KissMeData/039570/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,192100,108167530,7600,7600,7600,7600,80
20231213,192000,108167530,7600,7600,7600,7600,0
20231213,191900,108167530,7600,7600,7600,7600,0
20231213,191800,108167530,7600,7600,7600,7600,0
20231213,191700,108167530,7600,7600,7600,7600,0
20231213,191600,108167530,7600,7600,7600,7600,0
20231213,191500,108167530,7600,7600,7600,7600,0
20231213,191400,108167530,7600,7600,7600,7600,0
20231213,191300,108167530,7600,7600,7600,7600,0
20231213,191200,108167530,7600,7600,7600,7600,0
20231213,191100,108167530,7600,7600,7600,7600,0
20231213,191000,108167530,7600,7600,7600,7600,0
20231213,190900,108167530,7600,7600,7600,7600,0
20231213,190800,108167530,7600,7600,7600,7600,0
20231213,190700,108167530,7600,7600,7600,7600,0
20231213,190600,108167530,7600,7600,7600,7600,0
20231213,190500,108167530,7600,7600,7600,7600,0
20231213,190400,108167530,7600,7600,7600,7600,0
20231213,190300,108167530,7600,7600,7600,7600,0
20231213,190200,108167530,7600,7600,7600,7600,0
20231213,190100,108167530,7600,7600,7600,7600,0
20231213,190000,108167530,7600,7600,7600,7600,0
20231213,185900,108167530,7600,7600,7600,7600,0
20231213,185800,108167530,7600,7600,7600,7600,0
20231213,185700,108167530,7600,7600,7600,7600,0
20231213,185600,108167530,7600,7600,7600,7600,0
20231213,185500,108167530,7600,7600,7600,7600,0
20231213,185400,108167530,7600,7600,7600,7600,0
20231213,185300,108167530,7600,7600,7600,7600,0
20231213,185200,108167530,7600,7600,7600,7600,0
20231213,185100,108167530,7600,7600,7600,7600,80
20231213,185000,108167530,7600,7600,7600,7600,0
20231213,184900,108167530,7600,7600,7600,7600,0
20231213,184800,108167530,7600,7600,7600,7600,0
20231213,184700,108167530,7600,7600,7600,7600,0
20231213,184600,108167530,7600,7600,7600,7600,0
20231213,184500,108167530,7600,7600,7600,7600,0
20231213,184400,108167530,7600,7600,7600,7600,0
20231213,184300,108167530,7600,7600,7600,7600,0
20231213,184200,108167530,7600,7600,7600,7600,0
20231213,184100,108167530,7600,7600,7600,7600,0
20231213,184000,108167530,7600,7600,7600,7600,0
20231213,183900,108167530,7600,7600,7600,7600,0
20231213,183800,108167530,7600,7600,7600,7600,0
20231213,183700,108167530,7600,7600,7600,7600,0
20231213,183600,108167530,7600,7600,7600,7600,0
20231213,183500,108167530,7600,7600,7600,7600,0
20231213,183400,108167530,7600,7600,7600,7600,0
20231213,183300,108167530,7600,7600,7600,7600,0
20231213,183200,108167530,7600,7600,7600,7600,0
20231213,183100,108167530,7600,7600,7600,7600,0
20231213,183000,108167530,7600,7600,7600,7600,0
20231213,182900,108167530,7600,7600,7600,7600,0
20231213,182800,108167530,7600,7600,7600,7600,0
20231213,182700,108167530,7600,7600,7600,7600,0
20231213,182600,108167530,7600,7600,7600,7600,0
20231213,182500,108167530,7600,7600,7600,7600,0
20231213,182400,108167530,7600,7600,7600,7600,0
20231213,182300,108167530,7600,7600,7600,7600,0
20231213,182200,108167530,7600,7600,7600,7600,0
20231213,182100,108167530,7600,7600,7600,7600,80
20231213,182000,108167530,7600,7600,7600,7600,0
20231213,181900,108167530,7600,7600,7600,7600,0
20231213,181800,108167530,7600,7600,7600,7600,0
20231213,181700,108167530,7600,7600,7600,7600,0
20231213,181600,108167530,7600,7600,7600,7600,0
20231213,181500,108167530,7600,7600,7600,7600,0
20231213,181400,108167530,7600,7600,7600,7600,0
20231213,181300,108167530,7600,7600,7600,7600,0
20231213,181200,108167530,7600,7600,7600,7600,0
20231213,181100,108167530,7600,7600,7600,7600,0
20231213,181000,108167530,7600,7600,7600,7600,0
20231213,180900,108167530,7600,7600,7600,7600,0
20231213,180800,108167530,7600,7600,7600,7600,0
20231213,180700,108167530,7600,7600,7600,7600,0
20231213,180600,108167530,7600,7600,7600,7600,0
20231213,180500,108167530,7600,7600,7600,7600,0
20231213,180400,108167530,7600,7600,7600,7600,0
20231213,180300,108167530,7600,7600,7600,7600,0
20231213,180200,108167530,7600,7600,7600,7600,0
20231213,180100,108167530,7600,7600,7600,7600,0
20231213,180000,108167530,7600,7600,7600,7600,0
20231213,175900,108167530,7600,7600,7600,7600,0
20231213,175800,108167530,7600,7600,7600,7600,0
20231213,175700,108167530,7600,7600,7600,7600,0
20231213,175600,108167530,7600,7600,7600,7600,0
20231213,175500,108167530,7600,7600,7600,7600,0
20231213,175400,108167530,7600,7600,7600,7600,0
20231213,175300,108167530,7600,7600,7600,7600,0
20231213,175200,108167530,7600,7600,7600,7600,0
20231213,175100,108167530,7600,7600,7600,7600,80
20231213,175000,108167530,7600,7600,7600,7600,0
20231213,174900,108167530,7600,7600,7600,7600,0
20231213,174800,108167530,7600,7600,7600,7600,0
20231213,174700,108167530,7600,7600,7600,7600,0
20231213,174600,108167530,7600,7600,7600,7600,0
20231213,174500,108167530,7600,7600,7600,7600,0
20231213,174400,108167530,7600,7600,7600,7600,0
20231213,174300,108167530,7600,7600,7600,7600,0
20231213,174200,108167530,7600,7600,7600,7600,0
20231213,174100,108167530,7600,7600,7600,7600,0
20231213,174000,108167530,7600,7600,7600,7600,0
20231213,173900,108167530,7600,7600,7600,7600,0
20231213,173800,108167530,7600,7600,7600,7600,0
20231213,173700,108167530,7600,7600,7600,7600,0
20231213,173600,108167530,7600,7600,7600,7600,0
20231213,173500,108167530,7600,7600,7600,7600,0
20231213,173400,108167530,7600,7600,7600,7600,0
20231213,173300,108167530,7600,7600,7600,7600,0
20231213,173200,108167530,7600,7600,7600,7600,0
20231213,173100,108167530,7600,7600,7600,7600,0
20231213,173000,108167530,7600,7600,7600,7600,0
20231213,172900,108167530,7600,7600,7600,7600,0
20231213,172800,108167530,7600,7600,7600,7600,0
20231213,172700,108167530,7600,7600,7600,7600,0
20231213,172600,108167530,7600,7600,7600,7600,0
20231213,172500,108167530,7600,7600,7600,7600,0
20231213,172400,108167530,7600,7600,7600,7600,0
20231213,172300,108167530,7600,7600,7600,7600,0
20231213,172200,108167530,7600,7600,7600,7600,0
20231213,172100,108167530,7600,7600,7600,7600,80
20231213,172000,108167530,7600,7600,7600,7600,0
20231213,171900,108167530,7600,7600,7600,7600,0
20231213,171800,108167530,7600,7600,7600,7600,0
20231213,171700,108167530,7600,7600,7600,7600,0
20231213,171600,108167530,7600,7600,7600,7600,0
20231213,171500,108167530,7600,7600,7600,7600,0
20231213,171400,108167530,7600,7600,7600,7600,0
20231213,171300,108167530,7600,7600,7600,7600,0
20231213,171200,108167530,7600,7600,7600,7600,0
20231213,171100,108167530,7600,7600,7600,7600,0
20231213,171000,108167530,7600,7600,7600,7600,0
20231213,170900,108167530,7600,7600,7600,7600,0
20231213,170800,108167530,7600,7600,7600,7600,0
20231213,170700,108167530,7600,7600,7600,7600,0
20231213,170600,108167530,7600,7600,7600,7600,0
20231213,170500,108167530,7600,7600,7600,7600,0
20231213,170400,108167530,7600,7600,7600,7600,0
20231213,170300,108167530,7600,7600,7600,7600,0
20231213,170200,108167530,7600,7600,7600,7600,0
20231213,170100,108167530,7600,7600,7600,7600,0
20231213,170000,108167530,7600,7600,7600,7600,0
20231213,165900,108167530,7600,7600,7600,7600,0
20231213,165800,108167530,7600,7600,7600,7600,0
20231213,165700,108167530,7600,7600,7600,7600,0
20231213,165600,108167530,7600,7600,7600,7600,0
20231213,165500,108167530,7600,7600,7600,7600,0
20231213,165400,108167530,7600,7600,7600,7600,0
20231213,165300,108167530,7600,7600,7600,7600,0
20231213,165200,108167530,7600,7600,7600,7600,0
20231213,165100,108167530,7600,7600,7600,7600,80
20231213,165000,108167530,7600,7600,7600,7600,0
20231213,164900,108167530,7600,7600,7600,7600,0
20231213,164800,108167530,7600,7600,7600,7600,0
20231213,164700,108167530,7600,7600,7600,7600,0
20231213,164600,108167530,7600,7600,7600,7600,0
20231213,164500,108167530,7600,7600,7600,7600,0
20231213,164400,108167530,7600,7600,7600,7600,0
20231213,164300,108167530,7600,7600,7600,7600,0
20231213,164200,108167530,7600,7600,7600,7600,0
20231213,164100,108167530,7600,7600,7600,7600,0
20231213,164000,108167530,7600,7600,7600,7600,0
20231213,163900,108167530,7600,7600,7600,7600,0
20231213,163800,108167530,7600,7600,7600,7600,0
20231213,163700,108167530,7600,7600,7600,7600,0
20231213,163600,108167530,7600,7600,7600,7600,0
20231213,163500,108167530,7600,7600,7600,7600,0
20231213,163400,108167530,7600,7600,7600,7600,0
20231213,163300,108167530,7600,7600,7600,7600,0
20231213,163200,108167530,7600,7600,7600,7600,0
20231213,163100,108167530,7600,7600,7600,7600,0
20231213,163000,108167530,7600,7600,7600,7600,0
20231213,162900,108167530,7600,7600,7600,7600,0
20231213,162800,108167530,7600,7600,7600,7600,0
20231213,162700,108167530,7600,7600,7600,7600,0
20231213,162600,108167530,7600,7600,7600,7600,0
20231213,162500,108167530,7600,7600,7600,7600,0
20231213,162400,108167530,7600,7600,7600,7600,0
20231213,162300,108167530,7600,7600,7600,7600,0
20231213,162200,108167530,7600,7600,7600,7600,0
20231213,162100,108167530,7600,7600,7600,7600,80
20231213,162000,108167530,7600,7600,7600,7600,0
20231213,161900,108167530,7600,7600,7600,7600,0
20231213,161800,108167530,7600,7600,7600,7600,0
20231213,161700,108167530,7600,7600,7600,7600,0
20231213,161600,108167530,7600,7600,7600,7600,0
20231213,161500,108167530,7600,7600,7600,7600,0
20231213,161400,108167530,7600,7600,7600,7600,0
20231213,161300,108167530,7600,7600,7600,7600,0
20231213,161200,108167530,7600,7600,7600,7600,0
20231213,161100,108167530,7600,7600,7600,7600,0
20231213,161000,108167530,7600,7600,7600,7600,0
20231213,160900,108167530,7600,7600,7600,7600,0
20231213,160800,108167530,7600,7600,7600,7600,0
20231213,160700,108167530,7600,7600,7600,7600,0
20231213,160600,108167530,7600,7600,7600,7600,0
20231213,160500,108167530,7600,7600,7600,7600,0
20231213,160400,108167530,7600,7600,7600,7600,0
20231213,160300,108167530,7600,7600,7600,7600,0
20231213,160200,108167530,7600,7600,7600,7600,0
20231213,160100,108167530,7600,7600,7600,7600,0
20231213,160000,108167530,7600,7600,7600,7600,0
20231213,155900,108167530,7600,7600,7600,7600,0
20231213,155800,108167530,7600,7600,7600,7600,0
20231213,155700,108167530,7600,7600,7600,7600,0
20231213,155600,108167530,7600,7600,7600,7600,0
20231213,155500,108167530,7600,7600,7600,7600,0
20231213,155400,108167530,7600,7600,7600,7600,0
20231213,155300,108167530,7600,7600,7600,7600,0
20231213,155200,108167530,7600,7600,7600,7600,0
20231213,155100,108167530,7600,7600,7600,7600,80
20231213,155000,108167530,7600,7600,7600,7600,0
20231213,154900,108167530,7600,7600,7600,7600,0
20231213,154800,108167530,7600,7600,7600,7600,0
20231213,154700,108167530,7600,7600,7600,7600,0
20231213,154600,108167530,7600,7600,7600,7600,0
20231213,154500,108167530,7600,7600,7600,7600,0
20231213,154400,108167530,7600,7600,7600,7600,0
20231213,154300,108167530,7600,7600,7600,7600,0
20231213,154200,108167530,7600,7600,7600,7600,0
20231213,154100,108167530,7600,7600,7600,7600,0
20231213,154000,108167530,7600,7600,7600,7600,0
20231213,153900,108167530,7600,7600,7600,7600,0
20231213,153800,108167530,7600,7600,7600,7600,0
20231213,153700,108167530,7600,7600,7600,7600,0
20231213,153600,108167530,7600,7600,7600,7600,0
20231213,153500,108167530,7600,7600,7600,7600,0
20231213,153400,108167530,7600,7600,7600,7600,0
20231213,153300,108167530,7600,7600,7600,7600,0
20231213,153200,108167530,7600,7600,7600,7600,0
20231213,153100,108167530,7600,7600,7600,7600,0
20231213,153000,108167530,7600,7600,7600,7600,80
20231213,152900,107559530,7640,7640,7640,7640,0
20231213,152800,107559530,7640,7640,7640,7640,0
20231213,152700,107559530,7640,7640,7640,7640,0
20231213,152600,107559530,7640,7640,7640,7640,0
20231213,152500,107559530,7640,7640,7640,7640,0
20231213,152400,107559530,7640,7640,7640,7640,0
20231213,152300,107559530,7640,7640,7640,7640,0
20231213,152200,107559530,7640,7640,7640,7640,0
20231213,152100,107559530,7640,7640,7640,7640,0
20231213,152000,107559530,7640,7640,7640,7640,0
20231213,151900,107559530,7640,7640,7640,7640,2
20231213,151800,107544250,7650,7650,7650,7650,0
20231213,151700,107544250,7650,7650,7650,7650,0
20231213,151600,107544250,7650,7650,7650,7650,31
20231213,151500,107307100,7660,7650,7660,7640,79
20231213,151400,106702540,7660,7660,7660,7660,0
20231213,151300,106702540,7660,7660,7660,7660,30
20231213,151200,106472740,7660,7660,7660,7660,30
20231213,151100,106242940,7660,7660,7660,7660,30
20231213,151000,106013140,7660,7650,7660,7650,37
20231213,150900,105729790,7660,7660,7660,7660,0
20231213,150800,105729790,7660,7660,7660,7660,30
20231213,150700,105499990,7650,7670,7670,7650,50
20231213,150600,105116720,7670,7670,7670,7670,30
20231213,150500,104886620,7660,7660,7660,7660,13
20231213,150400,104787040,7660,7660,7660,7660,0
20231213,150300,104787040,7660,7660,7660,7660,87
20231213,150200,104120620,7670,7660,7670,7660,73
20231213,150100,103561140,7660,7660,7660,7660,30
20231213,150000,103331340,7660,7660,7660,7660,30
20231213,145900,103101540,7650,7650,7650,7650,0
20231213,145800,103101540,7650,7660,7660,7650,31
20231213,145700,102864090,7660,7670,7670,7660,96
20231213,145600,102128430,7670,7670,7670,7670,30
20231213,145500,101898330,7670,7670,7670,7670,0
20231213,145400,101898330,7670,7670,7670,7670,30
20231213,145300,101668230,7670,7670,7670,7670,30
20231213,145200,101438130,7670,7670,7670,7670,30
20231213,145100,101208030,7670,7670,7670,7670,30
20231213,145000,100977930,7670,7670,7670,7670,0
20231213,144900,100977930,7670,7670,7670,7670,30
20231213,144800,100747830,7670,7670,7670,7660,36
20231213,144700,100471720,7670,7670,7670,7670,30
20231213,144600,100241620,7670,7670,7670,7670,30
20231213,144500,100011520,7670,7670,7670,7670,0
20231213,144400,100011520,7670,7670,7670,7670,30
20231213,144300,99781420,7660,7660,7660,7660,1
20231213,144200,99773760,7660,7670,7670,7660,59
20231213,144100,99321520,7670,7670,7670,7670,0
20231213,144000,99321520,7670,7670,7670,7670,30
20231213,143900,99091420,7670,7670,7670,7670,60
20231213,143800,98631220,7670,7670,7670,7670,30
20231213,143700,98401120,7670,7670,7670,7670,30
20231213,143600,98171020,7670,7670,7670,7670,0
20231213,143500,98171020,7670,7670,7670,7670,30
20231213,143400,97940920,7660,7660,7660,7660,2
20231213,143300,97925600,7670,7670,7670,7670,30
20231213,143200,97695500,7670,7670,7670,7670,30
20231213,143100,97465400,7680,7680,7680,7680,0
20231213,143000,97465400,7680,7680,7680,7680,30
20231213,142900,97235000,7680,7670,7680,7670,48
20231213,142800,96866510,7680,7680,7680,7680,30
20231213,142700,96636110,7670,7670,7670,7670,12
20231213,142600,96544070,7620,7620,7620,7620,73
20231213,142500,95987810,7620,7610,7620,7600,130
20231213,142400,94999000,7620,7670,7670,7620,130
20231213,142300,94006800,7630,7670,7680,7630,73
20231213,142200,93448560,7680,7680,7680,7680,52
20231213,142100,93049200,7680,7680,7680,7680,7
20231213,142000,92995440,7670,7680,7680,7670,9
20231213,141900,92926340,7690,7690,7690,7690,30
20231213,141800,92695640,7690,7690,7690,7690,30
20231213,141700,92464940,7690,7690,7690,7690,0
20231213,141600,92464940,7690,7690,7690,7690,30
20231213,141500,92234240,7690,7690,7690,7690,30
20231213,141400,92003540,7690,7690,7690,7690,30
20231213,141300,91772840,7690,7690,7690,7690,30
20231213,141200,91542140,7690,7690,7690,7690,1
20231213,141100,91534450,7690,7690,7690,7690,29
20231213,141000,91311440,7690,7690,7690,7690,31
20231213,140900,91073050,7690,7690,7690,7690,0
20231213,140800,91073050,7690,7690,7690,7690,50
20231213,140700,90688550,7690,7690,7690,7690,100
20231213,140600,89919550,7690,7690,7690,7690,0
20231213,140500,89919550,7690,7690,7690,7690,41
20231213,140400,89604260,7680,7690,7690,7680,54
20231213,140300,89189120,7690,7690,7690,7690,5
20231213,140200,89150670,7690,7690,7690,7690,89
20231213,140100,88466260,7680,7660,7680,7660,808
20231213,140000,82263670,7670,7670,7670,7670,42
20231213,135900,81941530,7670,7670,7670,7670,0
20231213,135800,81941530,7670,7670,7670,7670,181
20231213,135700,80553260,7660,7660,7660,7660,11
20231213,135600,80469000,7670,7670,7670,7670,42
20231213,135500,80146860,7670,7670,7670,7670,138
20231213,135400,79088400,7670,7670,7670,7670,42
20231213,135300,78766260,7660,7670,7670,7660,193
20231213,135200,77286070,7660,7660,7660,7660,0
20231213,135100,77286070,7660,7660,7660,7660,12
20231213,135000,77194150,7670,7670,7670,7670,139
20231213,134900,76128020,7670,7670,7670,7670,42
20231213,134800,75805880,7670,7670,7670,7670,0
20231213,134700,75805880,7670,7670,7670,7660,253
20231213,134600,73866090,7660,7670,7670,7660,11
20231213,134500,73781820,7670,7660,7670,7660,43
20231213,134400,73452020,7660,7660,7660,7660,97
20231213,134300,72709000,7650,7650,7650,7650,12
20231213,134200,72617200,7660,7660,7660,7660,42
20231213,134100,72295480,7660,7660,7660,7660,139
20231213,134000,71230740,7660,7660,7660,7660,42
20231213,133900,70909020,7660,7660,7660,7650,117
20231213,133800,70013080,7670,7670,7670,7670,181
20231213,133700,68624810,7660,7660,7660,7660,0
20231213,133600,68624810,7660,7660,7660,7660,1
20231213,133500,68617150,7660,7660,7660,7660,51
20231213,133400,68226490,7660,7660,7660,7660,0
20231213,133300,68226490,7660,7660,7660,7660,74
20231213,133200,67659650,7660,7660,7660,7660,65
20231213,133100,67161750,7650,7650,7650,7650,0
20231213,133000,67161750,7650,7650,7650,7650,100
20231213,132900,66396750,7650,7650,7650,7650,12
20231213,132800,66304950,7660,7660,7660,7660,0
20231213,132700,66304950,7660,7660,7660,7660,98
20231213,132600,65554270,7660,7670,7670,7660,140
20231213,132500,64480480,7660,7660,7660,7660,24
20231213,132400,64296640,7660,7660,7660,7660,4
20231213,132300,64266000,7660,7660,7660,7660,11
20231213,132200,64181740,7640,7640,7640,7640,14
20231213,132100,64074780,7640,7640,7640,7640,2
20231213,132000,64059500,7670,7670,7670,7670,139
20231213,131900,62993370,7670,7670,7670,7670,0
20231213,131800,62993370,7670,7670,7670,7670,35
20231213,131700,62724920,7670,7670,7670,7670,104
20231213,131600,61927240,7670,7670,7670,7670,0
20231213,131500,61927240,7670,7670,7670,7670,30
20231213,131400,61697140,7670,7670,7670,7670,111
20231213,131300,60845770,7680,7680,7680,7680,0
20231213,131200,60845770,7680,7680,7680,7680,77
20231213,131100,60254410,7680,7680,7680,7680,62
20231213,131000,59778250,7680,7680,7680,7680,0
20231213,130900,59778250,7680,7680,7680,7680,0
20231213,130800,59778250,7680,7640,7680,7640,166
20231213,130700,58504450,7640,7640,7640,7640,0
20231213,130600,58504450,7640,7660,7660,7640,41
20231213,130500,58191010,7640,7640,7640,7640,47
20231213,130400,57831930,7630,7650,7650,7630,57
20231213,130300,57396810,7650,7660,7660,7650,134
20231213,130200,56371230,7660,7660,7660,7660,90
20231213,130100,55681830,7650,7650,7650,7650,21
20231213,130000,55521180,7650,7650,7650,7650,0
20231213,125900,55521180,7650,7650,7650,7650,101
20231213,125800,54748530,7650,7660,7660,7650,18
20231213,125700,54610730,7680,7680,7680,7680,88
20231213,125600,53934890,7680,7670,7680,7650,178
20231213,125500,52569960,7680,7680,7680,7680,17
20231213,125400,52439400,7670,7670,7670,7670,13
20231213,125300,52339690,7670,7650,7670,7650,56
20231213,125200,51910410,7650,7650,7650,7650,0
20231213,125100,51910410,7650,7650,7650,7650,8
20231213,125000,51849210,7650,7640,7650,7640,31
20231213,124900,51612140,7640,7640,7640,7640,0
20231213,124800,51612140,7640,7640,7640,7640,8
20231213,124700,51551020,7640,7630,7640,7630,133
20231213,124600,50535030,7630,7630,7630,7630,0
20231213,124500,50535030,7630,7630,7630,7630,8
20231213,124400,50473990,7630,7610,7630,7610,22
20231213,124300,50306410,7610,7610,7610,7610,0
20231213,124200,50306410,7610,7610,7610,7610,0
20231213,124100,50306410,7610,7610,7610,7610,101
20231213,124000,49537800,7600,7600,7600,7600,22
20231213,123900,49370600,7600,7600,7600,7600,0
20231213,123800,49370600,7600,7600,7600,7600,8
20231213,123700,49309800,7610,7610,7610,7610,12
20231213,123600,49218480,7610,7610,7610,7610,133
20231213,123500,48206350,7600,7600,7600,7600,1
20231213,123400,48198750,7600,7600,7600,7600,6
20231213,123300,48153150,7600,7600,7600,7600,138
20231213,123200,47104350,7590,7590,7590,7590,8
20231213,123100,47043630,7600,7600,7600,7600,0
20231213,123000,47043630,7600,7600,7600,7600,140
20231213,122900,45979630,7590,7590,7590,7590,8
20231213,122800,45918910,7590,7590,7590,7590,0
20231213,122700,45918910,7590,7590,7590,7590,8
20231213,122600,45858190,7580,7590,7590,7580,14
20231213,122500,45752010,7590,7590,7590,7590,1
20231213,122400,45744420,7590,7600,7600,7590,147
20231213,122300,44627300,7590,7590,7590,7590,27
20231213,122200,44422370,7590,7590,7590,7590,0
20231213,122100,44422370,7590,7600,7600,7590,145
20231213,122000,43320440,7590,7590,7590,7590,0
20231213,121900,43320440,7590,7590,7590,7590,27
20231213,121800,43115510,7590,7600,7600,7590,147
20231213,121700,41998390,7590,7590,7590,7590,0
20231213,121600,41998390,7590,7590,7590,7590,28
20231213,121500,41785870,7600,7590,7600,7590,148
20231213,121400,40661160,7590,7590,7590,7590,0
20231213,121300,40661160,7590,7590,7590,7590,8
20231213,121200,40600440,7600,7600,7600,7600,138
20231213,121100,39551640,7590,7590,7590,7590,0
20231213,121000,39551640,7590,7590,7590,7590,7
20231213,120900,39498510,7600,7600,7600,7600,139
20231213,120800,38442110,7590,7590,7590,7590,8
20231213,120700,38381390,7590,7590,7590,7590,0
20231213,120600,38381390,7590,7580,7590,7580,22
20231213,120500,38214550,7580,7580,7580,7580,0
20231213,120400,38214550,7580,7580,7580,7580,0
20231213,120300,38214550,7580,7580,7580,7580,8
20231213,120200,38153910,7570,7570,7570,7570,28
20231213,120100,37941950,7570,7570,7570,7570,0
20231213,120000,37941950,7570,7560,7570,7560,16
20231213,115900,37820900,7570,7570,7570,7570,5
20231213,115800,37783050,7570,7580,7580,7570,160
20231213,115700,36570740,7580,7580,7580,7580,28
20231213,115600,36358500,7580,7580,7580,7580,0
20231213,115500,36358500,7580,7580,7580,7580,0
20231213,115400,36358500,7580,7580,7580,7580,139
20231213,115300,35304880,7590,7590,7590,7590,0
20231213,115200,35304880,7590,7590,7590,7590,0
20231213,115100,35304880,7590,7590,7590,7590,138
20231213,115000,34257460,7570,7580,7580,7570,201
20231213,114900,32734650,7580,7580,7580,7580,0
20231213,114800,32734650,7580,7580,7580,7580,21
20231213,114700,32575470,7570,7570,7570,7570,0
20231213,114600,32575470,7570,7570,7570,7570,0
20231213,114500,32575470,7570,7560,7570,7560,22
20231213,114400,32409070,7560,7560,7560,7560,0
20231213,114300,32409070,7560,7560,7560,7560,0
20231213,114200,32409070,7560,7560,7560,7560,8
20231213,114100,32348590,7550,7550,7550,7550,13
20231213,114000,32250440,7550,7550,7550,7550,0
20231213,113900,32250440,7550,7540,7550,7540,8
20231213,113800,32190050,7540,7540,7540,7540,14
20231213,113700,32084490,7540,7540,7540,7540,0
20231213,113600,32084490,7540,7530,7540,7530,22
20231213,113500,31918690,7530,7530,7530,7530,13
20231213,113400,31820800,7530,7530,7530,7530,0
20231213,113300,31820800,7530,7520,7530,7520,13
20231213,113200,31722990,7530,7530,7530,7530,23
20231213,113100,31549800,7540,7540,7540,7540,1
20231213,113000,31542260,7600,7520,7600,7520,138
20231213,112900,30496380,7510,7510,7510,7510,1
20231213,112800,30488870,7510,7510,7510,7510,20
20231213,112700,30338670,7510,7510,7510,7510,1
20231213,112600,30331160,7510,7510,7510,7510,0
20231213,112500,30331160,7510,7510,7510,7510,8
20231213,112400,30271080,7510,7510,7510,7510,27
20231213,112300,30068310,7510,7510,7510,7510,8
20231213,112200,30008230,7510,7510,7510,7510,0
20231213,112100,30008230,7510,7510,7510,7510,27
20231213,112000,29805460,7510,7510,7510,7510,8
20231213,111900,29745380,7510,7510,7510,7510,0
20231213,111800,29745380,7510,7510,7510,7510,0
20231213,111700,29745380,7510,7510,7510,7510,21
20231213,111600,29587670,7510,7510,7510,7510,1
20231213,111500,29580160,7510,7520,7520,7510,9
20231213,111400,29512560,7530,7530,7530,7530,0
20231213,111300,29512560,7530,7530,7530,7530,0
20231213,111200,29512560,7530,7530,7530,7530,0
20231213,111100,29512560,7530,7530,7530,7530,0
20231213,111000,29512560,7530,7530,7530,7530,0
20231213,110900,29512560,7530,7520,7530,7520,45
20231213,110800,29173860,7510,7510,7510,7510,0
20231213,110700,29173860,7510,7510,7510,7510,30
20231213,110600,28948560,7520,7520,7520,7520,0
20231213,110500,28948560,7520,7520,7520,7520,0
20231213,110400,28948560,7520,7520,7520,7520,0
20231213,110300,28948560,7520,7520,7520,7520,0
20231213,110200,28948560,7520,7520,7520,7520,0
20231213,110100,28948560,7520,7520,7520,7520,2
20231213,110000,28933520,7520,7510,7520,7510,16
20231213,105900,28813340,7510,7510,7510,7510,7
20231213,105800,28760770,7520,7520,7520,7520,1
20231213,105700,28753250,7510,7510,7510,7510,9
20231213,105600,28685660,7520,7520,7520,7520,5
20231213,105500,28648060,7520,7520,7520,7520,0
20231213,105400,28648060,7520,7520,7520,7520,7
20231213,105300,28595420,7520,7520,7520,7520,15
20231213,105200,28482620,7520,7520,7520,7520,6
20231213,105100,28437500,7520,7520,7520,7520,0
20231213,105000,28437500,7520,7520,7520,7520,13
20231213,104900,28339740,7520,7520,7520,7520,7
20231213,104800,28287100,7520,7520,7520,7520,0
20231213,104700,28287100,7520,7520,7520,7520,7
20231213,104600,28234460,7530,7530,7530,7530,5
20231213,104500,28196810,7530,7530,7530,7530,6
20231213,104400,28151630,7530,7530,7530,7530,0
20231213,104300,28151630,7530,7530,7530,7530,13
20231213,104200,28053740,7530,7530,7530,7530,7
20231213,104100,28001030,7530,7530,7530,7530,1
20231213,104000,27993500,7530,7530,7530,7530,7
20231213,103900,27940790,7530,7530,7530,7530,14
20231213,103800,27835370,7530,7530,7530,7530,6
20231213,103700,27790190,7530,7530,7530,7530,0
20231213,103600,27790190,7530,7530,7530,7530,13
20231213,103500,27692300,7530,7530,7530,7530,0
20231213,103400,27692300,7530,7530,7530,7530,0
20231213,103300,27692300,7530,7530,7530,7530,0
20231213,103200,27692300,7530,7530,7530,7530,28
20231213,103100,27481460,7520,7520,7520,7520,0
20231213,103000,27481460,7520,7520,7520,7520,1
20231213,102900,27473940,7520,7520,7520,7520,13
20231213,102800,27376180,7520,7520,7520,7520,8
20231213,102700,27316020,7520,7520,7520,7520,0
20231213,102600,27316020,7520,7520,7520,7520,22
20231213,102500,27150580,7520,7520,7520,7520,0
20231213,102400,27150580,7520,7520,7520,7520,0
20231213,102300,27150580,7520,7520,7520,7520,7
20231213,102200,27097940,7520,7520,7520,7520,27
20231213,102100,26894900,7520,7520,7520,7520,0
20231213,102000,26894900,7520,7520,7520,7520,8
20231213,101900,26834740,7530,7520,7530,7520,15
20231213,101800,26721930,7520,7520,7520,7520,1
20231213,101700,26714410,7520,7520,7520,7520,8
20231213,101600,26654250,7530,7530,7530,7530,1
20231213,101500,26646720,7520,7520,7520,7520,21
20231213,101400,26488800,7530,7530,7530,7530,0
20231213,101300,26488800,7530,7530,7530,7530,1
20231213,101200,26481270,7520,7520,7520,7520,7
20231213,101100,26428630,7530,7530,7530,7530,0
20231213,101000,26428630,7530,7530,7530,7530,0
20231213,100900,26428630,7530,7530,7530,7530,5
20231213,100800,26390980,7530,7530,7530,7530,27
20231213,100700,26187670,7530,7530,7530,7530,1
20231213,100600,26180140,7530,7530,7530,7530,21
20231213,100500,26022010,7530,7530,7530,7530,14
20231213,100400,25916590,7530,7530,7530,7530,7
20231213,100300,25863880,7530,7530,7530,7530,0
20231213,100200,25863880,7530,7530,7530,7530,0
20231213,100100,25863880,7530,7530,7530,7530,21
20231213,100000,25705750,7530,7530,7530,7530,0
20231213,095900,25705750,7530,7530,7530,7530,0
20231213,095800,25705750,7530,7530,7530,7530,8
20231213,095700,25645510,7540,7540,7540,7540,74
20231213,095600,25087550,7540,7540,7540,7540,1
20231213,095500,25080010,7540,7540,7550,7540,34
20231213,095400,24823520,7540,7540,7540,7540,0
20231213,095300,24823520,7540,7540,7540,7540,0
20231213,095200,24823520,7540,7540,7540,7540,7
20231213,095100,24770740,7550,7550,7550,7550,4
20231213,095000,24740540,7550,7550,7550,7550,8
20231213,094900,24680140,7550,7550,7550,7550,0
20231213,094800,24680140,7550,7550,7550,7550,13
20231213,094700,24581990,7550,7550,7550,7550,8
20231213,094600,24521590,7550,7550,7550,7550,7
20231213,094500,24468740,7550,7550,7550,7550,0
20231213,094400,24468740,7550,7550,7550,7550,24
20231213,094300,24287540,7560,7560,7560,7560,0
20231213,094200,24287540,7560,7560,7560,7560,0
20231213,094100,24287540,7560,7560,7560,7560,13
20231213,094000,24189260,7560,7560,7560,7560,0
20231213,093900,24189260,7560,7560,7560,7560,9
20231213,093800,24121220,7560,7560,7560,7560,0
20231213,093700,24121220,7560,7560,7560,7560,14
20231213,093600,24015380,7560,7560,7560,7560,8
20231213,093500,23954900,7560,7560,7560,7560,1
20231213,093400,23947340,7550,7550,7550,7550,13
20231213,093300,23849190,7550,7560,7560,7550,8
20231213,093200,23788780,7570,7570,7570,7570,1
20231213,093100,23781210,7590,7590,7590,7590,0
20231213,093000,23781210,7590,7590,7590,7590,0
20231213,092900,23781210,7590,7590,7590,7590,1
20231213,092800,23773620,7550,7550,7550,7550,0
20231213,092700,23773620,7550,7560,7560,7550,1300
20231213,092600,13955880,7560,7560,7560,7560,1
20231213,092500,13948320,7600,7600,7600,7600,0
20231213,092400,13948320,7600,7600,7600,7600,0
20231213,092300,13948320,7600,7600,7600,7600,0
20231213,092200,13948320,7600,7600,7600,7600,93
20231213,092100,13241520,7610,7590,7610,7590,407
20231213,092000,10145370,7610,7610,7610,7610,0
20231213,091900,10145370,7610,7610,7610,7610,0
20231213,091800,10145370,7610,7610,7610,7610,66
20231213,091700,9643110,7560,7560,7560,7560,1
20231213,091600,9635550,7610,7560,7610,7560,2
20231213,091500,9620380,7560,7560,7560,7560,1
20231213,091400,9612820,7540,7540,7540,7540,0
20231213,091300,9612820,7540,7540,7540,7540,1
20231213,091200,9605280,7540,7540,7540,7540,0
20231213,091100,9605280,7540,7540,7540,7540,0
20231213,091000,9605280,7540,7540,7540,7540,0
20231213,090900,9605280,7540,7540,7540,7540,1
20231213,090800,9597740,7610,7610,7610,7610,100
20231213,090700,8836740,7610,7550,7610,7550,8
20231213,090600,8776280,7560,7560,7560,7560,11
20231213,090500,8693120,7510,7570,7570,7510,1001
20231213,090400,1143070,7570,7570,7570,7570,0
20231213,090300,1143070,7570,7570,7570,7570,0
20231213,090200,1143070,7570,7570,7570,7570,0
20231213,090100,1143070,7570,7570,7570,7570,0
20231213,090000,1143070,7570,7570,7570,7570,151