KissMeData/001500/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,183400,138434150,8650,8650,8650,8650,427
20231212,183300,138434150,8650,8650,8650,8650,0
20231212,183200,138434150,8650,8650,8650,8650,0
20231212,183100,138434150,8650,8650,8650,8650,0
20231212,183000,138434150,8650,8650,8650,8650,0
20231212,182900,138434150,8650,8650,8650,8650,0
20231212,182800,138434150,8650,8650,8650,8650,0
20231212,182700,138434150,8650,8650,8650,8650,0
20231212,182600,138434150,8650,8650,8650,8650,0
20231212,182500,138434150,8650,8650,8650,8650,0
20231212,182400,138434150,8650,8650,8650,8650,0
20231212,182300,138434150,8650,8650,8650,8650,0
20231212,182200,138434150,8650,8650,8650,8650,0
20231212,182100,138434150,8650,8650,8650,8650,0
20231212,182000,138434150,8650,8650,8650,8650,0
20231212,181900,138434150,8650,8650,8650,8650,0
20231212,181800,138434150,8650,8650,8650,8650,0
20231212,181700,138434150,8650,8650,8650,8650,0
20231212,181600,138434150,8650,8650,8650,8650,0
20231212,181500,138434150,8650,8650,8650,8650,0
20231212,181400,138434150,8650,8650,8650,8650,0
20231212,181300,138434150,8650,8650,8650,8650,0
20231212,181200,138434150,8650,8650,8650,8650,0
20231212,181100,138434150,8650,8650,8650,8650,0
20231212,181000,138434150,8650,8650,8650,8650,0
20231212,180900,138434150,8650,8650,8650,8650,0
20231212,180800,138434150,8650,8650,8650,8650,0
20231212,180700,138434150,8650,8650,8650,8650,0
20231212,180600,138434150,8650,8650,8650,8650,0
20231212,180500,138434150,8650,8650,8650,8650,0
20231212,180400,138434150,8650,8650,8650,8650,427
20231212,180300,138434150,8650,8650,8650,8650,0
20231212,180200,138434150,8650,8650,8650,8650,0
20231212,180100,138434150,8650,8650,8650,8650,0
20231212,180000,138434150,8650,8650,8650,8650,0
20231212,175900,138434150,8650,8650,8650,8650,0
20231212,175800,138434150,8650,8650,8650,8650,0
20231212,175700,138434150,8650,8650,8650,8650,0
20231212,175600,138434150,8650,8650,8650,8650,0
20231212,175500,138434150,8650,8650,8650,8650,0
20231212,175400,138434150,8650,8650,8650,8650,0
20231212,175300,138434150,8650,8650,8650,8650,0
20231212,175200,138434150,8650,8650,8650,8650,0
20231212,175100,138434150,8650,8650,8650,8650,0
20231212,175000,138434150,8650,8650,8650,8650,0
20231212,174900,138434150,8650,8650,8650,8650,0
20231212,174800,138434150,8650,8650,8650,8650,0
20231212,174700,138434150,8650,8650,8650,8650,0
20231212,174600,138434150,8650,8650,8650,8650,0
20231212,174500,138434150,8650,8650,8650,8650,0
20231212,174400,138434150,8650,8650,8650,8650,0
20231212,174300,138434150,8650,8650,8650,8650,0
20231212,174200,138434150,8650,8650,8650,8650,0
20231212,174100,138434150,8650,8650,8650,8650,0
20231212,174000,138434150,8650,8650,8650,8650,0
20231212,173900,138434150,8650,8650,8650,8650,0
20231212,173800,138434150,8650,8650,8650,8650,0
20231212,173700,138434150,8650,8650,8650,8650,0
20231212,173600,138434150,8650,8650,8650,8650,0
20231212,173500,138434150,8650,8650,8650,8650,0
20231212,173400,138434150,8650,8650,8650,8650,427
20231212,173300,138434150,8650,8650,8650,8650,0
20231212,173200,138434150,8650,8650,8650,8650,0
20231212,173100,138434150,8650,8650,8650,8650,0
20231212,173000,138434150,8650,8650,8650,8650,0
20231212,172900,138434150,8650,8650,8650,8650,0
20231212,172800,138434150,8650,8650,8650,8650,0
20231212,172700,138434150,8650,8650,8650,8650,0
20231212,172600,138434150,8650,8650,8650,8650,0
20231212,172500,138434150,8650,8650,8650,8650,0
20231212,172400,138434150,8650,8650,8650,8650,0
20231212,172300,138434150,8650,8650,8650,8650,0
20231212,172200,138434150,8650,8650,8650,8650,0
20231212,172100,138434150,8650,8650,8650,8650,0
20231212,172000,138434150,8650,8650,8650,8650,0
20231212,171900,138434150,8650,8650,8650,8650,0
20231212,171800,138434150,8650,8650,8650,8650,0
20231212,171700,138434150,8650,8650,8650,8650,0
20231212,171600,138434150,8650,8650,8650,8650,0
20231212,171500,138434150,8650,8650,8650,8650,0
20231212,171400,138434150,8650,8650,8650,8650,0
20231212,171300,138434150,8650,8650,8650,8650,0
20231212,171200,138434150,8650,8650,8650,8650,0
20231212,171100,138434150,8650,8650,8650,8650,0
20231212,171000,138434150,8650,8650,8650,8650,0
20231212,170900,138434150,8650,8650,8650,8650,0
20231212,170800,138434150,8650,8650,8650,8650,0
20231212,170700,138434150,8650,8650,8650,8650,0
20231212,170600,138434150,8650,8650,8650,8650,0
20231212,170500,138434150,8650,8650,8650,8650,0
20231212,170400,138434150,8650,8650,8650,8650,427
20231212,170300,138434150,8650,8650,8650,8650,0
20231212,170200,138434150,8650,8650,8650,8650,0
20231212,170100,138434150,8650,8650,8650,8650,0
20231212,170000,138434150,8650,8650,8650,8650,0
20231212,165900,138434150,8650,8650,8650,8650,0
20231212,165800,138434150,8650,8650,8650,8650,0
20231212,165700,138434150,8650,8650,8650,8650,0
20231212,165600,138434150,8650,8650,8650,8650,0
20231212,165500,138434150,8650,8650,8650,8650,0
20231212,165400,138434150,8650,8650,8650,8650,0
20231212,165300,138434150,8650,8650,8650,8650,0
20231212,165200,138434150,8650,8650,8650,8650,0
20231212,165100,138434150,8650,8650,8650,8650,0
20231212,165000,138434150,8650,8650,8650,8650,0
20231212,164900,138434150,8650,8650,8650,8650,0
20231212,164800,138434150,8650,8650,8650,8650,0
20231212,164700,138434150,8650,8650,8650,8650,0
20231212,164600,138434150,8650,8650,8650,8650,0
20231212,164500,138434150,8650,8650,8650,8650,0
20231212,164400,138434150,8650,8650,8650,8650,0
20231212,164300,138434150,8650,8650,8650,8650,0
20231212,164200,138434150,8650,8650,8650,8650,0
20231212,164100,138434150,8650,8650,8650,8650,0
20231212,164000,138434150,8650,8650,8650,8650,0
20231212,163900,138434150,8650,8650,8650,8650,0
20231212,163800,138434150,8650,8650,8650,8650,0
20231212,163700,138434150,8650,8650,8650,8650,0
20231212,163600,138434150,8650,8650,8650,8650,0
20231212,163500,138434150,8650,8650,8650,8650,0
20231212,163400,138434150,8650,8650,8650,8650,427
20231212,163300,138434150,8650,8650,8650,8650,0
20231212,163200,138434150,8650,8650,8650,8650,0
20231212,163100,138434150,8650,8650,8650,8650,0
20231212,163000,138434150,8650,8650,8650,8650,0
20231212,162900,138434150,8650,8650,8650,8650,0
20231212,162800,138434150,8650,8650,8650,8650,0
20231212,162700,138434150,8650,8650,8650,8650,0
20231212,162600,138434150,8650,8650,8650,8650,0
20231212,162500,138434150,8650,8650,8650,8650,0
20231212,162400,138434150,8650,8650,8650,8650,0
20231212,162300,138434150,8650,8650,8650,8650,0
20231212,162200,138434150,8650,8650,8650,8650,0
20231212,162100,138434150,8650,8650,8650,8650,0
20231212,162000,138434150,8650,8650,8650,8650,0
20231212,161900,138434150,8650,8650,8650,8650,0
20231212,161800,138434150,8650,8650,8650,8650,0
20231212,161700,138434150,8650,8650,8650,8650,0
20231212,161600,138434150,8650,8650,8650,8650,0
20231212,161500,138434150,8650,8650,8650,8650,0
20231212,161400,138434150,8650,8650,8650,8650,0
20231212,161300,138434150,8650,8650,8650,8650,0
20231212,161200,138434150,8650,8650,8650,8650,0
20231212,161100,138434150,8650,8650,8650,8650,0
20231212,161000,138434150,8650,8650,8650,8650,0
20231212,160900,138434150,8650,8650,8650,8650,0
20231212,160800,138434150,8650,8650,8650,8650,0
20231212,160700,138434150,8650,8650,8650,8650,0
20231212,160600,138434150,8650,8650,8650,8650,0
20231212,160500,138434150,8650,8650,8650,8650,0
20231212,160400,138434150,8650,8650,8650,8650,427
20231212,160300,138434150,8650,8650,8650,8650,0
20231212,160200,138434150,8650,8650,8650,8650,0
20231212,160100,138434150,8650,8650,8650,8650,0
20231212,160000,138434150,8650,8650,8650,8650,0
20231212,155900,138434150,8650,8650,8650,8650,0
20231212,155800,138434150,8650,8650,8650,8650,0
20231212,155700,138434150,8650,8650,8650,8650,0
20231212,155600,138434150,8650,8650,8650,8650,0
20231212,155500,138434150,8650,8650,8650,8650,0
20231212,155400,138434150,8650,8650,8650,8650,0
20231212,155300,138434150,8650,8650,8650,8650,0
20231212,155200,138434150,8650,8650,8650,8650,0
20231212,155100,138434150,8650,8650,8650,8650,0
20231212,155000,138434150,8650,8650,8650,8650,0
20231212,154900,138434150,8650,8650,8650,8650,0
20231212,154800,138434150,8650,8650,8650,8650,0
20231212,154700,138434150,8650,8650,8650,8650,0
20231212,154600,138434150,8650,8650,8650,8650,0
20231212,154500,138434150,8650,8650,8650,8650,0
20231212,154400,138434150,8650,8650,8650,8650,0
20231212,154300,138434150,8650,8650,8650,8650,0
20231212,154200,138434150,8650,8650,8650,8650,0
20231212,154100,138434150,8650,8650,8650,8650,0
20231212,154000,138434150,8650,8650,8650,8650,0
20231212,153900,138434150,8650,8650,8650,8650,0
20231212,153800,138434150,8650,8650,8650,8650,0
20231212,153700,138434150,8650,8650,8650,8650,0
20231212,153600,138434150,8650,8650,8650,8650,0
20231212,153500,138434150,8650,8650,8650,8650,0
20231212,153400,138434150,8650,8650,8650,8650,427
20231212,153300,138434150,8650,8650,8650,8650,0
20231212,153200,138434150,8650,8650,8650,8650,0
20231212,153100,138434150,8650,8650,8650,8650,0
20231212,153000,138434150,8650,8650,8650,8650,427
20231212,152900,134740600,8660,8660,8660,8660,0
20231212,152800,134740600,8660,8660,8660,8660,0
20231212,152700,134740600,8660,8660,8660,8660,0
20231212,152600,134740600,8660,8660,8660,8660,0
20231212,152500,134740600,8660,8660,8660,8660,0
20231212,152400,134740600,8660,8660,8660,8660,0
20231212,152300,134740600,8660,8660,8660,8660,0
20231212,152200,134740600,8660,8660,8660,8660,0
20231212,152100,134740600,8660,8660,8660,8660,0
20231212,152000,134740600,8660,8660,8660,8660,0
20231212,151900,134740600,8660,8670,8670,8660,4
20231212,151800,134705950,8680,8680,8680,8680,0
20231212,151700,134705950,8680,8650,8680,8650,3
20231212,151600,134679970,8680,8680,8680,8680,1
20231212,151500,134671290,8680,8680,8680,8680,1
20231212,151400,134662610,8650,8650,8650,8650,0
20231212,151300,134662610,8650,8650,8650,8650,0
20231212,151200,134662610,8650,8650,8650,8650,0
20231212,151100,134662610,8650,8670,8670,8650,23
20231212,151000,134463630,8640,8640,8640,8640,0
20231212,150900,134463630,8640,8640,8640,8640,0
20231212,150800,134463630,8640,8660,8660,8640,1000
20231212,150700,125818570,8660,8660,8660,8660,0
20231212,150600,125818570,8660,8660,8660,8660,4
20231212,150500,125783930,8660,8660,8660,8660,0
20231212,150400,125783930,8660,8660,8660,8660,0
20231212,150300,125783930,8660,8660,8660,8660,10
20231212,150200,125697330,8660,8660,8660,8660,0
20231212,150100,125697330,8660,8660,8660,8660,0
20231212,150000,125697330,8660,8660,8660,8660,0
20231212,145900,125697330,8660,8660,8660,8660,4
20231212,145800,125662690,8670,8670,8670,8670,0
20231212,145700,125662690,8670,8670,8670,8670,1
20231212,145600,125654020,8680,8680,8680,8680,0
20231212,145500,125654020,8680,8680,8680,8680,30
20231212,145400,125393620,8680,8680,8680,8680,0
20231212,145300,125393620,8680,8680,8680,8680,15
20231212,145200,125263420,8680,8680,8680,8680,0
20231212,145100,125263420,8680,8680,8680,8680,0
20231212,145000,125263420,8680,8680,8680,8680,0
20231212,144900,125263420,8680,8680,8680,8680,0
20231212,144800,125263420,8680,8680,8680,8680,0
20231212,144700,125263420,8680,8680,8680,8680,2
20231212,144600,125246060,8680,8680,8680,8680,0
20231212,144500,125246060,8680,8680,8680,8680,0
20231212,144400,125246060,8680,8680,8680,8680,0
20231212,144300,125246060,8680,8680,8680,8680,0
20231212,144200,125246060,8680,8680,8680,8680,9
20231212,144100,125167940,8680,8680,8680,8680,0
20231212,144000,125167940,8680,8680,8680,8680,0
20231212,143900,125167940,8680,8680,8680,8680,0
20231212,143800,125167940,8680,8680,8680,8680,0
20231212,143700,125167940,8680,8680,8680,8680,0
20231212,143600,125167940,8680,8680,8680,8680,0
20231212,143500,125167940,8680,8680,8680,8680,0
20231212,143400,125167940,8680,8680,8680,8680,0
20231212,143300,125167940,8680,8680,8680,8680,4
20231212,143200,125133220,8640,8640,8640,8640,0
20231212,143100,125133220,8640,8640,8640,8640,0
20231212,143000,125133220,8640,8650,8650,8640,370
20231212,142900,121932980,8650,8650,8650,8650,100
20231212,142800,121067980,8640,8660,8660,8640,2139
20231212,142700,102566510,8650,8650,8650,8650,0
20231212,142600,102566510,8650,8660,8660,8650,3
20231212,142500,102540550,8660,8660,8660,8660,0
20231212,142400,102540550,8660,8660,8660,8660,0
20231212,142300,102540550,8660,8660,8660,8660,0
20231212,142200,102540550,8660,8660,8660,8660,0
20231212,142100,102540550,8660,8660,8660,8660,0
20231212,142000,102540550,8660,8660,8660,8660,113
20231212,141900,101561970,8660,8660,8660,8660,105
20231212,141800,100652670,8670,8670,8670,8670,0
20231212,141700,100652670,8670,8670,8670,8670,0
20231212,141600,100652670,8670,8670,8670,8670,0
20231212,141500,100652670,8670,8670,8670,8670,2
20231212,141400,100635330,8670,8670,8670,8670,12
20231212,141300,100531290,8650,8650,8650,8650,0
20231212,141200,100531290,8650,8650,8650,8650,4
20231212,141100,100496690,8660,8660,8660,8660,13
20231212,141000,100384110,8670,8670,8670,8670,47
20231212,140900,99976620,8660,8660,8660,8660,0
20231212,140800,99976620,8660,8660,8660,8660,0
20231212,140700,99976620,8660,8660,8660,8660,0
20231212,140600,99976620,8660,8660,8660,8660,0
20231212,140500,99976620,8660,8660,8660,8660,0
20231212,140400,99976620,8660,8660,8660,8660,20
20231212,140300,99803420,8650,8650,8650,8650,0
20231212,140200,99803420,8650,8650,8650,8650,0
20231212,140100,99803420,8650,8650,8650,8650,0
20231212,140000,99803420,8650,8650,8650,8650,0
20231212,135900,99803420,8650,8650,8650,8650,0
20231212,135800,99803420,8650,8650,8650,8650,4
20231212,135700,99768820,8670,8670,8670,8670,0
20231212,135600,99768820,8670,8670,8670,8670,3
20231212,135500,99742810,8670,8670,8670,8670,0
20231212,135400,99742810,8670,8670,8670,8670,28
20231212,135300,99500050,8660,8660,8660,8660,0
20231212,135200,99500050,8660,8660,8660,8660,0
20231212,135100,99500050,8660,8660,8660,8660,0
20231212,135000,99500050,8660,8660,8660,8660,65
20231212,134900,98937150,8660,8660,8660,8660,0
20231212,134800,98937150,8660,8660,8660,8660,0
20231212,134700,98937150,8660,8660,8660,8660,300
20231212,134600,96339150,8660,8660,8660,8660,0
20231212,134500,96339150,8660,8660,8660,8660,500
20231212,134400,92009150,8660,8660,8660,8660,0
20231212,134300,92009150,8660,8660,8660,8660,0
20231212,134200,92009150,8660,8660,8660,8660,0
20231212,134100,92009150,8660,8660,8660,8660,0
20231212,134000,92009150,8660,8660,8660,8660,0
20231212,133900,92009150,8660,8660,8660,8660,4
20231212,133800,91974510,8670,8670,8670,8670,200
20231212,133700,90240510,8670,8670,8670,8670,0
20231212,133600,90240510,8670,8670,8670,8670,0
20231212,133500,90240510,8670,8670,8670,8670,0
20231212,133400,90240510,8670,8670,8670,8670,0
20231212,133300,90240510,8670,8670,8670,8670,0
20231212,133200,90240510,8670,8660,8670,8660,50
20231212,133100,89807410,8660,8660,8660,8660,500
20231212,133000,85477410,8660,8660,8660,8660,1004
20231212,132900,76782770,8660,8660,8660,8660,500
20231212,132800,72452770,8670,8670,8670,8670,0
20231212,132700,72452770,8670,8670,8670,8670,63
20231212,132600,71906560,8670,8670,8670,8670,109
20231212,132500,70961530,8670,8670,8670,8670,0
20231212,132400,70961530,8670,8680,8680,8670,12
20231212,132300,70857410,8670,8670,8670,8670,0
20231212,132200,70857410,8670,8670,8670,8670,0
20231212,132100,70857410,8670,8670,8670,8670,0
20231212,132000,70857410,8670,8670,8670,8670,0
20231212,131900,70857410,8670,8670,8670,8670,0
20231212,131800,70857410,8670,8670,8670,8670,0
20231212,131700,70857410,8670,8670,8670,8670,0
20231212,131600,70857410,8670,8670,8670,8670,0
20231212,131500,70857410,8670,8670,8670,8670,0
20231212,131400,70857410,8670,8670,8670,8670,0
20231212,131300,70857410,8670,8670,8670,8670,0
20231212,131200,70857410,8670,8670,8670,8670,0
20231212,131100,70857410,8670,8670,8670,8670,0
20231212,131000,70857410,8670,8670,8670,8670,0
20231212,130900,70857410,8670,8670,8670,8670,0
20231212,130800,70857410,8670,8670,8670,8670,0
20231212,130700,70857410,8670,8670,8670,8670,189
20231212,130600,69218780,8680,8680,8680,8680,0
20231212,130500,69218780,8680,8680,8680,8680,0
20231212,130400,69218780,8680,8680,8680,8680,0
20231212,130300,69218780,8680,8680,8680,8680,0
20231212,130200,69218780,8680,8680,8680,8680,2
20231212,130100,69201420,8670,8670,8670,8670,0
20231212,130000,69201420,8670,8670,8670,8670,0
20231212,125900,69201420,8670,8670,8670,8670,0
20231212,125800,69201420,8670,8670,8670,8670,0
20231212,125700,69201420,8670,8670,8670,8670,0
20231212,125600,69201420,8670,8670,8670,8670,0
20231212,125500,69201420,8670,8670,8670,8670,0
20231212,125400,69201420,8670,8670,8670,8670,0
20231212,125300,69201420,8670,8670,8670,8670,0
20231212,125200,69201420,8670,8670,8670,8670,0
20231212,125100,69201420,8670,8670,8670,8670,802
20231212,125000,62248080,8670,8670,8670,8670,0
20231212,124900,62248080,8670,8670,8670,8670,0
20231212,124800,62248080,8670,8670,8670,8670,2
20231212,124700,62230740,8670,8670,8670,8670,0
20231212,124600,62230740,8670,8670,8670,8670,0
20231212,124500,62230740,8670,8670,8670,8670,0
20231212,124400,62230740,8670,8670,8670,8670,0
20231212,124300,62230740,8670,8670,8670,8670,0
20231212,124200,62230740,8670,8670,8670,8670,0
20231212,124100,62230740,8670,8670,8670,8670,0
20231212,124000,62230740,8670,8670,8670,8670,0
20231212,123900,62230740,8670,8670,8670,8670,0
20231212,123800,62230740,8670,8670,8670,8670,0
20231212,123700,62230740,8670,8670,8670,8670,0
20231212,123600,62230740,8670,8670,8670,8670,10
20231212,123500,62144040,8670,8670,8670,8670,0
20231212,123400,62144040,8670,8670,8670,8670,0
20231212,123300,62144040,8670,8670,8670,8670,0
20231212,123200,62144040,8670,8670,8670,8670,0
20231212,123100,62144040,8670,8670,8670,8670,0
20231212,123000,62144040,8670,8670,8670,8670,0
20231212,122900,62144040,8670,8670,8670,8670,309
20231212,122800,59465010,8670,8670,8670,8670,0
20231212,122700,59465010,8670,8670,8670,8670,0
20231212,122600,59465010,8670,8670,8670,8670,0
20231212,122500,59465010,8670,8670,8670,8670,0
20231212,122400,59465010,8670,8670,8670,8670,10
20231212,122300,59378310,8660,8660,8660,8660,10
20231212,122200,59291710,8670,8670,8670,8670,0
20231212,122100,59291710,8670,8670,8670,8670,0
20231212,122000,59291710,8670,8670,8670,8670,86
20231212,121900,58546090,8670,8670,8670,8670,0
20231212,121800,58546090,8670,8670,8670,8670,0
20231212,121700,58546090,8670,8670,8670,8670,0
20231212,121600,58546090,8670,8670,8670,8670,0
20231212,121500,58546090,8670,8670,8670,8670,0
20231212,121400,58546090,8670,8670,8670,8670,0
20231212,121300,58546090,8670,8670,8670,8670,0
20231212,121200,58546090,8670,8670,8670,8670,0
20231212,121100,58546090,8670,8670,8670,8670,28
20231212,121000,58303330,8670,8670,8670,8670,0
20231212,120900,58303330,8670,8670,8670,8670,0
20231212,120800,58303330,8670,8670,8670,8670,0
20231212,120700,58303330,8670,8670,8670,8670,580
20231212,120600,53274730,8670,8670,8670,8670,1
20231212,120500,53266060,8670,8670,8670,8670,0
20231212,120400,53266060,8670,8670,8670,8670,0
20231212,120300,53266060,8670,8670,8670,8670,400
20231212,120200,49798060,8670,8670,8670,8670,0
20231212,120100,49798060,8670,8670,8670,8670,8
20231212,120000,49728700,8670,8670,8670,8670,1
20231212,115900,49720030,8670,8670,8670,8670,1
20231212,115800,49711360,8670,8670,8670,8670,1
20231212,115700,49702690,8670,8670,8670,8670,2
20231212,115600,49685350,8660,8660,8660,8660,0
20231212,115500,49685350,8660,8660,8660,8660,0
20231212,115400,49685350,8660,8660,8660,8660,0
20231212,115300,49685350,8660,8660,8660,8660,0
20231212,115200,49685350,8660,8660,8660,8660,0
20231212,115100,49685350,8660,8660,8660,8660,339
20231212,115000,46749610,8670,8670,8670,8670,0
20231212,114900,46749610,8670,8670,8670,8670,0
20231212,114800,46749610,8670,8670,8670,8670,0
20231212,114700,46749610,8670,8670,8670,8670,0
20231212,114600,46749610,8670,8670,8670,8670,0
20231212,114500,46749610,8670,8670,8670,8670,0
20231212,114400,46749610,8670,8670,8670,8670,1
20231212,114300,46740940,8650,8650,8650,8650,0
20231212,114200,46740940,8650,8650,8650,8650,0
20231212,114100,46740940,8650,8650,8650,8650,0
20231212,114000,46740940,8650,8650,8650,8650,0
20231212,113900,46740940,8650,8650,8650,8650,0
20231212,113800,46740940,8650,8650,8650,8650,35
20231212,113700,46438190,8650,8650,8650,8650,0
20231212,113600,46438190,8650,8650,8650,8650,0
20231212,113500,46438190,8650,8650,8650,8650,0
20231212,113400,46438190,8650,8650,8650,8650,0
20231212,113300,46438190,8650,8660,8660,8650,1000
20231212,113200,37782210,8670,8670,8670,8670,0
20231212,113100,37782210,8670,8670,8670,8670,0
20231212,113000,37782210,8670,8670,8670,8670,0
20231212,112900,37782210,8670,8670,8670,8670,0
20231212,112800,37782210,8670,8670,8670,8670,0
20231212,112700,37782210,8670,8670,8670,8670,0
20231212,112600,37782210,8670,8670,8670,8670,0
20231212,112500,37782210,8670,8670,8670,8670,50
20231212,112400,37348710,8680,8680,8680,8680,0
20231212,112300,37348710,8680,8680,8680,8680,0
20231212,112200,37348710,8680,8680,8680,8680,50
20231212,112100,36914710,8680,8680,8680,8680,0
20231212,112000,36914710,8680,8680,8680,8680,0
20231212,111900,36914710,8680,8680,8680,8680,0
20231212,111800,36914710,8680,8680,8680,8680,0
20231212,111700,36914710,8680,8680,8680,8680,0
20231212,111600,36914710,8680,8680,8680,8680,0
20231212,111500,36914710,8680,8680,8680,8680,0
20231212,111400,36914710,8680,8680,8680,8680,0
20231212,111300,36914710,8680,8680,8680,8680,0
20231212,111200,36914710,8680,8680,8680,8680,4
20231212,111100,36879990,8680,8680,8680,8680,0
20231212,111000,36879990,8680,8680,8680,8680,0
20231212,110900,36879990,8680,8680,8680,8680,0
20231212,110800,36879990,8680,8680,8680,8680,1
20231212,110700,36871310,8670,8670,8670,8670,74
20231212,110600,36229730,8680,8680,8680,8680,0
20231212,110500,36229730,8680,8680,8680,8680,0
20231212,110400,36229730,8680,8680,8680,8680,1
20231212,110300,36221050,8670,8670,8670,8670,1226
20231212,110200,25591630,8660,8660,8660,8660,0
20231212,110100,25591630,8660,8660,8660,8660,0
20231212,110000,25591630,8660,8660,8660,8660,0
20231212,105900,25591630,8660,8660,8660,8660,0
20231212,105800,25591630,8660,8660,8660,8660,0
20231212,105700,25591630,8660,8660,8660,8660,0
20231212,105600,25591630,8660,8660,8660,8660,0
20231212,105500,25591630,8660,8660,8660,8660,0
20231212,105400,25591630,8660,8660,8660,8660,0
20231212,105300,25591630,8660,8660,8660,8660,0
20231212,105200,25591630,8660,8660,8660,8660,0
20231212,105100,25591630,8660,8660,8660,8660,0
20231212,105000,25591630,8660,8660,8660,8660,0
20231212,104900,25591630,8660,8660,8660,8660,0
20231212,104800,25591630,8660,8660,8660,8660,300
20231212,104700,22993630,8660,8660,8660,8660,0
20231212,104600,22993630,8660,8660,8660,8660,0
20231212,104500,22993630,8660,8660,8660,8660,0
20231212,104400,22993630,8660,8660,8660,8660,869
20231212,104300,15468090,8660,8660,8660,8660,0
20231212,104200,15468090,8660,8660,8660,8660,0
20231212,104100,15468090,8660,8660,8660,8660,0
20231212,104000,15468090,8660,8660,8660,8660,0
20231212,103900,15468090,8660,8670,8670,8660,52
20231212,103800,15017750,8670,8670,8670,8670,0
20231212,103700,15017750,8670,8670,8670,8670,0
20231212,103600,15017750,8670,8670,8670,8670,0
20231212,103500,15017750,8670,8670,8670,8670,50
20231212,103400,14584250,8670,8670,8670,8670,0
20231212,103300,14584250,8670,8670,8670,8670,0
20231212,103200,14584250,8670,8670,8670,8670,0
20231212,103100,14584250,8670,8670,8670,8670,0
20231212,103000,14584250,8670,8670,8670,8670,0
20231212,102900,14584250,8670,8670,8670,8670,0
20231212,102800,14584250,8670,8670,8670,8670,0
20231212,102700,14584250,8670,8670,8670,8670,0
20231212,102600,14584250,8670,8670,8670,8670,0
20231212,102500,14584250,8670,8670,8670,8670,156
20231212,102400,13231730,8670,8670,8670,8670,12
20231212,102300,13127690,8680,8680,8680,8680,0
20231212,102200,13127690,8680,8680,8680,8680,0
20231212,102100,13127690,8680,8680,8680,8680,0
20231212,102000,13127690,8680,8680,8680,8680,0
20231212,101900,13127690,8680,8680,8680,8680,0
20231212,101800,13127690,8680,8680,8680,8680,0
20231212,101700,13127690,8680,8680,8680,8680,0
20231212,101600,13127690,8680,8680,8680,8680,20
20231212,101500,12954090,8680,8680,8680,8680,0
20231212,101400,12954090,8680,8680,8680,8680,0
20231212,101300,12954090,8680,8680,8680,8680,0
20231212,101200,12954090,8680,8680,8680,8680,0
20231212,101100,12954090,8680,8680,8680,8680,0
20231212,101000,12954090,8680,8680,8680,8680,0
20231212,100900,12954090,8680,8680,8680,8680,0
20231212,100800,12954090,8680,8680,8680,8680,0
20231212,100700,12954090,8680,8680,8680,8680,0
20231212,100600,12954090,8680,8680,8680,8680,0
20231212,100500,12954090,8680,8680,8680,8680,0
20231212,100400,12954090,8680,8680,8680,8680,0
20231212,100300,12954090,8680,8680,8680,8680,1
20231212,100200,12945410,8670,8670,8670,8670,23
20231212,100100,12746000,8680,8680,8680,8680,0
20231212,100000,12746000,8680,8680,8680,8680,1
20231212,095900,12737320,8670,8670,8670,8670,0
20231212,095800,12737320,8670,8670,8670,8670,0
20231212,095700,12737320,8670,8670,8670,8670,0
20231212,095600,12737320,8670,8670,8670,8670,0
20231212,095500,12737320,8670,8670,8670,8670,0
20231212,095400,12737320,8670,8660,8670,8650,397
20231212,095300,9298890,8650,8650,8650,8650,0
20231212,095200,9298890,8650,8650,8650,8650,0
20231212,095100,9298890,8650,8650,8650,8650,0
20231212,095000,9298890,8650,8650,8650,8650,0
20231212,094900,9298890,8650,8660,8660,8650,117
20231212,094800,8285920,8660,8660,8660,8660,0
20231212,094700,8285920,8660,8660,8660,8660,0
20231212,094600,8285920,8660,8660,8660,8660,0
20231212,094500,8285920,8660,8660,8660,8660,0
20231212,094400,8285920,8660,8660,8660,8660,2
20231212,094300,8268600,8670,8670,8670,8670,0
20231212,094200,8268600,8670,8670,8670,8670,0
20231212,094100,8268600,8670,8670,8670,8670,100
20231212,094000,7401600,8670,8670,8670,8670,0
20231212,093900,7401600,8670,8670,8670,8670,0
20231212,093800,7401600,8670,8670,8670,8670,0
20231212,093700,7401600,8670,8670,8670,8670,0
20231212,093600,7401600,8670,8670,8670,8670,5
20231212,093500,7358250,8670,8670,8670,8670,0
20231212,093400,7358250,8670,8670,8670,8670,100
20231212,093300,6491250,8670,8670,8670,8670,0
20231212,093200,6491250,8670,8670,8670,8670,4
20231212,093100,6456570,8670,8670,8670,8670,1
20231212,093000,6447900,8670,8670,8670,8670,10
20231212,092900,6361200,8670,8670,8670,8670,94
20231212,092800,5546220,8670,8670,8670,8670,0
20231212,092700,5546220,8670,8670,8670,8670,0
20231212,092600,5546220,8670,8670,8670,8670,0
20231212,092500,5546220,8670,8670,8670,8670,10
20231212,092400,5459520,8670,8670,8670,8670,0
20231212,092300,5459520,8670,8670,8670,8670,0
20231212,092200,5459520,8670,8670,8670,8670,0
20231212,092100,5459520,8670,8680,8680,8670,21
20231212,092000,5277430,8670,8670,8670,8670,0
20231212,091900,5277430,8670,8670,8670,8670,0
20231212,091800,5277430,8670,8670,8670,8670,0
20231212,091700,5277430,8670,8670,8670,8670,0
20231212,091600,5277430,8670,8670,8670,8670,1
20231212,091500,5268760,8680,8680,8680,8680,300
20231212,091400,2664760,8680,8680,8680,8680,0
20231212,091300,2664760,8680,8680,8680,8680,2
20231212,091200,2647400,8680,8680,8680,8680,0
20231212,091100,2647400,8680,8680,8680,8680,0
20231212,091000,2647400,8680,8680,8680,8680,302
20231212,090900,26040,8660,8660,8660,8660,0
20231212,090800,26040,8660,8660,8660,8660,0
20231212,090700,26040,8660,8660,8660,8660,0
20231212,090600,26040,8660,8660,8660,8660,0
20231212,090500,26040,8660,8660,8660,8660,0
20231212,090400,26040,8660,8660,8660,8660,0
20231212,090300,26040,8660,8660,8660,8660,1
20231212,090200,17380,8690,8690,8690,8690,1
20231212,090100,8690,8690,8690,8690,8690,0
20231212,090000,8690,8690,8690,8690,8690,1