KissMeData/060850/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,193800,135581700,9040,9040,9040,9040,1255
20231215,193700,135581700,9040,9040,9040,9040,0
20231215,193600,135581700,9040,9040,9040,9040,0
20231215,193500,135581700,9040,9040,9040,9040,0
20231215,193400,135581700,9040,9040,9040,9040,0
20231215,193300,135581700,9040,9040,9040,9040,0
20231215,193200,135581700,9040,9040,9040,9040,0
20231215,193100,135581700,9040,9040,9040,9040,0
20231215,193000,135581700,9040,9040,9040,9040,0
20231215,192900,135581700,9040,9040,9040,9040,0
20231215,192800,135581700,9040,9040,9040,9040,0
20231215,192700,135581700,9040,9040,9040,9040,0
20231215,192600,135581700,9040,9040,9040,9040,0
20231215,192500,135581700,9040,9040,9040,9040,0
20231215,192400,135581700,9040,9040,9040,9040,0
20231215,192300,135581700,9040,9040,9040,9040,0
20231215,192200,135581700,9040,9040,9040,9040,0
20231215,192100,135581700,9040,9040,9040,9040,0
20231215,192000,135581700,9040,9040,9040,9040,0
20231215,191900,135581700,9040,9040,9040,9040,0
20231215,191800,135581700,9040,9040,9040,9040,0
20231215,191700,135581700,9040,9040,9040,9040,0
20231215,191600,135581700,9040,9040,9040,9040,0
20231215,191500,135581700,9040,9040,9040,9040,0
20231215,191400,135581700,9040,9040,9040,9040,0
20231215,191300,135581700,9040,9040,9040,9040,0
20231215,191200,135581700,9040,9040,9040,9040,0
20231215,191100,135581700,9040,9040,9040,9040,0
20231215,191000,135581700,9040,9040,9040,9040,0
20231215,190900,135581700,9040,9040,9040,9040,0
20231215,190800,135581700,9040,9040,9040,9040,1255
20231215,190700,135581700,9040,9040,9040,9040,0
20231215,190600,135581700,9040,9040,9040,9040,0
20231215,190500,135581700,9040,9040,9040,9040,0
20231215,190400,135581700,9040,9040,9040,9040,0
20231215,190300,135581700,9040,9040,9040,9040,0
20231215,190200,135581700,9040,9040,9040,9040,0
20231215,190100,135581700,9040,9040,9040,9040,0
20231215,190000,135581700,9040,9040,9040,9040,0
20231215,185900,135581700,9040,9040,9040,9040,0
20231215,185800,135581700,9040,9040,9040,9040,0
20231215,185700,135581700,9040,9040,9040,9040,0
20231215,185600,135581700,9040,9040,9040,9040,0
20231215,185500,135581700,9040,9040,9040,9040,0
20231215,185400,135581700,9040,9040,9040,9040,0
20231215,185300,135581700,9040,9040,9040,9040,0
20231215,185200,135581700,9040,9040,9040,9040,0
20231215,185100,135581700,9040,9040,9040,9040,0
20231215,185000,135581700,9040,9040,9040,9040,0
20231215,184900,135581700,9040,9040,9040,9040,0
20231215,184800,135581700,9040,9040,9040,9040,0
20231215,184700,135581700,9040,9040,9040,9040,0
20231215,184600,135581700,9040,9040,9040,9040,0
20231215,184500,135581700,9040,9040,9040,9040,0
20231215,184400,135581700,9040,9040,9040,9040,0
20231215,184300,135581700,9040,9040,9040,9040,0
20231215,184200,135581700,9040,9040,9040,9040,0
20231215,184100,135581700,9040,9040,9040,9040,0
20231215,184000,135581700,9040,9040,9040,9040,0
20231215,183900,135581700,9040,9040,9040,9040,0
20231215,183800,135581700,9040,9040,9040,9040,1255
20231215,183700,135581700,9040,9040,9040,9040,0
20231215,183600,135581700,9040,9040,9040,9040,0
20231215,183500,135581700,9040,9040,9040,9040,0
20231215,183400,135581700,9040,9040,9040,9040,0
20231215,183300,135581700,9040,9040,9040,9040,0
20231215,183200,135581700,9040,9040,9040,9040,0
20231215,183100,135581700,9040,9040,9040,9040,0
20231215,183000,135581700,9040,9040,9040,9040,0
20231215,182900,135581700,9040,9040,9040,9040,0
20231215,182800,135581700,9040,9040,9040,9040,0
20231215,182700,135581700,9040,9040,9040,9040,0
20231215,182600,135581700,9040,9040,9040,9040,0
20231215,182500,135581700,9040,9040,9040,9040,0
20231215,182400,135581700,9040,9040,9040,9040,0
20231215,182300,135581700,9040,9040,9040,9040,0
20231215,182200,135581700,9040,9040,9040,9040,0
20231215,182100,135581700,9040,9040,9040,9040,0
20231215,182000,135581700,9040,9040,9040,9040,0
20231215,181900,135581700,9040,9040,9040,9040,0
20231215,181800,135581700,9040,9040,9040,9040,0
20231215,181700,135581700,9040,9040,9040,9040,0
20231215,181600,135581700,9040,9040,9040,9040,0
20231215,181500,135581700,9040,9040,9040,9040,0
20231215,181400,135581700,9040,9040,9040,9040,0
20231215,181300,135581700,9040,9040,9040,9040,0
20231215,181200,135581700,9040,9040,9040,9040,0
20231215,181100,135581700,9040,9040,9040,9040,0
20231215,181000,135581700,9040,9040,9040,9040,0
20231215,180900,135581700,9040,9040,9040,9040,0
20231215,180800,135581700,9040,9040,9040,9040,1255
20231215,180700,135581700,9040,9040,9040,9040,0
20231215,180600,135581700,9040,9040,9040,9040,0
20231215,180500,135581700,9040,9040,9040,9040,0
20231215,180400,135581700,9040,9040,9040,9040,0
20231215,180300,135581700,9040,9040,9040,9040,0
20231215,180200,135581700,9040,9040,9040,9040,0
20231215,180100,135581700,9040,9040,9040,9040,0
20231215,180000,135581700,9040,9040,9040,9040,0
20231215,175900,135581700,9040,9040,9040,9040,0
20231215,175800,135581700,9040,9040,9040,9040,0
20231215,175700,135581700,9040,9040,9040,9040,0
20231215,175600,135581700,9040,9040,9040,9040,0
20231215,175500,135581700,9040,9040,9040,9040,0
20231215,175400,135581700,9040,9040,9040,9040,0
20231215,175300,135581700,9040,9040,9040,9040,0
20231215,175200,135581700,9040,9040,9040,9040,0
20231215,175100,135581700,9040,9040,9040,9040,0
20231215,175000,135581700,9040,9040,9040,9040,0
20231215,174900,135581700,9040,9040,9040,9040,0
20231215,174800,135581700,9040,9040,9040,9040,0
20231215,174700,135581700,9040,9040,9040,9040,0
20231215,174600,135581700,9040,9040,9040,9040,0
20231215,174500,135581700,9040,9040,9040,9040,0
20231215,174400,135581700,9040,9040,9040,9040,0
20231215,174300,135581700,9040,9040,9040,9040,0
20231215,174200,135581700,9040,9040,9040,9040,0
20231215,174100,135581700,9040,9040,9040,9040,0
20231215,174000,135581700,9040,9040,9040,9040,0
20231215,173900,135581700,9040,9040,9040,9040,0
20231215,173800,135581700,9040,9040,9040,9040,1255
20231215,173700,135581700,9040,9040,9040,9040,0
20231215,173600,135581700,9040,9040,9040,9040,0
20231215,173500,135581700,9040,9040,9040,9040,0
20231215,173400,135581700,9040,9040,9040,9040,0
20231215,173300,135581700,9040,9040,9040,9040,0
20231215,173200,135581700,9040,9040,9040,9040,0
20231215,173100,135581700,9040,9040,9040,9040,0
20231215,173000,135581700,9040,9040,9040,9040,0
20231215,172900,135581700,9040,9040,9040,9040,0
20231215,172800,135581700,9040,9040,9040,9040,0
20231215,172700,135581700,9040,9040,9040,9040,0
20231215,172600,135581700,9040,9040,9040,9040,0
20231215,172500,135581700,9040,9040,9040,9040,0
20231215,172400,135581700,9040,9040,9040,9040,0
20231215,172300,135581700,9040,9040,9040,9040,0
20231215,172200,135581700,9040,9040,9040,9040,0
20231215,172100,135581700,9040,9040,9040,9040,0
20231215,172000,135581700,9040,9040,9040,9040,0
20231215,171900,135581700,9040,9040,9040,9040,0
20231215,171800,135581700,9040,9040,9040,9040,0
20231215,171700,135581700,9040,9040,9040,9040,0
20231215,171600,135581700,9040,9040,9040,9040,0
20231215,171500,135581700,9040,9040,9040,9040,0
20231215,171400,135581700,9040,9040,9040,9040,0
20231215,171300,135581700,9040,9040,9040,9040,0
20231215,171200,135581700,9040,9040,9040,9040,0
20231215,171100,135581700,9040,9040,9040,9040,0
20231215,171000,135581700,9040,9040,9040,9040,0
20231215,170900,135581700,9040,9040,9040,9040,0
20231215,170800,135581700,9040,9040,9040,9040,1255
20231215,170700,135581700,9040,9040,9040,9040,0
20231215,170600,135581700,9040,9040,9040,9040,0
20231215,170500,135581700,9040,9040,9040,9040,0
20231215,170400,135581700,9040,9040,9040,9040,0
20231215,170300,135581700,9040,9040,9040,9040,0
20231215,170200,135581700,9040,9040,9040,9040,0
20231215,170100,135581700,9040,9040,9040,9040,0
20231215,170000,135581700,9040,9040,9040,9040,0
20231215,165900,135581700,9040,9040,9040,9040,0
20231215,165800,135581700,9040,9040,9040,9040,0
20231215,165700,135581700,9040,9040,9040,9040,0
20231215,165600,135581700,9040,9040,9040,9040,0
20231215,165500,135581700,9040,9040,9040,9040,0
20231215,165400,135581700,9040,9040,9040,9040,0
20231215,165300,135581700,9040,9040,9040,9040,0
20231215,165200,135581700,9040,9040,9040,9040,0
20231215,165100,135581700,9040,9040,9040,9040,0
20231215,165000,135581700,9040,9040,9040,9040,0
20231215,164900,135581700,9040,9040,9040,9040,0
20231215,164800,135581700,9040,9040,9040,9040,0
20231215,164700,135581700,9040,9040,9040,9040,0
20231215,164600,135581700,9040,9040,9040,9040,0
20231215,164500,135581700,9040,9040,9040,9040,0
20231215,164400,135581700,9040,9040,9040,9040,0
20231215,164300,135581700,9040,9040,9040,9040,0
20231215,164200,135581700,9040,9040,9040,9040,0
20231215,164100,135581700,9040,9040,9040,9040,0
20231215,164000,135581700,9040,9040,9040,9040,0
20231215,163900,135581700,9040,9040,9040,9040,0
20231215,163800,135581700,9040,9040,9040,9040,1255
20231215,163700,135581700,9040,9040,9040,9040,0
20231215,163600,135581700,9040,9040,9040,9040,0
20231215,163500,135581700,9040,9040,9040,9040,0
20231215,163400,135581700,9040,9040,9040,9040,0
20231215,163300,135581700,9040,9040,9040,9040,0
20231215,163200,135581700,9040,9040,9040,9040,0
20231215,163100,135581700,9040,9040,9040,9040,0
20231215,163000,135581700,9040,9040,9040,9040,0
20231215,162900,135581700,9040,9040,9040,9040,0
20231215,162800,135581700,9040,9040,9040,9040,0
20231215,162700,135581700,9040,9040,9040,9040,0
20231215,162600,135581700,9040,9040,9040,9040,0
20231215,162500,135581700,9040,9040,9040,9040,0
20231215,162400,135581700,9040,9040,9040,9040,0
20231215,162300,135581700,9040,9040,9040,9040,0
20231215,162200,135581700,9040,9040,9040,9040,0
20231215,162100,135581700,9040,9040,9040,9040,0
20231215,162000,135581700,9040,9040,9040,9040,0
20231215,161900,135581700,9040,9040,9040,9040,0
20231215,161800,135581700,9040,9040,9040,9040,0
20231215,161700,135581700,9040,9040,9040,9040,0
20231215,161600,135581700,9040,9040,9040,9040,0
20231215,161500,135581700,9040,9040,9040,9040,0
20231215,161400,135581700,9040,9040,9040,9040,0
20231215,161300,135581700,9040,9040,9040,9040,0
20231215,161200,135581700,9040,9040,9040,9040,0
20231215,161100,135581700,9040,9040,9040,9040,0
20231215,161000,135581700,9040,9040,9040,9040,0
20231215,160900,135581700,9040,9040,9040,9040,0
20231215,160800,135581700,9040,9040,9040,9040,1255
20231215,160700,135581700,9040,9040,9040,9040,0
20231215,160600,135581700,9040,9040,9040,9040,0
20231215,160500,135581700,9040,9040,9040,9040,0
20231215,160400,135581700,9040,9040,9040,9040,0
20231215,160300,135581700,9040,9040,9040,9040,0
20231215,160200,135581700,9040,9040,9040,9040,0
20231215,160100,135581700,9040,9040,9040,9040,0
20231215,160000,135581700,9040,9040,9040,9040,0
20231215,155900,135581700,9040,9040,9040,9040,0
20231215,155800,135581700,9040,9040,9040,9040,0
20231215,155700,135581700,9040,9040,9040,9040,0
20231215,155600,135581700,9040,9040,9040,9040,0
20231215,155500,135581700,9040,9040,9040,9040,0
20231215,155400,135581700,9040,9040,9040,9040,0
20231215,155300,135581700,9040,9040,9040,9040,0
20231215,155200,135581700,9040,9040,9040,9040,0
20231215,155100,135581700,9040,9040,9040,9040,0
20231215,155000,135581700,9040,9040,9040,9040,0
20231215,154900,135581700,9040,9040,9040,9040,0
20231215,154800,135581700,9040,9040,9040,9040,0
20231215,154700,135581700,9040,9040,9040,9040,0
20231215,154600,135581700,9040,9040,9040,9040,0
20231215,154500,135581700,9040,9040,9040,9040,0
20231215,154400,135581700,9040,9040,9040,9040,0
20231215,154300,135581700,9040,9040,9040,9040,0
20231215,154200,135581700,9040,9040,9040,9040,0
20231215,154100,135581700,9040,9040,9040,9040,0
20231215,154000,135581700,9040,9040,9040,9040,0
20231215,153900,135581700,9040,9040,9040,9040,0
20231215,153800,135581700,9040,9040,9040,9040,1255
20231215,153700,135581700,9040,9040,9040,9040,0
20231215,153600,135581700,9040,9040,9040,9040,0
20231215,153500,135581700,9040,9040,9040,9040,0
20231215,153400,135581700,9040,9040,9040,9040,0
20231215,153300,135581700,9040,9040,9040,9040,0
20231215,153200,135581700,9040,9040,9040,9040,0
20231215,153100,135581700,9040,9040,9040,9040,0
20231215,153000,135581700,9040,9040,9040,9040,1255
20231215,152900,124236500,9040,9040,9040,9040,0
20231215,152800,124236500,9040,9040,9040,9040,0
20231215,152700,124236500,9040,9040,9040,9040,0
20231215,152600,124236500,9040,9040,9040,9040,0
20231215,152500,124236500,9040,9040,9040,9040,0
20231215,152400,124236500,9040,9040,9040,9040,0
20231215,152300,124236500,9040,9040,9040,9040,0
20231215,152200,124236500,9040,9040,9040,9040,0
20231215,152100,124236500,9040,9040,9040,9040,0
20231215,152000,124236500,9040,9040,9040,9040,0
20231215,151900,124236500,9040,9040,9040,9040,2
20231215,151800,124218420,9040,9040,9040,9040,0
20231215,151700,124218420,9040,9040,9040,9040,100
20231215,151600,123314420,9040,9040,9040,9040,102
20231215,151500,122392340,9040,9040,9040,9040,0
20231215,151400,122392340,9040,9040,9040,9040,0
20231215,151300,122392340,9040,9040,9040,9040,0
20231215,151200,122392340,9040,9040,9040,9040,3
20231215,151100,122365220,9020,9020,9020,9020,0
20231215,151000,122365220,9020,9030,9030,9020,126
20231215,150900,121228670,9040,9040,9040,9040,7
20231215,150800,121165390,9030,9030,9030,9030,0
20231215,150700,121165390,9030,9030,9030,9030,105
20231215,150600,120217240,9040,9040,9040,9040,0
20231215,150500,120217240,9040,9040,9040,9040,0
20231215,150400,120217240,9040,9040,9040,9040,0
20231215,150300,120217240,9040,9040,9040,9040,0
20231215,150200,120217240,9040,9040,9040,9040,0
20231215,150100,120217240,9040,9040,9040,9040,3
20231215,150000,120190120,9040,9040,9040,9040,0
20231215,145900,120190120,9040,9040,9040,9040,0
20231215,145800,120190120,9040,9040,9040,9040,0
20231215,145700,120190120,9040,9040,9040,9040,0
20231215,145600,120190120,9040,9040,9040,9040,58
20231215,145500,119665800,9040,9040,9040,9040,38
20231215,145400,119322280,9030,9040,9040,9030,22
20231215,145300,119123450,9060,9060,9060,9060,0
20231215,145200,119123450,9060,9060,9060,9060,0
20231215,145100,119123450,9060,9060,9060,9060,0
20231215,145000,119123450,9060,9060,9060,9060,0
20231215,144900,119123450,9060,9060,9060,9060,10
20231215,144800,119032850,9060,9060,9060,9060,0
20231215,144700,119032850,9060,9060,9060,9060,0
20231215,144600,119032850,9060,9060,9060,9060,0
20231215,144500,119032850,9060,9060,9060,9060,0
20231215,144400,119032850,9060,9060,9060,9060,276
20231215,144300,116532290,9060,9060,9060,9060,0
20231215,144200,116532290,9060,9060,9060,9060,0
20231215,144100,116532290,9060,9060,9060,9060,0
20231215,144000,116532290,9060,9060,9060,9060,0
20231215,143900,116532290,9060,9060,9060,9060,0
20231215,143800,116532290,9060,9060,9060,9060,0
20231215,143700,116532290,9060,9060,9060,9060,0
20231215,143600,116532290,9060,9060,9060,9060,0
20231215,143500,116532290,9060,9060,9060,9060,0
20231215,143400,116532290,9060,9060,9060,9060,0
20231215,143300,116532290,9060,9060,9060,9060,0
20231215,143200,116532290,9060,9060,9060,9060,10
20231215,143100,116441690,9070,9070,9070,9070,0
20231215,143000,116441690,9070,9070,9070,9070,0
20231215,142900,116441690,9070,9070,9070,9070,0
20231215,142800,116441690,9070,9070,9070,9070,0
20231215,142700,116441690,9070,9070,9070,9070,0
20231215,142600,116441690,9070,9070,9070,9070,8
20231215,142500,116369130,9080,9080,9080,9080,0
20231215,142400,116369130,9080,9080,9080,9080,0
20231215,142300,116369130,9080,9080,9080,9080,0
20231215,142200,116369130,9080,9080,9080,9080,2
20231215,142100,116350970,9070,9070,9070,9070,2
20231215,142000,116332830,9080,9080,9080,9080,0
20231215,141900,116332830,9080,9080,9080,9080,6
20231215,141800,116278350,9080,9080,9080,9080,0
20231215,141700,116278350,9080,9080,9080,9080,0
20231215,141600,116278350,9080,9080,9080,9080,7
20231215,141500,116214790,9080,9050,9090,9050,8
20231215,141400,116142220,9090,9090,9090,9090,10
20231215,141300,116051320,9070,9070,9070,9070,2
20231215,141200,116033180,9070,9070,9070,9070,0
20231215,141100,116033180,9070,9070,9070,9070,0
20231215,141000,116033180,9070,9070,9070,9070,47
20231215,140900,115606890,9060,9060,9060,9060,0
20231215,140800,115606890,9060,9060,9060,9060,5
20231215,140700,115561590,9090,9090,9090,9090,0
20231215,140600,115561590,9090,9090,9090,9090,0
20231215,140500,115561590,9090,9090,9090,9090,1
20231215,140400,115552500,9090,9090,9090,9090,20
20231215,140300,115370700,9090,9090,9090,9090,101
20231215,140200,114452610,9090,9060,9090,9060,100
20231215,140100,113543640,9090,9090,9090,9090,0
20231215,140000,113543640,9090,9090,9090,9090,0
20231215,135900,113543640,9090,9090,9090,9090,0
20231215,135800,113543640,9090,9090,9090,9090,1
20231215,135700,113534550,9090,9050,9090,9050,2
20231215,135600,113516410,9030,9030,9030,9030,7
20231215,135500,113453200,9030,9030,9030,9030,0
20231215,135400,113453200,9030,9030,9030,9030,0
20231215,135300,113453200,9030,9030,9030,9030,0
20231215,135200,113453200,9030,9030,9030,9030,0
20231215,135100,113453200,9030,9030,9030,9030,0
20231215,135000,113453200,9030,9030,9030,9030,0
20231215,134900,113453200,9030,9030,9030,9030,0
20231215,134800,113453200,9030,9030,9030,9030,0
20231215,134700,113453200,9030,9030,9030,9030,0
20231215,134600,113453200,9030,9030,9030,9030,6
20231215,134500,113399020,9030,9030,9030,9030,0
20231215,134400,113399020,9030,9030,9030,9030,0
20231215,134300,113399020,9030,9030,9030,9030,0
20231215,134200,113399020,9030,9030,9030,9030,0
20231215,134100,113399020,9030,9030,9030,9030,0
20231215,134000,113399020,9030,9030,9030,9030,0
20231215,133900,113399020,9030,9030,9030,9030,0
20231215,133800,113399020,9030,9030,9030,9030,0
20231215,133700,113399020,9030,9030,9030,9030,0
20231215,133600,113399020,9030,9030,9030,9030,7
20231215,133500,113335810,9030,9030,9030,9030,0
20231215,133400,113335810,9030,9030,9030,9030,0
20231215,133300,113335810,9030,9030,9030,9030,0
20231215,133200,113335810,9030,9030,9030,9030,0
20231215,133100,113335810,9030,9030,9030,9030,0
20231215,133000,113335810,9030,9030,9030,9030,0
20231215,132900,113335810,9030,9030,9030,9030,0
20231215,132800,113335810,9030,9030,9030,9030,0
20231215,132700,113335810,9030,9030,9030,9030,0
20231215,132600,113335810,9030,9030,9030,9030,19
20231215,132500,113164240,9030,9030,9030,9030,0
20231215,132400,113164240,9030,9030,9030,9030,0
20231215,132300,113164240,9030,9030,9030,9030,0
20231215,132200,113164240,9030,9030,9030,9030,0
20231215,132100,113164240,9030,9030,9030,9030,0
20231215,132000,113164240,9030,9040,9040,9030,227
20231215,131900,111114330,9050,9050,9050,9050,0
20231215,131800,111114330,9050,9050,9050,9050,2
20231215,131700,111096230,9050,9060,9060,9050,9
20231215,131600,111014770,9070,9070,9070,9070,0
20231215,131500,111014770,9070,9070,9070,9070,0
20231215,131400,111014770,9070,9070,9070,9070,0
20231215,131300,111014770,9070,9070,9070,9070,0
20231215,131200,111014770,9070,9070,9070,9070,0
20231215,131100,111014770,9070,9070,9070,9070,0
20231215,131000,111014770,9070,9070,9070,9070,0
20231215,130900,111014770,9070,9070,9070,9070,0
20231215,130800,111014770,9070,9070,9070,9070,0
20231215,130700,111014770,9070,9070,9070,9070,0
20231215,130600,111014770,9070,9070,9070,9070,0
20231215,130500,111014770,9070,9070,9070,9070,0
20231215,130400,111014770,9070,9070,9070,9070,100
20231215,130300,110107770,9070,9080,9080,9070,7
20231215,130200,110044270,9080,9060,9080,9060,10
20231215,130100,109953620,9060,9060,9060,9060,0
20231215,130000,109953620,9060,9060,9060,9060,0
20231215,125900,109953620,9060,9060,9060,9060,0
20231215,125800,109953620,9060,9060,9060,9060,0
20231215,125700,109953620,9060,9060,9060,9060,0
20231215,125600,109953620,9060,9060,9060,9060,0
20231215,125500,109953620,9060,9060,9060,9060,0
20231215,125400,109953620,9060,9060,9060,9060,0
20231215,125300,109953620,9060,9060,9060,9060,0
20231215,125200,109953620,9060,9060,9060,9060,0
20231215,125100,109953620,9060,9060,9060,9060,0
20231215,125000,109953620,9060,9060,9060,9060,100
20231215,124900,109047620,9050,9050,9050,9050,10
20231215,124800,108957120,9030,9010,9030,9010,178
20231215,124700,107351280,9010,9010,9010,9010,0
20231215,124600,107351280,9010,9010,9010,9010,0
20231215,124500,107351280,9010,9010,9010,9010,60
20231215,124400,106810680,9010,9010,9010,9010,0
20231215,124300,106810680,9010,9010,9010,9010,0
20231215,124200,106810680,9010,9010,9010,9010,2
20231215,124100,106792660,9010,9010,9010,9010,0
20231215,124000,106792660,9010,9010,9010,9010,0
20231215,123900,106792660,9010,9010,9010,9010,0
20231215,123800,106792660,9010,9010,9010,9010,5
20231215,123700,106747610,9020,9020,9020,9020,0
20231215,123600,106747610,9020,9020,9020,9020,0
20231215,123500,106747610,9020,9020,9020,9020,0
20231215,123400,106747610,9020,9020,9020,9020,0
20231215,123300,106747610,9020,9020,9020,9020,0
20231215,123200,106747610,9020,9010,9020,9010,500
20231215,123100,102237830,9010,9010,9010,9010,0
20231215,123000,102237830,9010,9010,9010,9010,0
20231215,122900,102237830,9010,9010,9010,9010,0
20231215,122800,102237830,9010,9010,9010,9010,0
20231215,122700,102237830,9010,9000,9010,9000,441
20231215,122600,98264680,9000,9000,9000,9000,0
20231215,122500,98264680,9000,9000,9000,9000,0
20231215,122400,98264680,9000,9000,9000,9000,0
20231215,122300,98264680,9000,9000,9000,9000,0
20231215,122200,98264680,9000,9000,9000,9000,0
20231215,122100,98264680,9000,9000,9000,9000,0
20231215,122000,98264680,9000,9020,9020,9000,717
20231215,121900,91808670,9030,9030,9030,9030,0
20231215,121800,91808670,9030,9030,9030,9030,0
20231215,121700,91808670,9030,9030,9030,9030,0
20231215,121600,91808670,9030,9030,9030,9030,0
20231215,121500,91808670,9030,9030,9030,9030,0
20231215,121400,91808670,9030,9030,9030,9030,0
20231215,121300,91808670,9030,9030,9030,9030,0
20231215,121200,91808670,9030,9030,9030,9030,0
20231215,121100,91808670,9030,9030,9030,9030,0
20231215,121000,91808670,9030,9030,9030,9030,0
20231215,120900,91808670,9030,9030,9030,9030,0
20231215,120800,91808670,9030,9030,9030,9030,0
20231215,120700,91808670,9030,9030,9030,9030,0
20231215,120600,91808670,9030,9040,9040,9030,29
20231215,120500,91546780,9050,9050,9050,9050,0
20231215,120400,91546780,9050,9050,9050,9050,0
20231215,120300,91546780,9050,9050,9050,9050,0
20231215,120200,91546780,9050,9050,9050,9050,0
20231215,120100,91546780,9050,9050,9050,9050,0
20231215,120000,91546780,9050,9050,9050,9050,0
20231215,115900,91546780,9050,9050,9050,9050,0
20231215,115800,91546780,9050,9050,9050,9050,84
20231215,115700,90786580,9060,9060,9060,9060,0
20231215,115600,90786580,9060,9060,9060,9060,0
20231215,115500,90786580,9060,9060,9060,9060,0
20231215,115400,90786580,9060,9060,9060,9060,5
20231215,115300,90741280,9070,9070,9070,9070,0
20231215,115200,90741280,9070,9070,9070,9070,0
20231215,115100,90741280,9070,9070,9070,9070,0
20231215,115000,90741280,9070,9080,9080,9070,200
20231215,114900,88927060,9110,9110,9110,9110,0
20231215,114800,88927060,9110,9110,9110,9110,0
20231215,114700,88927060,9110,9140,9140,9110,209
20231215,114600,87022770,9090,9080,9090,9080,21
20231215,114500,86832080,9080,9100,9100,9080,41
20231215,114400,86459140,9100,9100,9100,9100,0
20231215,114300,86459140,9100,9100,9100,9100,0
20231215,114200,86459140,9100,9100,9100,9100,0
20231215,114100,86459140,9100,9100,9100,9100,0
20231215,114000,86459140,9100,9100,9100,9100,26
20231215,113900,86222540,9100,9100,9100,9100,1
20231215,113800,86213440,9120,9120,9120,9120,0
20231215,113700,86213440,9120,9120,9120,9120,0
20231215,113600,86213440,9120,9120,9120,9120,0
20231215,113500,86213440,9120,9120,9120,9120,0
20231215,113400,86213440,9120,9120,9120,9120,0
20231215,113300,86213440,9120,9120,9120,9120,0
20231215,113200,86213440,9120,9120,9120,9120,0
20231215,113100,86213440,9120,9120,9120,9120,0
20231215,113000,86213440,9120,9120,9120,9120,83
20231215,112900,85456480,9170,9170,9170,9170,0
20231215,112800,85456480,9170,9170,9170,9170,0
20231215,112700,85456480,9170,9170,9170,9170,0
20231215,112600,85456480,9170,9170,9170,9170,0
20231215,112500,85456480,9170,9170,9170,9170,0
20231215,112400,85456480,9170,9170,9170,9170,0
20231215,112300,85456480,9170,9170,9170,9170,0
20231215,112200,85456480,9170,9170,9170,9170,0
20231215,112100,85456480,9170,9170,9170,9170,0
20231215,112000,85456480,9170,9120,9170,9120,10
20231215,111900,85365020,9120,9120,9120,9120,0
20231215,111800,85365020,9120,9120,9120,9120,3
20231215,111700,85337660,9120,9120,9120,9120,0
20231215,111600,85337660,9120,9120,9120,9120,84
20231215,111500,84571580,9170,9170,9170,9170,0
20231215,111400,84571580,9170,9120,9170,9120,28
20231215,111300,84315090,9150,9150,9150,9150,0
20231215,111200,84315090,9150,9150,9150,9150,10
20231215,111100,84223590,9170,9170,9170,9170,0
20231215,111000,84223590,9170,9170,9170,9170,0
20231215,110900,84223590,9170,9170,9170,9170,0
20231215,110800,84223590,9170,9170,9170,9170,3
20231215,110700,84196080,9140,9120,9140,9120,31
20231215,110600,83912760,9140,9140,9140,9140,0
20231215,110500,83912760,9140,9140,9140,9140,0
20231215,110400,83912760,9140,9140,9140,9140,0
20231215,110300,83912760,9140,9140,9140,9140,0
20231215,110200,83912760,9140,9140,9140,9110,86
20231215,110100,83126810,9140,9140,9140,9140,0
20231215,110000,83126810,9140,9140,9140,9140,1
20231215,105900,83117670,9190,9190,9190,9190,0
20231215,105800,83117670,9190,9190,9190,9190,82
20231215,105700,82364090,9190,9180,9190,9180,100
20231215,105600,81445770,9190,9140,9190,9140,100
20231215,105500,80527550,9180,9180,9180,9170,104
20231215,105400,79573520,9180,9130,9180,9130,301
20231215,105300,76811810,9190,9190,9190,9190,1
20231215,105200,76802620,9200,9130,9200,9130,400
20231215,105100,73137070,9100,9100,9100,9100,148
20231215,105000,71790270,9080,9080,9080,9080,200
20231215,104900,69974270,9070,9070,9070,9070,0
20231215,104800,69974270,9070,9120,9120,9070,210
20231215,104700,68064170,9140,9140,9140,9140,1
20231215,104600,68055030,9120,9120,9120,9120,100
20231215,104500,67143030,9180,9130,9190,9110,307
20231215,104400,64329250,9180,9110,9190,9110,205
20231215,104300,62447370,9170,9180,9180,9150,333
20231215,104200,59397710,9190,9100,9200,9100,510
20231215,104100,54709480,9200,9060,9200,9060,600
20231215,104000,49234650,9090,9060,9090,9060,100
20231215,103900,48326280,9050,9050,9050,9050,0
20231215,103800,48326280,9050,9040,9050,9040,101
20231215,103700,47412240,9040,9040,9040,9040,0
20231215,103600,47412240,9040,9040,9040,9040,12
20231215,103500,47303760,9030,9030,9030,9030,0
20231215,103400,47303760,9030,9030,9030,9030,0
20231215,103300,47303760,9030,9030,9030,9030,0
20231215,103200,47303760,9030,9030,9030,9030,0
20231215,103100,47303760,9030,9030,9030,9030,0
20231215,103000,47303760,9030,9030,9030,9030,1
20231215,102900,47294730,9040,9040,9040,9040,0
20231215,102800,47294730,9040,9040,9040,9040,0
20231215,102700,47294730,9040,9040,9040,9040,0
20231215,102600,47294730,9040,9040,9040,9040,60
20231215,102500,46752330,9050,9060,9080,9050,201
20231215,102400,44928960,9040,9040,9040,9040,11
20231215,102300,44829520,9040,9040,9040,9040,44
20231215,102200,44431760,9040,9040,9040,9040,0
20231215,102100,44431760,9040,9040,9040,9040,100
20231215,102000,43527760,9040,9040,9040,9040,0
20231215,101900,43527760,9040,9040,9040,9040,2
20231215,101800,43509680,9010,9010,9010,9010,0
20231215,101700,43509680,9010,9010,9010,9010,0
20231215,101600,43509680,9010,9010,9010,9010,7
20231215,101500,43446610,9010,9010,9010,9010,0
20231215,101400,43446610,9010,9010,9010,9010,0
20231215,101300,43446610,9010,9010,9010,9010,0
20231215,101200,43446610,9010,9010,9010,9010,0
20231215,101100,43446610,9010,9010,9010,9010,0
20231215,101000,43446610,9010,9010,9010,9010,0
20231215,100900,43446610,9010,9010,9010,9010,21
20231215,100800,43257400,9000,9000,9000,9000,1
20231215,100700,43248400,9010,9010,9010,9010,65
20231215,100600,42662750,9010,9010,9010,9010,6
20231215,100500,42608690,9010,9010,9010,9010,0
20231215,100400,42608690,9010,9040,9040,9010,103
20231215,100300,41680570,9040,9040,9040,9040,29
20231215,100200,41418410,9040,9030,9060,9030,21
20231215,100100,41228400,9000,9000,9000,9000,0
20231215,100000,41228400,9000,9000,9000,9000,0
20231215,095900,41228400,9000,9000,9000,9000,0
20231215,095800,41228400,9000,9000,9000,9000,139
20231215,095700,39977400,9010,8990,9010,8990,543
20231215,095600,35091410,8970,8970,8970,8970,7
20231215,095500,35028620,8970,8970,8970,8970,0
20231215,095400,35028620,8970,8970,8970,8970,0
20231215,095300,35028620,8970,8970,8970,8970,0
20231215,095200,35028620,8970,8970,8970,8970,0
20231215,095100,35028620,8970,8970,8970,8970,0
20231215,095000,35028620,8970,8970,8970,8970,4
20231215,094900,34992740,8970,8970,8970,8970,50
20231215,094800,34544240,8970,8970,8970,8970,1
20231215,094700,34535270,8960,8960,8960,8960,0
20231215,094600,34535270,8960,8960,8960,8960,313
20231215,094500,31730790,8960,8980,8980,8960,100
20231215,094400,30834220,8970,8970,8970,8970,0
20231215,094300,30834220,8970,8970,8970,8970,0
20231215,094200,30834220,8970,8970,8970,8970,0
20231215,094100,30834220,8970,8970,8970,8970,0
20231215,094000,30834220,8970,8980,8980,8970,29
20231215,093900,30574080,8990,8970,8990,8970,104
20231215,093800,29641150,8980,8980,8980,8980,0
20231215,093700,29641150,8980,8980,8980,8980,10
20231215,093600,29551350,8970,8970,8970,8970,12
20231215,093500,29443710,8970,8970,8970,8970,25
20231215,093400,29219460,8970,8970,8970,8970,73
20231215,093300,28564650,8970,8970,8970,8970,48
20231215,093200,28134090,8970,8980,8980,8970,106
20231215,093100,27183240,9000,9000,9000,9000,0
20231215,093000,27183240,9000,9000,9000,9000,0
20231215,092900,27183240,9000,9000,9000,9000,0
20231215,092800,27183240,9000,9000,9000,9000,0
20231215,092700,27183240,9000,9000,9000,9000,1
20231215,092600,27174240,9070,9070,9070,9070,0
20231215,092500,27174240,9070,9000,9070,9000,150
20231215,092400,25813810,9070,9070,9070,9070,100
20231215,092300,24906810,9070,9070,9070,9070,0
20231215,092200,24906810,9070,9070,9070,9070,0
20231215,092100,24906810,9070,9070,9070,9070,0
20231215,092000,24906810,9070,8970,9070,8970,2
20231215,091900,24888770,8990,8960,8990,8960,11
20231215,091800,24789970,8950,8960,8960,8950,14
20231215,091700,24664630,8940,8980,8980,8940,534
20231215,091600,19887340,8990,8990,8990,8990,0
20231215,091500,19887340,8990,8990,8990,8990,79
20231215,091400,19177130,8990,8990,8990,8990,0
20231215,091300,19177130,8990,8990,8990,8990,0
20231215,091200,19177130,8990,8990,8990,8990,64
20231215,091100,18601770,8960,8960,8960,8960,131
20231215,091000,17428010,8990,8990,8990,8990,0
20231215,090900,17428010,8990,8950,8990,8930,309
20231215,090800,14663780,8940,8950,8950,8940,35
20231215,090700,14350540,8950,8950,8950,8950,123
20231215,090600,13249690,8920,8950,8950,8920,86
20231215,090500,12480970,8950,8950,8950,8950,1
20231215,090400,12472020,8950,8950,8950,8950,272
20231215,090300,10037620,8950,8990,8990,8900,145
20231215,090200,8743080,8990,8990,8990,8990,0
20231215,090100,8743080,8990,9010,9010,8990,27
20231215,090000,8500330,9000,9020,9020,9000,943