KissMeData/066130/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,194200,285090810,5660,5660,5660,5660,1465
20231211,194100,285090810,5660,5660,5660,5660,0
20231211,194000,285090810,5660,5660,5660,5660,0
20231211,193900,285090810,5660,5660,5660,5660,0
20231211,193800,285090810,5660,5660,5660,5660,0
20231211,193700,285090810,5660,5660,5660,5660,0
20231211,193600,285090810,5660,5660,5660,5660,0
20231211,193500,285090810,5660,5660,5660,5660,0
20231211,193400,285090810,5660,5660,5660,5660,0
20231211,193300,285090810,5660,5660,5660,5660,0
20231211,193200,285090810,5660,5660,5660,5660,0
20231211,193100,285090810,5660,5660,5660,5660,0
20231211,193000,285090810,5660,5660,5660,5660,0
20231211,192900,285090810,5660,5660,5660,5660,0
20231211,192800,285090810,5660,5660,5660,5660,0
20231211,192700,285090810,5660,5660,5660,5660,0
20231211,192600,285090810,5660,5660,5660,5660,0
20231211,192500,285090810,5660,5660,5660,5660,0
20231211,192400,285090810,5660,5660,5660,5660,0
20231211,192300,285090810,5660,5660,5660,5660,0
20231211,192200,285090810,5660,5660,5660,5660,0
20231211,192100,285090810,5660,5660,5660,5660,0
20231211,192000,285090810,5660,5660,5660,5660,0
20231211,191900,285090810,5660,5660,5660,5660,0
20231211,191800,285090810,5660,5660,5660,5660,0
20231211,191700,285090810,5660,5660,5660,5660,0
20231211,191600,285090810,5660,5660,5660,5660,0
20231211,191500,285090810,5660,5660,5660,5660,0
20231211,191400,285090810,5660,5660,5660,5660,0
20231211,191300,285090810,5660,5660,5660,5660,0
20231211,191200,285090810,5660,5660,5660,5660,1465
20231211,191100,285090810,5660,5660,5660,5660,0
20231211,191000,285090810,5660,5660,5660,5660,0
20231211,190900,285090810,5660,5660,5660,5660,0
20231211,190800,285090810,5660,5660,5660,5660,0
20231211,190700,285090810,5660,5660,5660,5660,0
20231211,190600,285090810,5660,5660,5660,5660,0
20231211,190500,285090810,5660,5660,5660,5660,0
20231211,190400,285090810,5660,5660,5660,5660,0
20231211,190300,285090810,5660,5660,5660,5660,0
20231211,190200,285090810,5660,5660,5660,5660,0
20231211,190100,285090810,5660,5660,5660,5660,0
20231211,190000,285090810,5660,5660,5660,5660,0
20231211,185900,285090810,5660,5660,5660,5660,0
20231211,185800,285090810,5660,5660,5660,5660,0
20231211,185700,285090810,5660,5660,5660,5660,0
20231211,185600,285090810,5660,5660,5660,5660,0
20231211,185500,285090810,5660,5660,5660,5660,0
20231211,185400,285090810,5660,5660,5660,5660,0
20231211,185300,285090810,5660,5660,5660,5660,0
20231211,185200,285090810,5660,5660,5660,5660,0
20231211,185100,285090810,5660,5660,5660,5660,0
20231211,185000,285090810,5660,5660,5660,5660,0
20231211,184900,285090810,5660,5660,5660,5660,0
20231211,184800,285090810,5660,5660,5660,5660,0
20231211,184700,285090810,5660,5660,5660,5660,0
20231211,184600,285090810,5660,5660,5660,5660,0
20231211,184500,285090810,5660,5660,5660,5660,0
20231211,184400,285090810,5660,5660,5660,5660,0
20231211,184300,285090810,5660,5660,5660,5660,0
20231211,184200,285090810,5660,5660,5660,5660,1465
20231211,184100,285090810,5660,5660,5660,5660,0
20231211,184000,285090810,5660,5660,5660,5660,0
20231211,183900,285090810,5660,5660,5660,5660,0
20231211,183800,285090810,5660,5660,5660,5660,0
20231211,183700,285090810,5660,5660,5660,5660,0
20231211,183600,285090810,5660,5660,5660,5660,0
20231211,183500,285090810,5660,5660,5660,5660,0
20231211,183400,285090810,5660,5660,5660,5660,0
20231211,183300,285090810,5660,5660,5660,5660,0
20231211,183200,285090810,5660,5660,5660,5660,0
20231211,183100,285090810,5660,5660,5660,5660,0
20231211,183000,285090810,5660,5660,5660,5660,0
20231211,182900,285090810,5660,5660,5660,5660,0
20231211,182800,285090810,5660,5660,5660,5660,0
20231211,182700,285090810,5660,5660,5660,5660,0
20231211,182600,285090810,5660,5660,5660,5660,0
20231211,182500,285090810,5660,5660,5660,5660,0
20231211,182400,285090810,5660,5660,5660,5660,0
20231211,182300,285090810,5660,5660,5660,5660,0
20231211,182200,285090810,5660,5660,5660,5660,0
20231211,182100,285090810,5660,5660,5660,5660,0
20231211,182000,285090810,5660,5660,5660,5660,0
20231211,181900,285090810,5660,5660,5660,5660,0
20231211,181800,285090810,5660,5660,5660,5660,0
20231211,181700,285090810,5660,5660,5660,5660,0
20231211,181600,285090810,5660,5660,5660,5660,0
20231211,181500,285090810,5660,5660,5660,5660,0
20231211,181400,285090810,5660,5660,5660,5660,0
20231211,181300,285090810,5660,5660,5660,5660,0
20231211,181200,285090810,5660,5660,5660,5660,1465
20231211,181100,285090810,5660,5660,5660,5660,0
20231211,181000,285090810,5660,5660,5660,5660,0
20231211,180900,285090810,5660,5660,5660,5660,0
20231211,180800,285090810,5660,5660,5660,5660,0
20231211,180700,285090810,5660,5660,5660,5660,0
20231211,180600,285090810,5660,5660,5660,5660,0
20231211,180500,285090810,5660,5660,5660,5660,0
20231211,180400,285090810,5660,5660,5660,5660,0
20231211,180300,285090810,5660,5660,5660,5660,0
20231211,180200,285090810,5660,5660,5660,5660,0
20231211,180100,285090810,5660,5660,5660,5660,0
20231211,180000,285090810,5660,5660,5660,5660,0
20231211,175900,285090810,5660,5660,5660,5660,0
20231211,175800,285090810,5660,5660,5660,5660,0
20231211,175700,285090810,5660,5660,5660,5660,0
20231211,175600,285090810,5660,5660,5660,5660,0
20231211,175500,285090810,5660,5660,5660,5660,0
20231211,175400,285090810,5660,5660,5660,5660,0
20231211,175300,285090810,5660,5660,5660,5660,0
20231211,175200,285090810,5660,5660,5660,5660,0
20231211,175100,285090810,5660,5660,5660,5660,0
20231211,175000,285090810,5660,5660,5660,5660,0
20231211,174900,285090810,5660,5660,5660,5660,0
20231211,174800,285090810,5660,5660,5660,5660,0
20231211,174700,285090810,5660,5660,5660,5660,0
20231211,174600,285090810,5660,5660,5660,5660,0
20231211,174500,285090810,5660,5660,5660,5660,0
20231211,174400,285090810,5660,5660,5660,5660,0
20231211,174300,285090810,5660,5660,5660,5660,0
20231211,174200,285090810,5660,5660,5660,5660,1465
20231211,174100,285090810,5660,5660,5660,5660,0
20231211,174000,285090810,5660,5660,5660,5660,0
20231211,173900,285090810,5660,5660,5660,5660,0
20231211,173800,285090810,5660,5660,5660,5660,0
20231211,173700,285090810,5660,5660,5660,5660,0
20231211,173600,285090810,5660,5660,5660,5660,0
20231211,173500,285090810,5660,5660,5660,5660,0
20231211,173400,285090810,5660,5660,5660,5660,0
20231211,173300,285090810,5660,5660,5660,5660,0
20231211,173200,285090810,5660,5660,5660,5660,0
20231211,173100,285090810,5660,5660,5660,5660,0
20231211,173000,285090810,5660,5660,5660,5660,0
20231211,172900,285090810,5660,5660,5660,5660,0
20231211,172800,285090810,5660,5660,5660,5660,0
20231211,172700,285090810,5660,5660,5660,5660,0
20231211,172600,285090810,5660,5660,5660,5660,0
20231211,172500,285090810,5660,5660,5660,5660,0
20231211,172400,285090810,5660,5660,5660,5660,0
20231211,172300,285090810,5660,5660,5660,5660,0
20231211,172200,285090810,5660,5660,5660,5660,0
20231211,172100,285090810,5660,5660,5660,5660,0
20231211,172000,285090810,5660,5660,5660,5660,0
20231211,171900,285090810,5660,5660,5660,5660,0
20231211,171800,285090810,5660,5660,5660,5660,0
20231211,171700,285090810,5660,5660,5660,5660,0
20231211,171600,285090810,5660,5660,5660,5660,0
20231211,171500,285090810,5660,5660,5660,5660,0
20231211,171400,285090810,5660,5660,5660,5660,0
20231211,171300,285090810,5660,5660,5660,5660,0
20231211,171200,285090810,5660,5660,5660,5660,1465
20231211,171100,285090810,5660,5660,5660,5660,0
20231211,171000,285090810,5660,5660,5660,5660,0
20231211,170900,285090810,5660,5660,5660,5660,0
20231211,170800,285090810,5660,5660,5660,5660,0
20231211,170700,285090810,5660,5660,5660,5660,0
20231211,170600,285090810,5660,5660,5660,5660,0
20231211,170500,285090810,5660,5660,5660,5660,0
20231211,170400,285090810,5660,5660,5660,5660,0
20231211,170300,285090810,5660,5660,5660,5660,0
20231211,170200,285090810,5660,5660,5660,5660,0
20231211,170100,285090810,5660,5660,5660,5660,0
20231211,170000,285090810,5660,5660,5660,5660,0
20231211,165900,285090810,5660,5660,5660,5660,0
20231211,165800,285090810,5660,5660,5660,5660,0
20231211,165700,285090810,5660,5660,5660,5660,0
20231211,165600,285090810,5660,5660,5660,5660,0
20231211,165500,285090810,5660,5660,5660,5660,0
20231211,165400,285090810,5660,5660,5660,5660,0
20231211,165300,285090810,5660,5660,5660,5660,0
20231211,165200,285090810,5660,5660,5660,5660,0
20231211,165100,285090810,5660,5660,5660,5660,0
20231211,165000,285090810,5660,5660,5660,5660,0
20231211,164900,285090810,5660,5660,5660,5660,0
20231211,164800,285090810,5660,5660,5660,5660,0
20231211,164700,285090810,5660,5660,5660,5660,0
20231211,164600,285090810,5660,5660,5660,5660,0
20231211,164500,285090810,5660,5660,5660,5660,0
20231211,164400,285090810,5660,5660,5660,5660,0
20231211,164300,285090810,5660,5660,5660,5660,0
20231211,164200,285090810,5660,5660,5660,5660,1465
20231211,164100,285090810,5660,5660,5660,5660,0
20231211,164000,285090810,5660,5660,5660,5660,0
20231211,163900,285090810,5660,5660,5660,5660,0
20231211,163800,285090810,5660,5660,5660,5660,0
20231211,163700,285090810,5660,5660,5660,5660,0
20231211,163600,285090810,5660,5660,5660,5660,0
20231211,163500,285090810,5660,5660,5660,5660,0
20231211,163400,285090810,5660,5660,5660,5660,0
20231211,163300,285090810,5660,5660,5660,5660,0
20231211,163200,285090810,5660,5660,5660,5660,0
20231211,163100,285090810,5660,5660,5660,5660,0
20231211,163000,285090810,5660,5660,5660,5660,0
20231211,162900,285090810,5660,5660,5660,5660,0
20231211,162800,285090810,5660,5660,5660,5660,0
20231211,162700,285090810,5660,5660,5660,5660,0
20231211,162600,285090810,5660,5660,5660,5660,0
20231211,162500,285090810,5660,5660,5660,5660,0
20231211,162400,285090810,5660,5660,5660,5660,0
20231211,162300,285090810,5660,5660,5660,5660,0
20231211,162200,285090810,5660,5660,5660,5660,0
20231211,162100,285090810,5660,5660,5660,5660,0
20231211,162000,285090810,5660,5660,5660,5660,0
20231211,161900,285090810,5660,5660,5660,5660,0
20231211,161800,285090810,5660,5660,5660,5660,0
20231211,161700,285090810,5660,5660,5660,5660,0
20231211,161600,285090810,5660,5660,5660,5660,0
20231211,161500,285090810,5660,5660,5660,5660,0
20231211,161400,285090810,5660,5660,5660,5660,0
20231211,161300,285090810,5660,5660,5660,5660,0
20231211,161200,285090810,5660,5660,5660,5660,1465
20231211,161100,285090810,5660,5660,5660,5660,0
20231211,161000,285090810,5660,5660,5660,5660,0
20231211,160900,285090810,5660,5660,5660,5660,0
20231211,160800,285090810,5660,5660,5660,5660,0
20231211,160700,285090810,5660,5660,5660,5660,0
20231211,160600,285090810,5660,5660,5660,5660,0
20231211,160500,285090810,5660,5660,5660,5660,0
20231211,160400,285090810,5660,5660,5660,5660,0
20231211,160300,285090810,5660,5660,5660,5660,0
20231211,160200,285090810,5660,5660,5660,5660,0
20231211,160100,285090810,5660,5660,5660,5660,0
20231211,160000,285090810,5660,5660,5660,5660,0
20231211,155900,285090810,5660,5660,5660,5660,0
20231211,155800,285090810,5660,5660,5660,5660,0
20231211,155700,285090810,5660,5660,5660,5660,0
20231211,155600,285090810,5660,5660,5660,5660,0
20231211,155500,285090810,5660,5660,5660,5660,0
20231211,155400,285090810,5660,5660,5660,5660,0
20231211,155300,285090810,5660,5660,5660,5660,0
20231211,155200,285090810,5660,5660,5660,5660,0
20231211,155100,285090810,5660,5660,5660,5660,0
20231211,155000,285090810,5660,5660,5660,5660,0
20231211,154900,285090810,5660,5660,5660,5660,0
20231211,154800,285090810,5660,5660,5660,5660,0
20231211,154700,285090810,5660,5660,5660,5660,0
20231211,154600,285090810,5660,5660,5660,5660,0
20231211,154500,285090810,5660,5660,5660,5660,0
20231211,154400,285090810,5660,5660,5660,5660,0
20231211,154300,285090810,5660,5660,5660,5660,0
20231211,154200,285090810,5660,5660,5660,5660,1465
20231211,154100,285090810,5660,5660,5660,5660,0
20231211,154000,285090810,5660,5660,5660,5660,0
20231211,153900,285090810,5660,5660,5660,5660,0
20231211,153800,285090810,5660,5660,5660,5660,0
20231211,153700,285090810,5660,5660,5660,5660,0
20231211,153600,285090810,5660,5660,5660,5660,0
20231211,153500,285090810,5660,5660,5660,5660,0
20231211,153400,285090810,5660,5660,5660,5660,0
20231211,153300,285090810,5660,5660,5660,5660,0
20231211,153200,285090810,5660,5660,5660,5660,0
20231211,153100,285090810,5660,5660,5660,5660,0
20231211,153000,285090810,5660,5660,5660,5660,1465
20231211,152900,276798910,5660,5660,5660,5660,0
20231211,152800,276798910,5660,5660,5660,5660,0
20231211,152700,276798910,5660,5660,5660,5660,0
20231211,152600,276798910,5660,5660,5660,5660,0
20231211,152500,276798910,5660,5660,5660,5660,0
20231211,152400,276798910,5660,5660,5660,5660,0
20231211,152300,276798910,5660,5660,5660,5660,0
20231211,152200,276798910,5660,5660,5660,5660,0
20231211,152100,276798910,5660,5660,5660,5660,0
20231211,152000,276798910,5660,5660,5660,5660,0
20231211,151900,276798910,5660,5650,5660,5650,171
20231211,151800,275831180,5660,5650,5660,5650,327
20231211,151700,273983530,5610,5630,5630,5610,1048
20231211,151600,268094250,5620,5620,5620,5620,0
20231211,151500,268094250,5620,5640,5640,5620,50
20231211,151400,267813150,5620,5620,5620,5620,43
20231211,151300,267571490,5600,5630,5630,5600,338
20231211,151200,265676000,5630,5650,5650,5630,49
20231211,151100,265399170,5640,5640,5640,5640,500
20231211,151000,262579170,5650,5650,5650,5650,47
20231211,150900,262313620,5650,5650,5650,5650,50
20231211,150800,262031120,5650,5650,5650,5650,42
20231211,150700,261793820,5650,5650,5650,5650,8
20231211,150600,261748620,5630,5630,5630,5630,233
20231211,150500,260436830,5630,5630,5630,5630,50
20231211,150400,260155330,5630,5630,5630,5630,0
20231211,150300,260155330,5630,5630,5630,5630,20
20231211,150200,260042730,5630,5630,5630,5630,1
20231211,150100,260037100,5620,5620,5620,5620,0
20231211,150000,260037100,5620,5620,5620,5620,218
20231211,145900,258811940,5610,5610,5610,5610,58
20231211,145800,258486560,5610,5610,5610,5610,0
20231211,145700,258486560,5610,5610,5610,5610,0
20231211,145600,258486560,5610,5610,5610,5610,0
20231211,145500,258486560,5610,5610,5610,5610,56
20231211,145400,258172400,5600,5600,5600,5600,10
20231211,145300,258116400,5610,5600,5610,5600,270
20231211,145200,256604300,5600,5600,5600,5600,0
20231211,145100,256604300,5600,5600,5600,5600,0
20231211,145000,256604300,5600,5600,5600,5600,215
20231211,144900,255400300,5600,5610,5610,5600,205
20231211,144800,254252260,5620,5620,5620,5620,0
20231211,144700,254252260,5620,5620,5620,5620,0
20231211,144600,254252260,5620,5620,5620,5620,0
20231211,144500,254252260,5620,5620,5620,5620,0
20231211,144400,254252260,5620,5620,5620,5620,1
20231211,144300,254246640,5600,5600,5600,5600,0
20231211,144200,254246640,5600,5600,5600,5600,0
20231211,144100,254246640,5600,5600,5600,5600,0
20231211,144000,254246640,5600,5600,5600,5600,0
20231211,143900,254246640,5600,5600,5600,5600,20
20231211,143800,254134640,5620,5600,5620,5600,163
20231211,143700,253221420,5610,5610,5610,5610,0
20231211,143600,253221420,5610,5610,5610,5610,20
20231211,143500,253109220,5610,5610,5610,5610,1
20231211,143400,253103610,5590,5590,5590,5590,0
20231211,143300,253103610,5590,5590,5590,5590,0
20231211,143200,253103610,5590,5590,5590,5590,0
20231211,143100,253103610,5590,5610,5610,5590,51
20231211,143000,252818480,5590,5590,5590,5590,0
20231211,142900,252818480,5590,5590,5590,5590,4
20231211,142800,252796120,5590,5590,5590,5590,392
20231211,142700,250604840,5590,5590,5590,5590,0
20231211,142600,250604840,5590,5590,5590,5590,0
20231211,142500,250604840,5590,5600,5600,5590,200
20231211,142400,249486800,5620,5620,5620,5620,0
20231211,142300,249486800,5620,5620,5620,5620,102
20231211,142200,248913560,5600,5600,5600,5600,0
20231211,142100,248913560,5600,5600,5600,5600,24
20231211,142000,248779160,5600,5590,5600,5590,41
20231211,141900,248549960,5590,5600,5600,5590,210
20231211,141800,247375960,5600,5600,5600,5600,0
20231211,141700,247375960,5600,5590,5600,5590,116
20231211,141600,246726520,5600,5630,5630,5600,2481
20231211,141500,232825970,5650,5650,5650,5650,0
20231211,141400,232825970,5650,5650,5650,5650,0
20231211,141300,232825970,5650,5630,5650,5630,37
20231211,141200,232616960,5630,5630,5630,5630,41
20231211,141100,232386130,5610,5610,5610,5610,0
20231211,141000,232386130,5610,5610,5610,5610,0
20231211,140900,232386130,5610,5610,5610,5610,0
20231211,140800,232386130,5610,5620,5630,5610,100
20231211,140700,231825100,5610,5610,5610,5610,0
20231211,140600,231825100,5610,5610,5610,5610,299
20231211,140500,230147710,5610,5610,5610,5610,0
20231211,140400,230147710,5610,5610,5610,5610,90
20231211,140300,229642810,5610,5610,5610,5610,63
20231211,140200,229289380,5610,5610,5610,5610,28
20231211,140100,229132300,5610,5610,5610,5610,0
20231211,140000,229132300,5610,5620,5620,5610,396
20231211,135900,226910580,5620,5620,5620,5620,30
20231211,135800,226741980,5620,5620,5620,5620,0
20231211,135700,226741980,5620,5620,5620,5620,0
20231211,135600,226741980,5620,5620,5620,5620,0
20231211,135500,226741980,5620,5620,5620,5620,1
20231211,135400,226736360,5640,5630,5640,5620,356
20231211,135300,224734020,5650,5650,5650,5650,0
20231211,135200,224734020,5650,5650,5650,5650,0
20231211,135100,224734020,5650,5650,5650,5650,0
20231211,135000,224734020,5650,5650,5650,5650,30
20231211,134900,224564520,5660,5660,5660,5660,0
20231211,134800,224564520,5660,5630,5660,5630,725
20231211,134700,220469030,5630,5630,5630,5630,29
20231211,134600,220305760,5630,5640,5640,5630,230
20231211,134500,219008640,5640,5640,5640,5640,0
20231211,134400,219008640,5640,5640,5640,5640,0
20231211,134300,219008640,5640,5640,5640,5640,0
20231211,134200,219008640,5640,5640,5640,5640,0
20231211,134100,219008640,5640,5640,5640,5640,0
20231211,134000,219008640,5640,5640,5640,5640,0
20231211,133900,219008640,5640,5640,5640,5640,1
20231211,133800,219003000,5640,5640,5640,5640,0
20231211,133700,219003000,5640,5640,5640,5640,0
20231211,133600,219003000,5640,5640,5640,5640,0
20231211,133500,219003000,5640,5640,5640,5640,0
20231211,133400,219003000,5640,5640,5640,5640,0
20231211,133300,219003000,5640,5640,5640,5640,0
20231211,133200,219003000,5640,5640,5640,5640,30
20231211,133100,218833800,5640,5640,5640,5640,0
20231211,133000,218833800,5640,5640,5640,5640,0
20231211,132900,218833800,5640,5640,5640,5640,3
20231211,132800,218816880,5650,5650,5650,5650,0
20231211,132700,218816880,5650,5650,5650,5650,350
20231211,132600,216839380,5670,5670,5670,5670,0
20231211,132500,216839380,5670,5670,5670,5670,0
20231211,132400,216839380,5670,5670,5670,5670,0
20231211,132300,216839380,5670,5670,5670,5670,0
20231211,132200,216839380,5670,5660,5670,5640,516
20231211,132100,213927920,5660,5660,5660,5660,34
20231211,132000,213735480,5640,5640,5640,5640,0
20231211,131900,213735480,5640,5640,5640,5640,0
20231211,131800,213735480,5640,5640,5640,5640,0
20231211,131700,213735480,5640,5640,5640,5640,0
20231211,131600,213735480,5640,5640,5640,5640,169
20231211,131500,212782320,5640,5640,5640,5640,0
20231211,131400,212782320,5640,5640,5640,5640,17
20231211,131300,212686440,5650,5650,5650,5650,0
20231211,131200,212686440,5650,5640,5650,5640,567
20231211,131100,209483260,5640,5640,5640,5640,0
20231211,131000,209483260,5640,5640,5640,5640,350
20231211,130900,207509260,5640,5640,5640,5640,0
20231211,130800,207509260,5640,5640,5640,5640,0
20231211,130700,207509260,5640,5640,5640,5640,0
20231211,130600,207509260,5640,5640,5640,5640,0
20231211,130500,207509260,5640,5640,5640,5640,0
20231211,130400,207509260,5640,5640,5640,5640,1
20231211,130300,207503620,5620,5620,5620,5620,0
20231211,130200,207503620,5620,5620,5620,5620,0
20231211,130100,207503620,5620,5620,5620,5620,0
20231211,130000,207503620,5620,5620,5620,5620,220
20231211,125900,206267220,5610,5610,5610,5610,250
20231211,125800,204864720,5610,5610,5610,5610,0
20231211,125700,204864720,5610,5610,5610,5610,0
20231211,125600,204864720,5610,5610,5610,5610,0
20231211,125500,204864720,5610,5610,5610,5610,0
20231211,125400,204864720,5610,5610,5610,5610,100
20231211,125300,204303720,5610,5610,5610,5610,900
20231211,125200,199254720,5600,5600,5600,5600,256
20231211,125100,197821120,5620,5620,5620,5620,0
20231211,125000,197821120,5620,5620,5620,5620,0
20231211,124900,197821120,5620,5620,5620,5620,1
20231211,124800,197815500,5620,5620,5620,5620,0
20231211,124700,197815500,5620,5620,5620,5620,0
20231211,124600,197815500,5620,5620,5620,5620,0
20231211,124500,197815500,5620,5620,5620,5620,0
20231211,124400,197815500,5620,5620,5620,5620,0
20231211,124300,197815500,5620,5620,5620,5620,0
20231211,124200,197815500,5620,5620,5620,5620,0
20231211,124100,197815500,5620,5620,5620,5620,0
20231211,124000,197815500,5620,5620,5620,5620,1
20231211,123900,197809880,5620,5620,5620,5620,15
20231211,123800,197725580,5620,5620,5620,5620,123
20231211,123700,197034320,5620,5620,5620,5620,3
20231211,123600,197017460,5600,5600,5600,5600,0
20231211,123500,197017460,5600,5600,5600,5600,0
20231211,123400,197017460,5600,5600,5600,5600,0
20231211,123300,197017460,5600,5600,5600,5600,0
20231211,123200,197017460,5600,5600,5600,5600,0
20231211,123100,197017460,5600,5600,5600,5600,10
20231211,123000,196961460,5600,5600,5600,5600,0
20231211,122900,196961460,5600,5600,5600,5600,50
20231211,122800,196681460,5600,5600,5600,5600,5
20231211,122700,196653460,5590,5590,5590,5590,0
20231211,122600,196653460,5590,5590,5590,5590,0
20231211,122500,196653460,5590,5590,5590,5590,0
20231211,122400,196653460,5590,5590,5590,5590,0
20231211,122300,196653460,5590,5590,5590,5590,15
20231211,122200,196569610,5590,5590,5590,5590,0
20231211,122100,196569610,5590,5590,5590,5590,0
20231211,122000,196569610,5590,5590,5590,5590,0
20231211,121900,196569610,5590,5590,5590,5590,0
20231211,121800,196569610,5590,5590,5590,5590,0
20231211,121700,196569610,5590,5590,5590,5590,0
20231211,121600,196569610,5590,5590,5590,5590,0
20231211,121500,196569610,5590,5590,5590,5590,0
20231211,121400,196569610,5590,5600,5600,5590,47
20231211,121300,196306430,5600,5600,5600,5600,0
20231211,121200,196306430,5600,5600,5600,5600,0
20231211,121100,196306430,5600,5600,5600,5600,14
20231211,121000,196228030,5600,5600,5600,5600,3
20231211,120900,196211230,5610,5610,5610,5610,20
20231211,120800,196099030,5600,5600,5600,5600,0
20231211,120700,196099030,5600,5600,5600,5600,0
20231211,120600,196099030,5600,5600,5600,5600,57
20231211,120500,195779830,5610,5620,5620,5590,5106
20231211,120400,167151400,5620,5620,5620,5620,0
20231211,120300,167151400,5620,5620,5620,5620,71
20231211,120200,166752380,5630,5630,5630,5630,0
20231211,120100,166752380,5630,5630,5630,5630,355
20231211,120000,164753730,5620,5620,5620,5620,0
20231211,115900,164753730,5620,5620,5620,5620,0
20231211,115800,164753730,5620,5630,5630,5620,18
20231211,115700,164652400,5630,5630,5630,5630,0
20231211,115600,164652400,5630,5630,5630,5630,0
20231211,115500,164652400,5630,5630,5630,5630,1
20231211,115400,164646770,5620,5620,5620,5620,0
20231211,115300,164646770,5620,5620,5620,5620,0
20231211,115200,164646770,5620,5620,5620,5620,0
20231211,115100,164646770,5620,5620,5620,5620,0
20231211,115000,164646770,5620,5620,5620,5620,0
20231211,114900,164646770,5620,5620,5620,5620,1
20231211,114800,164641150,5640,5640,5640,5640,0
20231211,114700,164641150,5640,5640,5640,5640,1
20231211,114600,164635510,5650,5650,5650,5630,1133
20231211,114500,158249990,5650,5650,5650,5650,0
20231211,114400,158249990,5650,5650,5650,5650,36
20231211,114300,158046590,5680,5680,5680,5680,0
20231211,114200,158046590,5680,5680,5680,5680,0
20231211,114100,158046590,5680,5680,5680,5680,0
20231211,114000,158046590,5680,5680,5680,5680,0
20231211,113900,158046590,5680,5670,5680,5670,2
20231211,113800,158035240,5670,5670,5670,5670,70
20231211,113700,157638340,5670,5670,5670,5670,0
20231211,113600,157638340,5670,5670,5670,5670,0
20231211,113500,157638340,5670,5670,5670,5670,0
20231211,113400,157638340,5670,5670,5670,5670,0
20231211,113300,157638340,5670,5670,5670,5670,0
20231211,113200,157638340,5670,5670,5670,5670,0
20231211,113100,157638340,5670,5670,5670,5670,0
20231211,113000,157638340,5670,5670,5670,5670,0
20231211,112900,157638340,5670,5670,5670,5670,3
20231211,112800,157621330,5660,5660,5660,5660,0
20231211,112700,157621330,5660,5660,5660,5660,0
20231211,112600,157621330,5660,5660,5660,5660,0
20231211,112500,157621330,5660,5660,5660,5660,197
20231211,112400,156506310,5660,5660,5660,5660,0
20231211,112300,156506310,5660,5670,5670,5660,89
20231211,112200,156002560,5680,5680,5680,5680,0
20231211,112100,156002560,5680,5680,5680,5680,0
20231211,112000,156002560,5680,5670,5680,5670,4
20231211,111900,155979860,5670,5670,5670,5670,3
20231211,111800,155962850,5670,5660,5670,5660,397
20231211,111700,153711870,5660,5660,5660,5660,0
20231211,111600,153711870,5660,5660,5660,5660,20
20231211,111500,153598670,5670,5670,5670,5670,5
20231211,111400,153570320,5660,5660,5660,5660,0
20231211,111300,153570320,5660,5660,5660,5660,0
20231211,111200,153570320,5660,5660,5660,5660,0
20231211,111100,153570320,5660,5650,5660,5650,8
20231211,111000,153525050,5620,5620,5620,5620,0
20231211,110900,153525050,5620,5620,5620,5620,0
20231211,110800,153525050,5620,5620,5620,5620,0
20231211,110700,153525050,5620,5620,5620,5620,0
20231211,110600,153525050,5620,5640,5640,5620,395
20231211,110500,151301490,5670,5670,5670,5670,0
20231211,110400,151301490,5670,5670,5670,5670,0
20231211,110300,151301490,5670,5670,5670,5670,0
20231211,110200,151301490,5670,5670,5670,5670,0
20231211,110100,151301490,5670,5650,5670,5650,2
20231211,110000,151290170,5640,5640,5640,5640,0
20231211,105900,151290170,5640,5640,5640,5640,0
20231211,105800,151290170,5640,5640,5640,5640,233
20231211,105700,149976050,5670,5670,5670,5670,0
20231211,105600,149976050,5670,5670,5670,5670,0
20231211,105500,149976050,5670,5670,5670,5670,0
20231211,105400,149976050,5670,5670,5670,5670,0
20231211,105300,149976050,5670,5670,5670,5670,0
20231211,105200,149976050,5670,5670,5670,5670,0
20231211,105100,149976050,5670,5660,5670,5660,3
20231211,105000,149959060,5640,5640,5640,5640,0
20231211,104900,149959060,5640,5640,5640,5640,0
20231211,104800,149959060,5640,5640,5640,5640,0
20231211,104700,149959060,5640,5640,5640,5640,0
20231211,104600,149959060,5640,5640,5640,5640,0
20231211,104500,149959060,5640,5640,5640,5640,0
20231211,104400,149959060,5640,5640,5640,5640,83
20231211,104300,149490940,5660,5660,5660,5660,0
20231211,104200,149490940,5660,5660,5660,5660,165
20231211,104100,148557040,5640,5640,5640,5640,0
20231211,104000,148557040,5640,5640,5640,5640,52
20231211,103900,148263760,5660,5660,5660,5660,6
20231211,103800,148229800,5660,5660,5660,5660,5
20231211,103700,148201500,5660,5660,5660,5660,5
20231211,103600,148173200,5660,5660,5660,5660,7
20231211,103500,148133580,5650,5660,5660,5650,1900
20231211,103400,137395340,5670,5670,5670,5670,0
20231211,103300,137395340,5670,5670,5670,5670,0
20231211,103200,137395340,5670,5670,5670,5670,1
20231211,103100,137389670,5650,5670,5670,5650,818
20231211,103000,132762300,5680,5680,5680,5680,0
20231211,102900,132762300,5680,5680,5680,5680,2
20231211,102800,132750940,5680,5680,5680,5680,70
20231211,102700,132353340,5680,5680,5680,5680,0
20231211,102600,132353340,5680,5680,5680,5680,28
20231211,102500,132194300,5700,5700,5700,5700,0
20231211,102400,132194300,5700,5700,5700,5700,0
20231211,102300,132194300,5700,5700,5700,5700,0
20231211,102200,132194300,5700,5700,5700,5700,0
20231211,102100,132194300,5700,5700,5700,5700,0
20231211,102000,132194300,5700,5700,5700,5700,0
20231211,101900,132194300,5700,5700,5700,5700,0
20231211,101800,132194300,5700,5700,5700,5700,15
20231211,101700,132108800,5700,5700,5700,5700,0
20231211,101600,132108800,5700,5700,5700,5700,0
20231211,101500,132108800,5700,5700,5700,5700,0
20231211,101400,132108800,5700,5700,5700,5700,0
20231211,101300,132108800,5700,5700,5700,5700,20
20231211,101200,131994800,5700,5700,5700,5700,20
20231211,101100,131880800,5700,5700,5700,5700,0
20231211,101000,131880800,5700,5700,5700,5700,124
20231211,100900,131174000,5700,5700,5700,5700,2
20231211,100800,131162600,5680,5680,5680,5680,7
20231211,100700,131122840,5680,5680,5680,5680,7
20231211,100600,131083080,5680,5670,5680,5660,455
20231211,100500,128503210,5670,5670,5670,5670,10
20231211,100400,128446510,5710,5710,5710,5710,0
20231211,100300,128446510,5710,5710,5710,5710,1
20231211,100200,128440800,5650,5690,5690,5650,2276
20231211,100100,115548180,5710,5710,5710,5710,200
20231211,100000,114406180,5700,5700,5700,5700,0
20231211,095900,114406180,5700,5700,5700,5700,0
20231211,095800,114406180,5700,5700,5700,5700,0
20231211,095700,114406180,5700,5700,5700,5700,0
20231211,095600,114406180,5700,5700,5700,5700,38
20231211,095500,114189580,5700,5710,5710,5700,162
20231211,095400,113265670,5720,5720,5720,5720,58
20231211,095300,112933910,5730,5720,5730,5720,18
20231211,095200,112830940,5720,5720,5730,5720,103
20231211,095100,112241770,5730,5730,5730,5730,28
20231211,095000,112081330,5730,5730,5730,5730,370
20231211,094900,109961230,5730,5730,5730,5730,21
20231211,094800,109840900,5740,5720,5740,5720,102
20231211,094700,109257420,5720,5720,5720,5720,0
20231211,094600,109257420,5720,5740,5750,5720,521
20231211,094500,106272770,5740,5730,5740,5730,432
20231211,094400,103797390,5730,5730,5730,5730,157
20231211,094300,102897780,5720,5720,5720,5720,39
20231211,094200,102674700,5720,5730,5730,5720,3
20231211,094100,102657520,5730,5720,5730,5720,22
20231211,094000,102531660,5700,5720,5730,5700,40
20231211,093900,102302500,5710,5710,5710,5710,549
20231211,093800,99167710,5700,5700,5700,5700,310
20231211,093700,97400710,5690,5680,5690,5680,2686
20231211,093600,82122370,5670,5670,5670,5670,160
20231211,093500,81215170,5670,5670,5670,5670,0
20231211,093400,81215170,5670,5660,5670,5660,147
20231211,093300,80381980,5660,5670,5670,5660,411
20231211,093200,78051890,5670,5670,5670,5670,0
20231211,093100,78051890,5670,5670,5670,5670,0
20231211,093000,78051890,5670,5670,5670,5670,0
20231211,092900,78051890,5670,5670,5670,5670,501
20231211,092800,75211220,5670,5690,5700,5670,851
20231211,092700,70360750,5690,5690,5690,5690,0
20231211,092600,70360750,5690,5690,5690,5690,0
20231211,092500,70360750,5690,5690,5690,5690,0
20231211,092400,70360750,5690,5690,5690,5690,80
20231211,092300,69905550,5690,5690,5690,5690,101
20231211,092200,69330860,5690,5690,5690,5690,2
20231211,092100,69319480,5680,5680,5680,5680,0
20231211,092000,69319480,5680,5680,5680,5680,0
20231211,091900,69319480,5680,5680,5680,5680,0
20231211,091800,69319480,5680,5710,5710,5680,917
20231211,091700,64107560,5710,5680,5710,5680,1416
20231211,091600,56064180,5680,5680,5680,5680,1
20231211,091500,56058500,5640,5660,5680,5640,13
20231211,091400,55984820,5680,5680,5680,5680,1
20231211,091300,55979140,5680,5680,5680,5680,100
20231211,091200,55411140,5660,5660,5660,5660,47
20231211,091100,55145120,5640,5640,5640,5640,230
20231211,091000,53847920,5650,5650,5650,5650,200
20231211,090900,52717920,5620,5620,5620,5620,0
20231211,090800,52717920,5620,5620,5620,5620,0
20231211,090700,52717920,5620,5680,5680,5620,29
20231211,090600,52554880,5620,5620,5620,5620,1
20231211,090500,52549260,5650,5630,5650,5620,2453
20231211,090400,38755020,5650,5650,5650,5650,177
20231211,090300,37754970,5650,5640,5650,5640,138
20231211,090200,36975300,5650,5670,5670,5650,1140
20231211,090100,30523940,5680,5700,5700,5660,1341
20231211,090000,22915150,5700,5750,5750,5700,3991