KissMeData/130580/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,201600,15775570,6210,6210,6210,6210,12
20231211,201500,15775570,6210,6210,6210,6210,0
20231211,201400,15775570,6210,6210,6210,6210,0
20231211,201300,15775570,6210,6210,6210,6210,0
20231211,201200,15775570,6210,6210,6210,6210,0
20231211,201100,15775570,6210,6210,6210,6210,0
20231211,201000,15775570,6210,6210,6210,6210,0
20231211,200900,15775570,6210,6210,6210,6210,0
20231211,200800,15775570,6210,6210,6210,6210,0
20231211,200700,15775570,6210,6210,6210,6210,0
20231211,200600,15775570,6210,6210,6210,6210,0
20231211,200500,15775570,6210,6210,6210,6210,0
20231211,200400,15775570,6210,6210,6210,6210,0
20231211,200300,15775570,6210,6210,6210,6210,0
20231211,200200,15775570,6210,6210,6210,6210,0
20231211,200100,15775570,6210,6210,6210,6210,0
20231211,200000,15775570,6210,6210,6210,6210,0
20231211,195900,15775570,6210,6210,6210,6210,0
20231211,195800,15775570,6210,6210,6210,6210,0
20231211,195700,15775570,6210,6210,6210,6210,0
20231211,195600,15775570,6210,6210,6210,6210,0
20231211,195500,15775570,6210,6210,6210,6210,0
20231211,195400,15775570,6210,6210,6210,6210,0
20231211,195300,15775570,6210,6210,6210,6210,0
20231211,195200,15775570,6210,6210,6210,6210,0
20231211,195100,15775570,6210,6210,6210,6210,0
20231211,195000,15775570,6210,6210,6210,6210,0
20231211,194900,15775570,6210,6210,6210,6210,0
20231211,194800,15775570,6210,6210,6210,6210,0
20231211,194700,15775570,6210,6210,6210,6210,0
20231211,194600,15775570,6210,6210,6210,6210,12
20231211,194500,15775570,6210,6210,6210,6210,0
20231211,194400,15775570,6210,6210,6210,6210,0
20231211,194300,15775570,6210,6210,6210,6210,0
20231211,194200,15775570,6210,6210,6210,6210,0
20231211,194100,15775570,6210,6210,6210,6210,0
20231211,194000,15775570,6210,6210,6210,6210,0
20231211,193900,15775570,6210,6210,6210,6210,0
20231211,193800,15775570,6210,6210,6210,6210,0
20231211,193700,15775570,6210,6210,6210,6210,0
20231211,193600,15775570,6210,6210,6210,6210,0
20231211,193500,15775570,6210,6210,6210,6210,0
20231211,193400,15775570,6210,6210,6210,6210,0
20231211,193300,15775570,6210,6210,6210,6210,0
20231211,193200,15775570,6210,6210,6210,6210,0
20231211,193100,15775570,6210,6210,6210,6210,0
20231211,193000,15775570,6210,6210,6210,6210,0
20231211,192900,15775570,6210,6210,6210,6210,0
20231211,192800,15775570,6210,6210,6210,6210,0
20231211,192700,15775570,6210,6210,6210,6210,0
20231211,192600,15775570,6210,6210,6210,6210,0
20231211,192500,15775570,6210,6210,6210,6210,0
20231211,192400,15775570,6210,6210,6210,6210,0
20231211,192300,15775570,6210,6210,6210,6210,0
20231211,192200,15775570,6210,6210,6210,6210,0
20231211,192100,15775570,6210,6210,6210,6210,0
20231211,192000,15775570,6210,6210,6210,6210,0
20231211,191900,15775570,6210,6210,6210,6210,0
20231211,191800,15775570,6210,6210,6210,6210,0
20231211,191700,15775570,6210,6210,6210,6210,0
20231211,191600,15775570,6210,6210,6210,6210,12
20231211,191500,15775570,6210,6210,6210,6210,0
20231211,191400,15775570,6210,6210,6210,6210,0
20231211,191300,15775570,6210,6210,6210,6210,0
20231211,191200,15775570,6210,6210,6210,6210,0
20231211,191100,15775570,6210,6210,6210,6210,0
20231211,191000,15775570,6210,6210,6210,6210,0
20231211,190900,15775570,6210,6210,6210,6210,0
20231211,190800,15775570,6210,6210,6210,6210,0
20231211,190700,15775570,6210,6210,6210,6210,0
20231211,190600,15775570,6210,6210,6210,6210,0
20231211,190500,15775570,6210,6210,6210,6210,0
20231211,190400,15775570,6210,6210,6210,6210,0
20231211,190300,15775570,6210,6210,6210,6210,0
20231211,190200,15775570,6210,6210,6210,6210,0
20231211,190100,15775570,6210,6210,6210,6210,0
20231211,190000,15775570,6210,6210,6210,6210,0
20231211,185900,15775570,6210,6210,6210,6210,0
20231211,185800,15775570,6210,6210,6210,6210,0
20231211,185700,15775570,6210,6210,6210,6210,0
20231211,185600,15775570,6210,6210,6210,6210,0
20231211,185500,15775570,6210,6210,6210,6210,0
20231211,185400,15775570,6210,6210,6210,6210,0
20231211,185300,15775570,6210,6210,6210,6210,0
20231211,185200,15775570,6210,6210,6210,6210,0
20231211,185100,15775570,6210,6210,6210,6210,0
20231211,185000,15775570,6210,6210,6210,6210,0
20231211,184900,15775570,6210,6210,6210,6210,0
20231211,184800,15775570,6210,6210,6210,6210,0
20231211,184700,15775570,6210,6210,6210,6210,0
20231211,184600,15775570,6210,6210,6210,6210,12
20231211,184500,15775570,6210,6210,6210,6210,0
20231211,184400,15775570,6210,6210,6210,6210,0
20231211,184300,15775570,6210,6210,6210,6210,0
20231211,184200,15775570,6210,6210,6210,6210,0
20231211,184100,15775570,6210,6210,6210,6210,0
20231211,184000,15775570,6210,6210,6210,6210,0
20231211,183900,15775570,6210,6210,6210,6210,0
20231211,183800,15775570,6210,6210,6210,6210,0
20231211,183700,15775570,6210,6210,6210,6210,0
20231211,183600,15775570,6210,6210,6210,6210,0
20231211,183500,15775570,6210,6210,6210,6210,0
20231211,183400,15775570,6210,6210,6210,6210,0
20231211,183300,15775570,6210,6210,6210,6210,0
20231211,183200,15775570,6210,6210,6210,6210,0
20231211,183100,15775570,6210,6210,6210,6210,0
20231211,183000,15775570,6210,6210,6210,6210,0
20231211,182900,15775570,6210,6210,6210,6210,0
20231211,182800,15775570,6210,6210,6210,6210,0
20231211,182700,15775570,6210,6210,6210,6210,0
20231211,182600,15775570,6210,6210,6210,6210,0
20231211,182500,15775570,6210,6210,6210,6210,0
20231211,182400,15775570,6210,6210,6210,6210,0
20231211,182300,15775570,6210,6210,6210,6210,0
20231211,182200,15775570,6210,6210,6210,6210,0
20231211,182100,15775570,6210,6210,6210,6210,0
20231211,182000,15775570,6210,6210,6210,6210,0
20231211,181900,15775570,6210,6210,6210,6210,0
20231211,181800,15775570,6210,6210,6210,6210,0
20231211,181700,15775570,6210,6210,6210,6210,0
20231211,181600,15775570,6210,6210,6210,6210,12
20231211,181500,15775570,6210,6210,6210,6210,0
20231211,181400,15775570,6210,6210,6210,6210,0
20231211,181300,15775570,6210,6210,6210,6210,0
20231211,181200,15775570,6210,6210,6210,6210,0
20231211,181100,15775570,6210,6210,6210,6210,0
20231211,181000,15775570,6210,6210,6210,6210,0
20231211,180900,15775570,6210,6210,6210,6210,0
20231211,180800,15775570,6210,6210,6210,6210,0
20231211,180700,15775570,6210,6210,6210,6210,0
20231211,180600,15775570,6210,6210,6210,6210,0
20231211,180500,15775570,6210,6210,6210,6210,0
20231211,180400,15775570,6210,6210,6210,6210,0
20231211,180300,15775570,6210,6210,6210,6210,0
20231211,180200,15775570,6210,6210,6210,6210,0
20231211,180100,15775570,6210,6210,6210,6210,0
20231211,180000,15775570,6210,6210,6210,6210,0
20231211,175900,15775570,6210,6210,6210,6210,0
20231211,175800,15775570,6210,6210,6210,6210,0
20231211,175700,15775570,6210,6210,6210,6210,0
20231211,175600,15775570,6210,6210,6210,6210,0
20231211,175500,15775570,6210,6210,6210,6210,0
20231211,175400,15775570,6210,6210,6210,6210,0
20231211,175300,15775570,6210,6210,6210,6210,0
20231211,175200,15775570,6210,6210,6210,6210,0
20231211,175100,15775570,6210,6210,6210,6210,0
20231211,175000,15775570,6210,6210,6210,6210,0
20231211,174900,15775570,6210,6210,6210,6210,0
20231211,174800,15775570,6210,6210,6210,6210,0
20231211,174700,15775570,6210,6210,6210,6210,0
20231211,174600,15775570,6210,6210,6210,6210,12
20231211,174500,15775570,6210,6210,6210,6210,0
20231211,174400,15775570,6210,6210,6210,6210,0
20231211,174300,15775570,6210,6210,6210,6210,0
20231211,174200,15775570,6210,6210,6210,6210,0
20231211,174100,15775570,6210,6210,6210,6210,0
20231211,174000,15775570,6210,6210,6210,6210,0
20231211,173900,15775570,6210,6210,6210,6210,0
20231211,173800,15775570,6210,6210,6210,6210,0
20231211,173700,15775570,6210,6210,6210,6210,0
20231211,173600,15775570,6210,6210,6210,6210,0
20231211,173500,15775570,6210,6210,6210,6210,0
20231211,173400,15775570,6210,6210,6210,6210,0
20231211,173300,15775570,6210,6210,6210,6210,0
20231211,173200,15775570,6210,6210,6210,6210,0
20231211,173100,15775570,6210,6210,6210,6210,0
20231211,173000,15775570,6210,6210,6210,6210,0
20231211,172900,15775570,6210,6210,6210,6210,0
20231211,172800,15775570,6210,6210,6210,6210,0
20231211,172700,15775570,6210,6210,6210,6210,0
20231211,172600,15775570,6210,6210,6210,6210,0
20231211,172500,15775570,6210,6210,6210,6210,0
20231211,172400,15775570,6210,6210,6210,6210,0
20231211,172300,15775570,6210,6210,6210,6210,0
20231211,172200,15775570,6210,6210,6210,6210,0
20231211,172100,15775570,6210,6210,6210,6210,0
20231211,172000,15775570,6210,6210,6210,6210,0
20231211,171900,15775570,6210,6210,6210,6210,0
20231211,171800,15775570,6210,6210,6210,6210,0
20231211,171700,15775570,6210,6210,6210,6210,0
20231211,171600,15775570,6210,6210,6210,6210,12
20231211,171500,15775570,6210,6210,6210,6210,0
20231211,171400,15775570,6210,6210,6210,6210,0
20231211,171300,15775570,6210,6210,6210,6210,0
20231211,171200,15775570,6210,6210,6210,6210,0
20231211,171100,15775570,6210,6210,6210,6210,0
20231211,171000,15775570,6210,6210,6210,6210,0
20231211,170900,15775570,6210,6210,6210,6210,0
20231211,170800,15775570,6210,6210,6210,6210,0
20231211,170700,15775570,6210,6210,6210,6210,0
20231211,170600,15775570,6210,6210,6210,6210,0
20231211,170500,15775570,6210,6210,6210,6210,0
20231211,170400,15775570,6210,6210,6210,6210,0
20231211,170300,15775570,6210,6210,6210,6210,0
20231211,170200,15775570,6210,6210,6210,6210,0
20231211,170100,15775570,6210,6210,6210,6210,0
20231211,170000,15775570,6210,6210,6210,6210,0
20231211,165900,15775570,6210,6210,6210,6210,0
20231211,165800,15775570,6210,6210,6210,6210,0
20231211,165700,15775570,6210,6210,6210,6210,0
20231211,165600,15775570,6210,6210,6210,6210,0
20231211,165500,15775570,6210,6210,6210,6210,0
20231211,165400,15775570,6210,6210,6210,6210,0
20231211,165300,15775570,6210,6210,6210,6210,0
20231211,165200,15775570,6210,6210,6210,6210,0
20231211,165100,15775570,6210,6210,6210,6210,0
20231211,165000,15775570,6210,6210,6210,6210,0
20231211,164900,15775570,6210,6210,6210,6210,0
20231211,164800,15775570,6210,6210,6210,6210,0
20231211,164700,15775570,6210,6210,6210,6210,0
20231211,164600,15775570,6210,6210,6210,6210,12
20231211,164500,15775570,6210,6210,6210,6210,0
20231211,164400,15775570,6210,6210,6210,6210,0
20231211,164300,15775570,6210,6210,6210,6210,0
20231211,164200,15775570,6210,6210,6210,6210,0
20231211,164100,15775570,6210,6210,6210,6210,0
20231211,164000,15775570,6210,6210,6210,6210,0
20231211,163900,15775570,6210,6210,6210,6210,0
20231211,163800,15775570,6210,6210,6210,6210,0
20231211,163700,15775570,6210,6210,6210,6210,0
20231211,163600,15775570,6210,6210,6210,6210,0
20231211,163500,15775570,6210,6210,6210,6210,0
20231211,163400,15775570,6210,6210,6210,6210,0
20231211,163300,15775570,6210,6210,6210,6210,0
20231211,163200,15775570,6210,6210,6210,6210,0
20231211,163100,15775570,6210,6210,6210,6210,0
20231211,163000,15775570,6210,6210,6210,6210,0
20231211,162900,15775570,6210,6210,6210,6210,0
20231211,162800,15775570,6210,6210,6210,6210,0
20231211,162700,15775570,6210,6210,6210,6210,0
20231211,162600,15775570,6210,6210,6210,6210,0
20231211,162500,15775570,6210,6210,6210,6210,0
20231211,162400,15775570,6210,6210,6210,6210,0
20231211,162300,15775570,6210,6210,6210,6210,0
20231211,162200,15775570,6210,6210,6210,6210,0
20231211,162100,15775570,6210,6210,6210,6210,0
20231211,162000,15775570,6210,6210,6210,6210,0
20231211,161900,15775570,6210,6210,6210,6210,0
20231211,161800,15775570,6210,6210,6210,6210,0
20231211,161700,15775570,6210,6210,6210,6210,0
20231211,161600,15775570,6210,6210,6210,6210,12
20231211,161500,15775570,6210,6210,6210,6210,0
20231211,161400,15775570,6210,6210,6210,6210,0
20231211,161300,15775570,6210,6210,6210,6210,0
20231211,161200,15775570,6210,6210,6210,6210,0
20231211,161100,15775570,6210,6210,6210,6210,0
20231211,161000,15775570,6210,6210,6210,6210,0
20231211,160900,15775570,6210,6210,6210,6210,0
20231211,160800,15775570,6210,6210,6210,6210,0
20231211,160700,15775570,6210,6210,6210,6210,0
20231211,160600,15775570,6210,6210,6210,6210,0
20231211,160500,15775570,6210,6210,6210,6210,0
20231211,160400,15775570,6210,6210,6210,6210,0
20231211,160300,15775570,6210,6210,6210,6210,0
20231211,160200,15775570,6210,6210,6210,6210,0
20231211,160100,15775570,6210,6210,6210,6210,0
20231211,160000,15775570,6210,6210,6210,6210,0
20231211,155900,15775570,6210,6210,6210,6210,0
20231211,155800,15775570,6210,6210,6210,6210,0
20231211,155700,15775570,6210,6210,6210,6210,0
20231211,155600,15775570,6210,6210,6210,6210,0
20231211,155500,15775570,6210,6210,6210,6210,0
20231211,155400,15775570,6210,6210,6210,6210,0
20231211,155300,15775570,6210,6210,6210,6210,0
20231211,155200,15775570,6210,6210,6210,6210,0
20231211,155100,15775570,6210,6210,6210,6210,0
20231211,155000,15775570,6210,6210,6210,6210,0
20231211,154900,15775570,6210,6210,6210,6210,0
20231211,154800,15775570,6210,6210,6210,6210,0
20231211,154700,15775570,6210,6210,6210,6210,0
20231211,154600,15775570,6210,6210,6210,6210,12
20231211,154500,15775570,6210,6210,6210,6210,0
20231211,154400,15775570,6210,6210,6210,6210,0
20231211,154300,15775570,6210,6210,6210,6210,0
20231211,154200,15775570,6210,6210,6210,6210,0
20231211,154100,15775570,6210,6210,6210,6210,0
20231211,154000,15775570,6210,6210,6210,6210,0
20231211,153900,15775570,6210,6210,6210,6210,0
20231211,153800,15775570,6210,6210,6210,6210,0
20231211,153700,15775570,6210,6210,6210,6210,0
20231211,153600,15775570,6210,6210,6210,6210,0
20231211,153500,15775570,6210,6210,6210,6210,0
20231211,153400,15775570,6210,6210,6210,6210,0
20231211,153300,15775570,6210,6210,6210,6210,0
20231211,153200,15775570,6210,6210,6210,6210,0
20231211,153100,15775570,6210,6210,6210,6210,0
20231211,153000,15775570,6210,6210,6210,6210,12
20231211,152900,15701050,6210,6210,6210,6210,0
20231211,152800,15701050,6210,6210,6210,6210,0
20231211,152700,15701050,6210,6210,6210,6210,0
20231211,152600,15701050,6210,6210,6210,6210,0
20231211,152500,15701050,6210,6210,6210,6210,0
20231211,152400,15701050,6210,6210,6210,6210,0
20231211,152300,15701050,6210,6210,6210,6210,0
20231211,152200,15701050,6210,6210,6210,6210,0
20231211,152100,15701050,6210,6210,6210,6210,0
20231211,152000,15701050,6210,6210,6210,6210,0
20231211,151900,15701050,6210,6210,6210,6210,25
20231211,151800,15545800,6210,6210,6210,6210,3
20231211,151700,15527170,6170,6170,6170,6170,3
20231211,151600,15508660,6200,6200,6200,6200,5
20231211,151500,15477660,6170,6170,6170,6170,0
20231211,151400,15477660,6170,6180,6210,6170,111
20231211,151300,14789350,6170,6170,6170,6170,0
20231211,151200,14789350,6170,6170,6170,6170,1
20231211,151100,14783180,6170,6170,6170,6170,4
20231211,151000,14758500,6170,6170,6170,6170,5
20231211,150900,14727650,6170,6170,6170,6170,0
20231211,150800,14727650,6170,6180,6180,6170,3
20231211,150700,14709130,6170,6170,6170,6170,6
20231211,150600,14672110,6170,6170,6170,6170,5
20231211,150500,14641260,6170,6170,6170,6170,36
20231211,150400,14419140,6170,6170,6170,6170,15
20231211,150300,14326590,6170,6170,6170,6170,1
20231211,150200,14320420,6170,6170,6170,6170,0
20231211,150100,14320420,6170,6170,6170,6170,2
20231211,150000,14308080,6170,6170,6170,6170,1
20231211,145900,14301910,6170,6170,6170,6170,7
20231211,145800,14258720,6170,6170,6170,6170,1
20231211,145700,14252550,6170,6170,6170,6170,8
20231211,145600,14203190,6170,6180,6180,6170,60
20231211,145500,13832600,6180,6180,6180,6180,0
20231211,145400,13832600,6180,6180,6180,6180,0
20231211,145300,13832600,6180,6180,6180,6180,0
20231211,145200,13832600,6180,6180,6180,6180,0
20231211,145100,13832600,6180,6180,6180,6180,0
20231211,145000,13832600,6180,6180,6180,6180,0
20231211,144900,13832600,6180,6180,6180,6180,0
20231211,144800,13832600,6180,6180,6180,6180,0
20231211,144700,13832600,6180,6180,6180,6180,1
20231211,144600,13826420,6180,6180,6180,6180,0
20231211,144500,13826420,6180,6180,6180,6180,0
20231211,144400,13826420,6180,6180,6180,6180,0
20231211,144300,13826420,6180,6180,6180,6180,0
20231211,144200,13826420,6180,6180,6180,6180,0
20231211,144100,13826420,6180,6180,6180,6180,0
20231211,144000,13826420,6180,6180,6180,6180,0
20231211,143900,13826420,6180,6180,6180,6180,0
20231211,143800,13826420,6180,6180,6180,6180,0
20231211,143700,13826420,6180,6180,6180,6180,0
20231211,143600,13826420,6180,6180,6180,6180,0
20231211,143500,13826420,6180,6180,6180,6180,0
20231211,143400,13826420,6180,6180,6180,6180,0
20231211,143300,13826420,6180,6180,6180,6180,0
20231211,143200,13826420,6180,6180,6180,6180,0
20231211,143100,13826420,6180,6180,6180,6180,1
20231211,143000,13820240,6180,6180,6180,6180,0
20231211,142900,13820240,6180,6180,6180,6180,0
20231211,142800,13820240,6180,6180,6180,6180,1
20231211,142700,13814060,6170,6170,6170,6170,0
20231211,142600,13814060,6170,6170,6170,6170,2
20231211,142500,13801720,6170,6170,6170,6170,0
20231211,142400,13801720,6170,6170,6170,6170,1
20231211,142300,13795550,6170,6170,6170,6170,2
20231211,142200,13783210,6180,6180,6180,6180,22
20231211,142100,13647250,6180,6180,6180,6180,0
20231211,142000,13647250,6180,6180,6180,6180,0
20231211,141900,13647250,6180,6180,6180,6180,1
20231211,141800,13641070,6180,6180,6180,6180,1
20231211,141700,13634890,6180,6180,6180,6180,1
20231211,141600,13628710,6180,6180,6180,6180,6
20231211,141500,13591630,6180,6180,6180,6180,0
20231211,141400,13591630,6180,6180,6180,6180,12
20231211,141300,13517470,6180,6180,6180,6180,50
20231211,141200,13208470,6180,6180,6180,6180,0
20231211,141100,13208470,6180,6180,6180,6180,0
20231211,141000,13208470,6180,6180,6180,6180,0
20231211,140900,13208470,6180,6180,6180,6180,0
20231211,140800,13208470,6180,6180,6180,6180,0
20231211,140700,13208470,6180,6180,6180,6180,0
20231211,140600,13208470,6180,6180,6180,6180,0
20231211,140500,13208470,6180,6180,6180,6180,0
20231211,140400,13208470,6180,6180,6180,6180,0
20231211,140300,13208470,6180,6180,6180,6180,0
20231211,140200,13208470,6180,6180,6180,6180,1
20231211,140100,13202290,6180,6180,6180,6180,0
20231211,140000,13202290,6180,6180,6180,6180,0
20231211,135900,13202290,6180,6180,6180,6180,9
20231211,135800,13146670,6170,6170,6170,6170,0
20231211,135700,13146670,6170,6170,6170,6170,0
20231211,135600,13146670,6170,6170,6170,6170,2
20231211,135500,13134330,6190,6180,6190,6180,31
20231211,135400,12942450,6170,6170,6170,6170,0
20231211,135300,12942450,6170,6170,6170,6170,1
20231211,135200,12936280,6170,6170,6170,6170,3
20231211,135100,12917770,6170,6170,6170,6170,0
20231211,135000,12917770,6170,6170,6170,6170,0
20231211,134900,12917770,6170,6170,6170,6170,13
20231211,134800,12837560,6170,6180,6180,6170,59
20231211,134700,12473000,6170,6170,6170,6170,0
20231211,134600,12473000,6170,6170,6170,6170,0
20231211,134500,12473000,6170,6170,6170,6170,0
20231211,134400,12473000,6170,6170,6170,6170,0
20231211,134300,12473000,6170,6170,6170,6170,1
20231211,134200,12466830,6170,6170,6170,6170,0
20231211,134100,12466830,6170,6160,6170,6160,4
20231211,134000,12442180,6160,6160,6160,6160,0
20231211,133900,12442180,6160,6160,6160,6160,1
20231211,133800,12436020,6160,6160,6160,6160,4
20231211,133700,12411380,6160,6160,6160,6160,22
20231211,133600,12275860,6160,6160,6160,6160,1
20231211,133500,12269700,6160,6160,6160,6160,0
20231211,133400,12269700,6160,6160,6160,6160,0
20231211,133300,12269700,6160,6160,6160,6160,0
20231211,133200,12269700,6160,6160,6160,6160,0
20231211,133100,12269700,6160,6160,6160,6160,0
20231211,133000,12269700,6160,6160,6160,6160,0
20231211,132900,12269700,6160,6160,6160,6160,0
20231211,132800,12269700,6160,6160,6160,6160,0
20231211,132700,12269700,6160,6160,6160,6160,0
20231211,132600,12269700,6160,6160,6160,6160,1
20231211,132500,12263540,6160,6160,6160,6160,0
20231211,132400,12263540,6160,6160,6160,6160,1
20231211,132300,12257380,6160,6160,6160,6160,1
20231211,132200,12251220,6160,6160,6160,6160,3
20231211,132100,12232740,6150,6150,6150,6150,1
20231211,132000,12226590,6150,6150,6150,6150,0
20231211,131900,12226590,6150,6150,6150,6150,0
20231211,131800,12226590,6150,6150,6150,6150,11
20231211,131700,12158940,6150,6150,6150,6150,2
20231211,131600,12146640,6160,6160,6160,6160,0
20231211,131500,12146640,6160,6160,6160,6160,5
20231211,131400,12115840,6150,6150,6150,6150,33
20231211,131300,11912890,6150,6150,6150,6150,9
20231211,131200,11857540,6150,6150,6150,6150,0
20231211,131100,11857540,6150,6160,6160,6150,163
20231211,131000,10854880,6170,6170,6170,6170,0
20231211,130900,10854880,6170,6170,6170,6170,0
20231211,130800,10854880,6170,6170,6170,6170,0
20231211,130700,10854880,6170,6170,6170,6170,0
20231211,130600,10854880,6170,6170,6170,6170,0
20231211,130500,10854880,6170,6170,6170,6170,0
20231211,130400,10854880,6170,6170,6170,6170,0
20231211,130300,10854880,6170,6170,6170,6170,0
20231211,130200,10854880,6170,6170,6170,6170,0
20231211,130100,10854880,6170,6170,6170,6170,0
20231211,130000,10854880,6170,6170,6170,6170,0
20231211,125900,10854880,6170,6170,6170,6170,0
20231211,125800,10854880,6170,6170,6170,6170,1
20231211,125700,10848710,6160,6160,6160,6160,0
20231211,125600,10848710,6160,6160,6160,6160,0
20231211,125500,10848710,6160,6160,6160,6160,0
20231211,125400,10848710,6160,6160,6160,6160,0
20231211,125300,10848710,6160,6160,6160,6160,0
20231211,125200,10848710,6160,6160,6160,6160,0
20231211,125100,10848710,6160,6160,6160,6160,0
20231211,125000,10848710,6160,6160,6160,6160,0
20231211,124900,10848710,6160,6160,6160,6160,0
20231211,124800,10848710,6160,6160,6160,6160,0
20231211,124700,10848710,6160,6160,6160,6160,1
20231211,124600,10842550,6160,6160,6160,6160,0
20231211,124500,10842550,6160,6160,6160,6160,1
20231211,124400,10836390,6160,6160,6160,6160,2
20231211,124300,10824070,6160,6150,6160,6150,4
20231211,124200,10799460,6170,6170,6170,6170,0
20231211,124100,10799460,6170,6180,6180,6170,28
20231211,124000,10626450,6180,6180,6180,6180,0
20231211,123900,10626450,6180,6180,6180,6180,0
20231211,123800,10626450,6180,6180,6180,6180,0
20231211,123700,10626450,6180,6180,6180,6180,0
20231211,123600,10626450,6180,6180,6180,6180,0
20231211,123500,10626450,6180,6180,6180,6180,0
20231211,123400,10626450,6180,6180,6180,6180,2
20231211,123300,10614090,6170,6170,6170,6170,0
20231211,123200,10614090,6170,6170,6170,6170,0
20231211,123100,10614090,6170,6170,6170,6170,0
20231211,123000,10614090,6170,6170,6170,6170,1
20231211,122900,10607920,6170,6170,6170,6170,0
20231211,122800,10607920,6170,6170,6170,6170,0
20231211,122700,10607920,6170,6170,6170,6170,0
20231211,122600,10607920,6170,6180,6180,6170,2
20231211,122500,10595570,6180,6180,6180,6180,1
20231211,122400,10589390,6190,6190,6190,6190,0
20231211,122300,10589390,6190,6190,6190,6190,2
20231211,122200,10577010,6170,6170,6170,6170,0
20231211,122100,10577010,6170,6170,6170,6170,0
20231211,122000,10577010,6170,6170,6170,6170,0
20231211,121900,10577010,6170,6170,6170,6170,0
20231211,121800,10577010,6170,6170,6170,6170,1
20231211,121700,10570840,6170,6170,6170,6170,6
20231211,121600,10533820,6190,6190,6190,6190,0
20231211,121500,10533820,6190,6190,6190,6190,0
20231211,121400,10533820,6190,6190,6190,6190,0
20231211,121300,10533820,6190,6190,6190,6190,0
20231211,121200,10533820,6190,6190,6190,6190,0
20231211,121100,10533820,6190,6190,6190,6190,13
20231211,121000,10453350,6180,6160,6180,6160,15
20231211,120900,10360690,6180,6180,6180,6180,11
20231211,120800,10292710,6170,6170,6170,6170,0
20231211,120700,10292710,6170,6170,6170,6170,1
20231211,120600,10286540,6170,6170,6170,6170,2
20231211,120500,10274200,6170,6170,6170,6170,1
20231211,120400,10268030,6170,6170,6170,6170,1
20231211,120300,10261860,6170,6170,6170,6170,11
20231211,120200,10193990,6160,6160,6160,6160,0
20231211,120100,10193990,6160,6160,6160,6160,0
20231211,120000,10193990,6160,6160,6160,6160,0
20231211,115900,10193990,6160,6160,6160,6160,0
20231211,115800,10193990,6160,6160,6160,6160,2
20231211,115700,10181670,6160,6160,6160,6160,0
20231211,115600,10181670,6160,6160,6160,6160,4
20231211,115500,10157030,6160,6160,6160,6160,6
20231211,115400,10120070,6160,6160,6160,6160,12
20231211,115300,10046150,6160,6160,6160,6160,0
20231211,115200,10046150,6160,6160,6160,6160,20
20231211,115100,9922950,6160,6160,6160,6160,1
20231211,115000,9916790,6160,6160,6160,6160,0
20231211,114900,9916790,6160,6160,6160,6160,0
20231211,114800,9916790,6160,6160,6160,6160,1
20231211,114700,9910630,6160,6160,6160,6160,2
20231211,114600,9898310,6150,6150,6150,6150,0
20231211,114500,9898310,6150,6150,6150,6150,0
20231211,114400,9898310,6150,6150,6150,6150,0
20231211,114300,9898310,6150,6150,6150,6150,0
20231211,114200,9898310,6150,6150,6150,6150,0
20231211,114100,9898310,6150,6150,6150,6150,6
20231211,114000,9861410,6150,6150,6150,6150,0
20231211,113900,9861410,6150,6150,6150,6150,0
20231211,113800,9861410,6150,6150,6150,6150,0
20231211,113700,9861410,6150,6150,6150,6150,0
20231211,113600,9861410,6150,6150,6150,6150,0
20231211,113500,9861410,6150,6150,6150,6150,0
20231211,113400,9861410,6150,6150,6150,6150,0
20231211,113300,9861410,6150,6150,6150,6150,1
20231211,113200,9855260,6150,6150,6150,6150,1
20231211,113100,9849110,6150,6150,6150,6150,1
20231211,113000,9842960,6160,6160,6160,6160,3
20231211,112900,9824480,6160,6160,6160,6160,0
20231211,112800,9824480,6160,6160,6160,6160,1
20231211,112700,9818320,6170,6170,6170,6170,0
20231211,112600,9818320,6170,6170,6170,6170,1
20231211,112500,9812150,6170,6170,6170,6170,1
20231211,112400,9805980,6170,6170,6170,6170,10
20231211,112300,9744280,6170,6170,6180,6170,58
20231211,112200,9386020,6180,6170,6180,6170,8
20231211,112100,9336590,6160,6160,6160,6160,18
20231211,112000,9225710,6160,6160,6160,6160,0
20231211,111900,9225710,6160,6160,6160,6160,0
20231211,111800,9225710,6160,6160,6160,6160,10
20231211,111700,9164110,6160,6160,6160,6160,17
20231211,111600,9059390,6160,6160,6160,6160,147
20231211,111500,8153870,6160,6160,6160,6160,0
20231211,111400,8153870,6160,6160,6160,6160,0
20231211,111300,8153870,6160,6160,6160,6160,0
20231211,111200,8153870,6160,6160,6160,6160,0
20231211,111100,8153870,6160,6160,6160,6160,0
20231211,111000,8153870,6160,6160,6160,6160,0
20231211,110900,8153870,6160,6160,6160,6160,0
20231211,110800,8153870,6160,6160,6160,6160,0
20231211,110700,8153870,6160,6160,6160,6160,0
20231211,110600,8153870,6160,6160,6160,6160,0
20231211,110500,8153870,6160,6160,6160,6160,0
20231211,110400,8153870,6160,6160,6160,6160,0
20231211,110300,8153870,6160,6160,6160,6160,0
20231211,110200,8153870,6160,6160,6160,6160,0
20231211,110100,8153870,6160,6160,6160,6160,0
20231211,110000,8153870,6160,6160,6160,6160,1
20231211,105900,8147710,6160,6160,6160,6160,0
20231211,105800,8147710,6160,6160,6160,6160,0
20231211,105700,8147710,6160,6160,6160,6160,0
20231211,105600,8147710,6160,6160,6160,6160,0
20231211,105500,8147710,6160,6160,6160,6160,0
20231211,105400,8147710,6160,6160,6160,6160,0
20231211,105300,8147710,6160,6160,6160,6160,0
20231211,105200,8147710,6160,6160,6160,6160,0
20231211,105100,8147710,6160,6160,6160,6160,1
20231211,105000,8141550,6150,6150,6150,6150,2
20231211,104900,8129250,6150,6150,6150,6150,0
20231211,104800,8129250,6150,6150,6150,6150,11
20231211,104700,8061600,6150,6150,6150,6150,1
20231211,104600,8055450,6150,6150,6150,6150,0
20231211,104500,8055450,6150,6150,6150,6150,0
20231211,104400,8055450,6150,6150,6150,6150,0
20231211,104300,8055450,6150,6140,6150,6140,3
20231211,104200,8037020,6140,6140,6140,6140,0
20231211,104100,8037020,6140,6140,6140,6140,2
20231211,104000,8024740,6140,6140,6140,6140,0
20231211,103900,8024740,6140,6140,6140,6140,14
20231211,103800,7938780,6140,6140,6140,6140,1
20231211,103700,7932640,6140,6140,6140,6140,1
20231211,103600,7926500,6140,6140,6140,6140,3
20231211,103500,7908080,6140,6140,6140,6140,3
20231211,103400,7889660,6140,6140,6140,6140,0
20231211,103300,7889660,6140,6140,6140,6140,14
20231211,103200,7803700,6140,6140,6140,6140,8
20231211,103100,7754580,6140,6140,6140,6140,4
20231211,103000,7730020,6140,6140,6140,6140,4
20231211,102900,7705460,6140,6140,6140,6140,24
20231211,102800,7558100,6140,6140,6140,6140,0
20231211,102700,7558100,6140,6140,6140,6140,7
20231211,102600,7515120,6140,6140,6140,6140,13
20231211,102500,7435300,6150,6150,6150,6150,1
20231211,102400,7429150,6140,6140,6140,6140,8
20231211,102300,7380030,6140,6140,6140,6140,2
20231211,102200,7367750,6150,6140,6150,6140,18
20231211,102100,7257210,6150,6150,6150,6150,0
20231211,102000,7257210,6150,6150,6150,6150,0
20231211,101900,7257210,6150,6150,6150,6150,0
20231211,101800,7257210,6150,6150,6150,6150,2
20231211,101700,7244910,6140,6140,6140,6140,194
20231211,101600,6053750,6140,6140,6140,6140,0
20231211,101500,6053750,6140,6140,6140,6140,0
20231211,101400,6053750,6140,6140,6140,6140,0
20231211,101300,6053750,6140,6140,6140,6140,0
20231211,101200,6053750,6140,6140,6140,6140,0
20231211,101100,6053750,6140,6140,6140,6140,0
20231211,101000,6053750,6140,6140,6140,6140,0
20231211,100900,6053750,6140,6140,6140,6140,0
20231211,100800,6053750,6140,6140,6140,6140,0
20231211,100700,6053750,6140,6140,6140,6140,0
20231211,100600,6053750,6140,6140,6140,6140,0
20231211,100500,6053750,6140,6140,6140,6140,0
20231211,100400,6053750,6140,6140,6140,6140,0
20231211,100300,6053750,6140,6140,6140,6140,1
20231211,100200,6047610,6140,6140,6140,6140,2
20231211,100100,6035330,6160,6150,6160,6150,8
20231211,100000,5986060,6140,6140,6140,6140,3
20231211,095900,5967640,6140,6140,6140,6140,0
20231211,095800,5967640,6140,6140,6140,6140,1
20231211,095700,5961500,6140,6140,6140,6140,7
20231211,095600,5918520,6140,6140,6140,6140,0
20231211,095500,5918520,6140,6140,6140,6140,4
20231211,095400,5893960,6140,6140,6140,6140,0
20231211,095300,5893960,6140,6150,6150,6140,12
20231211,095200,5820220,6150,6150,6150,6150,0
20231211,095100,5820220,6150,6150,6150,6150,7
20231211,095000,5777170,6150,6140,6150,6140,17
20231211,094900,5672710,6140,6140,6140,6140,8
20231211,094800,5623590,6140,6140,6140,6140,7
20231211,094700,5580610,6140,6140,6140,6140,0
20231211,094600,5580610,6140,6140,6140,6140,7
20231211,094500,5537630,6140,6140,6140,6140,7
20231211,094400,5494650,6140,6140,6140,6140,7
20231211,094300,5451670,6150,6150,6150,6150,0
20231211,094200,5451670,6150,6150,6150,6150,2
20231211,094100,5439370,6140,6150,6150,6140,23
20231211,094000,5298130,6150,6150,6150,6150,1
20231211,093900,5291980,6150,6150,6150,6150,87
20231211,093800,4756930,6150,6150,6150,6150,23
20231211,093700,4615480,6150,6150,6150,6150,0
20231211,093600,4615480,6150,6150,6150,6150,0
20231211,093500,4615480,6150,6150,6150,6150,7
20231211,093400,4572430,6150,6150,6150,6150,14
20231211,093300,4486330,6150,6150,6150,6150,0
20231211,093200,4486330,6150,6150,6150,6150,0
20231211,093100,4486330,6150,6150,6150,6150,7
20231211,093000,4443280,6150,6150,6150,6150,14
20231211,092900,4357180,6150,6150,6150,6150,134
20231211,092800,3533080,6150,6150,6150,6150,0
20231211,092700,3533080,6150,6150,6150,6150,16
20231211,092600,3434680,6150,6150,6150,6150,8
20231211,092500,3385480,6150,6150,6150,6150,0
20231211,092400,3385480,6150,6150,6150,6150,160
20231211,092300,2401480,6150,6150,6150,6150,7
20231211,092200,2358430,6150,6150,6150,6150,8
20231211,092100,2309230,6150,6150,6150,6150,0
20231211,092000,2309230,6150,6160,6160,6150,27
20231211,091900,2142980,6150,6150,6150,6150,20
20231211,091800,2019980,6150,6150,6150,6150,0
20231211,091700,2019980,6150,6150,6150,6150,7
20231211,091600,1976930,6150,6150,6150,6150,8
20231211,091500,1927730,6150,6150,6150,6150,8
20231211,091400,1878530,6160,6150,6160,6150,30
20231211,091300,1693930,6150,6150,6150,6150,7
20231211,091200,1650880,6150,6150,6160,6150,55
20231211,091100,1312230,6150,6150,6150,6150,17
20231211,091000,1207680,6150,6160,6160,6150,119
20231211,090900,474760,6160,6160,6160,6160,13
20231211,090800,394680,6160,6160,6160,6160,31
20231211,090700,203720,6190,6190,6190,6190,0
20231211,090600,203720,6190,6190,6190,6190,0
20231211,090500,203720,6190,6190,6190,6190,0
20231211,090400,203720,6190,6190,6190,6190,0
20231211,090300,203720,6190,6190,6190,6190,0
20231211,090200,203720,6190,6190,6190,6190,10
20231211,090100,141820,6190,6190,6190,6190,3
20231211,090000,123250,6190,6160,6190,6160,20