KissMeData/060590/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,193800,937047030,8940,8940,8940,8940,1029
20231213,193700,937047030,8940,8940,8940,8940,0
20231213,193600,937047030,8940,8940,8940,8940,0
20231213,193500,937047030,8940,8940,8940,8940,0
20231213,193400,937047030,8940,8940,8940,8940,0
20231213,193300,937047030,8940,8940,8940,8940,0
20231213,193200,937047030,8940,8940,8940,8940,0
20231213,193100,937047030,8940,8940,8940,8940,0
20231213,193000,937047030,8940,8940,8940,8940,0
20231213,192900,937047030,8940,8940,8940,8940,0
20231213,192800,937047030,8940,8940,8940,8940,0
20231213,192700,937047030,8940,8940,8940,8940,0
20231213,192600,937047030,8940,8940,8940,8940,0
20231213,192500,937047030,8940,8940,8940,8940,0
20231213,192400,937047030,8940,8940,8940,8940,0
20231213,192300,937047030,8940,8940,8940,8940,0
20231213,192200,937047030,8940,8940,8940,8940,0
20231213,192100,937047030,8940,8940,8940,8940,0
20231213,192000,937047030,8940,8940,8940,8940,0
20231213,191900,937047030,8940,8940,8940,8940,0
20231213,191800,937047030,8940,8940,8940,8940,0
20231213,191700,937047030,8940,8940,8940,8940,0
20231213,191600,937047030,8940,8940,8940,8940,0
20231213,191500,937047030,8940,8940,8940,8940,0
20231213,191400,937047030,8940,8940,8940,8940,0
20231213,191300,937047030,8940,8940,8940,8940,0
20231213,191200,937047030,8940,8940,8940,8940,0
20231213,191100,937047030,8940,8940,8940,8940,0
20231213,191000,937047030,8940,8940,8940,8940,0
20231213,190900,937047030,8940,8940,8940,8940,0
20231213,190800,937047030,8940,8940,8940,8940,1029
20231213,190700,937047030,8940,8940,8940,8940,0
20231213,190600,937047030,8940,8940,8940,8940,0
20231213,190500,937047030,8940,8940,8940,8940,0
20231213,190400,937047030,8940,8940,8940,8940,0
20231213,190300,937047030,8940,8940,8940,8940,0
20231213,190200,937047030,8940,8940,8940,8940,0
20231213,190100,937047030,8940,8940,8940,8940,0
20231213,190000,937047030,8940,8940,8940,8940,0
20231213,185900,937047030,8940,8940,8940,8940,0
20231213,185800,937047030,8940,8940,8940,8940,0
20231213,185700,937047030,8940,8940,8940,8940,0
20231213,185600,937047030,8940,8940,8940,8940,0
20231213,185500,937047030,8940,8940,8940,8940,0
20231213,185400,937047030,8940,8940,8940,8940,0
20231213,185300,937047030,8940,8940,8940,8940,0
20231213,185200,937047030,8940,8940,8940,8940,0
20231213,185100,937047030,8940,8940,8940,8940,0
20231213,185000,937047030,8940,8940,8940,8940,0
20231213,184900,937047030,8940,8940,8940,8940,0
20231213,184800,937047030,8940,8940,8940,8940,0
20231213,184700,937047030,8940,8940,8940,8940,0
20231213,184600,937047030,8940,8940,8940,8940,0
20231213,184500,937047030,8940,8940,8940,8940,0
20231213,184400,937047030,8940,8940,8940,8940,0
20231213,184300,937047030,8940,8940,8940,8940,0
20231213,184200,937047030,8940,8940,8940,8940,0
20231213,184100,937047030,8940,8940,8940,8940,0
20231213,184000,937047030,8940,8940,8940,8940,0
20231213,183900,937047030,8940,8940,8940,8940,0
20231213,183800,937047030,8940,8940,8940,8940,1029
20231213,183700,937047030,8940,8940,8940,8940,0
20231213,183600,937047030,8940,8940,8940,8940,0
20231213,183500,937047030,8940,8940,8940,8940,0
20231213,183400,937047030,8940,8940,8940,8940,0
20231213,183300,937047030,8940,8940,8940,8940,0
20231213,183200,937047030,8940,8940,8940,8940,0
20231213,183100,937047030,8940,8940,8940,8940,0
20231213,183000,937047030,8940,8940,8940,8940,0
20231213,182900,937047030,8940,8940,8940,8940,0
20231213,182800,937047030,8940,8940,8940,8940,0
20231213,182700,937047030,8940,8940,8940,8940,0
20231213,182600,937047030,8940,8940,8940,8940,0
20231213,182500,937047030,8940,8940,8940,8940,0
20231213,182400,937047030,8940,8940,8940,8940,0
20231213,182300,937047030,8940,8940,8940,8940,0
20231213,182200,937047030,8940,8940,8940,8940,0
20231213,182100,937047030,8940,8940,8940,8940,0
20231213,182000,937047030,8940,8940,8940,8940,0
20231213,181900,937047030,8940,8940,8940,8940,0
20231213,181800,937047030,8940,8940,8940,8940,0
20231213,181700,937047030,8940,8940,8940,8940,0
20231213,181600,937047030,8940,8940,8940,8940,0
20231213,181500,937047030,8940,8940,8940,8940,0
20231213,181400,937047030,8940,8940,8940,8940,0
20231213,181300,937047030,8940,8940,8940,8940,0
20231213,181200,937047030,8940,8940,8940,8940,0
20231213,181100,937047030,8940,8940,8940,8940,0
20231213,181000,937047030,8940,8940,8940,8940,0
20231213,180900,937047030,8940,8940,8940,8940,0
20231213,180800,937047030,8940,8940,8940,8940,1029
20231213,180700,937047030,8940,8940,8940,8940,0
20231213,180600,937047030,8940,8940,8940,8940,0
20231213,180500,937047030,8940,8940,8940,8940,0
20231213,180400,937047030,8940,8940,8940,8940,0
20231213,180300,937047030,8940,8940,8940,8940,0
20231213,180200,937047030,8940,8940,8940,8940,0
20231213,180100,937047030,8940,8940,8940,8940,0
20231213,180000,937047030,8940,8940,8940,8940,0
20231213,175900,937047030,8940,8940,8940,8940,0
20231213,175800,937047030,8940,8940,8940,8940,0
20231213,175700,937047030,8940,8940,8940,8940,0
20231213,175600,937047030,8940,8940,8940,8940,0
20231213,175500,937047030,8940,8940,8940,8940,0
20231213,175400,937047030,8940,8940,8940,8940,0
20231213,175300,937047030,8940,8940,8940,8940,0
20231213,175200,937047030,8940,8940,8940,8940,0
20231213,175100,937047030,8940,8940,8940,8940,0
20231213,175000,937047030,8940,8940,8940,8940,0
20231213,174900,937047030,8940,8940,8940,8940,0
20231213,174800,937047030,8940,8940,8940,8940,0
20231213,174700,937047030,8940,8940,8940,8940,0
20231213,174600,937047030,8940,8940,8940,8940,0
20231213,174500,937047030,8940,8940,8940,8940,0
20231213,174400,937047030,8940,8940,8940,8940,0
20231213,174300,937047030,8940,8940,8940,8940,0
20231213,174200,937047030,8940,8940,8940,8940,0
20231213,174100,937047030,8940,8940,8940,8940,0
20231213,174000,937047030,8940,8940,8940,8940,0
20231213,173900,937047030,8940,8940,8940,8940,0
20231213,173800,937047030,8940,8940,8940,8940,1029
20231213,173700,937047030,8940,8940,8940,8940,0
20231213,173600,937047030,8940,8940,8940,8940,0
20231213,173500,937047030,8940,8940,8940,8940,0
20231213,173400,937047030,8940,8940,8940,8940,0
20231213,173300,937047030,8940,8940,8940,8940,0
20231213,173200,937047030,8940,8940,8940,8940,0
20231213,173100,937047030,8940,8940,8940,8940,0
20231213,173000,937047030,8940,8940,8940,8940,0
20231213,172900,937047030,8940,8940,8940,8940,0
20231213,172800,937047030,8940,8940,8940,8940,0
20231213,172700,937047030,8940,8940,8940,8940,0
20231213,172600,937047030,8940,8940,8940,8940,0
20231213,172500,937047030,8940,8940,8940,8940,0
20231213,172400,937047030,8940,8940,8940,8940,0
20231213,172300,937047030,8940,8940,8940,8940,0
20231213,172200,937047030,8940,8940,8940,8940,0
20231213,172100,937047030,8940,8940,8940,8940,0
20231213,172000,937047030,8940,8940,8940,8940,0
20231213,171900,937047030,8940,8940,8940,8940,0
20231213,171800,937047030,8940,8940,8940,8940,0
20231213,171700,937047030,8940,8940,8940,8940,0
20231213,171600,937047030,8940,8940,8940,8940,0
20231213,171500,937047030,8940,8940,8940,8940,0
20231213,171400,937047030,8940,8940,8940,8940,0
20231213,171300,937047030,8940,8940,8940,8940,0
20231213,171200,937047030,8940,8940,8940,8940,0
20231213,171100,937047030,8940,8940,8940,8940,0
20231213,171000,937047030,8940,8940,8940,8940,0
20231213,170900,937047030,8940,8940,8940,8940,0
20231213,170800,937047030,8940,8940,8940,8940,1029
20231213,170700,937047030,8940,8940,8940,8940,0
20231213,170600,937047030,8940,8940,8940,8940,0
20231213,170500,937047030,8940,8940,8940,8940,0
20231213,170400,937047030,8940,8940,8940,8940,0
20231213,170300,937047030,8940,8940,8940,8940,0
20231213,170200,937047030,8940,8940,8940,8940,0
20231213,170100,937047030,8940,8940,8940,8940,0
20231213,170000,937047030,8940,8940,8940,8940,0
20231213,165900,937047030,8940,8940,8940,8940,0
20231213,165800,937047030,8940,8940,8940,8940,0
20231213,165700,937047030,8940,8940,8940,8940,0
20231213,165600,937047030,8940,8940,8940,8940,0
20231213,165500,937047030,8940,8940,8940,8940,0
20231213,165400,937047030,8940,8940,8940,8940,0
20231213,165300,937047030,8940,8940,8940,8940,0
20231213,165200,937047030,8940,8940,8940,8940,0
20231213,165100,937047030,8940,8940,8940,8940,0
20231213,165000,937047030,8940,8940,8940,8940,0
20231213,164900,937047030,8940,8940,8940,8940,0
20231213,164800,937047030,8940,8940,8940,8940,0
20231213,164700,937047030,8940,8940,8940,8940,0
20231213,164600,937047030,8940,8940,8940,8940,0
20231213,164500,937047030,8940,8940,8940,8940,0
20231213,164400,937047030,8940,8940,8940,8940,0
20231213,164300,937047030,8940,8940,8940,8940,0
20231213,164200,937047030,8940,8940,8940,8940,0
20231213,164100,937047030,8940,8940,8940,8940,0
20231213,164000,937047030,8940,8940,8940,8940,0
20231213,163900,937047030,8940,8940,8940,8940,0
20231213,163800,937047030,8940,8940,8940,8940,1029
20231213,163700,937047030,8940,8940,8940,8940,0
20231213,163600,937047030,8940,8940,8940,8940,0
20231213,163500,937047030,8940,8940,8940,8940,0
20231213,163400,937047030,8940,8940,8940,8940,0
20231213,163300,937047030,8940,8940,8940,8940,0
20231213,163200,937047030,8940,8940,8940,8940,0
20231213,163100,937047030,8940,8940,8940,8940,0
20231213,163000,937047030,8940,8940,8940,8940,0
20231213,162900,937047030,8940,8940,8940,8940,0
20231213,162800,937047030,8940,8940,8940,8940,0
20231213,162700,937047030,8940,8940,8940,8940,0
20231213,162600,937047030,8940,8940,8940,8940,0
20231213,162500,937047030,8940,8940,8940,8940,0
20231213,162400,937047030,8940,8940,8940,8940,0
20231213,162300,937047030,8940,8940,8940,8940,0
20231213,162200,937047030,8940,8940,8940,8940,0
20231213,162100,937047030,8940,8940,8940,8940,0
20231213,162000,937047030,8940,8940,8940,8940,0
20231213,161900,937047030,8940,8940,8940,8940,0
20231213,161800,937047030,8940,8940,8940,8940,0
20231213,161700,937047030,8940,8940,8940,8940,0
20231213,161600,937047030,8940,8940,8940,8940,0
20231213,161500,937047030,8940,8940,8940,8940,0
20231213,161400,937047030,8940,8940,8940,8940,0
20231213,161300,937047030,8940,8940,8940,8940,0
20231213,161200,937047030,8940,8940,8940,8940,0
20231213,161100,937047030,8940,8940,8940,8940,0
20231213,161000,937047030,8940,8940,8940,8940,0
20231213,160900,937047030,8940,8940,8940,8940,0
20231213,160800,937047030,8940,8940,8940,8940,1029
20231213,160700,937047030,8940,8940,8940,8940,0
20231213,160600,937047030,8940,8940,8940,8940,0
20231213,160500,937047030,8940,8940,8940,8940,0
20231213,160400,937047030,8940,8940,8940,8940,0
20231213,160300,937047030,8940,8940,8940,8940,0
20231213,160200,937047030,8940,8940,8940,8940,0
20231213,160100,937047030,8940,8940,8940,8940,0
20231213,160000,937047030,8940,8940,8940,8940,0
20231213,155900,937047030,8940,8940,8940,8940,0
20231213,155800,937047030,8940,8940,8940,8940,0
20231213,155700,937047030,8940,8940,8940,8940,0
20231213,155600,937047030,8940,8940,8940,8940,0
20231213,155500,937047030,8940,8940,8940,8940,0
20231213,155400,937047030,8940,8940,8940,8940,0
20231213,155300,937047030,8940,8940,8940,8940,0
20231213,155200,937047030,8940,8940,8940,8940,0
20231213,155100,937047030,8940,8940,8940,8940,0
20231213,155000,937047030,8940,8940,8940,8940,0
20231213,154900,937047030,8940,8940,8940,8940,0
20231213,154800,937047030,8940,8940,8940,8940,0
20231213,154700,937047030,8940,8940,8940,8940,0
20231213,154600,937047030,8940,8940,8940,8940,0
20231213,154500,937047030,8940,8940,8940,8940,0
20231213,154400,937047030,8940,8940,8940,8940,0
20231213,154300,937047030,8940,8940,8940,8940,0
20231213,154200,937047030,8940,8940,8940,8940,0
20231213,154100,937047030,8940,8940,8940,8940,0
20231213,154000,937047030,8940,8940,8940,8940,0
20231213,153900,937047030,8940,8940,8940,8940,0
20231213,153800,937047030,8940,8940,8940,8940,1029
20231213,153700,937047030,8940,8940,8940,8940,0
20231213,153600,937047030,8940,8940,8940,8940,0
20231213,153500,937047030,8940,8940,8940,8940,0
20231213,153400,937047030,8940,8940,8940,8940,0
20231213,153300,937047030,8940,8940,8940,8940,0
20231213,153200,937047030,8940,8940,8940,8940,0
20231213,153100,937047030,8940,8940,8940,8940,0
20231213,153000,937047030,8940,8940,8940,8940,1029
20231213,152900,927847770,9010,9010,9010,9010,0
20231213,152800,927847770,9010,9010,9010,9010,0
20231213,152700,927847770,9010,9010,9010,9010,0
20231213,152600,927847770,9010,9010,9010,9010,0
20231213,152500,927847770,9010,9010,9010,9010,0
20231213,152400,927847770,9010,9010,9010,9010,0
20231213,152300,927847770,9010,9010,9010,9010,0
20231213,152200,927847770,9010,9010,9010,9010,0
20231213,152100,927847770,9010,9010,9010,9010,0
20231213,152000,927847770,9010,9010,9010,9010,0
20231213,151900,927847770,9010,8970,9010,8970,98
20231213,151800,926965950,9000,8970,9000,8970,80
20231213,151700,926246010,8970,8970,8970,8970,25
20231213,151600,926021760,8970,8970,8970,8970,9
20231213,151500,925941030,8970,8970,8970,8970,50
20231213,151400,925492530,8970,8970,8970,8970,105
20231213,151300,924550680,8970,9010,9010,8970,19
20231213,151200,924380210,9000,9000,9000,9000,555
20231213,151100,919385210,9000,9000,9000,8970,176
20231213,151000,917804210,9000,9000,9000,9000,1
20231213,150900,917795210,9020,9020,9020,9020,0
20231213,150800,917795210,9020,9020,9020,9020,0
20231213,150700,917795210,9020,9020,9020,9020,0
20231213,150600,917795210,9020,9020,9020,9020,190
20231213,150500,916081410,8980,8920,8980,8920,8184
20231213,150400,842915710,8920,8930,8930,8920,461
20231213,150300,838802040,8930,8940,8940,8930,1499
20231213,150200,825415570,8940,8930,8940,8930,280
20231213,150100,822913460,8930,8930,8930,8930,0
20231213,150000,822913460,8930,8930,8930,8930,0
20231213,145900,822913460,8930,8930,8930,8930,0
20231213,145800,822913460,8930,8930,8940,8930,209
20231213,145700,821046090,8930,8930,8930,8930,2128
20231213,145600,802043050,8940,8940,8940,8940,21
20231213,145500,801855310,8930,8930,8930,8930,0
20231213,145400,801855310,8930,8930,8930,8930,1
20231213,145300,801846380,8930,8920,8940,8920,189
20231213,145200,800156750,8930,8930,8930,8930,100
20231213,145100,799263750,8930,8920,8930,8920,103
20231213,145000,798344960,8920,8920,8920,8920,200
20231213,144900,796560960,8920,8930,8930,8920,600
20231213,144800,791207980,8930,8930,8930,8930,309
20231213,144700,788448610,8940,8940,8940,8940,4
20231213,144600,788412850,8940,8930,8940,8930,120
20231213,144500,787341050,8940,8940,8940,8940,10
20231213,144400,787251650,8930,8930,8930,8930,0
20231213,144300,787251650,8930,8930,8930,8930,9
20231213,144200,787171280,8940,8940,8940,8940,1
20231213,144100,787162340,8930,8930,8930,8930,90
20231213,144000,786358640,8930,8930,8930,8930,477
20231213,143900,782099030,8940,8940,8940,8940,15
20231213,143800,781964930,8940,8940,8940,8940,19
20231213,143700,781795070,8940,8940,8940,8940,5
20231213,143600,781750370,8930,8930,8930,8930,8
20231213,143500,781678930,8930,8930,8930,8930,200
20231213,143400,779892930,8930,8930,8930,8930,0
20231213,143300,779892930,8930,8950,8950,8930,454
20231213,143200,775835570,8950,8950,8950,8950,1
20231213,143100,775826620,8950,8950,8970,8950,54
20231213,143000,775343020,8960,8950,8960,8950,533
20231213,142900,770567440,8960,8960,8960,8960,1
20231213,142800,770558480,8960,8950,8960,8950,12
20231213,142700,770451050,8950,8950,8950,8950,1
20231213,142600,770442100,8940,8940,8940,8940,1
20231213,142500,770433160,8940,8940,8940,8940,0
20231213,142400,770433160,8940,8940,8940,8940,32
20231213,142300,770147080,8950,8940,8950,8940,87
20231213,142200,769369290,8950,8960,8960,8950,864
20231213,142100,761631480,8950,8950,8950,8950,2
20231213,142000,761613580,8960,8950,8960,8950,19
20231213,141900,761443510,8950,8930,8950,8930,2452
20231213,141800,739509350,8930,8930,8940,8930,4
20231213,141700,739473610,8920,8920,8920,8920,50
20231213,141600,739027610,8920,8920,8920,8920,1
20231213,141500,739018690,8940,8940,8940,8930,21
20231213,141400,738831080,8930,8930,8930,8930,0
20231213,141300,738831080,8930,8930,8940,8920,979
20231213,141200,730095430,8940,8940,8950,8930,2317
20231213,141100,709383510,8950,8950,8950,8950,1
20231213,141000,709374560,8950,8970,8970,8940,494
20231213,140900,704957530,8940,8940,8940,8940,0
20231213,140800,704957530,8940,8970,8970,8940,1542
20231213,140700,691156600,8970,8970,8970,8960,683
20231213,140600,685031880,8960,8960,8960,8960,1
20231213,140500,685022920,8960,8960,8960,8960,26
20231213,140400,684789960,8950,8950,8950,8950,0
20231213,140300,684789960,8950,8990,8990,8950,1671
20231213,140200,669787260,9000,9000,9000,9000,61
20231213,140100,669238260,9000,9000,9010,9000,242
20231213,140000,667058320,9010,9010,9010,9010,0
20231213,135900,667058320,9010,9010,9010,9010,2
20231213,135800,667040300,9000,9000,9000,9000,0
20231213,135700,667040300,9000,9000,9000,9000,5
20231213,135600,666995300,9000,9000,9000,9000,50
20231213,135500,666545300,9000,8990,9000,8990,124
20231213,135400,665429970,8990,8990,8990,8990,182
20231213,135300,663793790,8990,8990,8990,8990,0
20231213,135200,663793790,8990,8990,8990,8990,0
20231213,135100,663793790,8990,8990,8990,8990,9
20231213,135000,663712880,8990,8990,8990,8990,100
20231213,134900,662813880,8990,9000,9000,8990,38
20231213,134800,662472150,9000,9000,9000,9000,17
20231213,134700,662319150,9000,9000,9000,9000,20
20231213,134600,662139150,8990,8990,8990,8990,0
20231213,134500,662139150,8990,9010,9010,8990,2010
20231213,134400,644042290,9020,9020,9020,9020,101
20231213,134300,643131270,9020,9020,9020,9020,1000
20231213,134200,634111270,9010,9010,9010,9010,102
20231213,134100,633192250,9020,9020,9020,9020,22
20231213,134000,632993810,9030,9030,9030,9030,0
20231213,133900,632993810,9030,9030,9030,9030,0
20231213,133800,632993810,9030,9030,9030,9030,0
20231213,133700,632993810,9030,9030,9030,9030,1
20231213,133600,632984780,9020,9020,9020,9020,5
20231213,133500,632939680,9020,9020,9020,9020,0
20231213,133400,632939680,9020,9020,9020,9020,105
20231213,133300,631992580,9030,9030,9030,9030,54
20231213,133200,631504960,9030,9020,9030,9020,118
20231213,133100,630440420,9020,9020,9030,9020,1910
20231213,133000,613212120,9050,9050,9050,9050,0
20231213,132900,613212120,9050,9050,9050,9050,0
20231213,132800,613212120,9050,9050,9050,9050,0
20231213,132700,613212120,9050,9050,9050,9050,0
20231213,132600,613212120,9050,9050,9050,9050,0
20231213,132500,613212120,9050,9050,9050,9050,3
20231213,132400,613184970,9050,9050,9050,9050,3
20231213,132300,613157820,9050,9020,9050,9010,9
20231213,132200,613076590,9020,9020,9020,9020,0
20231213,132100,613076590,9020,9020,9020,9020,200
20231213,132000,611272590,9030,9030,9030,9030,21
20231213,131900,611082960,9030,9030,9030,9030,101
20231213,131800,610170930,9020,9020,9020,9020,0
20231213,131700,610170930,9020,9020,9020,9020,0
20231213,131600,610170930,9020,9020,9020,9020,437
20231213,131500,606229190,9040,9040,9040,9040,1
20231213,131400,606220150,9020,9020,9020,9020,100
20231213,131300,605318150,9050,9050,9050,9050,1
20231213,131200,605309100,9020,9020,9020,9020,124
20231213,131100,604190620,9020,9010,9020,9010,97
20231213,131000,603316070,9020,9020,9020,9020,0
20231213,130900,603316070,9020,9020,9020,9020,100
20231213,130800,602414070,9020,9010,9020,9010,210
20231213,130700,600521960,9020,9020,9020,9020,403
20231213,130600,596886900,9050,9050,9050,9050,0
20231213,130500,596886900,9050,9040,9050,9040,2
20231213,130400,596868810,9040,9030,9050,9030,92
20231213,130300,596038020,9050,9050,9050,9050,0
20231213,130200,596038020,9050,9050,9050,9050,1
20231213,130100,596028970,9020,9020,9020,9020,9
20231213,130000,595947790,9050,9050,9050,9050,0
20231213,125900,595947790,9050,9050,9050,9050,0
20231213,125800,595947790,9050,9050,9050,9050,0
20231213,125700,595947790,9050,9040,9050,9040,300
20231213,125600,593233380,9050,9050,9050,9050,0
20231213,125500,593233380,9050,9040,9050,9040,2
20231213,125400,593215290,9010,9030,9030,9010,2000
20231213,125300,575183790,9050,9050,9050,9050,0
20231213,125200,575183790,9050,9040,9050,9040,7
20231213,125100,575120500,9030,9030,9030,9030,0
20231213,125000,575120500,9030,9030,9030,9030,1
20231213,124900,575111470,9060,9050,9060,9050,14
20231213,124800,574984760,9030,9030,9030,9030,0
20231213,124700,574984760,9030,9030,9030,9030,0
20231213,124600,574984760,9030,9030,9030,9030,6
20231213,124500,574930580,9030,9030,9030,9030,7
20231213,124400,574867370,9020,9020,9020,9020,200
20231213,124300,573063370,9010,9010,9010,9010,0
20231213,124200,573063370,9010,9040,9040,9010,2000
20231213,124100,555016680,9060,9060,9060,9060,0
20231213,124000,555016680,9060,9040,9060,9040,123
20231213,123900,553904460,9040,9040,9040,9040,0
20231213,123800,553904460,9040,9040,9040,9040,0
20231213,123700,553904460,9040,9040,9040,9040,0
20231213,123600,553904460,9040,9040,9040,9040,0
20231213,123500,553904460,9040,9040,9040,9040,3
20231213,123400,553877340,9040,9040,9040,9040,18
20231213,123300,553714620,9040,9040,9040,9040,3
20231213,123200,553687500,9050,9050,9050,9050,101
20231213,123100,552773450,9060,9060,9060,9060,60
20231213,123000,552229850,9040,9040,9040,9040,0
20231213,122900,552229850,9040,9040,9050,9040,2988
20231213,122800,525189250,9040,9040,9040,9040,0
20231213,122700,525189250,9040,9040,9040,9040,6
20231213,122600,525135010,9050,9050,9050,9050,10
20231213,122500,525044510,9050,9050,9050,9050,2
20231213,122400,525026410,9050,9030,9050,9030,7
20231213,122300,524963100,9040,9050,9050,9040,225
20231213,122200,522928160,9050,9050,9050,9050,9
20231213,122100,522846710,9050,9050,9050,9050,0
20231213,122000,522846710,9050,9050,9050,9050,150
20231213,121900,521489210,9050,9060,9060,9050,10
20231213,121800,521398690,9070,9070,9070,9070,62
20231213,121700,520836350,9070,9060,9070,9060,53
20231213,121600,520355680,9040,9040,9040,9040,0
20231213,121500,520355680,9040,9040,9040,9040,0
20231213,121400,520355680,9040,9040,9040,9040,5
20231213,121300,520310480,9030,9040,9040,9030,112
20231213,121200,519298110,9040,9040,9040,9040,3
20231213,121100,519270990,9040,9040,9040,9040,1
20231213,121000,519261950,9030,9030,9030,9030,0
20231213,120900,519261950,9030,9030,9030,9030,0
20231213,120800,519261950,9030,9030,9030,9030,0
20231213,120700,519261950,9030,9030,9030,9030,0
20231213,120600,519261950,9030,9030,9030,9030,1000
20231213,120500,510231950,9030,9030,9030,9030,0
20231213,120400,510231950,9030,9030,9030,9030,0
20231213,120300,510231950,9030,9030,9030,9030,0
20231213,120200,510231950,9030,9030,9030,9030,0
20231213,120100,510231950,9030,9040,9040,9030,202
20231213,120000,508405880,9090,9090,9090,9090,1
20231213,115900,508396790,9060,9060,9060,9060,74
20231213,115800,507726350,9060,9060,9060,9060,5
20231213,115700,507681050,9060,9060,9060,9060,1
20231213,115600,507671990,9000,9040,9050,9000,284
20231213,115500,505104330,9040,9050,9050,9000,6060
20231213,115400,450469760,9050,9050,9050,9050,1714
20231213,115300,434958060,9050,9060,9060,9050,2712
20231213,115200,410391540,9060,9080,9080,9060,391
20231213,115100,406842830,9080,9080,9080,9080,914
20231213,115000,398543710,9080,9070,9080,9070,54
20231213,114900,398053920,9050,9050,9050,9050,0
20231213,114800,398053920,9050,9060,9060,9030,2009
20231213,114700,379873090,9070,9070,9070,9070,550
20231213,114600,374884590,9070,9120,9120,9070,101
20231213,114500,373968470,9070,9090,9090,9070,301
20231213,114400,371235370,9140,9090,9140,9090,222
20231213,114300,369209310,9090,9070,9090,9070,201
20231213,114200,367386220,9110,9080,9110,9070,1199
20231213,114100,356510010,9080,9080,9080,9080,51
20231213,114000,356046930,9090,9100,9100,9090,12
20231213,113900,355937740,9100,9110,9110,9090,990
20231213,113800,346935000,9110,9110,9110,9110,0
20231213,113700,346935000,9110,9100,9110,9100,10
20231213,113600,346843970,9110,9110,9110,9110,0
20231213,113500,346843970,9110,9110,9110,9110,300
20231213,113400,344110970,9090,9090,9090,9090,10
20231213,113300,344020070,9100,9090,9100,9090,20
20231213,113200,343838170,9130,9130,9130,9130,1
20231213,113100,343829040,9100,9100,9100,9100,10
20231213,113000,343738040,9090,9110,9110,9090,1207
20231213,112900,332754310,9100,9140,9140,9100,612
20231213,112800,327182530,9110,9110,9110,9110,0
20231213,112700,327182530,9110,9110,9110,9110,12
20231213,112600,327073210,9100,9130,9130,9100,3059
20231213,112500,299201040,9140,9150,9150,9140,22
20231213,112400,298999950,9140,9130,9140,9130,35
20231213,112300,298680350,9150,9150,9150,9150,0
20231213,112200,298680350,9150,9150,9150,9150,0
20231213,112100,298680350,9150,9150,9150,9150,0
20231213,112000,298680350,9150,9150,9150,9150,0
20231213,111900,298680350,9150,9130,9150,9110,2511
20231213,111800,275733540,9130,9140,9140,9130,382
20231213,111700,272243310,9150,9140,9150,9140,214
20231213,111600,270287210,9140,9140,9150,9140,126
20231213,111500,269135510,9150,9150,9150,9150,0
20231213,111400,269135510,9150,9150,9150,9150,0
20231213,111300,269135510,9150,9150,9150,9150,5
20231213,111200,269089760,9130,9130,9130,9130,0
20231213,111100,269089760,9130,9130,9130,9130,0
20231213,111000,269089760,9130,9160,9160,9130,465
20231213,110900,264834970,9150,9160,9160,9150,233
20231213,110800,262702330,9160,9160,9160,9160,88
20231213,110700,261896250,9160,9160,9160,9160,0
20231213,110600,261896250,9160,9160,9160,9160,4
20231213,110500,261859610,9160,9160,9160,9160,0
20231213,110400,261859610,9160,9160,9160,9160,10
20231213,110300,261768010,9150,9150,9150,9150,0
20231213,110200,261768010,9150,9150,9150,9150,0
20231213,110100,261768010,9150,9160,9160,9150,43
20231213,110000,261374510,9150,9170,9170,9150,19
20231213,105900,261200560,9170,9150,9170,9140,110
20231213,105800,260195030,9140,9160,9160,9140,2000
20231213,105700,241896750,9180,9170,9180,9170,200
20231213,105600,240060760,9170,9170,9170,9170,10
20231213,105500,239969060,9170,9170,9180,9170,240
20231213,105400,237768210,9170,9170,9170,9170,2
20231213,105300,237749870,9180,9180,9180,9180,1
20231213,105200,237740690,9200,9160,9200,9160,33
20231213,105100,237437480,9160,9170,9170,9160,8
20231213,105000,237364180,9200,9160,9200,9160,3000
20231213,104900,209781700,9160,9160,9160,9160,0
20231213,104800,209781700,9160,9160,9160,9160,100
20231213,104700,208865700,9150,9160,9160,9150,21
20231213,104600,208673540,9160,9160,9160,9160,0
20231213,104500,208673540,9160,9160,9160,9160,0
20231213,104400,208673540,9160,9160,9160,9160,141
20231213,104300,207381980,9160,9170,9170,9160,201
20231213,104200,205538820,9170,9170,9170,9170,60
20231213,104100,204988620,9160,9170,9170,9160,1319
20231213,104000,192895490,9170,9160,9170,9160,10
20231213,103900,192803840,9170,9170,9170,9170,54
20231213,103800,192308660,9170,9170,9170,9170,100
20231213,103700,191391660,9170,9170,9170,9170,9
20231213,103600,191309130,9170,9170,9170,9170,0
20231213,103500,191309130,9170,9170,9170,9170,0
20231213,103400,191309130,9170,9170,9170,9170,1
20231213,103300,191299960,9180,9180,9180,9180,0
20231213,103200,191299960,9180,9170,9180,9160,550
20231213,103100,186252510,9170,9170,9170,9170,2
20231213,103000,186234170,9150,9150,9150,9150,204
20231213,102900,184367570,9150,9200,9200,9150,23
20231213,102800,184156520,9200,9200,9200,9200,0
20231213,102700,184156520,9200,9200,9200,9200,0
20231213,102600,184156520,9200,9170,9200,9160,402
20231213,102500,180474100,9160,9180,9180,9160,2175
20231213,102400,160542550,9170,9170,9170,9170,0
20231213,102300,160542550,9170,9190,9190,9170,512
20231213,102200,155845290,9200,9200,9200,9200,10
20231213,102100,155753290,9200,9200,9200,9200,2
20231213,102000,155734890,9200,9200,9200,9200,0
20231213,101900,155734890,9200,9190,9200,9190,524
20231213,101800,150914280,9180,9180,9180,9180,0
20231213,101700,150914280,9180,9180,9180,9180,10
20231213,101600,150822480,9180,9180,9180,9180,1
20231213,101500,150813300,9200,9180,9200,9170,203
20231213,101400,148951620,9180,9180,9180,9180,316
20231213,101300,146050740,9180,9190,9190,9180,103
20231213,101200,145105180,9190,9200,9200,9170,1460
20231213,101100,131704350,9190,9190,9190,9190,270
20231213,101000,129223050,9190,9190,9190,9190,80
20231213,100900,128487850,9190,9250,9250,9190,264
20231213,100800,126061630,9200,9260,9260,9200,719
20231213,100700,119446770,9260,9260,9260,9260,2
20231213,100600,119428250,9200,9200,9200,9200,0
20231213,100500,119428250,9200,9210,9210,9200,19
20231213,100400,119253440,9260,9260,9260,9260,0
20231213,100300,119253440,9260,9260,9260,9260,0
20231213,100200,119253440,9260,9260,9260,9260,0
20231213,100100,119253440,9260,9250,9260,9250,2
20231213,100000,119234930,9200,9200,9200,9200,787
20231213,095900,111994530,9200,9210,9210,9190,795
20231213,095800,104681660,9210,9220,9220,9210,1454
20231213,095700,91284280,9240,9230,9240,9220,409
20231213,095600,87509450,9240,9240,9240,9240,2
20231213,095500,87490970,9230,9230,9230,9230,0
20231213,095400,87490970,9230,9230,9230,9230,0
20231213,095300,87490970,9230,9230,9230,9230,120
20231213,095200,86383370,9240,9240,9240,9240,214
20231213,095100,84406010,9240,9240,9240,9240,0
20231213,095000,84406010,9240,9240,9240,9240,0
20231213,094900,84406010,9240,9240,9240,9240,19
20231213,094800,84230450,9260,9250,9260,9240,129
20231213,094700,83037270,9260,9270,9270,9260,122
20231213,094600,81906700,9290,9290,9290,9290,0
20231213,094500,81906700,9290,9280,9290,9280,54
20231213,094400,81405090,9280,9280,9280,9280,1
20231213,094300,81395810,9280,9280,9280,9280,110
20231213,094200,80375010,9280,9270,9280,9270,6
20231213,094100,80319380,9270,9270,9270,9270,70
20231213,094000,79670480,9260,9260,9260,9260,71
20231213,093900,79013020,9260,9260,9260,9260,1
20231213,093800,79003760,9250,9250,9250,9250,0
20231213,093700,79003760,9250,9250,9250,9250,21
20231213,093600,78809510,9240,9240,9240,9240,0
20231213,093500,78809510,9240,9240,9240,9240,9
20231213,093400,78726350,9240,9240,9240,9240,9
20231213,093300,78643190,9250,9230,9250,9230,10
20231213,093200,78550870,9260,9250,9260,9250,2
20231213,093100,78532360,9240,9240,9240,9240,8
20231213,093000,78458440,9250,9250,9250,9250,776
20231213,092900,71280440,9250,9230,9250,9230,222
20231213,092800,69228450,9230,9230,9230,9230,16
20231213,092700,69080770,9230,9230,9230,9210,793
20231213,092600,61774500,9230,9230,9230,9220,1378
20231213,092500,49061910,9240,9250,9250,9240,506
20231213,092400,44386410,9250,9250,9250,9250,36
20231213,092300,44053410,9250,9250,9250,9250,6
20231213,092200,43997910,9250,9250,9250,9250,5
20231213,092100,43951660,9250,9250,9250,9240,90
20231213,092000,43119610,9250,9250,9250,9250,0
20231213,091900,43119610,9250,9240,9250,9240,561
20231213,091800,37934380,9220,9280,9280,9220,1793
20231213,091700,21354460,9280,9280,9280,9280,89
20231213,091600,20528540,9280,9280,9280,9280,1
20231213,091500,20519260,9300,9290,9300,9280,173
20231213,091400,18912090,9300,9300,9300,9300,299
20231213,091300,16131390,9340,9340,9340,9340,29
20231213,091200,15860530,9300,9300,9300,9300,95
20231213,091100,14977030,9300,9340,9340,9300,7
20231213,091000,14911850,9300,9300,9300,9300,519
20231213,090900,10085150,9300,9290,9300,9290,62
20231213,090800,9509160,9280,9280,9280,9280,7
20231213,090700,9444200,9270,9260,9270,9250,252
20231213,090600,7109270,9270,9300,9300,9270,307
20231213,090500,4260270,9310,9310,9310,9310,0
20231213,090400,4260270,9310,9260,9310,9260,8
20231213,090300,4186140,9350,9350,9350,9350,0
20231213,090200,4186140,9350,9250,9350,9250,109
20231213,090100,3177790,9380,9260,9380,9260,21
20231213,090000,2983090,9260,9260,9260,9220,323