KissMeData/051490/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,193000,475953350,6170,6170,6170,6170,1536
20231212,192900,475953350,6170,6170,6170,6170,0
20231212,192800,475953350,6170,6170,6170,6170,0
20231212,192700,475953350,6170,6170,6170,6170,0
20231212,192600,475953350,6170,6170,6170,6170,0
20231212,192500,475953350,6170,6170,6170,6170,0
20231212,192400,475953350,6170,6170,6170,6170,0
20231212,192300,475953350,6170,6170,6170,6170,0
20231212,192200,475953350,6170,6170,6170,6170,0
20231212,192100,475953350,6170,6170,6170,6170,0
20231212,192000,475953350,6170,6170,6170,6170,0
20231212,191900,475953350,6170,6170,6170,6170,0
20231212,191800,475953350,6170,6170,6170,6170,0
20231212,191700,475953350,6170,6170,6170,6170,0
20231212,191600,475953350,6170,6170,6170,6170,0
20231212,191500,475953350,6170,6170,6170,6170,0
20231212,191400,475953350,6170,6170,6170,6170,0
20231212,191300,475953350,6170,6170,6170,6170,0
20231212,191200,475953350,6170,6170,6170,6170,0
20231212,191100,475953350,6170,6170,6170,6170,0
20231212,191000,475953350,6170,6170,6170,6170,0
20231212,190900,475953350,6170,6170,6170,6170,0
20231212,190800,475953350,6170,6170,6170,6170,0
20231212,190700,475953350,6170,6170,6170,6170,0
20231212,190600,475953350,6170,6170,6170,6170,0
20231212,190500,475953350,6170,6170,6170,6170,0
20231212,190400,475953350,6170,6170,6170,6170,0
20231212,190300,475953350,6170,6170,6170,6170,0
20231212,190200,475953350,6170,6170,6170,6170,0
20231212,190100,475953350,6170,6170,6170,6170,0
20231212,190000,475953350,6170,6170,6170,6170,1536
20231212,185900,475953350,6170,6170,6170,6170,0
20231212,185800,475953350,6170,6170,6170,6170,0
20231212,185700,475953350,6170,6170,6170,6170,0
20231212,185600,475953350,6170,6170,6170,6170,0
20231212,185500,475953350,6170,6170,6170,6170,0
20231212,185400,475953350,6170,6170,6170,6170,0
20231212,185300,475953350,6170,6170,6170,6170,0
20231212,185200,475953350,6170,6170,6170,6170,0
20231212,185100,475953350,6170,6170,6170,6170,0
20231212,185000,475953350,6170,6170,6170,6170,0
20231212,184900,475953350,6170,6170,6170,6170,0
20231212,184800,475953350,6170,6170,6170,6170,0
20231212,184700,475953350,6170,6170,6170,6170,0
20231212,184600,475953350,6170,6170,6170,6170,0
20231212,184500,475953350,6170,6170,6170,6170,0
20231212,184400,475953350,6170,6170,6170,6170,0
20231212,184300,475953350,6170,6170,6170,6170,0
20231212,184200,475953350,6170,6170,6170,6170,0
20231212,184100,475953350,6170,6170,6170,6170,0
20231212,184000,475953350,6170,6170,6170,6170,0
20231212,183900,475953350,6170,6170,6170,6170,0
20231212,183800,475953350,6170,6170,6170,6170,0
20231212,183700,475953350,6170,6170,6170,6170,0
20231212,183600,475953350,6170,6170,6170,6170,0
20231212,183500,475953350,6170,6170,6170,6170,0
20231212,183400,475953350,6170,6170,6170,6170,0
20231212,183300,475953350,6170,6170,6170,6170,0
20231212,183200,475953350,6170,6170,6170,6170,0
20231212,183100,475953350,6170,6170,6170,6170,0
20231212,183000,475953350,6170,6170,6170,6170,1536
20231212,182900,475953350,6170,6170,6170,6170,0
20231212,182800,475953350,6170,6170,6170,6170,0
20231212,182700,475953350,6170,6170,6170,6170,0
20231212,182600,475953350,6170,6170,6170,6170,0
20231212,182500,475953350,6170,6170,6170,6170,0
20231212,182400,475953350,6170,6170,6170,6170,0
20231212,182300,475953350,6170,6170,6170,6170,0
20231212,182200,475953350,6170,6170,6170,6170,0
20231212,182100,475953350,6170,6170,6170,6170,0
20231212,182000,475953350,6170,6170,6170,6170,0
20231212,181900,475953350,6170,6170,6170,6170,0
20231212,181800,475953350,6170,6170,6170,6170,0
20231212,181700,475953350,6170,6170,6170,6170,0
20231212,181600,475953350,6170,6170,6170,6170,0
20231212,181500,475953350,6170,6170,6170,6170,0
20231212,181400,475953350,6170,6170,6170,6170,0
20231212,181300,475953350,6170,6170,6170,6170,0
20231212,181200,475953350,6170,6170,6170,6170,0
20231212,181100,475953350,6170,6170,6170,6170,0
20231212,181000,475953350,6170,6170,6170,6170,0
20231212,180900,475953350,6170,6170,6170,6170,0
20231212,180800,475953350,6170,6170,6170,6170,0
20231212,180700,475953350,6170,6170,6170,6170,0
20231212,180600,475953350,6170,6170,6170,6170,0
20231212,180500,475953350,6170,6170,6170,6170,0
20231212,180400,475953350,6170,6170,6170,6170,0
20231212,180300,475953350,6170,6170,6170,6170,0
20231212,180200,475953350,6170,6170,6170,6170,0
20231212,180100,475953350,6170,6170,6170,6170,0
20231212,180000,475953350,6170,6170,6170,6170,1536
20231212,175900,475953350,6170,6170,6170,6170,0
20231212,175800,475953350,6170,6170,6170,6170,0
20231212,175700,475953350,6170,6170,6170,6170,0
20231212,175600,475953350,6170,6170,6170,6170,0
20231212,175500,475953350,6170,6170,6170,6170,0
20231212,175400,475953350,6170,6170,6170,6170,0
20231212,175300,475953350,6170,6170,6170,6170,0
20231212,175200,475953350,6170,6170,6170,6170,0
20231212,175100,475953350,6170,6170,6170,6170,0
20231212,175000,475953350,6170,6170,6170,6170,0
20231212,174900,475953350,6170,6170,6170,6170,0
20231212,174800,475953350,6170,6170,6170,6170,0
20231212,174700,475953350,6170,6170,6170,6170,0
20231212,174600,475953350,6170,6170,6170,6170,0
20231212,174500,475953350,6170,6170,6170,6170,0
20231212,174400,475953350,6170,6170,6170,6170,0
20231212,174300,475953350,6170,6170,6170,6170,0
20231212,174200,475953350,6170,6170,6170,6170,0
20231212,174100,475953350,6170,6170,6170,6170,0
20231212,174000,475953350,6170,6170,6170,6170,0
20231212,173900,475953350,6170,6170,6170,6170,0
20231212,173800,475953350,6170,6170,6170,6170,0
20231212,173700,475953350,6170,6170,6170,6170,0
20231212,173600,475953350,6170,6170,6170,6170,0
20231212,173500,475953350,6170,6170,6170,6170,0
20231212,173400,475953350,6170,6170,6170,6170,0
20231212,173300,475953350,6170,6170,6170,6170,0
20231212,173200,475953350,6170,6170,6170,6170,0
20231212,173100,475953350,6170,6170,6170,6170,0
20231212,173000,475953350,6170,6170,6170,6170,1536
20231212,172900,475953350,6170,6170,6170,6170,0
20231212,172800,475953350,6170,6170,6170,6170,0
20231212,172700,475953350,6170,6170,6170,6170,0
20231212,172600,475953350,6170,6170,6170,6170,0
20231212,172500,475953350,6170,6170,6170,6170,0
20231212,172400,475953350,6170,6170,6170,6170,0
20231212,172300,475953350,6170,6170,6170,6170,0
20231212,172200,475953350,6170,6170,6170,6170,0
20231212,172100,475953350,6170,6170,6170,6170,0
20231212,172000,475953350,6170,6170,6170,6170,0
20231212,171900,475953350,6170,6170,6170,6170,0
20231212,171800,475953350,6170,6170,6170,6170,0
20231212,171700,475953350,6170,6170,6170,6170,0
20231212,171600,475953350,6170,6170,6170,6170,0
20231212,171500,475953350,6170,6170,6170,6170,0
20231212,171400,475953350,6170,6170,6170,6170,0
20231212,171300,475953350,6170,6170,6170,6170,0
20231212,171200,475953350,6170,6170,6170,6170,0
20231212,171100,475953350,6170,6170,6170,6170,0
20231212,171000,475953350,6170,6170,6170,6170,0
20231212,170900,475953350,6170,6170,6170,6170,0
20231212,170800,475953350,6170,6170,6170,6170,0
20231212,170700,475953350,6170,6170,6170,6170,0
20231212,170600,475953350,6170,6170,6170,6170,0
20231212,170500,475953350,6170,6170,6170,6170,0
20231212,170400,475953350,6170,6170,6170,6170,0
20231212,170300,475953350,6170,6170,6170,6170,0
20231212,170200,475953350,6170,6170,6170,6170,0
20231212,170100,475953350,6170,6170,6170,6170,0
20231212,170000,475953350,6170,6170,6170,6170,1536
20231212,165900,475953350,6170,6170,6170,6170,0
20231212,165800,475953350,6170,6170,6170,6170,0
20231212,165700,475953350,6170,6170,6170,6170,0
20231212,165600,475953350,6170,6170,6170,6170,0
20231212,165500,475953350,6170,6170,6170,6170,0
20231212,165400,475953350,6170,6170,6170,6170,0
20231212,165300,475953350,6170,6170,6170,6170,0
20231212,165200,475953350,6170,6170,6170,6170,0
20231212,165100,475953350,6170,6170,6170,6170,0
20231212,165000,475953350,6170,6170,6170,6170,0
20231212,164900,475953350,6170,6170,6170,6170,0
20231212,164800,475953350,6170,6170,6170,6170,0
20231212,164700,475953350,6170,6170,6170,6170,0
20231212,164600,475953350,6170,6170,6170,6170,0
20231212,164500,475953350,6170,6170,6170,6170,0
20231212,164400,475953350,6170,6170,6170,6170,0
20231212,164300,475953350,6170,6170,6170,6170,0
20231212,164200,475953350,6170,6170,6170,6170,0
20231212,164100,475953350,6170,6170,6170,6170,0
20231212,164000,475953350,6170,6170,6170,6170,0
20231212,163900,475953350,6170,6170,6170,6170,0
20231212,163800,475953350,6170,6170,6170,6170,0
20231212,163700,475953350,6170,6170,6170,6170,0
20231212,163600,475953350,6170,6170,6170,6170,0
20231212,163500,475953350,6170,6170,6170,6170,0
20231212,163400,475953350,6170,6170,6170,6170,0
20231212,163300,475953350,6170,6170,6170,6170,0
20231212,163200,475953350,6170,6170,6170,6170,0
20231212,163100,475953350,6170,6170,6170,6170,0
20231212,163000,475953350,6170,6170,6170,6170,1536
20231212,162900,475953350,6170,6170,6170,6170,0
20231212,162800,475953350,6170,6170,6170,6170,0
20231212,162700,475953350,6170,6170,6170,6170,0
20231212,162600,475953350,6170,6170,6170,6170,0
20231212,162500,475953350,6170,6170,6170,6170,0
20231212,162400,475953350,6170,6170,6170,6170,0
20231212,162300,475953350,6170,6170,6170,6170,0
20231212,162200,475953350,6170,6170,6170,6170,0
20231212,162100,475953350,6170,6170,6170,6170,0
20231212,162000,475953350,6170,6170,6170,6170,0
20231212,161900,475953350,6170,6170,6170,6170,0
20231212,161800,475953350,6170,6170,6170,6170,0
20231212,161700,475953350,6170,6170,6170,6170,0
20231212,161600,475953350,6170,6170,6170,6170,0
20231212,161500,475953350,6170,6170,6170,6170,0
20231212,161400,475953350,6170,6170,6170,6170,0
20231212,161300,475953350,6170,6170,6170,6170,0
20231212,161200,475953350,6170,6170,6170,6170,0
20231212,161100,475953350,6170,6170,6170,6170,0
20231212,161000,475953350,6170,6170,6170,6170,0
20231212,160900,475953350,6170,6170,6170,6170,0
20231212,160800,475953350,6170,6170,6170,6170,0
20231212,160700,475953350,6170,6170,6170,6170,0
20231212,160600,475953350,6170,6170,6170,6170,0
20231212,160500,475953350,6170,6170,6170,6170,0
20231212,160400,475953350,6170,6170,6170,6170,0
20231212,160300,475953350,6170,6170,6170,6170,0
20231212,160200,475953350,6170,6170,6170,6170,0
20231212,160100,475953350,6170,6170,6170,6170,0
20231212,160000,475953350,6170,6170,6170,6170,1536
20231212,155900,475953350,6170,6170,6170,6170,0
20231212,155800,475953350,6170,6170,6170,6170,0
20231212,155700,475953350,6170,6170,6170,6170,0
20231212,155600,475953350,6170,6170,6170,6170,0
20231212,155500,475953350,6170,6170,6170,6170,0
20231212,155400,475953350,6170,6170,6170,6170,0
20231212,155300,475953350,6170,6170,6170,6170,0
20231212,155200,475953350,6170,6170,6170,6170,0
20231212,155100,475953350,6170,6170,6170,6170,0
20231212,155000,475953350,6170,6170,6170,6170,0
20231212,154900,475953350,6170,6170,6170,6170,0
20231212,154800,475953350,6170,6170,6170,6170,0
20231212,154700,475953350,6170,6170,6170,6170,0
20231212,154600,475953350,6170,6170,6170,6170,0
20231212,154500,475953350,6170,6170,6170,6170,0
20231212,154400,475953350,6170,6170,6170,6170,0
20231212,154300,475953350,6170,6170,6170,6170,0
20231212,154200,475953350,6170,6170,6170,6170,0
20231212,154100,475953350,6170,6170,6170,6170,0
20231212,154000,475953350,6170,6170,6170,6170,0
20231212,153900,475953350,6170,6170,6170,6170,0
20231212,153800,475953350,6170,6170,6170,6170,0
20231212,153700,475953350,6170,6170,6170,6170,0
20231212,153600,475953350,6170,6170,6170,6170,0
20231212,153500,475953350,6170,6170,6170,6170,0
20231212,153400,475953350,6170,6170,6170,6170,0
20231212,153300,475953350,6170,6170,6170,6170,0
20231212,153200,475953350,6170,6170,6170,6170,0
20231212,153100,475953350,6170,6170,6170,6170,0
20231212,153000,475953350,6170,6170,6170,6170,3072
20231212,152900,466476230,6160,6160,6160,6160,0
20231212,152800,466476230,6160,6160,6160,6160,0
20231212,152700,466476230,6160,6160,6160,6160,0
20231212,152600,466476230,6160,6160,6160,6160,0
20231212,152500,466476230,6160,6160,6160,6160,0
20231212,152400,466476230,6160,6160,6160,6160,0
20231212,152300,466476230,6160,6160,6160,6160,0
20231212,152200,466476230,6160,6160,6160,6160,0
20231212,152100,466476230,6160,6160,6160,6160,0
20231212,152000,466476230,6160,6160,6160,6160,0
20231212,151900,466476230,6160,6150,6160,6150,220
20231212,151800,465123030,6160,6160,6160,6160,0
20231212,151700,465123030,6160,6160,6160,6160,859
20231212,151600,459831590,6160,6160,6160,6160,31
20231212,151500,459640630,6160,6150,6160,6150,1108
20231212,151400,452825320,6160,6160,6160,6160,30
20231212,151300,452640520,6160,6160,6160,6160,15
20231212,151200,452548120,6160,6160,6160,6160,0
20231212,151100,452548120,6160,6160,6160,6160,1
20231212,151000,452541960,6160,6160,6160,6160,122
20231212,150900,451790440,6160,6160,6160,6160,0
20231212,150800,451790440,6160,6160,6160,6160,0
20231212,150700,451790440,6160,6160,6160,6160,439
20231212,150600,449086200,6170,6160,6170,6160,218
20231212,150500,447743170,6160,6160,6160,6160,0
20231212,150400,447743170,6160,6160,6160,6160,0
20231212,150300,447743170,6160,6160,6160,6160,1
20231212,150200,447737010,6160,6160,6160,6160,104
20231212,150100,447096370,6160,6160,6160,6160,0
20231212,150000,447096370,6160,6160,6160,6160,10
20231212,145900,447034770,6150,6150,6150,6150,0
20231212,145800,447034770,6150,6150,6150,6150,1000
20231212,145700,440884770,6160,6160,6160,6160,332
20231212,145600,438839650,6160,6160,6160,6160,1000
20231212,145500,432679650,6170,6170,6170,6170,173
20231212,145400,431612240,6170,6170,6170,6170,132
20231212,145300,430797800,6170,6170,6170,6170,4
20231212,145200,430773120,6180,6180,6180,6180,0
20231212,145100,430773120,6180,6180,6180,6180,0
20231212,145000,430773120,6180,6180,6180,6180,13
20231212,144900,430692780,6170,6170,6170,6170,10
20231212,144800,430631080,6180,6180,6180,6180,0
20231212,144700,430631080,6180,6180,6180,6180,15
20231212,144600,430538380,6170,6170,6170,6170,199
20231212,144500,429310550,6170,6170,6170,6170,0
20231212,144400,429310550,6170,6170,6170,6170,50
20231212,144300,429002050,6180,6180,6180,6180,1164
20231212,144200,421808530,6170,6170,6170,6170,18
20231212,144100,421697470,6180,6180,6180,6170,56
20231212,144000,421351490,6170,6170,6170,6170,100
20231212,143900,420734490,6180,6180,6180,6180,2
20231212,143800,420722130,6180,6180,6180,6180,0
20231212,143700,420722130,6180,6180,6180,6180,0
20231212,143600,420722130,6180,6180,6180,6180,100
20231212,143500,420104130,6180,6180,6180,6180,421
20231212,143400,417502350,6180,6180,6180,6180,954
20231212,143300,411606630,6180,6180,6180,6180,1
20231212,143200,411600450,6170,6170,6170,6170,625
20231212,143100,407744200,6170,6170,6170,6170,35
20231212,143000,407528250,6170,6170,6170,6170,0
20231212,142900,407528250,6170,6170,6170,6170,67
20231212,142800,407114860,6170,6170,6170,6170,20
20231212,142700,406991460,6170,6170,6170,6170,250
20231212,142600,405448960,6180,6180,6180,6180,50
20231212,142500,405139960,6160,6160,6160,6160,8
20231212,142400,405090680,6160,6170,6170,6160,104
20231212,142300,404450000,6170,6170,6170,6170,583
20231212,142200,400852890,6160,6160,6160,6160,0
20231212,142100,400852890,6160,6160,6160,6160,0
20231212,142000,400852890,6160,6160,6160,6160,1
20231212,141900,400846730,6160,6160,6160,6160,0
20231212,141800,400846730,6160,6160,6160,6160,0
20231212,141700,400846730,6160,6160,6160,6160,0
20231212,141600,400846730,6160,6160,6160,6160,0
20231212,141500,400846730,6160,6160,6160,6160,0
20231212,141400,400846730,6160,6160,6160,6160,11
20231212,141300,400778970,6160,6160,6160,6160,0
20231212,141200,400778970,6160,6160,6160,6160,20
20231212,141100,400655770,6170,6170,6170,6170,0
20231212,141000,400655770,6170,6170,6170,6170,200
20231212,140900,399421770,6170,6170,6170,6170,20
20231212,140800,399298370,6160,6160,6160,6160,0
20231212,140700,399298370,6160,6160,6160,6160,0
20231212,140600,399298370,6160,6160,6160,6160,50
20231212,140500,398990370,6170,6170,6170,6170,0
20231212,140400,398990370,6170,6170,6170,6170,1
20231212,140300,398984200,6170,6170,6170,6170,0
20231212,140200,398984200,6170,6170,6170,6170,0
20231212,140100,398984200,6170,6170,6170,6170,43
20231212,140000,398718890,6170,6170,6170,6170,0
20231212,135900,398718890,6170,6170,6170,6170,2
20231212,135800,398706550,6170,6160,6170,6160,54
20231212,135700,398373460,6160,6160,6160,6160,0
20231212,135600,398373460,6160,6160,6160,6160,0
20231212,135500,398373460,6160,6160,6160,6160,7
20231212,135400,398330340,6160,6160,6160,6160,60
20231212,135300,397960740,6160,6170,6170,6160,100
20231212,135200,397344730,6170,6160,6170,6160,48
20231212,135100,397048970,6160,6160,6160,6160,0
20231212,135000,397048970,6160,6170,6170,6160,788
20231212,134900,392193760,6180,6180,6180,6180,298
20231212,134800,390352120,6180,6180,6180,6180,2
20231212,134700,390339760,6180,6180,6180,6180,0
20231212,134600,390339760,6180,6180,6180,6180,100
20231212,134500,389721760,6180,6180,6180,6170,24
20231212,134400,389573450,6180,6180,6180,6170,1064
20231212,134300,383002930,6180,6170,6180,6170,130
20231212,134200,382200030,6170,6170,6180,6170,31
20231212,134100,382008650,6180,6180,6180,6170,97
20231212,134000,381409610,6170,6170,6180,6170,84
20231212,133900,380890890,6170,6170,6170,6170,0
20231212,133800,380890890,6170,6170,6170,6170,3566
20231212,133700,358888670,6170,6170,6170,6170,789
20231212,133600,354020540,6170,6170,6170,6170,0
20231212,133500,354020540,6170,6170,6170,6170,0
20231212,133400,354020540,6170,6170,6170,6170,0
20231212,133300,354020540,6170,6170,6170,6170,162
20231212,133200,353021000,6150,6150,6150,6150,151
20231212,133100,352092350,6150,6150,6150,6150,300
20231212,133000,350247350,6150,6160,6160,6150,202
20231212,132900,349003550,6160,6160,6160,6160,295
20231212,132800,347186350,6170,6150,6170,6150,101
20231212,132700,346565180,6170,6160,6170,6160,2304
20231212,132600,332353380,6160,6160,6160,6160,64
20231212,132500,331959140,6170,6170,6170,6170,0
20231212,132400,331959140,6170,6170,6170,6170,0
20231212,132300,331959140,6170,6170,6170,6170,0
20231212,132200,331959140,6170,6170,6170,6170,1
20231212,132100,331952970,6160,6160,6160,6160,0
20231212,132000,331952970,6160,6170,6170,6160,350
20231212,131900,329796470,6160,6160,6160,6160,15
20231212,131800,329704070,6160,6160,6160,6160,0
20231212,131700,329704070,6160,6160,6160,6160,908
20231212,131600,324110790,6160,6160,6160,6160,2
20231212,131500,324098470,6160,6160,6160,6160,0
20231212,131400,324098470,6160,6160,6160,6160,0
20231212,131300,324098470,6160,6160,6160,6160,9
20231212,131200,324043030,6150,6150,6150,6140,352
20231212,131100,321878530,6150,6150,6150,6150,824
20231212,131000,316810930,6140,6140,6140,6140,65
20231212,130900,316411830,6140,6140,6140,6140,200
20231212,130800,315183830,6140,6140,6140,6140,0
20231212,130700,315183830,6140,6140,6140,6140,0
20231212,130600,315183830,6140,6140,6140,6140,0
20231212,130500,315183830,6140,6140,6140,6140,95
20231212,130400,314600530,6140,6140,6140,6140,0
20231212,130300,314600530,6140,6140,6140,6140,0
20231212,130200,314600530,6140,6140,6140,6140,0
20231212,130100,314600530,6140,6150,6150,6140,102
20231212,130000,313974230,6150,6150,6150,6150,0
20231212,125900,313974230,6150,6150,6150,6150,801
20231212,125800,309048080,6140,6140,6140,6140,4
20231212,125700,309023520,6140,6140,6140,6140,1
20231212,125600,309017380,6140,6140,6140,6140,0
20231212,125500,309017380,6140,6140,6140,6140,0
20231212,125400,309017380,6140,6140,6140,6140,0
20231212,125300,309017380,6140,6140,6140,6140,30
20231212,125200,308833180,6140,6140,6140,6140,103
20231212,125100,308200760,6140,6140,6140,6140,0
20231212,125000,308200760,6140,6140,6140,6140,5
20231212,124900,308170060,6140,6140,6140,6140,0
20231212,124800,308170060,6140,6140,6140,6140,0
20231212,124700,308170060,6140,6140,6140,6140,0
20231212,124600,308170060,6140,6140,6140,6140,0
20231212,124500,308170060,6140,6140,6140,6140,100
20231212,124400,307556060,6140,6140,6140,6140,32
20231212,124300,307359580,6140,6140,6140,6140,10
20231212,124200,307298180,6140,6140,6140,6140,10
20231212,124100,307236780,6130,6130,6130,6130,0
20231212,124000,307236780,6130,6130,6130,6130,85
20231212,123900,306715730,6150,6140,6150,6140,5294
20231212,123800,274165110,6140,6140,6140,6140,20
20231212,123700,274042310,6140,6130,6140,6130,123
20231212,123600,273287920,6140,6140,6140,6140,12
20231212,123500,273214240,6140,6140,6140,6140,10
20231212,123400,273152840,6140,6140,6140,6140,3
20231212,123300,273134420,6130,6130,6130,6130,0
20231212,123200,273134420,6130,6130,6130,6130,98
20231212,123100,272533680,6140,6140,6140,6140,0
20231212,123000,272533680,6140,6140,6140,6140,4
20231212,122900,272509120,6130,6130,6130,6130,0
20231212,122800,272509120,6130,6130,6130,6130,0
20231212,122700,272509120,6130,6130,6130,6130,0
20231212,122600,272509120,6130,6130,6130,6130,45
20231212,122500,272233270,6130,6130,6130,6130,91
20231212,122400,271675440,6130,6130,6130,6130,1098
20231212,122300,264944700,6140,6140,6140,6140,8
20231212,122200,264895580,6140,6140,6140,6140,0
20231212,122100,264895580,6140,6140,6140,6140,0
20231212,122000,264895580,6140,6140,6140,6140,0
20231212,121900,264895580,6140,6140,6140,6140,14
20231212,121800,264809620,6140,6140,6140,6140,10
20231212,121700,264748220,6140,6140,6140,6140,427
20231212,121600,262126440,6150,6150,6150,6150,0
20231212,121500,262126440,6150,6150,6150,6150,12
20231212,121400,262052640,6150,6150,6150,6150,20
20231212,121300,261929640,6140,6140,6140,6140,34
20231212,121200,261720880,6140,6140,6140,6140,139
20231212,121100,260867420,6140,6140,6140,6140,0
20231212,121000,260867420,6140,6140,6140,6140,0
20231212,120900,260867420,6140,6140,6140,6140,0
20231212,120800,260867420,6140,6140,6140,6140,20
20231212,120700,260744620,6140,6140,6140,6140,0
20231212,120600,260744620,6140,6140,6140,6140,0
20231212,120500,260744620,6140,6140,6140,6140,45
20231212,120400,260468320,6140,6140,6140,6140,7
20231212,120300,260425340,6130,6130,6130,6130,3
20231212,120200,260406950,6140,6140,6140,6140,0
20231212,120100,260406950,6140,6140,6140,6140,0
20231212,120000,260406950,6140,6140,6140,6140,0
20231212,115900,260406950,6140,6140,6140,6140,0
20231212,115800,260406950,6140,6140,6140,6140,100
20231212,115700,259792950,6130,6130,6130,6130,0
20231212,115600,259792950,6130,6130,6130,6130,0
20231212,115500,259792950,6130,6130,6130,6130,0
20231212,115400,259792950,6130,6130,6130,6130,0
20231212,115300,259792950,6130,6130,6130,6130,148
20231212,115200,258885710,6130,6130,6130,6130,149
20231212,115100,257972340,6130,6130,6130,6130,440
20231212,115000,255275140,6140,6140,6140,6140,0
20231212,114900,255275140,6140,6140,6140,6140,0
20231212,114800,255275140,6140,6140,6140,6140,0
20231212,114700,255275140,6140,6140,6140,6140,0
20231212,114600,255275140,6140,6140,6140,6140,4
20231212,114500,255250580,6140,6140,6140,6140,5
20231212,114400,255219880,6140,6140,6140,6140,14
20231212,114300,255133920,6140,6140,6140,6140,0
20231212,114200,255133920,6140,6140,6140,6140,30
20231212,114100,254949720,6140,6140,6140,6140,1
20231212,114000,254943580,6130,6130,6130,6130,0
20231212,113900,254943580,6130,6130,6130,6130,0
20231212,113800,254943580,6130,6130,6130,6130,6
20231212,113700,254906800,6130,6130,6130,6130,0
20231212,113600,254906800,6130,6130,6130,6130,0
20231212,113500,254906800,6130,6130,6130,6130,0
20231212,113400,254906800,6130,6130,6130,6130,20
20231212,113300,254784200,6140,6140,6140,6140,20
20231212,113200,254661400,6130,6130,6130,6130,430
20231212,113100,252025500,6140,6140,6140,6140,0
20231212,113000,252025500,6140,6140,6140,6140,0
20231212,112900,252025500,6140,6140,6140,6140,2
20231212,112800,252013220,6140,6140,6140,6140,0
20231212,112700,252013220,6140,6140,6140,6140,0
20231212,112600,252013220,6140,6140,6140,6140,1
20231212,112500,252007080,6150,6150,6150,6150,1
20231212,112400,252000930,6150,6140,6150,6140,991
20231212,112300,245907170,6120,6120,6120,6120,0
20231212,112200,245907170,6120,6120,6120,6120,50
20231212,112100,245601170,6120,6120,6120,6120,0
20231212,112000,245601170,6120,6120,6120,6120,50
20231212,111900,245295170,6120,6120,6120,6120,98
20231212,111800,244695410,6120,6130,6130,6120,161
20231212,111700,243708660,6150,6150,6150,6150,1
20231212,111600,243702510,6130,6130,6130,6130,170
20231212,111500,242660410,6150,6150,6150,6150,3
20231212,111400,242641960,6150,6150,6150,6150,0
20231212,111300,242641960,6150,6150,6150,6150,1
20231212,111200,242635810,6130,6130,6130,6130,0
20231212,111100,242635810,6130,6140,6140,6130,234
20231212,111000,241200180,6160,6160,6160,6160,0
20231212,110900,241200180,6160,6160,6160,6160,0
20231212,110800,241200180,6160,6160,6160,6160,0
20231212,110700,241200180,6160,6160,6160,6160,0
20231212,110600,241200180,6160,6160,6160,6160,0
20231212,110500,241200180,6160,6150,6160,6150,2
20231212,110400,241187870,6160,6160,6160,6160,1
20231212,110300,241181710,6150,6150,6150,6150,0
20231212,110200,241181710,6150,6160,6160,6150,44
20231212,110100,240911070,6150,6150,6150,6150,42
20231212,110000,240652770,6140,6140,6140,6140,0
20231212,105900,240652770,6140,6130,6140,6130,110
20231212,105800,239977470,6150,6150,6150,6150,0
20231212,105700,239977470,6150,6150,6150,6150,320
20231212,105600,238009470,6150,6130,6150,6130,237
20231212,105500,236552120,6120,6120,6120,6120,0
20231212,105400,236552120,6120,6120,6120,6120,6
20231212,105300,236515400,6110,6110,6110,6110,156
20231212,105200,235562240,6160,6160,6160,6160,0
20231212,105100,235562240,6160,6140,6160,6140,615
20231212,105000,231780300,6140,6140,6140,6140,0
20231212,104900,231780300,6140,6140,6140,6140,0
20231212,104800,231780300,6140,6140,6140,6140,0
20231212,104700,231780300,6140,6140,6140,6140,1
20231212,104600,231774160,6110,6110,6110,6110,398
20231212,104500,229342380,6110,6110,6110,6110,100
20231212,104400,228731380,6120,6120,6120,6120,0
20231212,104300,228731380,6120,6120,6120,6120,99
20231212,104200,228125500,6150,6150,6150,6150,0
20231212,104100,228125500,6150,6150,6150,6150,2
20231212,104000,228113200,6130,6140,6140,6130,361
20231212,103900,225899770,6130,6130,6130,6130,1
20231212,103800,225893640,6160,6160,6160,6160,150
20231212,103700,224969640,6170,6150,6170,6150,1910
20231212,103600,213210260,6150,6150,6150,6150,0
20231212,103500,213210260,6150,6150,6150,6150,48
20231212,103400,212915060,6150,6140,6150,6130,1642
20231212,103300,202823270,6140,6140,6140,6140,1850
20231212,103200,191464270,6140,6130,6140,6130,1962
20231212,103100,179417710,6130,6130,6130,6120,1451
20231212,103000,170523090,6100,6100,6100,6100,515
20231212,102900,167381590,6100,6100,6100,6100,0
20231212,102800,167381590,6100,6080,6100,6080,620
20231212,102700,163606490,6080,6070,6080,6070,662
20231212,102600,159584390,6060,6070,6070,6060,34
20231212,102500,159378020,6080,6080,6080,6080,0
20231212,102400,159378020,6080,6080,6080,6080,0
20231212,102300,159378020,6080,6080,6080,6080,0
20231212,102200,159378020,6080,6080,6080,6080,47
20231212,102100,159092260,6080,6080,6080,6080,1
20231212,102000,159086180,6080,6080,6090,6080,25
20231212,101900,158934170,6070,6070,6070,6070,0
20231212,101800,158934170,6070,6070,6070,6070,110
20231212,101700,158266470,6070,6070,6070,6070,0
20231212,101600,158266470,6070,6070,6070,6070,1
20231212,101500,158260400,6080,6080,6080,6080,0
20231212,101400,158260400,6080,6080,6080,6080,0
20231212,101300,158260400,6080,6080,6080,6080,10
20231212,101200,158199600,6050,6060,6060,6050,1860
20231212,101100,146941960,6070,6070,6070,6070,548
20231212,101000,143615600,6070,6070,6070,6070,0
20231212,100900,143615600,6070,6070,6070,6070,155
20231212,100800,142674750,6060,6060,6060,6060,0
20231212,100700,142674750,6060,6060,6060,6060,0
20231212,100600,142674750,6060,6070,6070,6060,23
20231212,100500,142535160,6070,6070,6070,6070,1
20231212,100400,142529090,6070,6070,6070,6070,0
20231212,100300,142529090,6070,6070,6070,6070,0
20231212,100200,142529090,6070,6070,6070,6070,29
20231212,100100,142353060,6080,6080,6080,6080,0
20231212,100000,142353060,6080,6080,6080,6080,0
20231212,095900,142353060,6080,6080,6080,6080,1
20231212,095800,142346980,6060,6060,6060,6060,0
20231212,095700,142346980,6060,6060,6060,6060,0
20231212,095600,142346980,6060,6060,6060,6060,98
20231212,095500,141753100,6060,6070,6070,6060,55
20231212,095400,141419790,6060,6060,6060,6060,0
20231212,095300,141419790,6060,6060,6060,6060,30
20231212,095200,141237990,6060,6060,6060,6060,0
20231212,095100,141237990,6060,6070,6080,6060,194
20231212,095000,140060310,6080,6080,6080,6080,0
20231212,094900,140060310,6080,6080,6080,6080,0
20231212,094800,140060310,6080,6080,6080,6080,0
20231212,094700,140060310,6080,6080,6080,6080,0
20231212,094600,140060310,6080,6080,6080,6080,1
20231212,094500,140054230,6070,6070,6070,6070,5
20231212,094400,140023880,6070,6080,6080,6070,34
20231212,094300,139817170,6080,6080,6080,6080,1
20231212,094200,139811090,6090,6090,6090,6090,1
20231212,094100,139805000,6070,6070,6070,6070,100
20231212,094000,139198000,6090,6080,6090,6080,424
20231212,093900,136620070,6080,6080,6080,6080,15
20231212,093800,136528870,6080,6080,6080,6080,0
20231212,093700,136528870,6080,6070,6080,6070,31
20231212,093600,136340690,6060,6060,6060,6060,1
20231212,093500,136334630,6060,6060,6060,6060,202
20231212,093400,135110510,6050,6030,6050,6030,267
20231212,093300,133496760,6030,6040,6040,6030,1500
20231212,093200,124444330,6030,6030,6030,6030,0
20231212,093100,124444330,6030,6030,6030,6030,0
20231212,093000,124444330,6030,6080,6080,6030,10446
20231212,092900,61338640,6090,6070,6090,6070,2
20231212,092800,61326480,6070,6070,6070,6070,30
20231212,092700,61144380,6070,6070,6070,6070,10
20231212,092600,61083680,6080,6080,6080,6080,0
20231212,092500,61083680,6080,6080,6080,6080,532
20231212,092400,57849120,6080,6080,6080,6080,9
20231212,092300,57794400,6070,6070,6070,6070,28
20231212,092200,57624440,6070,6070,6070,6070,101
20231212,092100,57011370,6050,6050,6050,6050,300
20231212,092000,55196370,6090,6060,6090,6050,997
20231212,091900,49158630,6090,6060,6090,6060,213
20231212,091800,47867820,6090,6090,6090,6090,0
20231212,091700,47867820,6090,6060,6090,6060,1377
20231212,091600,39523170,6050,6050,6050,6050,0
20231212,091500,39523170,6050,6050,6050,6050,69
20231212,091400,39105720,6040,6050,6060,6040,989
20231212,091300,33126600,6050,6050,6050,6040,113
20231212,091200,32443950,6050,6040,6050,6040,377
20231212,091100,30166860,6060,6060,6060,6060,152
20231212,091000,29245740,6050,6050,6070,6050,1720
20231212,090900,18839450,6060,6070,6070,6060,936
20231212,090800,13167280,6060,6060,6060,6060,101
20231212,090700,12555220,6060,6060,6060,6060,14
20231212,090600,12470380,6060,6070,6070,6060,193
20231212,090500,11300470,6070,6070,6070,6070,17
20231212,090400,11197280,6070,6070,6070,6070,460
20231212,090300,8405080,6070,6060,6070,6060,188
20231212,090200,7264680,6060,6060,6060,6060,123
20231212,090100,6519300,6060,6080,6080,6060,683
20231212,090000,2371450,6090,6080,6090,6080,390