,8950,8950,0
20231211,182800,275481590,8950,8950,8950,8950,0
20231211,182700,275481590,8950,8950,8950,8950,0
20231211,182600,275481590,8950,8950,8950,8950,0
20231211,182500,275481590,8950,8950,8950,8950,0
20231211,182400,275481590,8950,8950,8950,8950,0
20231211,182300,275481590,8950,8950,8950,8950,0
20231211,182200,275481590,8950,8950,8950,8950,0
20231211,182100,275481590,8950,8950,8950,8950,0
20231211,182000,275481590,8950,8950,8950,8950,0
20231211,181900,275481590,8950,8950,8950,8950,0
20231211,181800,275481590,8950,8950,8950,8950,0
20231211,181700,275481590,8950,8950,8950,8950,0
20231211,181600,275481590,8950,8950,8950,8950,0
20231211,181500,275481590,8950,8950,8950,8950,0
20231211,181400,275481590,8950,8950,8950,8950,0
20231211,181300,275481590,8950,8950,8950,8950,0
20231211,181200,275481590,8950,8950,8950,8950,0
20231211,181100,275481590,8950,8950,8950,8950,0
20231211,181000,275481590,8950,8950,8950,8950,0
20231211,180900,275481590,8950,8950,8950,8950,0
20231211,180800,275481590,8950,8950,8950,8950,0
20231211,180700,275481590,8950,8950,8950,8950,0
20231211,180600,275481590,8950,8950,8950,8950,0
20231211,180500,275481590,8950,8950,8950,8950,0
20231211,180400,275481590,8950,8950,8950,8950,0
20231211,180300,275481590,8950,8950,8950,8950,529
20231211,180200,275481590,8950,8950,8950,8950,0
20231211,180100,275481590,8950,8950,8950,8950,0
20231211,180000,275481590,8950,8950,8950,8950,0
20231211,175900,275481590,8950,8950,8950,8950,0
20231211,175800,275481590,8950,8950,8950,8950,0
20231211,175700,275481590,8950,8950,8950,8950,0
20231211,175600,275481590,8950,8950,8950,8950,0
20231211,175500,275481590,8950,8950,8950,8950,0
20231211,175400,275481590,8950,8950,8950,8950,0
20231211,175300,275481590,8950,8950,8950,8950,0
20231211,175200,275481590,8950,8950,8950,8950,0
20231211,175100,275481590,8950,8950,8950,8950,0
20231211,175000,275481590,8950,8950,8950,8950,0
20231211,174900,275481590,8950,8950,8950,8950,0
20231211,174800,275481590,8950,8950,8950,8950,0
20231211,174700,275481590,8950,8950,8950,8950,0
20231211,174600,275481590,8950,8950,8950,8950,0
20231211,174500,275481590,8950,8950,8950,8950,0
20231211,174400,275481590,8950,8950,8950,8950,0
20231211,174300,275481590,8950,8950,8950,8950,0
20231211,174200,275481590,8950,8950,8950,8950,0
20231211,174100,275481590,8950,8950,8950,8950,0
20231211,174000,275481590,8950,8950,8950,8950,0
20231211,173900,275481590,8950,8950,8950,8950,0
20231211,173800,275481590,8950,8950,8950,8950,0
20231211,173700,275481590,8950,8950,8950,8950,0
20231211,173600,275481590,8950,8950,8950,8950,0
20231211,173500,275481590,8950,8950,8950,8950,0
20231211,173400,275481590,8950,8950,8950,8950,0
20231211,173300,275481590,8950,8950,8950,8950,529
20231211,173200,275481590,8950,8950,8950,8950,0
20231211,173100,275481590,8950,8950,8950,8950,0
20231211,173000,275481590,8950,8950,8950,8950,0
20231211,172900,275481590,8950,8950,8950,8950,0
20231211,172800,275481590,8950,8950,8950,8950,0
20231211,172700,275481590,8950,8950,8950,8950,0
20231211,172600,275481590,8950,8950,8950,8950,0
20231211,172500,275481590,8950,8950,8950,8950,0
20231211,172400,275481590,8950,8950,8950,8950,0
20231211,172300,275481590,8950,8950,8950,8950,0
20231211,172200,275481590,8950,8950,8950,8950,0
20231211,172100,275481590,8950,8950,8950,8950,0
20231211,172000,275481590,8950,8950,8950,8950,0
20231211,171900,275481590,8950,8950,8950,8950,0
20231211,171800,275481590,8950,8950,8950,8950,0
20231211,171700,275481590,8950,8950,8950,8950,0
20231211,171600,275481590,8950,8950,8950,8950,0
20231211,171500,275481590,8950,8950,8950,8950,0
20231211,171400,275481590,8950,8950,8950,8950,0
20231211,171300,275481590,8950,8950,8950,8950,0
20231211,171200,275481590,8950,8950,8950,8950,0
20231211,171100,275481590,8950,8950,8950,8950,0
20231211,171000,275481590,8950,8950,8950,8950,0
20231211,170900,275481590,8950,8950,8950,8950,0
20231211,170800,275481590,8950,8950,8950,8950,0
20231211,170700,275481590,8950,8950,8950,8950,0
20231211,170600,275481590,8950,8950,8950,8950,0
20231211,170500,275481590,8950,8950,8950,8950,0
20231211,170400,275481590,8950,8950,8950,8950,0
20231211,170300,275481590,8950,8950,8950,8950,529
20231211,170200,275481590,8950,8950,8950,8950,0
20231211,170100,275481590,8950,8950,8950,8950,0
20231211,170000,275481590,8950,8950,8950,8950,0
20231211,165900,275481590,8950,8950,8950,8950,0
20231211,165800,275481590,8950,8950,8950,8950,0
20231211,165700,275481590,8950,8950,8950,8950,0
20231211,165600,275481590,8950,8950,8950,8950,0
20231211,165500,275481590,8950,8950,8950,8950,0
20231211,165400,275481590,8950,8950,8950,8950,0
20231211,165300,275481590,8950,8950,8950,8950,0
20231211,165200,275481590,8950,8950,8950,8950,0
20231211,165100,275481590,8950,8950,8950,8950,0
20231211,165000,275481590,8950,8950,8950,8950,0
20231211,164900,275481590,8950,8950,8950,8950,0
20231211,164800,275481590,8950,8950,8950,8950,0
20231211,164700,275481590,8950,8950,8950,8950,0
20231211,164600,275481590,8950,8950,8950,8950,0
20231211,164500,275481590,8950,8950,8950,8950,0
20231211,164400,275481590,8950,8950,8950,8950,0
20231211,164300,275481590,8950,8950,8950,8950,0
20231211,164200,275481590,8950,8950,8950,8950,0
20231211,164100,275481590,8950,8950,8950,8950,0
20231211,164000,275481590,8950,8950,8950,8950,0
20231211,163900,275481590,8950,8950,8950,8950,0
20231211,163800,275481590,8950,8950,8950,8950,0
20231211,163700,275481590,8950,8950,8950,8950,0
20231211,163600,275481590,8950,8950,8950,8950,0
20231211,163500,275481590,8950,8950,8950,8950,0
20231211,163400,275481590,8950,8950,8950,8950,0
20231211,163300,275481590,8950,8950,8950,8950,529
20231211,163200,275481590,8950,8950,8950,8950,0
20231211,163100,275481590,8950,8950,8950,8950,0
20231211,163000,275481590,8950,8950,8950,8950,0
20231211,162900,275481590,8950,8950,8950,8950,0
20231211,162800,275481590,8950,8950,8950,8950,0
20231211,162700,275481590,8950,8950,8950,8950,0
20231211,162600,275481590,8950,8950,8950,8950,0
20231211,162500,275481590,8950,8950,8950,8950,0
20231211,162400,275481590,8950,8950,8950,8950,0
20231211,162300,275481590,8950,8950,8950,8950,0
20231211,162200,275481590,8950,8950,8950,8950,0
20231211,162100,275481590,8950,8950,8950,8950,0
20231211,162000,275481590,8950,8950,8950,8950,0
20231211,161900,275481590,8950,8950,8950,8950,0
20231211,161800,275481590,8950,8950,8950,8950,0
20231211,161700,275481590,8950,8950,8950,8950,0
20231211,161600,275481590,8950,8950,8950,8950,0
20231211,161500,275481590,8950,8950,8950,8950,0
20231211,161400,275481590,8950,8950,8950,8950,0
20231211,161300,275481590,8950,8950,8950,8950,0
20231211,161200,275481590,8950,8950,8950,8950,0
20231211,161100,275481590,8950,8950,8950,8950,0
20231211,161000,275481590,8950,8950,8950,8950,0
20231211,160900,275481590,8950,8950,8950,8950,0
20231211,160800,275481590,8950,8950,8950,8950,0
20231211,160700,275481590,8950,8950,8950,8950,0
20231211,160600,275481590,8950,8950,8950,8950,0
20231211,160500,275481590,8950,8950,8950,8950,0
20231211,160400,275481590,8950,8950,8950,8950,0
20231211,160300,275481590,8950,8950,8950,8950,529
20231211,160200,275481590,8950,8950,8950,8950,0
20231211,160100,275481590,8950,8950,8950,8950,0
20231211,160000,275481590,8950,8950,8950,8950,0
20231211,155900,275481590,8950,8950,8950,8950,0
20231211,155800,275481590,8950,8950,8950,8950,0
20231211,155700,275481590,8950,8950,8950,8950,0
20231211,155600,275481590,8950,8950,8950,8950,0
20231211,155500,275481590,8950,8950,8950,8950,0
20231211,155400,275481590,8950,8950,8950,8950,0
20231211,155300,275481590,8950,8950,8950,8950,0
20231211,155200,275481590,8950,8950,8950,8950,0
20231211,155100,275481590,8950,8950,8950,8950,0
20231211,155000,275481590,8950,8950,8950,8950,0
20231211,154900,275481590,8950,8950,8950,8950,0
20231211,154800,275481590,8950,8950,8950,8950,0
20231211,154700,275481590,8950,8950,8950,8950,0
20231211,154600,275481590,8950,8950,8950,8950,0
20231211,154500,275481590,8950,8950,8950,8950,0
20231211,154400,275481590,8950,8950,8950,8950,0
20231211,154300,275481590,8950,8950,8950,8950,0
20231211,154200,275481590,8950,8950,8950,8950,0
20231211,154100,275481590,8950,8950,8950,8950,0
20231211,154000,275481590,8950,8950,8950,8950,0
20231211,153900,275481590,8950,8950,8950,8950,0
20231211,153800,275481590,8950,8950,8950,8950,0
20231211,153700,275481590,8950,8950,8950,8950,0
20231211,153600,275481590,8950,8950,8950,8950,0
20231211,153500,275481590,8950,8950,8950,8950,0
20231211,153400,275481590,8950,8950,8950,8950,0
20231211,153300,275481590,8950,8950,8950,8950,529
20231211,153200,275481590,8950,8950,8950,8950,0
20231211,153100,275481590,8950,8950,8950,8950,0
20231211,153000,275481590,8950,8950,8950,8950,529
20231211,152900,270747040,8970,8970,8970,8970,0
20231211,152800,270747040,8970,8970,8970,8970,0
20231211,152700,270747040,8970,8970,8970,8970,0
20231211,152600,270747040,8970,8970,8970,8970,0
20231211,152500,270747040,8970,8970,8970,8970,0
20231211,152400,270747040,8970,8970,8970,8970,0
20231211,152300,270747040,8970,8970,8970,8970,0
20231211,152200,270747040,8970,8970,8970,8970,0
20231211,152100,270747040,8970,8970,8970,8970,0
20231211,152000,270747040,8970,8970,8970,8970,0
20231211,151900,270747040,8970,8950,8970,8950,213
20231211,151800,268837830,8960,8970,8970,8960,13
20231211,151700,268721320,8970,8970,8970,8970,1
20231211,151600,268712350,8960,8950,8960,8950,75
20231211,151500,268040580,8960,8960,8960,8960,1
20231211,151400,268031620,8950,8950,8950,8950,2
20231211,151300,268013720,8950,8950,8950,8950,2
20231211,151200,267995820,8960,8950,8960,8950,60
20231211,151100,267458760,8960,8950,8960,8950,6
20231211,151000,267405050,8950,8950,8950,8950,3
20231211,150900,267378200,8960,8950,8960,8950,25
20231211,150800,267154220,8960,8950,8960,8950,25
20231211,150700,266930400,8950,8950,8950,8950,2
20231211,150600,266912500,8950,8950,8950,8950,6
20231211,150500,266858800,8970,8950,8970,8950,3
20231211,150400,266831930,8950,8950,8970,8950,4
20231211,150300,266796110,8970,8960,8970,8950,98
20231211,150200,265918030,8960,8960,8970,8960,183
20231211,150100,264278340,8960,8960,8960,8960,1
20231211,150000,264269380,8970,8970,8970,8970,359
20231211,145900,261049150,8970,8970,8970,8970,2
20231211,145800,261031210,8970,8970,8970,8970,1
20231211,145700,261022240,8970,8970,8970,8970,96
20231211,145600,260161120,8960,8960,8960,8960,0
20231211,145500,260161120,8960,8970,8970,8960,31
20231211,145400,259883350,8970,8960,8970,8960,80
20231211,145300,259166540,8960,8960,8960,8960,2
20231211,145200,259148620,8960,8960,8960,8960,5
20231211,145100,259103820,8960,8960,8960,8960,51
20231211,145000,258646860,8970,8970,8970,8970,0
20231211,144900,258646860,8970,8970,8970,8970,1
20231211,144800,258637890,8970,8970,8970,8970,11
20231211,144700,258539220,8970,8970,8970,8970,0
20231211,144600,258539220,8970,8970,8970,8970,0
20231211,144500,258539220,8970,8970,8970,8970,74
20231211,144400,257875440,8970,8970,8970,8970,0
20231211,144300,257875440,8970,8970,8970,8970,14
20231211,144200,257749860,8960,8960,8960,8960,116
20231211,144100,256710500,8960,8960,8960,8960,3
20231211,144000,256683620,8960,8950,8960,8950,8
20231211,143900,256611970,8950,8950,8950,8950,1753
20231211,143800,240922620,8950,8950,8950,8950,1
20231211,143700,240913670,8950,8950,8950,8950,0
20231211,143600,240913670,8950,8950,8950,8950,0
20231211,143500,240913670,8950,8950,8950,8950,1
20231211,143400,240904720,8940,8940,8940,8940,332
20231211,143300,237936640,8930,8930,8930,8930,27
20231211,143200,237695530,8920,8930,8930,8920,12
20231211,143100,237588470,8920,8920,8920,8920,520
20231211,143000,232950070,8930,8930,8930,8930,0
20231211,142900,232950070,8930,8930,8930,8930,1
20231211,142800,232941140,8930,8930,8930,8920,12
20231211,142700,232834080,8930,8930,8930,8930,1
20231211,142600,232825150,8930,8930,8930,8930,1
20231211,142500,232816220,8930,8920,8930,8920,707
20231211,142400,226509610,8930,8930,8930,8930,5
20231211,142300,226464960,8930,8930,8930,8930,1
20231211,142200,226456030,8930,8930,8930,8930,96
20231211,142100,225598750,8930,8930,8930,8930,0
20231211,142000,225598750,8930,8930,8930,8930,0
20231211,141900,225598750,8930,8920,8930,8920,174
20231211,141800,224046110,8920,8920,8920,8920,1
20231211,141700,224037190,8920,8920,8920,8920,0
20231211,141600,224037190,8920,8920,8920,8920,0
20231211,141500,224037190,8920,8920,8920,8920,0
20231211,141400,224037190,8920,8920,8920,8920,0
20231211,141300,224037190,8920,8910,8920,8910,401
20231211,141200,220464270,8920,8920,8920,8920,0
20231211,141100,220464270,8920,8920,8920,8920,0
20231211,141000,220464270,8920,8910,8920,8910,4
20231211,140900,220428610,8910,8910,8910,8910,0
20231211,140800,220428610,8910,8910,8910,8910,28
20231211,140700,220179130,8910,8910,8910,8910,8
20231211,140600,220107850,8910,8920,8920,8910,105
20231211,140500,219172290,8920,8920,8920,8920,2
20231211,140400,219154450,8920,8920,8920,8920,24
20231211,140300,218940370,8920,8910,8920,8910,11
20231211,140200,218842350,8920,8910,8920,8910,14
20231211,140100,218717600,8910,8910,8910,8910,0
20231211,140000,218717600,8910,8910,8910,8910,4
20231211,135900,218681960,8910,8910,8910,8910,106
20231211,135800,217737500,8920,8920,8920,8920,2
20231211,135700,217719660,8920,8920,8920,8920,1
20231211,135600,217710740,8910,8910,8910,8910,21
20231211,135500,217523630,8920,8920,8920,8920,0
20231211,135400,217523630,8920,8910,8920,8910,4
20231211,135300,217487970,8910,8920,8920,8910,23
20231211,135200,217283030,8910,8910,8910,8910,21
20231211,135100,217095920,8910,8910,8910,8910,22
20231211,135000,216899900,8920,8920,8920,8920,0
20231211,134900,216899900,8920,8920,8920,8920,16
20231211,134800,216757180,8910,8910,8910,8910,22
20231211,134700,216561160,8920,8920,8920,8920,27
20231211,134600,216320320,8920,8940,8940,8910,26
20231211,134500,216088600,8910,8910,8910,8910,0
20231211,134400,216088600,8910,8910,8910,8910,3
20231211,134300,216061870,8910,8940,8940,8910,24
20231211,134200,215847970,8910,8910,8910,8910,0
20231211,134100,215847970,8910,8930,8940,8910,122
20231211,134000,214758480,8930,8930,8930,8930,3
20231211,133900,214731690,8910,8910,8910,8910,0
20231211,133800,214731690,8910,8940,8940,8910,25
20231211,133700,214508850,8940,8940,8940,8940,20
20231211,133600,214330050,8910,8910,8910,8910,21
20231211,133500,214142940,8940,8940,8940,8940,2
20231211,133400,214125060,8940,8940,8940,8940,1
20231211,133300,214116120,8910,8940,8940,8910,23
20231211,133200,213911160,8940,8910,8940,8910,4
20231211,133100,213875490,8910,8910,8910,8910,112
20231211,133000,212877570,8940,8940,8940,8940,1
20231211,132900,212868630,8940,8940,8940,8940,0
20231211,132800,212868630,8940,8940,8940,8910,24
20231211,132700,212654730,8940,8940,8940,8940,1
20231211,132600,212645790,8910,8910,8910,8910,22
20231211,132500,212449770,8910,8910,8910,8910,0
20231211,132400,212449770,8910,8940,8940,8910,2
20231211,132300,212431920,8910,8920,8920,8910,221
20231211,132200,210460820,8940,8940,8940,8940,1
20231211,132100,210451880,8910,8910,8910,8910,22
20231211,132000,210255860,8940,8940,8940,8940,0
20231211,131900,210255860,8940,8940,8940,8940,101
20231211,131800,209352920,8910,8940,8940,8910,23
20231211,131700,209147960,8940,8940,8940,8940,2
20231211,131600,209130080,8940,8910,8940,8910,23
20231211,131500,208925120,8940,8940,8940,8940,1
20231211,131400,208916180,8940,8940,8940,8940,1
20231211,131300,208907240,8920,8940,8940,8920,25
20231211,131200,208684220,8920,8920,8920,8920,2
20231211,131100,208666380,8940,8940,8940,8940,100
20231211,131000,207772380,8940,8940,8940,8940,1
20231211,130900,207763440,8920,8920,8920,8920,80
20231211,130800,207049840,8920,8920,8920,8910,25
20231211,130700,206827060,8910,8910,8910,8910,20
20231211,130600,206648860,8910,8910,8910,8910,22
20231211,130500,206452840,8920,8920,8920,8920,0
20231211,130400,206452840,8920,8920,8920,8920,0
20231211,130300,206452840,8920,8920,8920,8910,24
20231211,130200,206238980,8920,8910,8920,8910,43
20231211,130100,205855840,8920,8920,8920,8920,63
20231211,130000,205293880,8940,8940,8940,8940,1
20231211,125900,205284940,8920,8920,8920,8920,200
20231211,125800,203500940,8920,8940,8940,8920,112
20231211,125700,202500100,8920,8920,8920,8920,0
20231211,125600,202500100,8920,8920,8920,8920,22
20231211,125500,202303860,8940,8940,8940,8940,0
20231211,125400,202303860,8940,8940,8940,8940,56
20231211,125300,201803220,8920,8930,8930,8920,30
20231211,125200,201535530,8930,8930,8930,8930,1
20231211,125100,201526600,8930,8920,8930,8920,46
20231211,125000,201116040,8930,8920,8930,8920,68
20231211,124900,200509460,8910,8910,8910,8910,0
20231211,124800,200509460,8910,8920,8920,8910,23
20231211,124700,200304520,8920,8920,8920,8920,0
20231211,124600,200304520,8920,8910,8920,8910,23
20231211,124500,200099580,8920,8920,8920,8920,1
20231211,124400,200090660,8920,8920,8920,8920,0
20231211,124300,200090660,8920,8920,8920,8910,24
20231211,124200,199876800,8920,8920,8920,8920,1
20231211,124100,199867880,8910,8920,8920,8910,73
20231211,124000,199217220,8930,8930,8930,8920,12
20231211,123900,199110160,8930,8930,8930,8930,0
20231211,123800,199110160,8930,8930,8930,8920,25
20231211,123700,198887130,8920,8930,8930,8920,15
20231211,123600,198753280,8930,8920,8930,8920,33
20231211,123500,198458810,8920,8920,8920,8920,1
20231211,123400,198449890,8920,8910,8920,8910,104
20231211,123300,197522940,8920,8910,8920,8910,23
20231211,123200,197318000,8920,8920,8920,8920,1
20231211,123100,197309080,8920,8910,8920,8910,133
20231211,123000,196122940,8920,8920,8920,8920,1002
20231211,122900,187185100,8910,8910,8910,8910,0
20231211,122800,187185100,8910,8910,8910,8910,25
20231211,122700,186962350,8910,8910,8910,8910,3
20231211,122600,186935620,8910,8910,8910,8910,22
20231211,122500,186739600,8910,8910,8910,8910,8
20231211,122400,186668320,8900,8900,8900,8890,2109
20231211,122300,167898320,8920,8900,8920,8900,23
20231211,122200,167693600,8920,8920,8920,8920,100
20231211,122100,166801600,8920,8900,8920,8900,26
20231211,122000,166570180,8900,8900,8900,8900,0
20231211,121900,166570180,8900,8900,8900,8900,6
20231211,121800,166516780,8900,8920,8920,8900,23
20231211,121700,166312060,8920,8920,8920,8920,0
20231211,121600,166312060,8920,8900,8920,8900,10
20231211,121500,166223040,8900,8920,8920,8900,23
20231211,121400,166018320,8920,8920,8920,8920,1
20231211,121300,166009400,8920,8900,8920,8900,26
20231211,121200,165777960,8900,8900,8900,8900,36
20231211,121100,165457560,8900,8900,8900,8900,13
20231211,121000,165341860,8900,8900,8900,8900,21
20231211,120900,165154960,8920,8920,8920,8920,0
20231211,120800,165154960,8920,8910,8920,8900,459
20231211,120700,161065460,8920,8920,8920,8920,543
20231211,120600,156221900,8920,8920,8920,8920,252
20231211,120500,153974060,8920,8930,8930,8920,29
20231211,120400,153715320,8930,8930,8930,8930,10
20231211,120300,153626020,8930,8920,8930,8920,31
20231211,120200,153349490,8920,8920,8920,8920,175
20231211,120100,151788490,8930,8930,8930,8930,3
20231211,120000,151761700,8920,8930,8930,8920,23
20231211,115900,151556530,8920,8920,8920,8920,0
20231211,115800,151556530,8920,8930,8930,8920,23
20231211,115700,151351360,8930,8930,8930,8930,19
20231211,115600,151181690,8930,8930,8930,8930,1719
20231211,115500,135831020,8930,8940,8940,8930,59
20231211,115400,135303780,8940,8940,8940,8940,2
20231211,115300,135285900,8940,8930,8940,8930,526
20231211,115200,130588680,8940,8940,8940,8940,1
20231211,115100,130579740,8940,8940,8940,8940,1
20231211,115000,130570800,8940,8930,8940,8930,23
20231211,114900,130365400,8930,8930,8930,8930,0
20231211,114800,130365400,8930,8930,8930,8930,22
20231211,114700,130168940,8940,8940,8940,8940,0
20231211,114600,130168940,8940,8940,8940,8940,1
20231211,114500,130160000,8930,8930,8930,8930,22
20231211,114400,129963540,8940,8940,8940,8940,0
20231211,114300,129963540,8940,8930,8940,8930,27
20231211,114200,129722380,8930,8930,8930,8930,10
20231211,114100,129633080,8930,8930,8930,8930,0
20231211,114000,129633080,8930,8930,8940,8930,193
20231211,113900,127908410,8930,8930,8930,8930,5
20231211,113800,127863760,8930,8920,8930,8920,53
20231211,113700,127390850,8920,8920,8920,8920,0
20231211,113600,127390850,8920,8920,8920,8920,0
20231211,113500,127390850,8920,8930,8930,8920,23
20231211,113400,127185680,8930,8930,8930,8930,4
20231211,113300,127149960,8930,8930,8930,8920,25
20231211,113200,126926930,8930,8930,8930,8930,1
20231211,113100,126918000,8920,8920,8920,8920,0
20231211,113000,126918000,8920,8930,8930,8920,24
20231211,112900,126703900,8930,8930,8930,8930,0
20231211,112800,126703900,8930,8920,8930,8920,23
20231211,112700,126498720,8930,8930,8930,8930,101
20231211,112600,125596790,8930,8930,8930,8930,21
20231211,112500,125409260,8920,8930,8930,8920,23
20231211,112400,125204090,8920,8920,8920,8920,0
20231211,112300,125204090,8920,8920,8920,8920,22
20231211,112200,125007850,8930,8930,8930,8930,0
20231211,112100,125007850,8930,8930,8930,8930,1
20231211,112000,124998920,8930,8930,8930,8920,24
20231211,111900,124784820,8930,8930,8930,8930,3
20231211,111800,124758030,8930,8920,8930,8920,23
20231211,111700,124552860,8920,8920,8920,8920,390
20231211,111600,121074060,8910,8910,8910,8910,6
20231211,111500,121020600,8910,8920,8920,8910,23
20231211,111400,120815660,8920,8910,8920,8910,16
20231211,111300,120672990,8920,8910,8920,8910,32
20231211,111200,120387850,8910,8910,8910,8910,90
20231211,111100,119585950,8920,8920,8920,8920,0
20231211,111000,119585950,8920,8920,8920,8910,24
20231211,110900,119372090,8920,8920,8920,8920,19
20231211,110800,119202610,8920,8910,8920,8910,24
20231211,110700,118988750,8910,8910,8910,8910,0
20231211,110600,118988750,8910,8910,8910,8910,2
20231211,110500,118970930,8910,8920,8920,8910,23
20231211,110400,118765990,8920,8920,8920,8920,0
20231211,110300,118765990,8920,8910,8920,8910,26
20231211,110200,118534290,8910,8910,8910,8910,0
20231211,110100,118534290,8910,8910,8910,8910,2
20231211,110000,118516470,8910,8920,8920,8910,23
20231211,105900,118311530,8910,8910,8910,8910,83
20231211,105800,117572000,8910,8910,8910,8910,227
20231211,105700,115549430,8920,8910,8920,8910,4
20231211,105600,115513780,8910,8910,8910,8910,0
20231211,105500,115513780,8910,8910,8910,8910,24
20231211,105400,115299940,8910,8910,8910,8910,101
20231211,105300,114400030,8910,8900,8910,8900,23
20231211,105200,114195320,8910,8920,8920,8910,147
20231211,105100,112885540,8920,8920,8920,8920,1
20231211,105000,112876620,8910,8910,8910,8910,60
20231211,104900,112342020,8920,8920,8920,8920,1
20231211,104800,112333100,8920,8920,8920,8920,9
20231211,104700,112252820,8920,8920,8920,8920,5
20231211,104600,112208220,8920,8910,8920,8910,60
20231211,104500,111673050,8910,8910,8910,8910,22
20231211,104400,111477030,8910,8920,8920,8910,7
20231211,104300,111414650,8920,8910,8920,8910,24
20231211,104200,111200800,8920,8910,8920,8910,62
20231211,104100,110647850,8910,8910,8910,8910,4
20231211,104000,110612210,8930,8910,8930,8910,24
20231211,103900,110398330,8910,8910,8910,8910,1
20231211,103800,110389420,8910,8910,8930,8910,24
20231211,103700,110175560,8910,8910,8910,8910,1
20231211,103600,110166650,8930,8930,8930,8930,0
20231211,103500,110166650,8930,8910,8930,8910,23
20231211,103400,109961700,8930,8930,8930,8920,1300
20231211,103300,98354780,8940,8930,8940,8930,16
20231211,103200,98211890,8930,8940,8940,8930,23
20231211,103100,98006490,8940,8940,8940,8940,1
20231211,103000,97997550,8930,8940,8940,8930,33
20231211,102900,97702750,8930,8940,8940,8930,6
20231211,102800,97649160,8940,8940,8940,8940,178
20231211,102700,96057840,8930,8940,8940,8930,34
20231211,102600,95754100,8940,8940,8940,8940,21
20231211,102500,95566360,8930,8930,8930,8930,31
20231211,102400,95289530,8940,8940,8940,8940,20
20231211,102300,95110730,8940,8940,8940,8940,0
20231211,102200,95110730,8940,8930,8940,8930,64
20231211,102100,94538800,8930,8930,8930,8930,0
20231211,102000,94538800,8930,8930,8930,8930,26
20231211,101900,94306620,8930,8930,8930,8930,4
20231211,101800,94270900,8940,8940,8940,8940,1
20231211,101700,94261960,8930,8930,8930,8930,26
20231211,101600,94029780,8930,8930,8930,8930,6
20231211,101500,93976200,8940,8930,8940,8930,36
20231211,101400,93654580,8940,8930,8940,8930,4
20231211,101300,93618830,8940,8940,8940,8940,1
20231211,101200,93609890,8930,8940,8940,8930,30
20231211,101100,93341980,8940,8940,8940,8940,4
20231211,101000,93306220,8940,8930,8940,8930,26
20231211,100900,93074010,8930,8930,8930,8930,3
20231211,100800,93047220,8940,8940,8940,8940,1
20231211,100700,93038280,8930,8930,8940,8930,50
20231211,100600,92591580,8930,8930,8930,8930,0
20231211,100500,92591580,8930,8930,8930,8930,24
20231211,100400,92377260,8950,8950,8950,8950,0
20231211,100300,92377260,8950,8930,8950,8930,14
20231211,100200,92251980,8930,8950,8950,8930,22
20231211,100100,92055500,8930,8930,8930,8930,2
20231211,100000,92037640,8930,8930,8930,8930,23
20231211,095900,91832250,8950,8950,8950,8950,0
20231211,095800,91832250,8950,8920,8950,8920,3
20231211,095700,91805430,8920,8920,8920,8920,22
20231211,095600,91609190,8950,8950,8950,8950,1
20231211,095500,91600240,8920,8920,8920,8920,23
20231211,095400,91395080,8920,8920,8920,8920,1
20231211,095300,91386160,8950,8950,8950,8950,2
20231211,095200,91368260,8920,8930,8930,8920,551
20231211,095100,86448050,8930,8930,8930,8930,50
20231211,095000,86001550,8930,8930,8930,8930,28
20231211,094900,85751510,8930,8930,8930,8930,1
20231211,094800,85742580,8950,8930,8950,8930,146
20231211,094700,84438780,8930,8930,8930,8920,98
20231211,094600,83563860,8930,8930,8930,8930,0
20231211,094500,83563860,8930,8920,8930,8920,28
20231211,094400,83314040,8920,8930,8930,8920,10
20231211,094300,83224820,8930,8930,8930,8930,11
20231211,094200,83126590,8930,8930,8930,8930,19
20231211,094100,82956920,8940,8940,8940,8940,66
20231211,094000,82366880,8940,8940,8940,8940,30
20231211,093900,82098680,8950,8970,8970,8950,571
20231211,093800,76988190,8970,8970,8970,8970,76
20231211,093700,76306470,8950,8950,8950,8950,112
20231211,093600,75304070,8970,8970,8970,8970,1
20231211,093500,75295100,8970,8950,8970,8950,194
20231211,093400,73558760,8970,8970,8970,8970,0
20231211,093300,73558760,8970,8970,8970,8950,291
20231211,093200,70954190,8970,8950,8970,8950,30
20231211,093100,70685670,8950,8990,8990,8950,264
20231211,093000,68317140,8990,8970,8990,8970,25
20231211,092900,68092830,8990,8990,8990,8990,0
20231211,092800,68092830,8990,8990,8990,8990,1
20231211,092700,68083840,8970,8970,8970,8970,22
20231211,092600,67886500,8970,8970,8970,8970,290
20231211,092500,65285200,8950,8970,8970,8950,278
20231211,092400,62792120,8970,8980,8980,8970,69
20231211,092300,62173180,8980,8980,8980,8980,1
20231211,092200,62164200,8970,8970,8970,8970,37
20231211,092100,61832310,8970,8970,8970,8970,1
20231211,092000,61823340,8970,8970,8970,8970,234
20231211,091900,59724360,8970,9000,9010,8970,1571
20231211,091800,45574900,9000,9000,9000,9000,4
20231211,091700,45538900,8970,8970,8970,8970,53
20231211,091600,45063490,8970,8970,9000,8970,677
20231211,091500,38972060,8990,8970,8990,8970,42
20231211,091400,38594920,8970,8980,8980,8970,140
20231211,091300,37337990,8970,8970,8970,8970,27
20231211,091200,37095800,8930,8930,8980,8930,77
20231211,091100,36405690,8980,8980,8980,8980,0
20231211,091000,36405690,8980,8980,8980,8930,73
20231211,090900,35752750,8980,8980,8980,8980,0
20231211,090800,35752750,8980,8960,9010,8930,1064
20231211,090700,26175420,8920,8950,8950,8920,156
20231211,090600,24779900,8920,8920,8920,8920,505
20231211,090500,20275300,8920,8920,8920,8920,744
20231211,090400,13638820,8940,8930,8950,8930,595
20231211,090300,8324540,8910,8910,8930,8910,148
20231211,090200,7003260,8910,8910,8910,8910,39
20231211,090100,6655770,8910,8910,8910,8910,556
20231211,090000,1701810,8910,8910,8910,8910,191