KissMeData/001500/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,183400,194678510,8670,8670,8670,8670,1212
20231211,183300,194678510,8670,8670,8670,8670,0
20231211,183200,194678510,8670,8670,8670,8670,0
20231211,183100,194678510,8670,8670,8670,8670,0
20231211,183000,194678510,8670,8670,8670,8670,0
20231211,182900,194678510,8670,8670,8670,8670,0
20231211,182800,194678510,8670,8670,8670,8670,0
20231211,182700,194678510,8670,8670,8670,8670,0
20231211,182600,194678510,8670,8670,8670,8670,0
20231211,182500,194678510,8670,8670,8670,8670,0
20231211,182400,194678510,8670,8670,8670,8670,0
20231211,182300,194678510,8670,8670,8670,8670,0
20231211,182200,194678510,8670,8670,8670,8670,0
20231211,182100,194678510,8670,8670,8670,8670,0
20231211,182000,194678510,8670,8670,8670,8670,0
20231211,181900,194678510,8670,8670,8670,8670,0
20231211,181800,194678510,8670,8670,8670,8670,0
20231211,181700,194678510,8670,8670,8670,8670,0
20231211,181600,194678510,8670,8670,8670,8670,0
20231211,181500,194678510,8670,8670,8670,8670,0
20231211,181400,194678510,8670,8670,8670,8670,0
20231211,181300,194678510,8670,8670,8670,8670,0
20231211,181200,194678510,8670,8670,8670,8670,0
20231211,181100,194678510,8670,8670,8670,8670,0
20231211,181000,194678510,8670,8670,8670,8670,0
20231211,180900,194678510,8670,8670,8670,8670,0
20231211,180800,194678510,8670,8670,8670,8670,0
20231211,180700,194678510,8670,8670,8670,8670,0
20231211,180600,194678510,8670,8670,8670,8670,0
20231211,180500,194678510,8670,8670,8670,8670,0
20231211,180400,194678510,8670,8670,8670,8670,1212
20231211,180300,194678510,8670,8670,8670,8670,0
20231211,180200,194678510,8670,8670,8670,8670,0
20231211,180100,194678510,8670,8670,8670,8670,0
20231211,180000,194678510,8670,8670,8670,8670,0
20231211,175900,194678510,8670,8670,8670,8670,0
20231211,175800,194678510,8670,8670,8670,8670,0
20231211,175700,194678510,8670,8670,8670,8670,0
20231211,175600,194678510,8670,8670,8670,8670,0
20231211,175500,194678510,8670,8670,8670,8670,0
20231211,175400,194678510,8670,8670,8670,8670,0
20231211,175300,194678510,8670,8670,8670,8670,0
20231211,175200,194678510,8670,8670,8670,8670,0
20231211,175100,194678510,8670,8670,8670,8670,0
20231211,175000,194678510,8670,8670,8670,8670,0
20231211,174900,194678510,8670,8670,8670,8670,0
20231211,174800,194678510,8670,8670,8670,8670,0
20231211,174700,194678510,8670,8670,8670,8670,0
20231211,174600,194678510,8670,8670,8670,8670,0
20231211,174500,194678510,8670,8670,8670,8670,0
20231211,174400,194678510,8670,8670,8670,8670,0
20231211,174300,194678510,8670,8670,8670,8670,0
20231211,174200,194678510,8670,8670,8670,8670,0
20231211,174100,194678510,8670,8670,8670,8670,0
20231211,174000,194678510,8670,8670,8670,8670,0
20231211,173900,194678510,8670,8670,8670,8670,0
20231211,173800,194678510,8670,8670,8670,8670,0
20231211,173700,194678510,8670,8670,8670,8670,0
20231211,173600,194678510,8670,8670,8670,8670,0
20231211,173500,194678510,8670,8670,8670,8670,0
20231211,173400,194678510,8670,8670,8670,8670,1212
20231211,173300,194678510,8670,8670,8670,8670,0
20231211,173200,194678510,8670,8670,8670,8670,0
20231211,173100,194678510,8670,8670,8670,8670,0
20231211,173000,194678510,8670,8670,8670,8670,0
20231211,172900,194678510,8670,8670,8670,8670,0
20231211,172800,194678510,8670,8670,8670,8670,0
20231211,172700,194678510,8670,8670,8670,8670,0
20231211,172600,194678510,8670,8670,8670,8670,0
20231211,172500,194678510,8670,8670,8670,8670,0
20231211,172400,194678510,8670,8670,8670,8670,0
20231211,172300,194678510,8670,8670,8670,8670,0
20231211,172200,194678510,8670,8670,8670,8670,0
20231211,172100,194678510,8670,8670,8670,8670,0
20231211,172000,194678510,8670,8670,8670,8670,0
20231211,171900,194678510,8670,8670,8670,8670,0
20231211,171800,194678510,8670,8670,8670,8670,0
20231211,171700,194678510,8670,8670,8670,8670,0
20231211,171600,194678510,8670,8670,8670,8670,0
20231211,171500,194678510,8670,8670,8670,8670,0
20231211,171400,194678510,8670,8670,8670,8670,0
20231211,171300,194678510,8670,8670,8670,8670,0
20231211,171200,194678510,8670,8670,8670,8670,0
20231211,171100,194678510,8670,8670,8670,8670,0
20231211,171000,194678510,8670,8670,8670,8670,0
20231211,170900,194678510,8670,8670,8670,8670,0
20231211,170800,194678510,8670,8670,8670,8670,0
20231211,170700,194678510,8670,8670,8670,8670,0
20231211,170600,194678510,8670,8670,8670,8670,0
20231211,170500,194678510,8670,8670,8670,8670,0
20231211,170400,194678510,8670,8670,8670,8670,1212
20231211,170300,194678510,8670,8670,8670,8670,0
20231211,170200,194678510,8670,8670,8670,8670,0
20231211,170100,194678510,8670,8670,8670,8670,0
20231211,170000,194678510,8670,8670,8670,8670,0
20231211,165900,194678510,8670,8670,8670,8670,0
20231211,165800,194678510,8670,8670,8670,8670,0
20231211,165700,194678510,8670,8670,8670,8670,0
20231211,165600,194678510,8670,8670,8670,8670,0
20231211,165500,194678510,8670,8670,8670,8670,0
20231211,165400,194678510,8670,8670,8670,8670,0
20231211,165300,194678510,8670,8670,8670,8670,0
20231211,165200,194678510,8670,8670,8670,8670,0
20231211,165100,194678510,8670,8670,8670,8670,0
20231211,165000,194678510,8670,8670,8670,8670,0
20231211,164900,194678510,8670,8670,8670,8670,0
20231211,164800,194678510,8670,8670,8670,8670,0
20231211,164700,194678510,8670,8670,8670,8670,0
20231211,164600,194678510,8670,8670,8670,8670,0
20231211,164500,194678510,8670,8670,8670,8670,0
20231211,164400,194678510,8670,8670,8670,8670,0
20231211,164300,194678510,8670,8670,8670,8670,0
20231211,164200,194678510,8670,8670,8670,8670,0
20231211,164100,194678510,8670,8670,8670,8670,0
20231211,164000,194678510,8670,8670,8670,8670,0
20231211,163900,194678510,8670,8670,8670,8670,0
20231211,163800,194678510,8670,8670,8670,8670,0
20231211,163700,194678510,8670,8670,8670,8670,0
20231211,163600,194678510,8670,8670,8670,8670,0
20231211,163500,194678510,8670,8670,8670,8670,0
20231211,163400,194678510,8670,8670,8670,8670,1212
20231211,163300,194678510,8670,8670,8670,8670,0
20231211,163200,194678510,8670,8670,8670,8670,0
20231211,163100,194678510,8670,8670,8670,8670,0
20231211,163000,194678510,8670,8670,8670,8670,0
20231211,162900,194678510,8670,8670,8670,8670,0
20231211,162800,194678510,8670,8670,8670,8670,0
20231211,162700,194678510,8670,8670,8670,8670,0
20231211,162600,194678510,8670,8670,8670,8670,0
20231211,162500,194678510,8670,8670,8670,8670,0
20231211,162400,194678510,8670,8670,8670,8670,0
20231211,162300,194678510,8670,8670,8670,8670,0
20231211,162200,194678510,8670,8670,8670,8670,0
20231211,162100,194678510,8670,8670,8670,8670,0
20231211,162000,194678510,8670,8670,8670,8670,0
20231211,161900,194678510,8670,8670,8670,8670,0
20231211,161800,194678510,8670,8670,8670,8670,0
20231211,161700,194678510,8670,8670,8670,8670,0
20231211,161600,194678510,8670,8670,8670,8670,0
20231211,161500,194678510,8670,8670,8670,8670,0
20231211,161400,194678510,8670,8670,8670,8670,0
20231211,161300,194678510,8670,8670,8670,8670,0
20231211,161200,194678510,8670,8670,8670,8670,0
20231211,161100,194678510,8670,8670,8670,8670,0
20231211,161000,194678510,8670,8670,8670,8670,0
20231211,160900,194678510,8670,8670,8670,8670,0
20231211,160800,194678510,8670,8670,8670,8670,0
20231211,160700,194678510,8670,8670,8670,8670,0
20231211,160600,194678510,8670,8670,8670,8670,0
20231211,160500,194678510,8670,8670,8670,8670,0
20231211,160400,194678510,8670,8670,8670,8670,1212
20231211,160300,194678510,8670,8670,8670,8670,0
20231211,160200,194678510,8670,8670,8670,8670,0
20231211,160100,194678510,8670,8670,8670,8670,0
20231211,160000,194678510,8670,8670,8670,8670,0
20231211,155900,194678510,8670,8670,8670,8670,0
20231211,155800,194678510,8670,8670,8670,8670,0
20231211,155700,194678510,8670,8670,8670,8670,0
20231211,155600,194678510,8670,8670,8670,8670,0
20231211,155500,194678510,8670,8670,8670,8670,0
20231211,155400,194678510,8670,8670,8670,8670,0
20231211,155300,194678510,8670,8670,8670,8670,0
20231211,155200,194678510,8670,8670,8670,8670,0
20231211,155100,194678510,8670,8670,8670,8670,0
20231211,155000,194678510,8670,8670,8670,8670,0
20231211,154900,194678510,8670,8670,8670,8670,0
20231211,154800,194678510,8670,8670,8670,8670,0
20231211,154700,194678510,8670,8670,8670,8670,0
20231211,154600,194678510,8670,8670,8670,8670,0
20231211,154500,194678510,8670,8670,8670,8670,0
20231211,154400,194678510,8670,8670,8670,8670,0
20231211,154300,194678510,8670,8670,8670,8670,0
20231211,154200,194678510,8670,8670,8670,8670,0
20231211,154100,194678510,8670,8670,8670,8670,0
20231211,154000,194678510,8670,8670,8670,8670,0
20231211,153900,194678510,8670,8670,8670,8670,0
20231211,153800,194678510,8670,8670,8670,8670,0
20231211,153700,194678510,8670,8670,8670,8670,0
20231211,153600,194678510,8670,8670,8670,8670,0
20231211,153500,194678510,8670,8670,8670,8670,0
20231211,153400,194678510,8670,8670,8670,8670,1212
20231211,153300,194678510,8670,8670,8670,8670,0
20231211,153200,194678510,8670,8670,8670,8670,0
20231211,153100,194678510,8670,8670,8670,8670,0
20231211,153000,194678510,8670,8670,8670,8670,1212
20231211,152900,184170470,8660,8660,8660,8660,0
20231211,152800,184170470,8660,8660,8660,8660,0
20231211,152700,184170470,8660,8660,8660,8660,0
20231211,152600,184170470,8660,8660,8660,8660,0
20231211,152500,184170470,8660,8660,8660,8660,0
20231211,152400,184170470,8660,8660,8660,8660,0
20231211,152300,184170470,8660,8660,8660,8660,0
20231211,152200,184170470,8660,8660,8660,8660,0
20231211,152100,184170470,8660,8660,8660,8660,0
20231211,152000,184170470,8660,8660,8660,8660,0
20231211,151900,184170470,8660,8660,8660,8660,30
20231211,151800,183910670,8660,8650,8660,8650,6
20231211,151700,183858760,8650,8650,8650,8650,0
20231211,151600,183858760,8650,8650,8650,8650,0
20231211,151500,183858760,8650,8650,8650,8650,6
20231211,151400,183806860,8660,8660,8660,8660,0
20231211,151300,183806860,8660,8660,8660,8660,0
20231211,151200,183806860,8660,8660,8660,8660,0
20231211,151100,183806860,8660,8660,8660,8660,2
20231211,151000,183789540,8650,8650,8650,8650,4
20231211,150900,183754940,8660,8660,8660,8650,1250
20231211,150800,172935730,8650,8650,8650,8650,0
20231211,150700,172935730,8650,8650,8650,8650,0
20231211,150600,172935730,8650,8650,8650,8650,0
20231211,150500,172935730,8650,8650,8650,8650,0
20231211,150400,172935730,8650,8650,8650,8650,0
20231211,150300,172935730,8650,8650,8650,8650,0
20231211,150200,172935730,8650,8650,8650,8650,503
20231211,150100,168584780,8650,8650,8650,8650,0
20231211,150000,168584780,8650,8650,8650,8650,0
20231211,145900,168584780,8650,8660,8660,8650,71
20231211,145800,167970130,8660,8660,8660,8660,0
20231211,145700,167970130,8660,8660,8660,8660,5
20231211,145600,167926830,8660,8660,8660,8660,0
20231211,145500,167926830,8660,8660,8660,8660,7
20231211,145400,167866210,8660,8660,8660,8660,150
20231211,145300,166567210,8660,8660,8660,8660,0
20231211,145200,166567210,8660,8660,8660,8660,0
20231211,145100,166567210,8660,8660,8660,8660,0
20231211,145000,166567210,8660,8660,8660,8660,0
20231211,144900,166567210,8660,8650,8660,8650,8
20231211,144800,166497940,8660,8660,8660,8660,0
20231211,144700,166497940,8660,8660,8660,8660,0
20231211,144600,166497940,8660,8660,8660,8660,0
20231211,144500,166497940,8660,8660,8660,8660,0
20231211,144400,166497940,8660,8660,8660,8660,0
20231211,144300,166497940,8660,8660,8660,8660,3
20231211,144200,166471960,8660,8660,8660,8660,1
20231211,144100,166463300,8660,8660,8660,8660,0
20231211,144000,166463300,8660,8660,8660,8660,0
20231211,143900,166463300,8660,8660,8660,8660,0
20231211,143800,166463300,8660,8660,8660,8660,1
20231211,143700,166454640,8650,8650,8650,8650,0
20231211,143600,166454640,8650,8650,8650,8650,0
20231211,143500,166454640,8650,8650,8650,8650,0
20231211,143400,166454640,8650,8650,8650,8650,0
20231211,143300,166454640,8650,8650,8650,8650,0
20231211,143200,166454640,8650,8650,8650,8650,34
20231211,143100,166160540,8660,8660,8660,8660,0
20231211,143000,166160540,8660,8660,8660,8660,217
20231211,142900,164281320,8660,8660,8660,8660,10
20231211,142800,164194720,8650,8650,8650,8650,0
20231211,142700,164194720,8650,8650,8650,8650,0
20231211,142600,164194720,8650,8650,8650,8650,0
20231211,142500,164194720,8650,8650,8650,8650,0
20231211,142400,164194720,8650,8650,8650,8650,0
20231211,142300,164194720,8650,8650,8650,8650,0
20231211,142200,164194720,8650,8650,8650,8650,0
20231211,142100,164194720,8650,8650,8650,8650,0
20231211,142000,164194720,8650,8650,8650,8650,0
20231211,141900,164194720,8650,8650,8650,8650,0
20231211,141800,164194720,8650,8650,8650,8650,0
20231211,141700,164194720,8650,8650,8650,8650,0
20231211,141600,164194720,8650,8650,8650,8650,0
20231211,141500,164194720,8650,8650,8650,8650,0
20231211,141400,164194720,8650,8650,8650,8650,0
20231211,141300,164194720,8650,8650,8650,8650,0
20231211,141200,164194720,8650,8650,8650,8650,0
20231211,141100,164194720,8650,8650,8650,8650,0
20231211,141000,164194720,8650,8650,8650,8650,0
20231211,140900,164194720,8650,8650,8650,8650,0
20231211,140800,164194720,8650,8650,8650,8650,0
20231211,140700,164194720,8650,8650,8650,8650,1
20231211,140600,164186070,8660,8660,8660,8660,5
20231211,140500,164142770,8650,8650,8650,8650,6
20231211,140400,164090870,8660,8660,8660,8660,0
20231211,140300,164090870,8660,8660,8660,8660,0
20231211,140200,164090870,8660,8660,8660,8660,0
20231211,140100,164090870,8660,8660,8660,8660,0
20231211,140000,164090870,8660,8660,8660,8660,0
20231211,135900,164090870,8660,8660,8660,8660,0
20231211,135800,164090870,8660,8660,8660,8660,0
20231211,135700,164090870,8660,8660,8660,8660,0
20231211,135600,164090870,8660,8660,8660,8660,10
20231211,135500,164004270,8660,8660,8660,8660,0
20231211,135400,164004270,8660,8660,8660,8660,0
20231211,135300,164004270,8660,8660,8660,8660,0
20231211,135200,164004270,8660,8660,8660,8660,0
20231211,135100,164004270,8660,8660,8660,8660,0
20231211,135000,164004270,8660,8660,8660,8660,0
20231211,134900,164004270,8660,8660,8660,8660,0
20231211,134800,164004270,8660,8660,8660,8660,0
20231211,134700,164004270,8660,8660,8660,8660,0
20231211,134600,164004270,8660,8660,8660,8660,0
20231211,134500,164004270,8660,8660,8660,8660,46
20231211,134400,163605910,8660,8660,8660,8660,0
20231211,134300,163605910,8660,8660,8660,8660,1
20231211,134200,163597250,8660,8660,8660,8660,1
20231211,134100,163588590,8650,8650,8650,8650,39
20231211,134000,163251240,8650,8650,8650,8650,0
20231211,133900,163251240,8650,8650,8650,8650,0
20231211,133800,163251240,8650,8650,8650,8650,0
20231211,133700,163251240,8650,8650,8650,8650,0
20231211,133600,163251240,8650,8650,8650,8650,0
20231211,133500,163251240,8650,8650,8650,8650,0
20231211,133400,163251240,8650,8650,8650,8650,0
20231211,133300,163251240,8650,8650,8650,8650,0
20231211,133200,163251240,8650,8650,8650,8650,0
20231211,133100,163251240,8650,8650,8650,8650,0
20231211,133000,163251240,8650,8650,8650,8650,0
20231211,132900,163251240,8650,8650,8650,8650,0
20231211,132800,163251240,8650,8650,8650,8650,0
20231211,132700,163251240,8650,8650,8650,8650,0
20231211,132600,163251240,8650,8650,8650,8650,0
20231211,132500,163251240,8650,8650,8650,8650,0
20231211,132400,163251240,8650,8650,8650,8650,27
20231211,132300,163017690,8650,8650,8650,8650,0
20231211,132200,163017690,8650,8650,8650,8650,0
20231211,132100,163017690,8650,8650,8650,8650,0
20231211,132000,163017690,8650,8650,8650,8650,0
20231211,131900,163017690,8650,8650,8650,8650,0
20231211,131800,163017690,8650,8650,8650,8650,0
20231211,131700,163017690,8650,8650,8650,8650,0
20231211,131600,163017690,8650,8650,8650,8650,0
20231211,131500,163017690,8650,8650,8650,8650,0
20231211,131400,163017690,8650,8650,8650,8650,0
20231211,131300,163017690,8650,8650,8650,8650,0
20231211,131200,163017690,8650,8650,8650,8650,5
20231211,131100,162974440,8660,8660,8660,8660,0
20231211,131000,162974440,8660,8660,8660,8660,0
20231211,130900,162974440,8660,8660,8660,8660,10
20231211,130800,162887840,8660,8660,8660,8660,0
20231211,130700,162887840,8660,8660,8660,8660,0
20231211,130600,162887840,8660,8660,8660,8660,0
20231211,130500,162887840,8660,8660,8660,8660,0
20231211,130400,162887840,8660,8660,8660,8660,10
20231211,130300,162801240,8650,8650,8650,8650,14
20231211,130200,162680140,8660,8660,8660,8660,0
20231211,130100,162680140,8660,8660,8660,8660,0
20231211,130000,162680140,8660,8650,8660,8650,153
20231211,125900,161356680,8650,8650,8650,8650,0
20231211,125800,161356680,8650,8650,8650,8650,1203
20231211,125700,150950730,8660,8660,8660,8660,268
20231211,125600,148629850,8670,8670,8670,8670,0
20231211,125500,148629850,8670,8670,8670,8670,1152
20231211,125400,138642010,8670,8670,8670,8670,0
20231211,125300,138642010,8670,8670,8670,8670,10
20231211,125200,138555310,8700,8700,8700,8700,0
20231211,125100,138555310,8700,8700,8700,8700,0
20231211,125000,138555310,8700,8700,8700,8700,5
20231211,124900,138511810,8710,8710,8710,8710,0
20231211,124800,138511810,8710,8710,8710,8710,0
20231211,124700,138511810,8710,8710,8710,8710,0
20231211,124600,138511810,8710,8710,8710,8710,0
20231211,124500,138511810,8710,8680,8710,8680,288
20231211,124400,136008250,8670,8670,8670,8670,0
20231211,124300,136008250,8670,8670,8670,8670,1000
20231211,124200,127338250,8680,8680,8680,8680,0
20231211,124100,127338250,8680,8680,8680,8680,36
20231211,124000,127025770,8690,8690,8690,8690,2
20231211,123900,127008390,8680,8680,8680,8680,65
20231211,123800,126444190,8680,8680,8680,8680,0
20231211,123700,126444190,8680,8680,8680,8680,0
20231211,123600,126444190,8680,8680,8680,8680,0
20231211,123500,126444190,8680,8680,8680,8680,0
20231211,123400,126444190,8680,8680,8680,8680,3
20231211,123300,126418150,8670,8670,8670,8670,0
20231211,123200,126418150,8670,8670,8670,8670,0
20231211,123100,126418150,8670,8670,8670,8670,0
20231211,123000,126418150,8670,8670,8670,8670,0
20231211,122900,126418150,8670,8670,8670,8670,0
20231211,122800,126418150,8670,8670,8670,8670,0
20231211,122700,126418150,8670,8670,8670,8670,0
20231211,122600,126418150,8670,8670,8670,8670,0
20231211,122500,126418150,8670,8670,8670,8670,0
20231211,122400,126418150,8670,8670,8670,8670,0
20231211,122300,126418150,8670,8670,8670,8670,0
20231211,122200,126418150,8670,8670,8670,8670,6
20231211,122100,126366130,8670,8670,8670,8670,0
20231211,122000,126366130,8670,8670,8670,8670,1
20231211,121900,126357460,8670,8670,8670,8670,0
20231211,121800,126357460,8670,8660,8670,8660,5
20231211,121700,126314120,8660,8660,8660,8660,0
20231211,121600,126314120,8660,8660,8660,8660,0
20231211,121500,126314120,8660,8660,8660,8660,0
20231211,121400,126314120,8660,8660,8660,8660,30
20231211,121300,126054320,8660,8660,8660,8660,70
20231211,121200,125448120,8650,8650,8650,8650,2
20231211,121100,125430820,8660,8660,8660,8660,0
20231211,121000,125430820,8660,8660,8660,8660,0
20231211,120900,125430820,8660,8660,8660,8660,0
20231211,120800,125430820,8660,8660,8660,8660,0
20231211,120700,125430820,8660,8660,8660,8660,0
20231211,120600,125430820,8660,8660,8660,8660,0
20231211,120500,125430820,8660,8660,8660,8660,0
20231211,120400,125430820,8660,8660,8660,8660,0
20231211,120300,125430820,8660,8660,8660,8660,0
20231211,120200,125430820,8660,8660,8660,8660,0
20231211,120100,125430820,8660,8660,8660,8660,0
20231211,120000,125430820,8660,8660,8660,8660,0
20231211,115900,125430820,8660,8660,8660,8660,1
20231211,115800,125422160,8650,8650,8650,8650,0
20231211,115700,125422160,8650,8650,8650,8650,7
20231211,115600,125361610,8660,8660,8660,8660,0
20231211,115500,125361610,8660,8660,8660,8660,4
20231211,115400,125326970,8660,8660,8660,8660,0
20231211,115300,125326970,8660,8660,8660,8660,0
20231211,115200,125326970,8660,8660,8660,8660,605
20231211,115100,120087670,8640,8640,8640,8640,0
20231211,115000,120087670,8640,8640,8640,8640,0
20231211,114900,120087670,8640,8640,8640,8640,0
20231211,114800,120087670,8640,8650,8650,8640,394
20231211,114700,116681540,8660,8660,8660,8660,0
20231211,114600,116681540,8660,8660,8660,8660,1
20231211,114500,116672880,8660,8660,8660,8660,0
20231211,114400,116672880,8660,8660,8660,8660,0
20231211,114300,116672880,8660,8660,8660,8660,0
20231211,114200,116672880,8660,8660,8660,8660,194
20231211,114100,114992840,8660,8660,8660,8660,10
20231211,114000,114906240,8660,8660,8660,8660,0
20231211,113900,114906240,8660,8660,8660,8660,0
20231211,113800,114906240,8660,8660,8660,8660,0
20231211,113700,114906240,8660,8660,8660,8660,0
20231211,113600,114906240,8660,8660,8660,8660,0
20231211,113500,114906240,8660,8660,8660,8660,0
20231211,113400,114906240,8660,8660,8660,8660,0
20231211,113300,114906240,8660,8660,8660,8660,100
20231211,113200,114040240,8660,8660,8660,8660,2
20231211,113100,114022920,8660,8660,8660,8660,0
20231211,113000,114022920,8660,8660,8660,8660,0
20231211,112900,114022920,8660,8660,8660,8660,7
20231211,112800,113962300,8660,8660,8660,8660,0
20231211,112700,113962300,8660,8660,8660,8660,0
20231211,112600,113962300,8660,8660,8660,8660,1
20231211,112500,113953640,8660,8660,8660,8660,6
20231211,112400,113901680,8660,8660,8660,8660,0
20231211,112300,113901680,8660,8660,8660,8660,0
20231211,112200,113901680,8660,8660,8660,8660,0
20231211,112100,113901680,8660,8660,8660,8660,0
20231211,112000,113901680,8660,8660,8660,8660,5
20231211,111900,113858380,8660,8660,8660,8660,10
20231211,111800,113771780,8640,8640,8640,8640,0
20231211,111700,113771780,8640,8640,8640,8640,0
20231211,111600,113771780,8640,8650,8650,8640,88
20231211,111500,113011340,8660,8660,8660,8660,0
20231211,111400,113011340,8660,8660,8660,8660,0
20231211,111300,113011340,8660,8660,8660,8660,0
20231211,111200,113011340,8660,8660,8660,8660,0
20231211,111100,113011340,8660,8650,8660,8650,6
20231211,111000,112959430,8630,8630,8630,8630,0
20231211,110900,112959430,8630,8650,8650,8630,850
20231211,110800,105616070,8660,8660,8660,8660,1
20231211,110700,105607410,8660,8660,8660,8660,1
20231211,110600,105598750,8660,8660,8660,8660,0
20231211,110500,105598750,8660,8660,8660,8660,134
20231211,110400,104438310,8670,8670,8670,8670,189
20231211,110300,102799680,8670,8670,8670,8670,0
20231211,110200,102799680,8670,8670,8670,8670,0
20231211,110100,102799680,8670,8670,8670,8670,150
20231211,110000,101499180,8670,8670,8670,8670,0
20231211,105900,101499180,8670,8670,8670,8670,0
20231211,105800,101499180,8670,8670,8670,8670,0
20231211,105700,101499180,8670,8670,8670,8670,0
20231211,105600,101499180,8670,8670,8670,8670,0
20231211,105500,101499180,8670,8670,8670,8670,0
20231211,105400,101499180,8670,8670,8670,8670,1
20231211,105300,101490510,8640,8640,8640,8640,0
20231211,105200,101490510,8640,8660,8660,8640,1700
20231211,105100,86796900,8660,8660,8660,8660,0
20231211,105000,86796900,8660,8660,8660,8660,0
20231211,104900,86796900,8660,8680,8680,8660,110
20231211,104800,85843370,8680,8680,8680,8680,1
20231211,104700,85834690,8670,8670,8670,8670,0
20231211,104600,85834690,8670,8670,8670,8670,0
20231211,104500,85834690,8670,8670,8670,8670,0
20231211,104400,85834690,8670,8670,8670,8670,0
20231211,104300,85834690,8670,8670,8670,8670,0
20231211,104200,85834690,8670,8670,8670,8670,5
20231211,104100,85791340,8670,8670,8670,8670,0
20231211,104000,85791340,8670,8670,8670,8670,0
20231211,103900,85791340,8670,8670,8670,8670,0
20231211,103800,85791340,8670,8670,8670,8670,1
20231211,103700,85782670,8670,8670,8670,8670,2
20231211,103600,85765330,8670,8670,8670,8670,1
20231211,103500,85756660,8640,8640,8640,8640,0
20231211,103400,85756660,8640,8640,8640,8640,0
20231211,103300,85756660,8640,8670,8670,8640,1005
20231211,103200,77062540,8710,8670,8710,8670,449
20231211,103100,73169310,8670,8670,8670,8670,0
20231211,103000,73169310,8670,8670,8670,8670,1
20231211,102900,73160640,8670,8670,8670,8670,3
20231211,102800,73134630,8700,8700,8700,8700,0
20231211,102700,73134630,8700,8690,8700,8660,610
20231211,102600,67850300,8710,8710,8710,8710,0
20231211,102500,67850300,8710,8710,8710,8710,0
20231211,102400,67850300,8710,8710,8710,8710,0
20231211,102300,67850300,8710,8700,8710,8690,131
20231211,102200,66709690,8690,8700,8700,8690,26
20231211,102100,66483530,8710,8710,8710,8710,0
20231211,102000,66483530,8710,8710,8710,8710,8
20231211,101900,66413850,8710,8710,8710,8710,10
20231211,101800,66326750,8710,8710,8710,8710,24
20231211,101700,66117710,8700,8690,8700,8690,236
20231211,101600,64066440,8690,8690,8690,8690,2
20231211,101500,64049060,8700,8700,8700,8700,0
20231211,101400,64049060,8700,8700,8700,8700,0
20231211,101300,64049060,8700,8700,8700,8700,0
20231211,101200,64049060,8700,8700,8700,8700,0
20231211,101100,64049060,8700,8700,8700,8700,100
20231211,101000,63179060,8700,8700,8700,8700,4
20231211,100900,63144260,8690,8660,8690,8640,126
20231211,100800,62054750,8660,8650,8660,8650,482
20231211,100700,57880700,8640,8670,8670,8640,2000
20231211,100600,40580570,8700,8700,8700,8700,0
20231211,100500,40580570,8700,8700,8700,8700,0
20231211,100400,40580570,8700,8700,8700,8700,3
20231211,100300,40554470,8670,8670,8670,8670,399
20231211,100200,37095140,8670,8670,8670,8670,0
20231211,100100,37095140,8670,8670,8670,8670,0
20231211,100000,37095140,8670,8670,8670,8670,0
20231211,095900,37095140,8670,8650,8670,8650,21
20231211,095800,36913090,8650,8650,8650,8650,2
20231211,095700,36895790,8670,8670,8670,8670,0
20231211,095600,36895790,8670,8670,8670,8670,1
20231211,095500,36887120,8700,8700,8700,8700,0
20231211,095400,36887120,8700,8700,8700,8700,0
20231211,095300,36887120,8700,8690,8700,8660,987
20231211,095200,28325150,8700,8700,8700,8700,0
20231211,095100,28325150,8700,8700,8700,8700,0
20231211,095000,28325150,8700,8700,8700,8700,0
20231211,094900,28325150,8700,8700,8700,8700,0
20231211,094800,28325150,8700,8700,8700,8700,0
20231211,094700,28325150,8700,8700,8700,8700,0
20231211,094600,28325150,8700,8700,8700,8700,2
20231211,094500,28307750,8680,8690,8690,8680,450
20231211,094400,24401060,8710,8710,8710,8710,0
20231211,094300,24401060,8710,8710,8710,8710,0
20231211,094200,24401060,8710,8710,8710,8710,0
20231211,094100,24401060,8710,8710,8710,8710,0
20231211,094000,24401060,8710,8710,8710,8710,0
20231211,093900,24401060,8710,8710,8710,8710,2
20231211,093800,24383640,8690,8690,8690,8690,210
20231211,093700,22558740,8700,8700,8700,8700,184
20231211,093600,20957940,8710,8710,8710,8710,115
20231211,093500,19956290,8710,8710,8710,8710,1
20231211,093400,19947580,8720,8720,8720,8720,0
20231211,093300,19947580,8720,8720,8720,8720,8
20231211,093200,19877820,8720,8710,8720,8700,14
20231211,093100,19755810,8720,8720,8720,8720,0
20231211,093000,19755810,8720,8720,8720,8720,0
20231211,092900,19755810,8720,8720,8720,8720,0
20231211,092800,19755810,8720,8720,8720,8720,0
20231211,092700,19755810,8720,8720,8720,8720,0
20231211,092600,19755810,8720,8720,8720,8720,0
20231211,092500,19755810,8720,8720,8720,8720,5
20231211,092400,19712210,8720,8710,8720,8710,706
20231211,092300,13560940,8710,8710,8710,8710,0
20231211,092200,13560940,8710,8710,8710,8710,0
20231211,092100,13560940,8710,8710,8710,8710,300
20231211,092000,10947940,8680,8680,8680,8680,0
20231211,091900,10947940,8680,8680,8680,8680,0
20231211,091800,10947940,8680,8700,8700,8680,25
20231211,091700,10730720,8710,8710,8710,8710,0
20231211,091600,10730720,8710,8710,8710,8710,0
20231211,091500,10730720,8710,8710,8710,8710,0
20231211,091400,10730720,8710,8710,8710,8710,0
20231211,091300,10730720,8710,8710,8710,8710,0
20231211,091200,10730720,8710,8710,8710,8710,0
20231211,091100,10730720,8710,8710,8710,8710,0
20231211,091000,10730720,8710,8710,8710,8710,0
20231211,090900,10730720,8710,8710,8710,8710,0
20231211,090800,10730720,8710,8710,8710,8710,0
20231211,090700,10730720,8710,8710,8710,8710,0
20231211,090600,10730720,8710,8710,8710,8710,0
20231211,090500,10730720,8710,8710,8710,8710,115
20231211,090400,9729070,8710,8710,8710,8710,0
20231211,090300,9729070,8710,8710,8710,8710,10
20231211,090200,9641970,8710,8710,8710,8710,100
20231211,090100,8770970,8710,8710,8710,8710,0
20231211,090000,8770970,8710,8710,8710,8710,1007