KissMeData/036560/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,191700,1171682050,12970,12970,12970,12970,655
20231207,191600,1171682050,12970,12970,12970,12970,0
20231207,191500,1171682050,12970,12970,12970,12970,0
20231207,191400,1171682050,12970,12970,12970,12970,0
20231207,191300,1171682050,12970,12970,12970,12970,0
20231207,191200,1171682050,12970,12970,12970,12970,0
20231207,191100,1171682050,12970,12970,12970,12970,0
20231207,191000,1171682050,12970,12970,12970,12970,0
20231207,190900,1171682050,12970,12970,12970,12970,0
20231207,190800,1171682050,12970,12970,12970,12970,0
20231207,190700,1171682050,12970,12970,12970,12970,0
20231207,190600,1171682050,12970,12970,12970,12970,0
20231207,190500,1171682050,12970,12970,12970,12970,0
20231207,190400,1171682050,12970,12970,12970,12970,0
20231207,190300,1171682050,12970,12970,12970,12970,0
20231207,190200,1171682050,12970,12970,12970,12970,0
20231207,190100,1171682050,12970,12970,12970,12970,0
20231207,190000,1171682050,12970,12970,12970,12970,0
20231207,185900,1171682050,12970,12970,12970,12970,0
20231207,185800,1171682050,12970,12970,12970,12970,0
20231207,185700,1171682050,12970,12970,12970,12970,0
20231207,185600,1171682050,12970,12970,12970,12970,0
20231207,185500,1171682050,12970,12970,12970,12970,0
20231207,185400,1171682050,12970,12970,12970,12970,0
20231207,185300,1171682050,12970,12970,12970,12970,0
20231207,185200,1171682050,12970,12970,12970,12970,0
20231207,185100,1171682050,12970,12970,12970,12970,0
20231207,185000,1171682050,12970,12970,12970,12970,0
20231207,184900,1171682050,12970,12970,12970,12970,0
20231207,184800,1171682050,12970,12970,12970,12970,0
20231207,184700,1171682050,12970,12970,12970,12970,655
20231207,184600,1171682050,12970,12970,12970,12970,0
20231207,184500,1171682050,12970,12970,12970,12970,0
20231207,184400,1171682050,12970,12970,12970,12970,0
20231207,184300,1171682050,12970,12970,12970,12970,0
20231207,184200,1171682050,12970,12970,12970,12970,0
20231207,184100,1171682050,12970,12970,12970,12970,0
20231207,184000,1171682050,12970,12970,12970,12970,0
20231207,183900,1171682050,12970,12970,12970,12970,0
20231207,183800,1171682050,12970,12970,12970,12970,0
20231207,183700,1171682050,12970,12970,12970,12970,0
20231207,183600,1171682050,12970,12970,12970,12970,0
20231207,183500,1171682050,12970,12970,12970,12970,0
20231207,183400,1171682050,12970,12970,12970,12970,0
20231207,183300,1171682050,12970,12970,12970,12970,0
20231207,183200,1171682050,12970,12970,12970,12970,0
20231207,183100,1171682050,12970,12970,12970,12970,0
20231207,183000,1171682050,12970,12970,12970,12970,0
20231207,182900,1171682050,12970,12970,12970,12970,0
20231207,182800,1171682050,12970,12970,12970,12970,0
20231207,182700,1171682050,12970,12970,12970,12970,0
20231207,182600,1171682050,12970,12970,12970,12970,0
20231207,182500,1171682050,12970,12970,12970,12970,0
20231207,182400,1171682050,12970,12970,12970,12970,0
20231207,182300,1171682050,12970,12970,12970,12970,0
20231207,182200,1171682050,12970,12970,12970,12970,0
20231207,182100,1171682050,12970,12970,12970,12970,0
20231207,182000,1171682050,12970,12970,12970,12970,0
20231207,181900,1171682050,12970,12970,12970,12970,0
20231207,181800,1171682050,12970,12970,12970,12970,0
20231207,181700,1171682050,12970,12970,12970,12970,655
20231207,181600,1171682050,12970,12970,12970,12970,0
20231207,181500,1171682050,12970,12970,12970,12970,0
20231207,181400,1171682050,12970,12970,12970,12970,0
20231207,181300,1171682050,12970,12970,12970,12970,0
20231207,181200,1171682050,12970,12970,12970,12970,0
20231207,181100,1171682050,12970,12970,12970,12970,0
20231207,181000,1171682050,12970,12970,12970,12970,0
20231207,180900,1171682050,12970,12970,12970,12970,0
20231207,180800,1171682050,12970,12970,12970,12970,0
20231207,180700,1171682050,12970,12970,12970,12970,0
20231207,180600,1171682050,12970,12970,12970,12970,0
20231207,180500,1171682050,12970,12970,12970,12970,0
20231207,180400,1171682050,12970,12970,12970,12970,0
20231207,180300,1171682050,12970,12970,12970,12970,0
20231207,180200,1171682050,12970,12970,12970,12970,0
20231207,180100,1171682050,12970,12970,12970,12970,0
20231207,180000,1171682050,12970,12970,12970,12970,0
20231207,175900,1171682050,12970,12970,12970,12970,0
20231207,175800,1171682050,12970,12970,12970,12970,0
20231207,175700,1171682050,12970,12970,12970,12970,0
20231207,175600,1171682050,12970,12970,12970,12970,0
20231207,175500,1171682050,12970,12970,12970,12970,0
20231207,175400,1171682050,12970,12970,12970,12970,0
20231207,175300,1171682050,12970,12970,12970,12970,0
20231207,175200,1171682050,12970,12970,12970,12970,0
20231207,175100,1171682050,12970,12970,12970,12970,0
20231207,175000,1171682050,12970,12970,12970,12970,0
20231207,174900,1171682050,12970,12970,12970,12970,0
20231207,174800,1171682050,12970,12970,12970,12970,0
20231207,174700,1171682050,12970,12970,12970,12970,655
20231207,174600,1171682050,12970,12970,12970,12970,0
20231207,174500,1171682050,12970,12970,12970,12970,0
20231207,174400,1171682050,12970,12970,12970,12970,0
20231207,174300,1171682050,12970,12970,12970,12970,0
20231207,174200,1171682050,12970,12970,12970,12970,0
20231207,174100,1171682050,12970,12970,12970,12970,0
20231207,174000,1171682050,12970,12970,12970,12970,0
20231207,173900,1171682050,12970,12970,12970,12970,0
20231207,173800,1171682050,12970,12970,12970,12970,0
20231207,173700,1171682050,12970,12970,12970,12970,0
20231207,173600,1171682050,12970,12970,12970,12970,0
20231207,173500,1171682050,12970,12970,12970,12970,0
20231207,173400,1171682050,12970,12970,12970,12970,0
20231207,173300,1171682050,12970,12970,12970,12970,0
20231207,173200,1171682050,12970,12970,12970,12970,0
20231207,173100,1171682050,12970,12970,12970,12970,0
20231207,173000,1171682050,12970,12970,12970,12970,0
20231207,172900,1171682050,12970,12970,12970,12970,0
20231207,172800,1171682050,12970,12970,12970,12970,0
20231207,172700,1171682050,12970,12970,12970,12970,0
20231207,172600,1171682050,12970,12970,12970,12970,0
20231207,172500,1171682050,12970,12970,12970,12970,0
20231207,172400,1171682050,12970,12970,12970,12970,0
20231207,172300,1171682050,12970,12970,12970,12970,0
20231207,172200,1171682050,12970,12970,12970,12970,0
20231207,172100,1171682050,12970,12970,12970,12970,0
20231207,172000,1171682050,12970,12970,12970,12970,0
20231207,171900,1171682050,12970,12970,12970,12970,0
20231207,171800,1171682050,12970,12970,12970,12970,0
20231207,171700,1171682050,12970,12970,12970,12970,655
20231207,171600,1171682050,12970,12970,12970,12970,0
20231207,171500,1171682050,12970,12970,12970,12970,0
20231207,171400,1171682050,12970,12970,12970,12970,0
20231207,171300,1171682050,12970,12970,12970,12970,0
20231207,171200,1171682050,12970,12970,12970,12970,0
20231207,171100,1171682050,12970,12970,12970,12970,0
20231207,171000,1171682050,12970,12970,12970,12970,0
20231207,170900,1171682050,12970,12970,12970,12970,0
20231207,170800,1171682050,12970,12970,12970,12970,0
20231207,170700,1171682050,12970,12970,12970,12970,0
20231207,170600,1171682050,12970,12970,12970,12970,0
20231207,170500,1171682050,12970,12970,12970,12970,0
20231207,170400,1171682050,12970,12970,12970,12970,0
20231207,170300,1171682050,12970,12970,12970,12970,0
20231207,170200,1171682050,12970,12970,12970,12970,0
20231207,170100,1171682050,12970,12970,12970,12970,0
20231207,170000,1171682050,12970,12970,12970,12970,0
20231207,165900,1171682050,12970,12970,12970,12970,0
20231207,165800,1171682050,12970,12970,12970,12970,0
20231207,165700,1171682050,12970,12970,12970,12970,0
20231207,165600,1171682050,12970,12970,12970,12970,0
20231207,165500,1171682050,12970,12970,12970,12970,0
20231207,165400,1171682050,12970,12970,12970,12970,0
20231207,165300,1171682050,12970,12970,12970,12970,0
20231207,165200,1171682050,12970,12970,12970,12970,0
20231207,165100,1171682050,12970,12970,12970,12970,0
20231207,165000,1171682050,12970,12970,12970,12970,0
20231207,164900,1171682050,12970,12970,12970,12970,0
20231207,164800,1171682050,12970,12970,12970,12970,0
20231207,164700,1171682050,12970,12970,12970,12970,655
20231207,164600,1171682050,12970,12970,12970,12970,0
20231207,164500,1171682050,12970,12970,12970,12970,0
20231207,164400,1171682050,12970,12970,12970,12970,0
20231207,164300,1171682050,12970,12970,12970,12970,0
20231207,164200,1171682050,12970,12970,12970,12970,0
20231207,164100,1171682050,12970,12970,12970,12970,0
20231207,164000,1171682050,12970,12970,12970,12970,0
20231207,163900,1171682050,12970,12970,12970,12970,0
20231207,163800,1171682050,12970,12970,12970,12970,0
20231207,163700,1171682050,12970,12970,12970,12970,0
20231207,163600,1171682050,12970,12970,12970,12970,0
20231207,163500,1171682050,12970,12970,12970,12970,0
20231207,163400,1171682050,12970,12970,12970,12970,0
20231207,163300,1171682050,12970,12970,12970,12970,0
20231207,163200,1171682050,12970,12970,12970,12970,0
20231207,163100,1171682050,12970,12970,12970,12970,0
20231207,163000,1171682050,12970,12970,12970,12970,0
20231207,162900,1171682050,12970,12970,12970,12970,0
20231207,162800,1171682050,12970,12970,12970,12970,0
20231207,162700,1171682050,12970,12970,12970,12970,0
20231207,162600,1171682050,12970,12970,12970,12970,0
20231207,162500,1171682050,12970,12970,12970,12970,0
20231207,162400,1171682050,12970,12970,12970,12970,0
20231207,162300,1171682050,12970,12970,12970,12970,0
20231207,162200,1171682050,12970,12970,12970,12970,0
20231207,162100,1171682050,12970,12970,12970,12970,0
20231207,162000,1171682050,12970,12970,12970,12970,0
20231207,161900,1171682050,12970,12970,12970,12970,0
20231207,161800,1171682050,12970,12970,12970,12970,0
20231207,161700,1171682050,12970,12970,12970,12970,655
20231207,161600,1171682050,12970,12970,12970,12970,0
20231207,161500,1171682050,12970,12970,12970,12970,0
20231207,161400,1171682050,12970,12970,12970,12970,0
20231207,161300,1171682050,12970,12970,12970,12970,0
20231207,161200,1171682050,12970,12970,12970,12970,0
20231207,161100,1171682050,12970,12970,12970,12970,0
20231207,161000,1171682050,12970,12970,12970,12970,0
20231207,160900,1171682050,12970,12970,12970,12970,0
20231207,160800,1171682050,12970,12970,12970,12970,0
20231207,160700,1171682050,12970,12970,12970,12970,0
20231207,160600,1171682050,12970,12970,12970,12970,0
20231207,160500,1171682050,12970,12970,12970,12970,0
20231207,160400,1171682050,12970,12970,12970,12970,0
20231207,160300,1171682050,12970,12970,12970,12970,0
20231207,160200,1171682050,12970,12970,12970,12970,0
20231207,160100,1171682050,12970,12970,12970,12970,0
20231207,160000,1171682050,12970,12970,12970,12970,0
20231207,155900,1171682050,12970,12970,12970,12970,0
20231207,155800,1171682050,12970,12970,12970,12970,0
20231207,155700,1171682050,12970,12970,12970,12970,0
20231207,155600,1171682050,12970,12970,12970,12970,0
20231207,155500,1171682050,12970,12970,12970,12970,0
20231207,155400,1171682050,12970,12970,12970,12970,0
20231207,155300,1171682050,12970,12970,12970,12970,0
20231207,155200,1171682050,12970,12970,12970,12970,0
20231207,155100,1171682050,12970,12970,12970,12970,0
20231207,155000,1171682050,12970,12970,12970,12970,0
20231207,154900,1171682050,12970,12970,12970,12970,0
20231207,154800,1171682050,12970,12970,12970,12970,0
20231207,154700,1171682050,12970,12970,12970,12970,655
20231207,154600,1171682050,12970,12970,12970,12970,0
20231207,154500,1171682050,12970,12970,12970,12970,0
20231207,154400,1171682050,12970,12970,12970,12970,0
20231207,154300,1171682050,12970,12970,12970,12970,0
20231207,154200,1171682050,12970,12970,12970,12970,0
20231207,154100,1171682050,12970,12970,12970,12970,0
20231207,154000,1171682050,12970,12970,12970,12970,0
20231207,153900,1171682050,12970,12970,12970,12970,0
20231207,153800,1171682050,12970,12970,12970,12970,0
20231207,153700,1171682050,12970,12970,12970,12970,0
20231207,153600,1171682050,12970,12970,12970,12970,0
20231207,153500,1171682050,12970,12970,12970,12970,0
20231207,153400,1171682050,12970,12970,12970,12970,0
20231207,153300,1171682050,12970,12970,12970,12970,0
20231207,153200,1171682050,12970,12970,12970,12970,0
20231207,153100,1171682050,12970,12970,12970,12970,0
20231207,153000,1171682050,12970,12970,12970,12970,655
20231207,152900,1163186700,12970,12970,12970,12970,0
20231207,152800,1163186700,12970,12970,12970,12970,0
20231207,152700,1163186700,12970,12970,12970,12970,0
20231207,152600,1163186700,12970,12970,12970,12970,0
20231207,152500,1163186700,12970,12970,12970,12970,0
20231207,152400,1163186700,12970,12970,12970,12970,0
20231207,152300,1163186700,12970,12970,12970,12970,0
20231207,152200,1163186700,12970,12970,12970,12970,0
20231207,152100,1163186700,12970,12970,12970,12970,0
20231207,152000,1163186700,12970,12970,12970,12970,0
20231207,151900,1163186700,12970,12910,12970,12910,769
20231207,151800,1153257880,12910,12990,12990,12900,1256
20231207,151700,1137041470,12920,12920,12990,12910,390
20231207,151600,1132003770,12920,12950,12950,12920,256
20231207,151500,1128694420,12930,12950,12950,12920,319
20231207,151400,1124568930,12940,12940,12950,12910,310
20231207,151300,1120562520,12930,12930,12940,12910,636
20231207,151200,1112342430,12930,12950,12950,12930,248
20231207,151100,1109133830,13000,12910,13000,12910,606
20231207,151000,1101280150,12910,12920,12920,12910,358
20231207,150900,1096656540,12920,12930,12930,12920,132
20231207,150800,1094950620,12930,12940,13000,12930,605
20231207,150700,1087103060,12920,12930,12930,12920,368
20231207,150600,1082347090,12950,12920,12950,12920,120
20231207,150500,1080796660,12910,12920,12990,12910,520
20231207,150400,1074069570,12920,12910,12940,12910,334
20231207,150300,1069755540,12910,12910,12920,12900,369
20231207,150200,1064993770,12910,12930,12930,12910,1321
20231207,150100,1047928200,12920,12940,12940,12920,333
20231207,150000,1043624050,12930,12940,12940,12910,437
20231207,145900,1037973470,12910,12920,12940,12910,266
20231207,145800,1034537270,12930,12880,12930,12880,268
20231207,145700,1031079650,12880,12900,12900,12880,352
20231207,145600,1026543120,12890,12900,12900,12890,395
20231207,145500,1021451010,12890,12890,12900,12890,259
20231207,145400,1018112360,12890,12890,12890,12890,390
20231207,145300,1013085260,12890,12900,12910,12890,375
20231207,145200,1008251150,12890,12900,12900,12890,285
20231207,145100,1004577360,12890,12900,12900,12890,308
20231207,145000,1000606090,12900,12900,12900,12900,481
20231207,144900,994401190,12900,12890,12900,12890,189
20231207,144800,991963820,12900,12900,12920,12890,135
20231207,144700,990223100,12890,12880,12900,12870,452
20231207,144600,984397280,12890,12880,12900,12880,298
20231207,144500,980558450,12870,12880,12880,12870,379
20231207,144400,975680580,12870,12880,12880,12870,305
20231207,144300,971754310,12870,12870,12880,12870,420
20231207,144200,966346700,12870,12880,12890,12870,268
20231207,144100,962894950,12870,12880,12880,12870,296
20231207,144000,959082880,12880,12880,12890,12880,390
20231207,143900,954058760,12900,12880,12900,12870,515
20231207,143800,947426060,12880,12880,12890,12880,150
20231207,143700,945493960,12880,12890,12890,12880,405
20231207,143600,940275740,12890,12890,12890,12890,256
20231207,143500,936975900,12890,12890,12890,12890,321
20231207,143400,932838210,12890,12890,12920,12890,336
20231207,143300,928504900,12890,12890,12890,12890,217
20231207,143200,925707770,12890,12900,12900,12890,599
20231207,143100,917986530,12890,12900,12900,12890,349
20231207,143000,913487420,12900,12890,12900,12880,385
20231207,142900,908524890,12890,12880,12890,12870,417
20231207,142800,903153580,12880,12870,12880,12870,222
20231207,142700,900295050,12880,12880,12880,12880,376
20231207,142600,895452170,12880,12880,12880,12880,366
20231207,142500,890738090,12870,12880,12890,12870,212
20231207,142400,888006920,12880,12880,12880,12880,381
20231207,142300,883099640,12880,12880,12890,12870,403
20231207,142200,877909340,12890,12880,12890,12870,413
20231207,142100,872593300,12880,12880,12880,12870,492
20231207,142000,866259840,12880,12880,12880,12870,400
20231207,141900,861108130,12890,12880,12890,12880,322
20231207,141800,856960350,12880,12880,12880,12880,224
20231207,141700,854075230,12880,12880,12880,12880,390
20231207,141600,849052030,12880,12880,12880,12880,286
20231207,141500,845368350,12880,12890,12890,12880,265
20231207,141400,841952740,12890,12900,12900,12890,2155
20231207,141300,814157480,12900,12900,12910,12900,561
20231207,141200,806920340,12900,12910,12910,12900,301
20231207,141100,803037080,12910,12910,12910,12910,513
20231207,141000,796414250,12910,12920,12940,12910,471
20231207,140900,790323720,12920,12890,12920,12880,428
20231207,140800,784805640,12890,12890,12910,12890,601
20231207,140700,777055040,12890,12900,12910,12890,325
20231207,140600,772863530,12900,12920,12920,12900,225
20231207,140500,769959690,12910,12930,12940,12910,767
20231207,140400,760046930,12940,12970,12970,12940,517
20231207,140300,753352290,12970,13000,13030,12970,1462
20231207,140200,734370050,13010,13030,13040,13010,2030
20231207,140100,707937440,13030,13040,13040,13030,332
20231207,140000,703610410,13050,13050,13050,13050,44
20231207,135900,703036210,13040,13040,13040,13040,23
20231207,135800,702736290,13040,13040,13040,13040,0
20231207,135700,702736290,13040,13040,13040,13040,15
20231207,135600,702540690,13040,13030,13040,13030,70
20231207,135500,701628290,13040,13050,13050,13040,432
20231207,135400,695993930,13060,13050,13060,13050,370
20231207,135300,691165230,13060,13060,13060,13060,0
20231207,135200,691165230,13060,13060,13060,13060,42
20231207,135100,690616710,13050,13050,13050,13050,35
20231207,135000,690159960,13050,13050,13050,13050,250
20231207,134900,686897460,13050,13040,13050,13040,268
20231207,134800,683401820,13040,13020,13040,13020,2
20231207,134700,683375760,13020,13020,13020,13020,200
20231207,134600,680771760,13040,13030,13040,13030,141
20231207,134500,678934500,13020,13030,13030,13020,324
20231207,134400,674713380,13030,13030,13030,13030,0
20231207,134300,674713380,13030,13030,13030,13030,0
20231207,134200,674713380,13030,13030,13030,13030,200
20231207,134100,672107380,13040,13040,13040,13040,42
20231207,134000,671559700,13040,13040,13040,13040,0
20231207,133900,671559700,13040,13040,13040,13040,0
20231207,133800,671559700,13040,13040,13040,13040,42
20231207,133700,671012020,13040,13040,13040,13040,0
20231207,133600,671012020,13040,13040,13040,13040,42
20231207,133500,670464340,13030,13030,13030,13030,0
20231207,133400,670464340,13030,13030,13030,13030,0
20231207,133300,670464340,13030,13030,13030,13030,0
20231207,133200,670464340,13030,13030,13030,13030,0
20231207,133100,670464340,13030,13030,13030,13030,0
20231207,133000,670464340,13030,13030,13030,13030,243
20231207,132900,667298050,13030,13030,13030,13030,0
20231207,132800,667298050,13030,13030,13030,13030,300
20231207,132700,663389050,13030,13060,13060,13030,1090
20231207,132600,649176010,13060,13060,13060,13060,6
20231207,132500,649097650,13060,13050,13060,13050,340
20231207,132400,644659250,13060,13060,13060,13060,50
20231207,132300,644006250,13060,13060,13070,13060,80
20231207,132200,642961050,13050,13050,13050,13050,0
20231207,132100,642961050,13050,13050,13050,13050,80
20231207,132000,641917050,13080,13080,13080,13080,0
20231207,131900,641917050,13080,13040,13080,13040,450
20231207,131800,636041470,13030,13030,13030,13030,246
20231207,131700,632836090,13040,13040,13040,13040,81
20231207,131600,631779850,13010,13020,13020,13010,793
20231207,131500,621455390,13020,13020,13020,13020,253
20231207,131400,618161330,13020,13050,13050,13020,672
20231207,131300,609393270,13060,13060,13060,13050,202
20231207,131200,606756080,13090,13060,13090,13060,118
20231207,131100,605213740,13090,13090,13090,13090,0
20231207,131000,605213740,13090,13090,13090,13090,80
20231207,130900,604166540,13050,13050,13050,13050,0
20231207,130800,604166540,13050,13070,13070,13050,200
20231207,130700,601555690,13050,13090,13090,13050,207
20231207,130600,598854060,13090,13090,13090,13090,216
20231207,130500,596026620,13090,13090,13100,13090,38
20231207,130400,595529130,13090,13090,13100,13090,30
20231207,130300,595136380,13090,13090,13100,13080,573
20231207,130200,587638130,13090,13070,13090,13070,250
20231207,130100,584366010,13070,13070,13070,13070,117
20231207,130000,582836820,13050,13050,13050,13050,10
20231207,125900,582706320,13030,13030,13030,13030,23
20231207,125800,582406630,13030,13080,13080,13030,477
20231207,125700,576173820,13110,13090,13110,13090,200
20231207,125600,573554440,13090,13090,13090,13090,148
20231207,125500,571617120,13090,13110,13110,13090,910
20231207,125400,559689280,13120,13130,13130,13120,160
20231207,125300,557588770,13120,13100,13130,13100,1181
20231207,125200,542098080,13100,13100,13100,13100,19
20231207,125100,541849180,13100,13100,13100,13100,148
20231207,125000,539910380,13100,13090,13100,13080,450
20231207,124900,534019020,13060,13040,13060,13040,507
20231207,124800,527401620,13060,13100,13100,13060,363
20231207,124700,522660400,13100,13090,13130,13090,442
20231207,124600,516866240,13100,13120,13120,13050,816
20231207,124500,506180200,13110,12940,13110,12940,5306
20231207,124400,437107690,12920,12920,12920,12920,117
20231207,124300,435596050,12940,12940,12940,12940,92
20231207,124200,434405570,12940,12940,12940,12940,0
20231207,124100,434405570,12940,12940,12940,12940,0
20231207,124000,434405570,12940,12940,12940,12940,62
20231207,123900,433603290,12940,12940,12940,12940,0
20231207,123800,433603290,12940,12940,12940,12940,0
20231207,123700,433603290,12940,12940,12940,12940,0
20231207,123600,433603290,12940,12930,12940,12930,63
20231207,123500,432788180,12940,12940,12940,12940,0
20231207,123400,432788180,12940,12940,12940,12940,6
20231207,123300,432710540,12940,12940,12940,12940,0
20231207,123200,432710540,12940,12940,12940,12940,0
20231207,123100,432710540,12940,12940,12940,12940,63
20231207,123000,431895320,12940,12940,12940,12940,0
20231207,122900,431895320,12940,12940,12940,12940,0
20231207,122800,431895320,12940,12940,12940,12940,10
20231207,122700,431765920,12910,12910,12910,12910,0
20231207,122600,431765920,12910,12910,12910,12910,100
20231207,122500,430474920,12910,12910,12910,12910,0
20231207,122400,430474920,12910,12910,12910,12910,0
20231207,122300,430474920,12910,12910,12910,12910,121
20231207,122200,428912810,12940,12940,12940,12940,0
20231207,122100,428912810,12940,12940,12940,12940,50
20231207,122000,428265810,12930,12930,12930,12930,63
20231207,121900,427451220,12900,12900,12900,12900,0
20231207,121800,427451220,12900,12900,12900,12900,0
20231207,121700,427451220,12900,12900,12900,12900,0
20231207,121600,427451220,12900,12900,12900,12900,71
20231207,121500,426535320,12880,12880,12880,12880,0
20231207,121400,426535320,12880,12880,12880,12880,0
20231207,121300,426535320,12880,12880,12880,12880,0
20231207,121200,426535320,12880,12890,12890,12880,703
20231207,121100,417479680,12890,12890,12890,12890,38
20231207,121000,416989860,12900,12900,12900,12900,62
20231207,120900,416190060,12900,12900,12900,12900,0
20231207,120800,416190060,12900,12900,12900,12900,0
20231207,120700,416190060,12900,12900,12900,12900,0
20231207,120600,416190060,12900,12900,12900,12900,0
20231207,120500,416190060,12900,12900,12900,12900,2
20231207,120400,416164260,12890,12870,12890,12870,51
20231207,120300,415507870,12900,12900,12900,12900,17
20231207,120200,415288570,12880,12900,12900,12880,853
20231207,120100,404297960,12910,12930,12930,12910,110
20231207,120000,402877000,12910,12910,12910,12910,0
20231207,115900,402877000,12910,12910,12910,12910,0
20231207,115800,402877000,12910,12910,12910,12910,20
20231207,115700,402618800,12900,12900,12900,12900,0
20231207,115600,402618800,12900,12900,12900,12900,200
20231207,115500,400038800,12900,12900,12900,12900,10
20231207,115400,399909800,12940,12940,12940,12940,0
20231207,115300,399909800,12940,12930,12940,12930,41
20231207,115200,399379410,12940,12940,12940,12940,0
20231207,115100,399379410,12940,12920,12940,12920,42
20231207,115000,398836450,12920,12920,12920,12920,10
20231207,114900,398707250,12920,12920,12920,12920,0
20231207,114800,398707250,12920,12920,12920,12920,0
20231207,114700,398707250,12920,12920,12920,12920,0
20231207,114600,398707250,12920,12920,12920,12920,0
20231207,114500,398707250,12920,12920,12920,12920,44
20231207,114400,398138770,12940,12940,12940,12940,42
20231207,114300,397595290,12940,12940,12940,12940,0
20231207,114200,397595290,12940,12940,12940,12940,43
20231207,114100,397038870,12940,12940,12940,12940,0
20231207,114000,397038870,12940,12940,12940,12940,0
20231207,113900,397038870,12940,12940,12940,12940,0
20231207,113800,397038870,12940,12940,12940,12940,63
20231207,113700,396223650,12940,12940,12940,12940,0
20231207,113600,396223650,12940,12940,12940,12940,0
20231207,113500,396223650,12940,12940,12940,12940,42
20231207,113400,395680170,12940,12940,12940,12940,0
20231207,113300,395680170,12940,12940,12940,12940,0
20231207,113200,395680170,12940,12940,12940,12940,0
20231207,113100,395680170,12940,12940,12940,12940,92
20231207,113000,394489690,12940,12940,12940,12940,0
20231207,112900,394489690,12940,12940,12940,12940,0
20231207,112800,394489690,12940,12940,12940,12940,39
20231207,112700,393985030,12890,12890,12890,12890,2
20231207,112600,393959250,12940,12940,12940,12940,0
20231207,112500,393959250,12940,12940,12940,12940,53
20231207,112400,393273430,12890,12890,12890,12890,0
20231207,112300,393273430,12890,12890,12890,12890,0
20231207,112200,393273430,12890,12890,12890,12890,34
20231207,112100,392835170,12890,12890,12890,12890,16
20231207,112000,392628930,12890,12890,12890,12890,1
20231207,111900,392616040,12890,12890,12890,12890,1
20231207,111800,392603150,12940,12940,12940,12940,0
20231207,111700,392603150,12940,12940,12940,12940,63
20231207,111600,391787930,12940,12940,12940,12940,0
20231207,111500,391787930,12940,12940,12940,12940,0
20231207,111400,391787930,12940,12940,12940,12940,0
20231207,111300,391787930,12940,12940,12940,12940,42
20231207,111200,391244450,12890,12890,12890,12890,0
20231207,111100,391244450,12890,12890,12890,12890,5
20231207,111000,391180000,12890,12890,12890,12890,0
20231207,110900,391180000,12890,12890,12890,12890,17
20231207,110800,390960870,12950,12950,12950,12950,42
20231207,110700,390416970,12960,12960,12960,12960,0
20231207,110600,390416970,12960,12960,12960,12960,0
20231207,110500,390416970,12960,12950,12960,12950,21
20231207,110400,390145010,12890,12930,12930,12890,60
20231207,110300,389371370,12930,12930,12930,12930,90
20231207,110200,388207670,12980,12980,12980,12980,0
20231207,110100,388207670,12980,12980,12980,12980,0
20231207,110000,388207670,12980,12980,12980,12980,1
20231207,105900,388194690,12930,12930,12930,12930,372
20231207,105800,383384730,12940,12970,12980,12940,84
20231207,105700,382296100,12980,12980,12980,12980,0
20231207,105600,382296100,12980,12980,12980,12980,15
20231207,105500,382101400,12980,12980,12980,12980,42
20231207,105400,381556240,12990,12990,12990,12990,5
20231207,105300,381491290,13000,13000,13000,13000,0
20231207,105200,381491290,13000,13000,13000,13000,17
20231207,105100,381270290,13000,12920,13000,12920,1100
20231207,105000,366992750,12920,12900,12920,12900,21
20231207,104900,366721830,12890,12880,12890,12880,93
20231207,104800,365523180,12880,12880,12880,12880,0
20231207,104700,365523180,12880,12880,12880,12880,0
20231207,104600,365523180,12880,12880,12880,12880,103
20231207,104500,364196540,12840,12840,12840,12840,0
20231207,104400,364196540,12840,12840,12840,12840,0
20231207,104300,364196540,12840,12840,12840,12840,0
20231207,104200,364196540,12840,12820,12840,12820,1144
20231207,104100,349529270,12810,12810,12810,12810,0
20231207,104000,349529270,12810,12810,12810,12810,0
20231207,103900,349529270,12810,12810,12810,12810,0
20231207,103800,349529270,12810,12810,12810,12810,0
20231207,103700,349529270,12810,12810,12810,12810,0
20231207,103600,349529270,12810,12810,12810,12810,0
20231207,103500,349529270,12810,12810,12810,12810,0
20231207,103400,349529270,12810,12810,12810,12810,0
20231207,103300,349529270,12810,12820,12820,12810,200
20231207,103200,346967120,12810,12810,12810,12810,0
20231207,103100,346967120,12810,12810,12810,12810,0
20231207,103000,346967120,12810,12810,12810,12810,529
20231207,102900,340190630,12810,12810,12810,12810,0
20231207,102800,340190630,12810,12810,12810,12810,1
20231207,102700,340177820,12810,12820,12820,12810,210
20231207,102600,337485670,12820,12830,12830,12820,401
20231207,102500,332344660,12830,12830,12830,12830,1
20231207,102400,332331830,12830,12830,12830,12830,100
20231207,102300,331048830,12830,12820,12830,12820,79
20231207,102200,330035960,12820,12820,12820,12820,20
20231207,102100,329779560,12820,12820,12820,12820,299
20231207,102000,325946380,12810,12810,12810,12810,0
20231207,101900,325946380,12810,12810,12810,12810,1711
20231207,101800,304028470,12800,12800,12800,12800,0
20231207,101700,304028470,12800,12820,12820,12800,11215
20231207,101600,160277420,12820,12820,12820,12820,2
20231207,101500,160251780,12830,12830,12830,12830,0
20231207,101400,160251780,12830,12830,12830,12830,2
20231207,101300,160226120,12830,12830,12830,12830,0
20231207,101200,160226120,12830,12830,12830,12830,0
20231207,101100,160226120,12830,12830,12830,12830,594
20231207,101000,152605100,12840,12840,12840,12840,0
20231207,100900,152605100,12840,12840,12840,12840,0
20231207,100800,152605100,12840,12840,12840,12840,0
20231207,100700,152605100,12840,12840,12840,12840,0
20231207,100600,152605100,12840,12840,12840,12840,100
20231207,100500,151321100,12840,12840,12840,12840,4
20231207,100400,151269740,12840,12840,12840,12840,252
20231207,100300,148034060,12860,12860,12860,12860,0
20231207,100200,148034060,12860,12860,12860,12860,0
20231207,100100,148034060,12860,12860,12860,12860,0
20231207,100000,148034060,12860,12860,12860,12860,1
20231207,095900,148021200,12840,12850,12850,12840,785
20231207,095800,137940620,12850,12850,12850,12850,6
20231207,095700,137863520,12850,12840,12850,12840,235
20231207,095600,134844430,12840,12840,12840,12840,0
20231207,095500,134844430,12840,12840,12840,12840,0
20231207,095400,134844430,12840,12840,12840,12840,0
20231207,095300,134844430,12840,12840,12840,12840,24
20231207,095200,134536270,12850,12850,12850,12850,0
20231207,095100,134536270,12850,12840,12850,12840,94
20231207,095000,133328810,12840,12840,12840,12840,0
20231207,094900,133328810,12840,12840,12840,12840,0
20231207,094800,133328810,12840,12840,12840,12840,0
20231207,094700,133328810,12840,12840,12840,12840,8
20231207,094600,133226090,12840,12840,12840,12840,0
20231207,094500,133226090,12840,12840,12840,12840,0
20231207,094400,133226090,12840,12850,12850,12840,205
20231207,094300,130593840,12840,12840,12840,12840,210
20231207,094200,127897440,12840,12840,12860,12840,1305
20231207,094100,111126660,12840,12840,12840,12840,0
20231207,094000,111126660,12840,12840,12840,12840,0
20231207,093900,111126660,12840,12840,12840,12840,100
20231207,093800,109842660,12850,12850,12850,12850,0
20231207,093700,109842660,12850,12850,12850,12850,1
20231207,093600,109829810,12850,12850,12850,12850,6
20231207,093500,109752710,12850,12850,12850,12850,0
20231207,093400,109752710,12850,12860,12860,12850,80
20231207,093300,108724680,12850,12850,12850,12850,0
20231207,093200,108724680,12850,12850,12850,12850,0
20231207,093100,108724680,12850,12860,12860,12850,891
20231207,093000,97273210,12870,12870,12870,12870,293
20231207,092900,93502300,12880,12880,12880,12880,0
20231207,092800,93502300,12880,12880,12880,12880,55
20231207,092700,92793900,12870,12870,12870,12870,0
20231207,092600,92793900,12870,12870,12870,12870,27
20231207,092500,92446410,12870,12870,12870,12870,50
20231207,092400,91802910,12860,12860,12860,12860,0
20231207,092300,91802910,12860,12860,12860,12860,5
20231207,092200,91738610,12870,12870,12870,12870,45
20231207,092100,91159460,12860,12860,12860,12860,20
20231207,092000,90902260,12860,12860,12860,12860,565
20231207,091900,83636360,12840,12840,12840,12840,85
20231207,091800,82544960,12830,12830,12830,12830,0
20231207,091700,82544960,12830,12830,12830,12830,0
20231207,091600,82544960,12830,12830,12830,12830,85
20231207,091500,81454410,12830,12830,12830,12830,0
20231207,091400,81454410,12830,12830,12830,12830,100
20231207,091300,80171410,12830,12830,12830,12830,50
20231207,091200,79529910,12820,12830,12830,12820,159
20231207,091100,77490250,12820,12830,12830,12820,245
20231207,091000,74347300,12830,12830,12830,12830,0
20231207,090900,74347300,12830,12820,12830,12820,407
20231207,090800,69128630,12810,12850,12850,12720,2682
20231207,090700,34776690,12850,12900,12900,12850,2100
20231207,090600,7723280,12940,12940,12940,12940,56
20231207,090500,6998640,12940,12940,12940,12940,444
20231207,090400,1253280,12940,12940,12940,12940,0
20231207,090300,1253280,12940,12940,12940,12940,0
20231207,090200,1253280,12940,12870,12940,12870,8
20231207,090100,1149830,12870,12870,12870,12870,0
20231207,090000,1149830,12870,12950,12950,12870,89