KissMeData/109860/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,200700,109222080,8620,8620,8620,8620,1080
20231207,200600,109222080,8620,8620,8620,8620,0
20231207,200500,109222080,8620,8620,8620,8620,0
20231207,200400,109222080,8620,8620,8620,8620,0
20231207,200300,109222080,8620,8620,8620,8620,0
20231207,200200,109222080,8620,8620,8620,8620,0
20231207,200100,109222080,8620,8620,8620,8620,0
20231207,200000,109222080,8620,8620,8620,8620,0
20231207,195900,109222080,8620,8620,8620,8620,0
20231207,195800,109222080,8620,8620,8620,8620,0
20231207,195700,109222080,8620,8620,8620,8620,0
20231207,195600,109222080,8620,8620,8620,8620,0
20231207,195500,109222080,8620,8620,8620,8620,0
20231207,195400,109222080,8620,8620,8620,8620,0
20231207,195300,109222080,8620,8620,8620,8620,0
20231207,195200,109222080,8620,8620,8620,8620,0
20231207,195100,109222080,8620,8620,8620,8620,0
20231207,195000,109222080,8620,8620,8620,8620,0
20231207,194900,109222080,8620,8620,8620,8620,0
20231207,194800,109222080,8620,8620,8620,8620,0
20231207,194700,109222080,8620,8620,8620,8620,0
20231207,194600,109222080,8620,8620,8620,8620,0
20231207,194500,109222080,8620,8620,8620,8620,0
20231207,194400,109222080,8620,8620,8620,8620,0
20231207,194300,109222080,8620,8620,8620,8620,0
20231207,194200,109222080,8620,8620,8620,8620,0
20231207,194100,109222080,8620,8620,8620,8620,0
20231207,194000,109222080,8620,8620,8620,8620,0
20231207,193900,109222080,8620,8620,8620,8620,0
20231207,193800,109222080,8620,8620,8620,8620,0
20231207,193700,109222080,8620,8620,8620,8620,1080
20231207,193600,109222080,8620,8620,8620,8620,0
20231207,193500,109222080,8620,8620,8620,8620,0
20231207,193400,109222080,8620,8620,8620,8620,0
20231207,193300,109222080,8620,8620,8620,8620,0
20231207,193200,109222080,8620,8620,8620,8620,0
20231207,193100,109222080,8620,8620,8620,8620,0
20231207,193000,109222080,8620,8620,8620,8620,0
20231207,192900,109222080,8620,8620,8620,8620,0
20231207,192800,109222080,8620,8620,8620,8620,0
20231207,192700,109222080,8620,8620,8620,8620,0
20231207,192600,109222080,8620,8620,8620,8620,0
20231207,192500,109222080,8620,8620,8620,8620,0
20231207,192400,109222080,8620,8620,8620,8620,0
20231207,192300,109222080,8620,8620,8620,8620,0
20231207,192200,109222080,8620,8620,8620,8620,0
20231207,192100,109222080,8620,8620,8620,8620,0
20231207,192000,109222080,8620,8620,8620,8620,0
20231207,191900,109222080,8620,8620,8620,8620,0
20231207,191800,109222080,8620,8620,8620,8620,0
20231207,191700,109222080,8620,8620,8620,8620,0
20231207,191600,109222080,8620,8620,8620,8620,0
20231207,191500,109222080,8620,8620,8620,8620,0
20231207,191400,109222080,8620,8620,8620,8620,0
20231207,191300,109222080,8620,8620,8620,8620,0
20231207,191200,109222080,8620,8620,8620,8620,0
20231207,191100,109222080,8620,8620,8620,8620,0
20231207,191000,109222080,8620,8620,8620,8620,0
20231207,190900,109222080,8620,8620,8620,8620,0
20231207,190800,109222080,8620,8620,8620,8620,0
20231207,190700,109222080,8620,8620,8620,8620,1080
20231207,190600,109222080,8620,8620,8620,8620,0
20231207,190500,109222080,8620,8620,8620,8620,0
20231207,190400,109222080,8620,8620,8620,8620,0
20231207,190300,109222080,8620,8620,8620,8620,0
20231207,190200,109222080,8620,8620,8620,8620,0
20231207,190100,109222080,8620,8620,8620,8620,0
20231207,190000,109222080,8620,8620,8620,8620,0
20231207,185900,109222080,8620,8620,8620,8620,0
20231207,185800,109222080,8620,8620,8620,8620,0
20231207,185700,109222080,8620,8620,8620,8620,0
20231207,185600,109222080,8620,8620,8620,8620,0
20231207,185500,109222080,8620,8620,8620,8620,0
20231207,185400,109222080,8620,8620,8620,8620,0
20231207,185300,109222080,8620,8620,8620,8620,0
20231207,185200,109222080,8620,8620,8620,8620,0
20231207,185100,109222080,8620,8620,8620,8620,0
20231207,185000,109222080,8620,8620,8620,8620,0
20231207,184900,109222080,8620,8620,8620,8620,0
20231207,184800,109222080,8620,8620,8620,8620,0
20231207,184700,109222080,8620,8620,8620,8620,0
20231207,184600,109222080,8620,8620,8620,8620,0
20231207,184500,109222080,8620,8620,8620,8620,0
20231207,184400,109222080,8620,8620,8620,8620,0
20231207,184300,109222080,8620,8620,8620,8620,0
20231207,184200,109222080,8620,8620,8620,8620,0
20231207,184100,109222080,8620,8620,8620,8620,0
20231207,184000,109222080,8620,8620,8620,8620,0
20231207,183900,109222080,8620,8620,8620,8620,0
20231207,183800,109222080,8620,8620,8620,8620,0
20231207,183700,109222080,8620,8620,8620,8620,1080
20231207,183600,109222080,8620,8620,8620,8620,0
20231207,183500,109222080,8620,8620,8620,8620,0
20231207,183400,109222080,8620,8620,8620,8620,0
20231207,183300,109222080,8620,8620,8620,8620,0
20231207,183200,109222080,8620,8620,8620,8620,0
20231207,183100,109222080,8620,8620,8620,8620,0
20231207,183000,109222080,8620,8620,8620,8620,0
20231207,182900,109222080,8620,8620,8620,8620,0
20231207,182800,109222080,8620,8620,8620,8620,0
20231207,182700,109222080,8620,8620,8620,8620,0
20231207,182600,109222080,8620,8620,8620,8620,0
20231207,182500,109222080,8620,8620,8620,8620,0
20231207,182400,109222080,8620,8620,8620,8620,0
20231207,182300,109222080,8620,8620,8620,8620,0
20231207,182200,109222080,8620,8620,8620,8620,0
20231207,182100,109222080,8620,8620,8620,8620,0
20231207,182000,109222080,8620,8620,8620,8620,0
20231207,181900,109222080,8620,8620,8620,8620,0
20231207,181800,109222080,8620,8620,8620,8620,0
20231207,181700,109222080,8620,8620,8620,8620,0
20231207,181600,109222080,8620,8620,8620,8620,0
20231207,181500,109222080,8620,8620,8620,8620,0
20231207,181400,109222080,8620,8620,8620,8620,0
20231207,181300,109222080,8620,8620,8620,8620,0
20231207,181200,109222080,8620,8620,8620,8620,0
20231207,181100,109222080,8620,8620,8620,8620,0
20231207,181000,109222080,8620,8620,8620,8620,0
20231207,180900,109222080,8620,8620,8620,8620,0
20231207,180800,109222080,8620,8620,8620,8620,0
20231207,180700,109222080,8620,8620,8620,8620,1080
20231207,180600,109222080,8620,8620,8620,8620,0
20231207,180500,109222080,8620,8620,8620,8620,0
20231207,180400,109222080,8620,8620,8620,8620,0
20231207,180300,109222080,8620,8620,8620,8620,0
20231207,180200,109222080,8620,8620,8620,8620,0
20231207,180100,109222080,8620,8620,8620,8620,0
20231207,180000,109222080,8620,8620,8620,8620,0
20231207,175900,109222080,8620,8620,8620,8620,0
20231207,175800,109222080,8620,8620,8620,8620,0
20231207,175700,109222080,8620,8620,8620,8620,0
20231207,175600,109222080,8620,8620,8620,8620,0
20231207,175500,109222080,8620,8620,8620,8620,0
20231207,175400,109222080,8620,8620,8620,8620,0
20231207,175300,109222080,8620,8620,8620,8620,0
20231207,175200,109222080,8620,8620,8620,8620,0
20231207,175100,109222080,8620,8620,8620,8620,0
20231207,175000,109222080,8620,8620,8620,8620,0
20231207,174900,109222080,8620,8620,8620,8620,0
20231207,174800,109222080,8620,8620,8620,8620,0
20231207,174700,109222080,8620,8620,8620,8620,0
20231207,174600,109222080,8620,8620,8620,8620,0
20231207,174500,109222080,8620,8620,8620,8620,0
20231207,174400,109222080,8620,8620,8620,8620,0
20231207,174300,109222080,8620,8620,8620,8620,0
20231207,174200,109222080,8620,8620,8620,8620,0
20231207,174100,109222080,8620,8620,8620,8620,0
20231207,174000,109222080,8620,8620,8620,8620,0
20231207,173900,109222080,8620,8620,8620,8620,0
20231207,173800,109222080,8620,8620,8620,8620,0
20231207,173700,109222080,8620,8620,8620,8620,1080
20231207,173600,109222080,8620,8620,8620,8620,0
20231207,173500,109222080,8620,8620,8620,8620,0
20231207,173400,109222080,8620,8620,8620,8620,0
20231207,173300,109222080,8620,8620,8620,8620,0
20231207,173200,109222080,8620,8620,8620,8620,0
20231207,173100,109222080,8620,8620,8620,8620,0
20231207,173000,109222080,8620,8620,8620,8620,0
20231207,172900,109222080,8620,8620,8620,8620,0
20231207,172800,109222080,8620,8620,8620,8620,0
20231207,172700,109222080,8620,8620,8620,8620,0
20231207,172600,109222080,8620,8620,8620,8620,0
20231207,172500,109222080,8620,8620,8620,8620,0
20231207,172400,109222080,8620,8620,8620,8620,0
20231207,172300,109222080,8620,8620,8620,8620,0
20231207,172200,109222080,8620,8620,8620,8620,0
20231207,172100,109222080,8620,8620,8620,8620,0
20231207,172000,109222080,8620,8620,8620,8620,0
20231207,171900,109222080,8620,8620,8620,8620,0
20231207,171800,109222080,8620,8620,8620,8620,0
20231207,171700,109222080,8620,8620,8620,8620,0
20231207,171600,109222080,8620,8620,8620,8620,0
20231207,171500,109222080,8620,8620,8620,8620,0
20231207,171400,109222080,8620,8620,8620,8620,0
20231207,171300,109222080,8620,8620,8620,8620,0
20231207,171200,109222080,8620,8620,8620,8620,0
20231207,171100,109222080,8620,8620,8620,8620,0
20231207,171000,109222080,8620,8620,8620,8620,0
20231207,170900,109222080,8620,8620,8620,8620,0
20231207,170800,109222080,8620,8620,8620,8620,0
20231207,170700,109222080,8620,8620,8620,8620,1080
20231207,170600,109222080,8620,8620,8620,8620,0
20231207,170500,109222080,8620,8620,8620,8620,0
20231207,170400,109222080,8620,8620,8620,8620,0
20231207,170300,109222080,8620,8620,8620,8620,0
20231207,170200,109222080,8620,8620,8620,8620,0
20231207,170100,109222080,8620,8620,8620,8620,0
20231207,170000,109222080,8620,8620,8620,8620,0
20231207,165900,109222080,8620,8620,8620,8620,0
20231207,165800,109222080,8620,8620,8620,8620,0
20231207,165700,109222080,8620,8620,8620,8620,0
20231207,165600,109222080,8620,8620,8620,8620,0
20231207,165500,109222080,8620,8620,8620,8620,0
20231207,165400,109222080,8620,8620,8620,8620,0
20231207,165300,109222080,8620,8620,8620,8620,0
20231207,165200,109222080,8620,8620,8620,8620,0
20231207,165100,109222080,8620,8620,8620,8620,0
20231207,165000,109222080,8620,8620,8620,8620,0
20231207,164900,109222080,8620,8620,8620,8620,0
20231207,164800,109222080,8620,8620,8620,8620,0
20231207,164700,109222080,8620,8620,8620,8620,0
20231207,164600,109222080,8620,8620,8620,8620,0
20231207,164500,109222080,8620,8620,8620,8620,0
20231207,164400,109222080,8620,8620,8620,8620,0
20231207,164300,109222080,8620,8620,8620,8620,0
20231207,164200,109222080,8620,8620,8620,8620,0
20231207,164100,109222080,8620,8620,8620,8620,0
20231207,164000,109222080,8620,8620,8620,8620,0
20231207,163900,109222080,8620,8620,8620,8620,0
20231207,163800,109222080,8620,8620,8620,8620,0
20231207,163700,109222080,8620,8620,8620,8620,1080
20231207,163600,109222080,8620,8620,8620,8620,0
20231207,163500,109222080,8620,8620,8620,8620,0
20231207,163400,109222080,8620,8620,8620,8620,0
20231207,163300,109222080,8620,8620,8620,8620,0
20231207,163200,109222080,8620,8620,8620,8620,0
20231207,163100,109222080,8620,8620,8620,8620,0
20231207,163000,109222080,8620,8620,8620,8620,0
20231207,162900,109222080,8620,8620,8620,8620,0
20231207,162800,109222080,8620,8620,8620,8620,0
20231207,162700,109222080,8620,8620,8620,8620,0
20231207,162600,109222080,8620,8620,8620,8620,0
20231207,162500,109222080,8620,8620,8620,8620,0
20231207,162400,109222080,8620,8620,8620,8620,0
20231207,162300,109222080,8620,8620,8620,8620,0
20231207,162200,109222080,8620,8620,8620,8620,0
20231207,162100,109222080,8620,8620,8620,8620,0
20231207,162000,109222080,8620,8620,8620,8620,0
20231207,161900,109222080,8620,8620,8620,8620,0
20231207,161800,109222080,8620,8620,8620,8620,0
20231207,161700,109222080,8620,8620,8620,8620,0
20231207,161600,109222080,8620,8620,8620,8620,0
20231207,161500,109222080,8620,8620,8620,8620,0
20231207,161400,109222080,8620,8620,8620,8620,0
20231207,161300,109222080,8620,8620,8620,8620,0
20231207,161200,109222080,8620,8620,8620,8620,0
20231207,161100,109222080,8620,8620,8620,8620,0
20231207,161000,109222080,8620,8620,8620,8620,0
20231207,160900,109222080,8620,8620,8620,8620,0
20231207,160800,109222080,8620,8620,8620,8620,0
20231207,160700,109222080,8620,8620,8620,8620,1080
20231207,160600,109222080,8620,8620,8620,8620,0
20231207,160500,109222080,8620,8620,8620,8620,0
20231207,160400,109222080,8620,8620,8620,8620,0
20231207,160300,109222080,8620,8620,8620,8620,0
20231207,160200,109222080,8620,8620,8620,8620,0
20231207,160100,109222080,8620,8620,8620,8620,0
20231207,160000,109222080,8620,8620,8620,8620,0
20231207,155900,109222080,8620,8620,8620,8620,0
20231207,155800,109222080,8620,8620,8620,8620,0
20231207,155700,109222080,8620,8620,8620,8620,0
20231207,155600,109222080,8620,8620,8620,8620,0
20231207,155500,109222080,8620,8620,8620,8620,0
20231207,155400,109222080,8620,8620,8620,8620,0
20231207,155300,109222080,8620,8620,8620,8620,0
20231207,155200,109222080,8620,8620,8620,8620,0
20231207,155100,109222080,8620,8620,8620,8620,0
20231207,155000,109222080,8620,8620,8620,8620,0
20231207,154900,109222080,8620,8620,8620,8620,0
20231207,154800,109222080,8620,8620,8620,8620,0
20231207,154700,109222080,8620,8620,8620,8620,0
20231207,154600,109222080,8620,8620,8620,8620,0
20231207,154500,109222080,8620,8620,8620,8620,0
20231207,154400,109222080,8620,8620,8620,8620,0
20231207,154300,109222080,8620,8620,8620,8620,0
20231207,154200,109222080,8620,8620,8620,8620,0
20231207,154100,109222080,8620,8620,8620,8620,0
20231207,154000,109222080,8620,8620,8620,8620,0
20231207,153900,109222080,8620,8620,8620,8620,0
20231207,153800,109222080,8620,8620,8620,8620,0
20231207,153700,109222080,8620,8620,8620,8620,1080
20231207,153600,109222080,8620,8620,8620,8620,0
20231207,153500,109222080,8620,8620,8620,8620,0
20231207,153400,109222080,8620,8620,8620,8620,0
20231207,153300,109222080,8620,8620,8620,8620,0
20231207,153200,109222080,8620,8620,8620,8620,0
20231207,153100,109222080,8620,8620,8620,8620,0
20231207,153000,109222080,8620,8620,8620,8620,1080
20231207,152900,99912480,8620,8620,8620,8620,0
20231207,152800,99912480,8620,8620,8620,8620,0
20231207,152700,99912480,8620,8620,8620,8620,0
20231207,152600,99912480,8620,8620,8620,8620,0
20231207,152500,99912480,8620,8620,8620,8620,0
20231207,152400,99912480,8620,8620,8620,8620,0
20231207,152300,99912480,8620,8620,8620,8620,0
20231207,152200,99912480,8620,8620,8620,8620,0
20231207,152100,99912480,8620,8620,8620,8620,0
20231207,152000,99912480,8620,8620,8620,8620,0
20231207,151900,99912480,8620,8620,8670,8620,28
20231207,151800,99670620,8620,8610,8630,8610,258
20231207,151700,97446640,8620,8630,8630,8620,1200
20231207,151600,87102540,8630,8630,8630,8630,0
20231207,151500,87102540,8630,8630,8630,8630,2
20231207,151400,87085280,8640,8640,8640,8640,0
20231207,151300,87085280,8640,8640,8640,8640,10
20231207,151200,86998880,8640,8640,8640,8640,30
20231207,151100,86739680,8630,8630,8630,8630,0
20231207,151000,86739680,8630,8630,8630,8630,0
20231207,150900,86739680,8630,8630,8630,8630,0
20231207,150800,86739680,8630,8630,8630,8630,0
20231207,150700,86739680,8630,8630,8630,8630,0
20231207,150600,86739680,8630,8630,8630,8630,510
20231207,150500,82338380,8660,8660,8660,8660,0
20231207,150400,82338380,8660,8660,8660,8660,0
20231207,150300,82338380,8660,8660,8660,8660,1
20231207,150200,82329720,8630,8630,8630,8630,0
20231207,150100,82329720,8630,8630,8630,8630,0
20231207,150000,82329720,8630,8630,8630,8630,0
20231207,145900,82329720,8630,8630,8630,8630,0
20231207,145800,82329720,8630,8630,8630,8630,0
20231207,145700,82329720,8630,8630,8630,8630,32
20231207,145600,82053560,8630,8630,8630,8630,30
20231207,145500,81794660,8630,8630,8630,8630,0
20231207,145400,81794660,8630,8630,8630,8630,0
20231207,145300,81794660,8630,8630,8630,8630,0
20231207,145200,81794660,8630,8630,8630,8630,0
20231207,145100,81794660,8630,8630,8630,8630,1
20231207,145000,81786030,8620,8620,8620,8620,0
20231207,144900,81786030,8620,8620,8620,8620,0
20231207,144800,81786030,8620,8630,8630,8620,301
20231207,144700,79191210,8630,8630,8630,8630,0
20231207,144600,79191210,8630,8630,8630,8630,0
20231207,144500,79191210,8630,8630,8630,8630,0
20231207,144400,79191210,8630,8630,8630,8630,60
20231207,144300,78673410,8630,8630,8630,8630,0
20231207,144200,78673410,8630,8630,8630,8630,0
20231207,144100,78673410,8630,8630,8630,8630,70
20231207,144000,78069310,8630,8630,8630,8630,1
20231207,143900,78060680,8630,8630,8630,8630,641
20231207,143800,72528850,8640,8640,8640,8640,305
20231207,143700,69893650,8660,8660,8660,8660,0
20231207,143600,69893650,8660,8660,8660,8660,0
20231207,143500,69893650,8660,8660,8660,8660,0
20231207,143400,69893650,8660,8660,8660,8660,0
20231207,143300,69893650,8660,8660,8660,8660,0
20231207,143200,69893650,8660,8660,8660,8660,0
20231207,143100,69893650,8660,8660,8660,8660,0
20231207,143000,69893650,8660,8660,8660,8660,0
20231207,142900,69893650,8660,8660,8660,8660,10
20231207,142800,69807050,8660,8660,8660,8660,0
20231207,142700,69807050,8660,8660,8660,8660,0
20231207,142600,69807050,8660,8660,8660,8660,0
20231207,142500,69807050,8660,8660,8660,8660,0
20231207,142400,69807050,8660,8660,8660,8660,1
20231207,142300,69798390,8660,8660,8660,8660,0
20231207,142200,69798390,8660,8660,8660,8660,0
20231207,142100,69798390,8660,8660,8660,8660,0
20231207,142000,69798390,8660,8660,8660,8660,0
20231207,141900,69798390,8660,8660,8660,8660,0
20231207,141800,69798390,8660,8660,8660,8660,0
20231207,141700,69798390,8660,8660,8660,8660,1
20231207,141600,69789730,8650,8650,8650,8650,0
20231207,141500,69789730,8650,8650,8650,8650,0
20231207,141400,69789730,8650,8650,8650,8650,0
20231207,141300,69789730,8650,8650,8650,8650,0
20231207,141200,69789730,8650,8650,8650,8650,0
20231207,141100,69789730,8650,8650,8650,8650,0
20231207,141000,69789730,8650,8650,8650,8650,1
20231207,140900,69781080,8650,8650,8650,8650,10
20231207,140800,69694580,8640,8650,8650,8640,267
20231207,140700,67387390,8650,8650,8650,8650,0
20231207,140600,67387390,8650,8650,8650,8650,0
20231207,140500,67387390,8650,8650,8650,8650,0
20231207,140400,67387390,8650,8650,8650,8650,0
20231207,140300,67387390,8650,8650,8650,8650,0
20231207,140200,67387390,8650,8650,8650,8650,0
20231207,140100,67387390,8650,8650,8650,8650,0
20231207,140000,67387390,8650,8650,8650,8650,0
20231207,135900,67387390,8650,8650,8650,8650,0
20231207,135800,67387390,8650,8650,8650,8650,0
20231207,135700,67387390,8650,8650,8650,8650,0
20231207,135600,67387390,8650,8650,8650,8650,0
20231207,135500,67387390,8650,8660,8660,8650,222
20231207,135400,65467030,8650,8660,8660,8650,7
20231207,135300,65406420,8680,8680,8680,8680,0
20231207,135200,65406420,8680,8680,8680,8680,0
20231207,135100,65406420,8680,8680,8680,8680,0
20231207,135000,65406420,8680,8680,8680,8680,0
20231207,134900,65406420,8680,8680,8680,8680,0
20231207,134800,65406420,8680,8680,8680,8680,0
20231207,134700,65406420,8680,8680,8680,8680,16
20231207,134600,65267540,8680,8680,8680,8680,0
20231207,134500,65267540,8680,8680,8680,8680,0
20231207,134400,65267540,8680,8680,8680,8680,10
20231207,134300,65180740,8680,8680,8680,8680,5
20231207,134200,65137340,8680,8680,8680,8680,10
20231207,134100,65050540,8680,8680,8680,8680,0
20231207,134000,65050540,8680,8680,8680,8680,7
20231207,133900,64989780,8660,8660,8660,8660,0
20231207,133800,64989780,8660,8660,8660,8660,3
20231207,133700,64963800,8660,8660,8660,8660,2
20231207,133600,64946480,8690,8690,8690,8690,0
20231207,133500,64946480,8690,8690,8690,8690,0
20231207,133400,64946480,8690,8690,8690,8690,0
20231207,133300,64946480,8690,8690,8690,8690,0
20231207,133200,64946480,8690,8690,8690,8690,0
20231207,133100,64946480,8690,8690,8690,8690,0
20231207,133000,64946480,8690,8690,8690,8690,0
20231207,132900,64946480,8690,8690,8690,8690,0
20231207,132800,64946480,8690,8660,8690,8660,220
20231207,132700,63040250,8660,8660,8660,8660,0
20231207,132600,63040250,8660,8660,8660,8660,0
20231207,132500,63040250,8660,8660,8660,8660,0
20231207,132400,63040250,8660,8660,8660,8660,0
20231207,132300,63040250,8660,8660,8660,8660,0
20231207,132200,63040250,8660,8660,8660,8660,0
20231207,132100,63040250,8660,8660,8660,8660,0
20231207,132000,63040250,8660,8660,8660,8660,0
20231207,131900,63040250,8660,8660,8660,8660,0
20231207,131800,63040250,8660,8660,8660,8660,0
20231207,131700,63040250,8660,8660,8660,8660,0
20231207,131600,63040250,8660,8660,8660,8660,0
20231207,131500,63040250,8660,8660,8660,8660,0
20231207,131400,63040250,8660,8660,8660,8660,0
20231207,131300,63040250,8660,8660,8660,8660,0
20231207,131200,63040250,8660,8660,8660,8660,0
20231207,131100,63040250,8660,8660,8660,8660,0
20231207,131000,63040250,8660,8660,8660,8660,0
20231207,130900,63040250,8660,8660,8660,8660,0
20231207,130800,63040250,8660,8660,8660,8660,0
20231207,130700,63040250,8660,8660,8660,8660,0
20231207,130600,63040250,8660,8660,8660,8660,0
20231207,130500,63040250,8660,8660,8660,8660,0
20231207,130400,63040250,8660,8660,8660,8660,0
20231207,130300,63040250,8660,8660,8660,8660,0
20231207,130200,63040250,8660,8660,8660,8660,0
20231207,130100,63040250,8660,8660,8660,8660,0
20231207,130000,63040250,8660,8660,8660,8660,0
20231207,125900,63040250,8660,8660,8660,8660,0
20231207,125800,63040250,8660,8660,8660,8660,0
20231207,125700,63040250,8660,8660,8660,8660,0
20231207,125600,63040250,8660,8660,8660,8660,0
20231207,125500,63040250,8660,8660,8660,8660,0
20231207,125400,63040250,8660,8660,8660,8660,0
20231207,125300,63040250,8660,8660,8660,8660,0
20231207,125200,63040250,8660,8660,8660,8660,0
20231207,125100,63040250,8660,8660,8660,8660,0
20231207,125000,63040250,8660,8660,8660,8660,1
20231207,124900,63031590,8640,8640,8640,8640,9
20231207,124800,62953830,8640,8640,8640,8640,0
20231207,124700,62953830,8640,8640,8640,8640,0
20231207,124600,62953830,8640,8640,8640,8640,0
20231207,124500,62953830,8640,8640,8640,8640,0
20231207,124400,62953830,8640,8640,8640,8640,0
20231207,124300,62953830,8640,8640,8640,8640,0
20231207,124200,62953830,8640,8640,8640,8640,0
20231207,124100,62953830,8640,8640,8640,8640,0
20231207,124000,62953830,8640,8640,8640,8640,0
20231207,123900,62953830,8640,8640,8640,8640,0
20231207,123800,62953830,8640,8640,8640,8640,0
20231207,123700,62953830,8640,8640,8640,8640,0
20231207,123600,62953830,8640,8640,8640,8640,0
20231207,123500,62953830,8640,8640,8640,8640,0
20231207,123400,62953830,8640,8640,8640,8640,0
20231207,123300,62953830,8640,8640,8640,8640,0
20231207,123200,62953830,8640,8640,8640,8640,0
20231207,123100,62953830,8640,8640,8640,8640,0
20231207,123000,62953830,8640,8640,8640,8640,0
20231207,122900,62953830,8640,8640,8640,8640,0
20231207,122800,62953830,8640,8640,8640,8640,0
20231207,122700,62953830,8640,8640,8640,8640,0
20231207,122600,62953830,8640,8640,8640,8640,0
20231207,122500,62953830,8640,8640,8640,8640,0
20231207,122400,62953830,8640,8640,8640,8640,0
20231207,122300,62953830,8640,8640,8640,8640,0
20231207,122200,62953830,8640,8640,8640,8640,0
20231207,122100,62953830,8640,8640,8640,8640,0
20231207,122000,62953830,8640,8640,8640,8640,0
20231207,121900,62953830,8640,8640,8640,8640,51
20231207,121800,62513190,8640,8640,8640,8640,0
20231207,121700,62513190,8640,8640,8640,8640,0
20231207,121600,62513190,8640,8640,8640,8640,0
20231207,121500,62513190,8640,8640,8640,8640,0
20231207,121400,62513190,8640,8640,8640,8640,0
20231207,121300,62513190,8640,8640,8640,8640,0
20231207,121200,62513190,8640,8640,8640,8640,0
20231207,121100,62513190,8640,8640,8640,8640,0
20231207,121000,62513190,8640,8640,8640,8640,0
20231207,120900,62513190,8640,8640,8640,8640,0
20231207,120800,62513190,8640,8640,8640,8640,0
20231207,120700,62513190,8640,8640,8640,8640,210
20231207,120600,60698790,8670,8670,8670,8670,0
20231207,120500,60698790,8670,8670,8670,8670,0
20231207,120400,60698790,8670,8670,8670,8670,0
20231207,120300,60698790,8670,8670,8670,8670,1
20231207,120200,60690120,8650,8650,8650,8650,0
20231207,120100,60690120,8650,8650,8650,8650,0
20231207,120000,60690120,8650,8650,8650,8650,0
20231207,115900,60690120,8650,8650,8650,8650,3
20231207,115800,60664170,8670,8670,8670,8670,0
20231207,115700,60664170,8670,8670,8670,8670,0
20231207,115600,60664170,8670,8670,8670,8670,0
20231207,115500,60664170,8670,8670,8670,8670,0
20231207,115400,60664170,8670,8670,8670,8670,0
20231207,115300,60664170,8670,8670,8670,8670,0
20231207,115200,60664170,8670,8670,8670,8670,2
20231207,115100,60646830,8650,8650,8650,8650,0
20231207,115000,60646830,8650,8650,8650,8650,9
20231207,114900,60568980,8640,8640,8640,8640,0
20231207,114800,60568980,8640,8640,8640,8640,0
20231207,114700,60568980,8640,8640,8640,8640,0
20231207,114600,60568980,8640,8640,8640,8640,0
20231207,114500,60568980,8640,8640,8640,8640,0
20231207,114400,60568980,8640,8640,8640,8640,0
20231207,114300,60568980,8640,8640,8640,8640,0
20231207,114200,60568980,8640,8640,8640,8640,0
20231207,114100,60568980,8640,8640,8640,8640,0
20231207,114000,60568980,8640,8640,8640,8640,0
20231207,113900,60568980,8640,8640,8640,8640,0
20231207,113800,60568980,8640,8640,8640,8640,0
20231207,113700,60568980,8640,8640,8640,8640,0
20231207,113600,60568980,8640,8640,8640,8640,0
20231207,113500,60568980,8640,8640,8640,8640,0
20231207,113400,60568980,8640,8640,8640,8640,7
20231207,113300,60508500,8640,8640,8640,8640,3
20231207,113200,60482580,8640,8640,8640,8640,0
20231207,113100,60482580,8640,8640,8640,8640,500
20231207,113000,56162580,8640,8640,8640,8640,453
20231207,112900,52248660,8640,8640,8640,8640,10
20231207,112800,52162260,8640,8640,8640,8640,0
20231207,112700,52162260,8640,8640,8640,8640,749
20231207,112600,45690900,8640,8640,8640,8640,0
20231207,112500,45690900,8640,8640,8640,8640,251
20231207,112400,43522260,8640,8640,8640,8640,0
20231207,112300,43522260,8640,8640,8640,8640,0
20231207,112200,43522260,8640,8640,8640,8640,0
20231207,112100,43522260,8640,8640,8640,8640,2
20231207,112000,43504980,8640,8640,8640,8640,0
20231207,111900,43504980,8640,8640,8640,8640,0
20231207,111800,43504980,8640,8640,8640,8640,0
20231207,111700,43504980,8640,8640,8640,8640,0
20231207,111600,43504980,8640,8640,8640,8640,0
20231207,111500,43504980,8640,8640,8640,8640,0
20231207,111400,43504980,8640,8640,8640,8640,1379
20231207,111300,31590420,8640,8640,8640,8640,0
20231207,111200,31590420,8640,8640,8640,8640,0
20231207,111100,31590420,8640,8640,8640,8640,0
20231207,111000,31590420,8640,8640,8640,8640,0
20231207,110900,31590420,8640,8640,8640,8640,0
20231207,110800,31590420,8640,8650,8650,8640,329
20231207,110700,28747850,8640,8640,8640,8640,0
20231207,110600,28747850,8640,8640,8640,8640,0
20231207,110500,28747850,8640,8640,8640,8640,0
20231207,110400,28747850,8640,8640,8640,8640,0
20231207,110300,28747850,8640,8640,8640,8640,0
20231207,110200,28747850,8640,8650,8650,8640,6
20231207,110100,28696000,8670,8670,8670,8670,0
20231207,110000,28696000,8670,8670,8670,8670,0
20231207,105900,28696000,8670,8670,8670,8670,0
20231207,105800,28696000,8670,8670,8670,8670,0
20231207,105700,28696000,8670,8670,8670,8670,0
20231207,105600,28696000,8670,8670,8670,8670,0
20231207,105500,28696000,8670,8670,8670,8670,0
20231207,105400,28696000,8670,8670,8670,8670,0
20231207,105300,28696000,8670,8670,8670,8670,0
20231207,105200,28696000,8670,8670,8670,8670,0
20231207,105100,28696000,8670,8670,8670,8670,0
20231207,105000,28696000,8670,8670,8670,8670,0
20231207,104900,28696000,8670,8670,8670,8670,4
20231207,104800,28661320,8670,8670,8670,8670,0
20231207,104700,28661320,8670,8670,8670,8670,0
20231207,104600,28661320,8670,8670,8670,8670,0
20231207,104500,28661320,8670,8670,8670,8670,0
20231207,104400,28661320,8670,8670,8670,8670,0
20231207,104300,28661320,8670,8670,8670,8670,0
20231207,104200,28661320,8670,8670,8670,8670,0
20231207,104100,28661320,8670,8670,8670,8670,0
20231207,104000,28661320,8670,8670,8670,8670,0
20231207,103900,28661320,8670,8670,8670,8670,0
20231207,103800,28661320,8670,8670,8670,8670,0
20231207,103700,28661320,8670,8670,8670,8670,10
20231207,103600,28574620,8680,8680,8680,8680,0
20231207,103500,28574620,8680,8680,8680,8680,0
20231207,103400,28574620,8680,8680,8680,8680,0
20231207,103300,28574620,8680,8680,8680,8680,0
20231207,103200,28574620,8680,8680,8680,8680,2
20231207,103100,28557260,8650,8650,8650,8650,0
20231207,103000,28557260,8650,8650,8650,8650,0
20231207,102900,28557260,8650,8650,8650,8650,18
20231207,102800,28401560,8640,8640,8640,8640,0
20231207,102700,28401560,8640,8640,8640,8640,0
20231207,102600,28401560,8640,8640,8640,8640,0
20231207,102500,28401560,8640,8640,8640,8640,1
20231207,102400,28392920,8640,8650,8650,8640,653
20231207,102300,22746000,8640,8650,8650,8640,6
20231207,102200,22694150,8650,8650,8650,8650,1
20231207,102100,22685500,8650,8650,8650,8650,0
20231207,102000,22685500,8650,8650,8650,8650,0
20231207,101900,22685500,8650,8650,8650,8650,518
20231207,101800,18204800,8690,8690,8690,8690,0
20231207,101700,18204800,8690,8690,8690,8690,0
20231207,101600,18204800,8690,8690,8690,8690,0
20231207,101500,18204800,8690,8690,8690,8690,0
20231207,101400,18204800,8690,8690,8690,8690,0
20231207,101300,18204800,8690,8690,8690,8690,0
20231207,101200,18204800,8690,8690,8690,8690,0
20231207,101100,18204800,8690,8690,8690,8690,0
20231207,101000,18204800,8690,8690,8690,8690,0
20231207,100900,18204800,8690,8690,8690,8690,0
20231207,100800,18204800,8690,8690,8690,8690,0
20231207,100700,18204800,8690,8690,8690,8690,0
20231207,100600,18204800,8690,8690,8690,8690,0
20231207,100500,18204800,8690,8690,8690,8690,0
20231207,100400,18204800,8690,8690,8690,8690,0
20231207,100300,18204800,8690,8690,8690,8690,0
20231207,100200,18204800,8690,8690,8690,8690,1
20231207,100100,18196110,8690,8690,8690,8690,1
20231207,100000,18187420,8690,8690,8690,8690,0
20231207,095900,18187420,8690,8690,8690,8690,1
20231207,095800,18178730,8690,8690,8690,8690,0
20231207,095700,18178730,8690,8690,8690,8690,0
20231207,095600,18178730,8690,8690,8690,8690,0
20231207,095500,18178730,8690,8690,8690,8690,0
20231207,095400,18178730,8690,8690,8690,8690,330
20231207,095300,15311030,8690,8690,8690,8690,0
20231207,095200,15311030,8690,8690,8690,8690,0
20231207,095100,15311030,8690,8690,8690,8690,1
20231207,095000,15302340,8690,8690,8690,8690,0
20231207,094900,15302340,8690,8690,8690,8690,1
20231207,094800,15293650,8640,8640,8640,8640,171
20231207,094700,13816210,8680,8680,8680,8680,1
20231207,094600,13807530,8680,8680,8680,8680,0
20231207,094500,13807530,8680,8680,8680,8680,0
20231207,094400,13807530,8680,8680,8680,8680,0
20231207,094300,13807530,8680,8680,8680,8680,0
20231207,094200,13807530,8680,8680,8680,8680,70
20231207,094100,13199930,8680,8680,8680,8680,0
20231207,094000,13199930,8680,8680,8680,8680,1
20231207,093900,13191250,8640,8640,8640,8640,0
20231207,093800,13191250,8640,8640,8640,8640,26
20231207,093700,12966610,8640,8640,8640,8640,0
20231207,093600,12966610,8640,8640,8640,8640,0
20231207,093500,12966610,8640,8640,8640,8640,500
20231207,093400,8646610,8650,8650,8650,8650,0
20231207,093300,8646610,8650,8650,8650,8650,1
20231207,093200,8637960,8640,8640,8640,8640,0
20231207,093100,8637960,8640,8640,8640,8640,0
20231207,093000,8637960,8640,8640,8640,8640,0
20231207,092900,8637960,8640,8640,8640,8640,0
20231207,092800,8637960,8640,8640,8640,8640,0
20231207,092700,8637960,8640,8640,8640,8640,100
20231207,092600,7773960,8680,8680,8680,8680,0
20231207,092500,7773960,8680,8630,8680,8630,3
20231207,092400,7748020,8620,8640,8640,8620,310
20231207,092300,5074290,8640,8640,8640,8640,10
20231207,092200,4987890,8670,8670,8670,8670,0
20231207,092100,4987890,8670,8670,8670,8670,0
20231207,092000,4987890,8670,8670,8670,8670,0
20231207,091900,4987890,8670,8640,8670,8640,2
20231207,091800,4970580,8640,8640,8640,8640,205
20231207,091700,3199380,8650,8650,8650,8650,5
20231207,091600,3156130,8650,8660,8660,8650,183
20231207,091500,1572650,8690,8690,8690,8690,1
20231207,091400,1563960,8690,8690,8690,8690,0
20231207,091300,1563960,8690,8670,8690,8660,58
20231207,091200,1061590,8680,8680,8680,8680,6
20231207,091100,1009510,8720,8720,8720,8720,1
20231207,091000,1000790,8740,8740,8740,8740,0
20231207,090900,1000790,8740,8740,8740,8740,1
20231207,090800,992050,8740,8740,8740,8740,0
20231207,090700,992050,8740,8740,8740,8740,1
20231207,090600,983310,8700,8700,8700,8700,0
20231207,090500,983310,8700,8700,8700,8700,0
20231207,090400,983310,8700,8710,8710,8700,100
20231207,090300,113300,8710,8700,8710,8700,10
20231207,090200,26210,8710,8710,8710,8710,2
20231207,090100,8790,8790,8790,8790,8790,0
20231207,090000,8790,8790,8790,8790,8790,1