KissMeData/130580/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,201600,33660830,6210,6210,6210,6210,84
20231212,201500,33660830,6210,6210,6210,6210,0
20231212,201400,33660830,6210,6210,6210,6210,0
20231212,201300,33660830,6210,6210,6210,6210,0
20231212,201200,33660830,6210,6210,6210,6210,0
20231212,201100,33660830,6210,6210,6210,6210,0
20231212,201000,33660830,6210,6210,6210,6210,0
20231212,200900,33660830,6210,6210,6210,6210,0
20231212,200800,33660830,6210,6210,6210,6210,0
20231212,200700,33660830,6210,6210,6210,6210,0
20231212,200600,33660830,6210,6210,6210,6210,0
20231212,200500,33660830,6210,6210,6210,6210,0
20231212,200400,33660830,6210,6210,6210,6210,0
20231212,200300,33660830,6210,6210,6210,6210,0
20231212,200200,33660830,6210,6210,6210,6210,0
20231212,200100,33660830,6210,6210,6210,6210,0
20231212,200000,33660830,6210,6210,6210,6210,0
20231212,195900,33660830,6210,6210,6210,6210,0
20231212,195800,33660830,6210,6210,6210,6210,0
20231212,195700,33660830,6210,6210,6210,6210,0
20231212,195600,33660830,6210,6210,6210,6210,0
20231212,195500,33660830,6210,6210,6210,6210,0
20231212,195400,33660830,6210,6210,6210,6210,0
20231212,195300,33660830,6210,6210,6210,6210,0
20231212,195200,33660830,6210,6210,6210,6210,0
20231212,195100,33660830,6210,6210,6210,6210,0
20231212,195000,33660830,6210,6210,6210,6210,0
20231212,194900,33660830,6210,6210,6210,6210,0
20231212,194800,33660830,6210,6210,6210,6210,0
20231212,194700,33660830,6210,6210,6210,6210,0
20231212,194600,33660830,6210,6210,6210,6210,84
20231212,194500,33660830,6210,6210,6210,6210,0
20231212,194400,33660830,6210,6210,6210,6210,0
20231212,194300,33660830,6210,6210,6210,6210,0
20231212,194200,33660830,6210,6210,6210,6210,0
20231212,194100,33660830,6210,6210,6210,6210,0
20231212,194000,33660830,6210,6210,6210,6210,0
20231212,193900,33660830,6210,6210,6210,6210,0
20231212,193800,33660830,6210,6210,6210,6210,0
20231212,193700,33660830,6210,6210,6210,6210,0
20231212,193600,33660830,6210,6210,6210,6210,0
20231212,193500,33660830,6210,6210,6210,6210,0
20231212,193400,33660830,6210,6210,6210,6210,0
20231212,193300,33660830,6210,6210,6210,6210,0
20231212,193200,33660830,6210,6210,6210,6210,0
20231212,193100,33660830,6210,6210,6210,6210,0
20231212,193000,33660830,6210,6210,6210,6210,0
20231212,192900,33660830,6210,6210,6210,6210,0
20231212,192800,33660830,6210,6210,6210,6210,0
20231212,192700,33660830,6210,6210,6210,6210,0
20231212,192600,33660830,6210,6210,6210,6210,0
20231212,192500,33660830,6210,6210,6210,6210,0
20231212,192400,33660830,6210,6210,6210,6210,0
20231212,192300,33660830,6210,6210,6210,6210,0
20231212,192200,33660830,6210,6210,6210,6210,0
20231212,192100,33660830,6210,6210,6210,6210,0
20231212,192000,33660830,6210,6210,6210,6210,0
20231212,191900,33660830,6210,6210,6210,6210,0
20231212,191800,33660830,6210,6210,6210,6210,0
20231212,191700,33660830,6210,6210,6210,6210,0
20231212,191600,33660830,6210,6210,6210,6210,84
20231212,191500,33660830,6210,6210,6210,6210,0
20231212,191400,33660830,6210,6210,6210,6210,0
20231212,191300,33660830,6210,6210,6210,6210,0
20231212,191200,33660830,6210,6210,6210,6210,0
20231212,191100,33660830,6210,6210,6210,6210,0
20231212,191000,33660830,6210,6210,6210,6210,0
20231212,190900,33660830,6210,6210,6210,6210,0
20231212,190800,33660830,6210,6210,6210,6210,0
20231212,190700,33660830,6210,6210,6210,6210,0
20231212,190600,33660830,6210,6210,6210,6210,0
20231212,190500,33660830,6210,6210,6210,6210,0
20231212,190400,33660830,6210,6210,6210,6210,0
20231212,190300,33660830,6210,6210,6210,6210,0
20231212,190200,33660830,6210,6210,6210,6210,0
20231212,190100,33660830,6210,6210,6210,6210,0
20231212,190000,33660830,6210,6210,6210,6210,0
20231212,185900,33660830,6210,6210,6210,6210,0
20231212,185800,33660830,6210,6210,6210,6210,0
20231212,185700,33660830,6210,6210,6210,6210,0
20231212,185600,33660830,6210,6210,6210,6210,0
20231212,185500,33660830,6210,6210,6210,6210,0
20231212,185400,33660830,6210,6210,6210,6210,0
20231212,185300,33660830,6210,6210,6210,6210,0
20231212,185200,33660830,6210,6210,6210,6210,0
20231212,185100,33660830,6210,6210,6210,6210,0
20231212,185000,33660830,6210,6210,6210,6210,0
20231212,184900,33660830,6210,6210,6210,6210,0
20231212,184800,33660830,6210,6210,6210,6210,0
20231212,184700,33660830,6210,6210,6210,6210,0
20231212,184600,33660830,6210,6210,6210,6210,84
20231212,184500,33660830,6210,6210,6210,6210,0
20231212,184400,33660830,6210,6210,6210,6210,0
20231212,184300,33660830,6210,6210,6210,6210,0
20231212,184200,33660830,6210,6210,6210,6210,0
20231212,184100,33660830,6210,6210,6210,6210,0
20231212,184000,33660830,6210,6210,6210,6210,0
20231212,183900,33660830,6210,6210,6210,6210,0
20231212,183800,33660830,6210,6210,6210,6210,0
20231212,183700,33660830,6210,6210,6210,6210,0
20231212,183600,33660830,6210,6210,6210,6210,0
20231212,183500,33660830,6210,6210,6210,6210,0
20231212,183400,33660830,6210,6210,6210,6210,0
20231212,183300,33660830,6210,6210,6210,6210,0
20231212,183200,33660830,6210,6210,6210,6210,0
20231212,183100,33660830,6210,6210,6210,6210,0
20231212,183000,33660830,6210,6210,6210,6210,0
20231212,182900,33660830,6210,6210,6210,6210,0
20231212,182800,33660830,6210,6210,6210,6210,0
20231212,182700,33660830,6210,6210,6210,6210,0
20231212,182600,33660830,6210,6210,6210,6210,0
20231212,182500,33660830,6210,6210,6210,6210,0
20231212,182400,33660830,6210,6210,6210,6210,0
20231212,182300,33660830,6210,6210,6210,6210,0
20231212,182200,33660830,6210,6210,6210,6210,0
20231212,182100,33660830,6210,6210,6210,6210,0
20231212,182000,33660830,6210,6210,6210,6210,0
20231212,181900,33660830,6210,6210,6210,6210,0
20231212,181800,33660830,6210,6210,6210,6210,0
20231212,181700,33660830,6210,6210,6210,6210,0
20231212,181600,33660830,6210,6210,6210,6210,84
20231212,181500,33660830,6210,6210,6210,6210,0
20231212,181400,33660830,6210,6210,6210,6210,0
20231212,181300,33660830,6210,6210,6210,6210,0
20231212,181200,33660830,6210,6210,6210,6210,0
20231212,181100,33660830,6210,6210,6210,6210,0
20231212,181000,33660830,6210,6210,6210,6210,0
20231212,180900,33660830,6210,6210,6210,6210,0
20231212,180800,33660830,6210,6210,6210,6210,0
20231212,180700,33660830,6210,6210,6210,6210,0
20231212,180600,33660830,6210,6210,6210,6210,0
20231212,180500,33660830,6210,6210,6210,6210,0
20231212,180400,33660830,6210,6210,6210,6210,0
20231212,180300,33660830,6210,6210,6210,6210,0
20231212,180200,33660830,6210,6210,6210,6210,0
20231212,180100,33660830,6210,6210,6210,6210,0
20231212,180000,33660830,6210,6210,6210,6210,0
20231212,175900,33660830,6210,6210,6210,6210,0
20231212,175800,33660830,6210,6210,6210,6210,0
20231212,175700,33660830,6210,6210,6210,6210,0
20231212,175600,33660830,6210,6210,6210,6210,0
20231212,175500,33660830,6210,6210,6210,6210,0
20231212,175400,33660830,6210,6210,6210,6210,0
20231212,175300,33660830,6210,6210,6210,6210,0
20231212,175200,33660830,6210,6210,6210,6210,0
20231212,175100,33660830,6210,6210,6210,6210,0
20231212,175000,33660830,6210,6210,6210,6210,0
20231212,174900,33660830,6210,6210,6210,6210,0
20231212,174800,33660830,6210,6210,6210,6210,0
20231212,174700,33660830,6210,6210,6210,6210,0
20231212,174600,33660830,6210,6210,6210,6210,84
20231212,174500,33660830,6210,6210,6210,6210,0
20231212,174400,33660830,6210,6210,6210,6210,0
20231212,174300,33660830,6210,6210,6210,6210,0
20231212,174200,33660830,6210,6210,6210,6210,0
20231212,174100,33660830,6210,6210,6210,6210,0
20231212,174000,33660830,6210,6210,6210,6210,0
20231212,173900,33660830,6210,6210,6210,6210,0
20231212,173800,33660830,6210,6210,6210,6210,0
20231212,173700,33660830,6210,6210,6210,6210,0
20231212,173600,33660830,6210,6210,6210,6210,0
20231212,173500,33660830,6210,6210,6210,6210,0
20231212,173400,33660830,6210,6210,6210,6210,0
20231212,173300,33660830,6210,6210,6210,6210,0
20231212,173200,33660830,6210,6210,6210,6210,0
20231212,173100,33660830,6210,6210,6210,6210,0
20231212,173000,33660830,6210,6210,6210,6210,0
20231212,172900,33660830,6210,6210,6210,6210,0
20231212,172800,33660830,6210,6210,6210,6210,0
20231212,172700,33660830,6210,6210,6210,6210,0
20231212,172600,33660830,6210,6210,6210,6210,0
20231212,172500,33660830,6210,6210,6210,6210,0
20231212,172400,33660830,6210,6210,6210,6210,0
20231212,172300,33660830,6210,6210,6210,6210,0
20231212,172200,33660830,6210,6210,6210,6210,0
20231212,172100,33660830,6210,6210,6210,6210,0
20231212,172000,33660830,6210,6210,6210,6210,0
20231212,171900,33660830,6210,6210,6210,6210,0
20231212,171800,33660830,6210,6210,6210,6210,0
20231212,171700,33660830,6210,6210,6210,6210,0
20231212,171600,33660830,6210,6210,6210,6210,84
20231212,171500,33660830,6210,6210,6210,6210,0
20231212,171400,33660830,6210,6210,6210,6210,0
20231212,171300,33660830,6210,6210,6210,6210,0
20231212,171200,33660830,6210,6210,6210,6210,0
20231212,171100,33660830,6210,6210,6210,6210,0
20231212,171000,33660830,6210,6210,6210,6210,0
20231212,170900,33660830,6210,6210,6210,6210,0
20231212,170800,33660830,6210,6210,6210,6210,0
20231212,170700,33660830,6210,6210,6210,6210,0
20231212,170600,33660830,6210,6210,6210,6210,0
20231212,170500,33660830,6210,6210,6210,6210,0
20231212,170400,33660830,6210,6210,6210,6210,0
20231212,170300,33660830,6210,6210,6210,6210,0
20231212,170200,33660830,6210,6210,6210,6210,0
20231212,170100,33660830,6210,6210,6210,6210,0
20231212,170000,33660830,6210,6210,6210,6210,0
20231212,165900,33660830,6210,6210,6210,6210,0
20231212,165800,33660830,6210,6210,6210,6210,0
20231212,165700,33660830,6210,6210,6210,6210,0
20231212,165600,33660830,6210,6210,6210,6210,0
20231212,165500,33660830,6210,6210,6210,6210,0
20231212,165400,33660830,6210,6210,6210,6210,0
20231212,165300,33660830,6210,6210,6210,6210,0
20231212,165200,33660830,6210,6210,6210,6210,0
20231212,165100,33660830,6210,6210,6210,6210,0
20231212,165000,33660830,6210,6210,6210,6210,0
20231212,164900,33660830,6210,6210,6210,6210,0
20231212,164800,33660830,6210,6210,6210,6210,0
20231212,164700,33660830,6210,6210,6210,6210,0
20231212,164600,33660830,6210,6210,6210,6210,84
20231212,164500,33660830,6210,6210,6210,6210,0
20231212,164400,33660830,6210,6210,6210,6210,0
20231212,164300,33660830,6210,6210,6210,6210,0
20231212,164200,33660830,6210,6210,6210,6210,0
20231212,164100,33660830,6210,6210,6210,6210,0
20231212,164000,33660830,6210,6210,6210,6210,0
20231212,163900,33660830,6210,6210,6210,6210,0
20231212,163800,33660830,6210,6210,6210,6210,0
20231212,163700,33660830,6210,6210,6210,6210,0
20231212,163600,33660830,6210,6210,6210,6210,0
20231212,163500,33660830,6210,6210,6210,6210,0
20231212,163400,33660830,6210,6210,6210,6210,0
20231212,163300,33660830,6210,6210,6210,6210,0
20231212,163200,33660830,6210,6210,6210,6210,0
20231212,163100,33660830,6210,6210,6210,6210,0
20231212,163000,33660830,6210,6210,6210,6210,0
20231212,162900,33660830,6210,6210,6210,6210,0
20231212,162800,33660830,6210,6210,6210,6210,0
20231212,162700,33660830,6210,6210,6210,6210,0
20231212,162600,33660830,6210,6210,6210,6210,0
20231212,162500,33660830,6210,6210,6210,6210,0
20231212,162400,33660830,6210,6210,6210,6210,0
20231212,162300,33660830,6210,6210,6210,6210,0
20231212,162200,33660830,6210,6210,6210,6210,0
20231212,162100,33660830,6210,6210,6210,6210,0
20231212,162000,33660830,6210,6210,6210,6210,0
20231212,161900,33660830,6210,6210,6210,6210,0
20231212,161800,33660830,6210,6210,6210,6210,0
20231212,161700,33660830,6210,6210,6210,6210,0
20231212,161600,33660830,6210,6210,6210,6210,84
20231212,161500,33660830,6210,6210,6210,6210,0
20231212,161400,33660830,6210,6210,6210,6210,0
20231212,161300,33660830,6210,6210,6210,6210,0
20231212,161200,33660830,6210,6210,6210,6210,0
20231212,161100,33660830,6210,6210,6210,6210,0
20231212,161000,33660830,6210,6210,6210,6210,0
20231212,160900,33660830,6210,6210,6210,6210,0
20231212,160800,33660830,6210,6210,6210,6210,0
20231212,160700,33660830,6210,6210,6210,6210,0
20231212,160600,33660830,6210,6210,6210,6210,0
20231212,160500,33660830,6210,6210,6210,6210,0
20231212,160400,33660830,6210,6210,6210,6210,0
20231212,160300,33660830,6210,6210,6210,6210,0
20231212,160200,33660830,6210,6210,6210,6210,0
20231212,160100,33660830,6210,6210,6210,6210,0
20231212,160000,33660830,6210,6210,6210,6210,0
20231212,155900,33660830,6210,6210,6210,6210,0
20231212,155800,33660830,6210,6210,6210,6210,0
20231212,155700,33660830,6210,6210,6210,6210,0
20231212,155600,33660830,6210,6210,6210,6210,0
20231212,155500,33660830,6210,6210,6210,6210,0
20231212,155400,33660830,6210,6210,6210,6210,0
20231212,155300,33660830,6210,6210,6210,6210,0
20231212,155200,33660830,6210,6210,6210,6210,0
20231212,155100,33660830,6210,6210,6210,6210,0
20231212,155000,33660830,6210,6210,6210,6210,0
20231212,154900,33660830,6210,6210,6210,6210,0
20231212,154800,33660830,6210,6210,6210,6210,0
20231212,154700,33660830,6210,6210,6210,6210,0
20231212,154600,33660830,6210,6210,6210,6210,84
20231212,154500,33660830,6210,6210,6210,6210,0
20231212,154400,33660830,6210,6210,6210,6210,0
20231212,154300,33660830,6210,6210,6210,6210,0
20231212,154200,33660830,6210,6210,6210,6210,0
20231212,154100,33660830,6210,6210,6210,6210,0
20231212,154000,33660830,6210,6210,6210,6210,0
20231212,153900,33660830,6210,6210,6210,6210,0
20231212,153800,33660830,6210,6210,6210,6210,0
20231212,153700,33660830,6210,6210,6210,6210,0
20231212,153600,33660830,6210,6210,6210,6210,0
20231212,153500,33660830,6210,6210,6210,6210,0
20231212,153400,33660830,6210,6210,6210,6210,0
20231212,153300,33660830,6210,6210,6210,6210,0
20231212,153200,33660830,6210,6210,6210,6210,0
20231212,153100,33660830,6210,6210,6210,6210,0
20231212,153000,33660830,6210,6210,6210,6210,84
20231212,152900,33139190,6210,6210,6210,6210,0
20231212,152800,33139190,6210,6210,6210,6210,0
20231212,152700,33139190,6210,6210,6210,6210,0
20231212,152600,33139190,6210,6210,6210,6210,0
20231212,152500,33139190,6210,6210,6210,6210,0
20231212,152400,33139190,6210,6210,6210,6210,0
20231212,152300,33139190,6210,6210,6210,6210,0
20231212,152200,33139190,6210,6210,6210,6210,0
20231212,152100,33139190,6210,6210,6210,6210,0
20231212,152000,33139190,6210,6210,6210,6210,0
20231212,151900,33139190,6210,6190,6210,6180,30
20231212,151800,32953640,6190,6190,6190,6190,13
20231212,151700,32873170,6190,6190,6190,6190,1
20231212,151600,32866980,6190,6190,6190,6190,1
20231212,151500,32860790,6180,6170,6180,6170,19
20231212,151400,32743420,6170,6180,6180,6170,17
20231212,151300,32638520,6170,6170,6180,6170,20
20231212,151200,32515110,6170,6180,6180,6170,6
20231212,151100,32478080,6170,6180,6180,6170,5
20231212,151000,32447220,6170,6170,6170,6170,0
20231212,150900,32447220,6170,6170,6170,6170,15
20231212,150800,32354670,6170,6170,6170,6170,0
20231212,150700,32354670,6170,6170,6170,6170,20
20231212,150600,32231270,6170,6170,6170,6170,0
20231212,150500,32231270,6170,6170,6170,6170,4
20231212,150400,32206590,6170,6170,6170,6170,5
20231212,150300,32175740,6170,6170,6170,6170,11
20231212,150200,32107870,6180,6180,6180,6180,5
20231212,150100,32076970,6180,6180,6180,6180,4
20231212,150000,32052250,6180,6180,6180,6180,4
20231212,145900,32027530,6180,6180,6180,6180,3
20231212,145800,32008990,6200,6200,6200,6200,1
20231212,145700,32002790,6180,6170,6180,6170,11
20231212,145600,31934860,6170,6170,6170,6170,12
20231212,145500,31860820,6170,6170,6170,6170,0
20231212,145400,31860820,6170,6170,6170,6170,10
20231212,145300,31799120,6170,6170,6170,6170,6
20231212,145200,31762100,6160,6160,6160,6160,13
20231212,145100,31682020,6160,6160,6160,6160,0
20231212,145000,31682020,6160,6160,6160,6160,8
20231212,144900,31632740,6160,6160,6160,6160,5
20231212,144800,31601940,6160,6160,6160,6160,39
20231212,144700,31361700,6160,6160,6160,6160,6
20231212,144600,31324740,6170,6170,6170,6170,1
20231212,144500,31318570,6170,6160,6170,6160,5
20231212,144400,31287760,6160,6160,6160,6160,15
20231212,144300,31195360,6160,6160,6160,6160,4
20231212,144200,31170720,6160,6160,6160,6160,5
20231212,144100,31139920,6160,6160,6160,6160,12
20231212,144000,31066000,6160,6160,6160,6160,0
20231212,143900,31066000,6160,6160,6170,6160,11
20231212,143800,30998230,6160,6160,6160,6160,0
20231212,143700,30998230,6160,6160,6160,6160,20
20231212,143600,30875030,6160,6160,6160,6160,0
20231212,143500,30875030,6160,6160,6160,6160,4
20231212,143400,30850390,6160,6160,6160,6160,11
20231212,143300,30782630,6160,6160,6170,6160,12
20231212,143200,30708700,6160,6160,6160,6160,6
20231212,143100,30671740,6160,6160,6160,6160,4
20231212,143000,30647100,6160,6160,6160,6160,4
20231212,142900,30622460,6160,6170,6170,6160,13
20231212,142800,30542300,6170,6170,6170,6170,9
20231212,142700,30486770,6170,6170,6170,6170,6
20231212,142600,30449750,6170,6170,6170,6170,4
20231212,142500,30425070,6180,6180,6180,6180,1
20231212,142400,30418890,6180,6170,6180,6170,10
20231212,142300,30357150,6160,6160,6160,6160,0
20231212,142200,30357150,6160,6160,6160,6160,18
20231212,142100,30246270,6160,6160,6160,6160,0
20231212,142000,30246270,6160,6160,6160,6160,4
20231212,141900,30221630,6160,6160,6160,6160,6
20231212,141800,30184670,6160,6160,6160,6160,13
20231212,141700,30104590,6160,6160,6160,6160,6
20231212,141600,30067630,6160,6160,6160,6160,4
20231212,141500,30042990,6160,6160,6160,6160,4
20231212,141400,30018350,6160,6160,6160,6160,14
20231212,141300,29932110,6160,6160,6160,6160,4
20231212,141200,29907470,6160,6160,6160,6160,6
20231212,141100,29870510,6160,6160,6160,6160,4
20231212,141000,29845870,6160,6170,6170,6160,9
20231212,140900,29790420,6170,6160,6170,6160,12
20231212,140800,29716490,6160,6160,6160,6160,0
20231212,140700,29716490,6160,6170,6170,6160,10
20231212,140600,29654880,6180,6170,6180,6170,10
20231212,140500,29593130,6160,6160,6160,6160,4
20231212,140400,29568490,6170,6160,6170,6160,7
20231212,140300,29525360,6160,6160,6160,6160,12
20231212,140200,29451440,6160,6160,6160,6160,6
20231212,140100,29414480,6160,6160,6160,6160,4
20231212,140000,29389840,6160,6160,6160,6160,5
20231212,135900,29359040,6160,6160,6160,6160,14
20231212,135800,29272800,6160,6160,6160,6160,4
20231212,135700,29248160,6160,6160,6160,6160,6
20231212,135600,29211200,6160,6160,6160,6160,4
20231212,135500,29186560,6160,6160,6160,6160,7
20231212,135400,29143440,6160,6160,6160,6160,9
20231212,135300,29088000,6160,6160,6160,6160,0
20231212,135200,29088000,6160,6160,6160,6160,19
20231212,135100,28970960,6160,6160,6160,6160,0
20231212,135000,28970960,6160,6160,6160,6160,5
20231212,134900,28940160,6160,6160,6170,6160,12
20231212,134800,28866210,6160,6160,6160,6160,12
20231212,134700,28792290,6160,6160,6160,6160,99
20231212,134600,28182450,6160,6160,6160,6160,4
20231212,134500,28157810,6160,6160,6160,6160,4
20231212,134400,28133170,6160,6170,6170,6160,7
20231212,134300,28090040,6160,6160,6160,6160,8
20231212,134200,28040760,6160,6160,6160,6160,11
20231212,134100,27973000,6160,6160,6160,6160,5
20231212,134000,27942200,6160,6160,6160,6160,7
20231212,133900,27899080,6160,6160,6160,6160,5
20231212,133800,27868280,6160,6160,6160,6160,0
20231212,133700,27868280,6160,6150,6160,6150,20
20231212,133600,27745220,6150,6150,6150,6150,8
20231212,133500,27696020,6150,6150,6150,6150,6
20231212,133400,27659120,6150,6150,6150,6150,0
20231212,133300,27659120,6150,6150,6150,6150,0
20231212,133200,27659120,6150,6160,6160,6150,50
20231212,133100,27351200,6200,6200,6200,6200,4
20231212,133000,27326400,6200,6200,6200,6200,4
20231212,132900,27301600,6200,6160,6200,6160,503
20231212,132800,24183620,6160,6160,6160,6160,4
20231212,132700,24158980,6160,6160,6160,6160,6
20231212,132600,24122020,6160,6160,6160,6160,4
20231212,132500,24097380,6160,6160,6160,6160,8
20231212,132400,24048100,6160,6160,6160,6160,6
20231212,132300,24011140,6160,6160,6160,6160,0
20231212,132200,24011140,6160,6170,6170,6160,13
20231212,132100,23931040,6160,6160,6160,6160,9
20231212,132000,23875600,6170,6170,6170,6170,8
20231212,131900,23826240,6160,6160,6160,6160,6
20231212,131800,23789280,6160,6160,6160,6160,11
20231212,131700,23721520,6160,6160,6160,6160,5
20231212,131600,23690720,6160,6160,6160,6160,4
20231212,131500,23666080,6160,6160,6160,6160,4
20231212,131400,23641440,6160,6170,6170,6160,8
20231212,131300,23592140,6170,6170,6170,6170,5
20231212,131200,23561290,6170,6170,6170,6170,6
20231212,131100,23524270,6170,6170,6170,6170,5
20231212,131000,23493420,6170,6170,6170,6170,2007
20231212,130900,11110230,6170,6170,6170,6170,4
20231212,130800,11085550,6170,6170,6170,6170,0
20231212,130700,11085550,6170,6170,6170,6170,11
20231212,130600,11017680,6180,6180,6180,6180,7
20231212,130500,10974420,6180,6180,6180,6180,4
20231212,130400,10949700,6180,6180,6180,6180,6
20231212,130300,10912620,6180,6180,6180,6180,12
20231212,130200,10838460,6180,6180,6180,6180,5
20231212,130100,10807560,6180,6180,6180,6180,10
20231212,130000,10745760,6180,6180,6180,6180,5
20231212,125900,10714860,6180,6180,6180,6180,14
20231212,125800,10628340,6180,6180,6180,6180,5
20231212,125700,10597440,6180,6180,6180,6180,6
20231212,125600,10560360,6180,6180,6180,6180,203
20231212,125500,9305820,6170,6170,6170,6170,0
20231212,125400,9305820,6170,6170,6170,6170,0
20231212,125300,9305820,6170,6170,6170,6170,0
20231212,125200,9305820,6170,6170,6170,6170,0
20231212,125100,9305820,6170,6170,6170,6170,1
20231212,125000,9299650,6170,6170,6170,6170,0
20231212,124900,9299650,6170,6170,6170,6170,1
20231212,124800,9293480,6170,6180,6180,6170,9
20231212,124700,9237870,6180,6180,6180,6180,0
20231212,124600,9237870,6180,6180,6180,6180,0
20231212,124500,9237870,6180,6180,6180,6180,0
20231212,124400,9237870,6180,6180,6180,6180,0
20231212,124300,9237870,6180,6180,6180,6180,0
20231212,124200,9237870,6180,6180,6180,6180,0
20231212,124100,9237870,6180,6180,6180,6180,0
20231212,124000,9237870,6180,6180,6180,6180,0
20231212,123900,9237870,6180,6180,6180,6180,1
20231212,123800,9231690,6180,6180,6180,6180,0
20231212,123700,9231690,6180,6180,6180,6180,0
20231212,123600,9231690,6180,6180,6180,6180,0
20231212,123500,9231690,6180,6180,6180,6180,0
20231212,123400,9231690,6180,6180,6180,6180,0
20231212,123300,9231690,6180,6180,6180,6180,1
20231212,123200,9225510,6170,6170,6170,6170,2
20231212,123100,9213170,6170,6170,6170,6170,0
20231212,123000,9213170,6170,6170,6170,6170,2
20231212,122900,9200830,6170,6170,6170,6170,5
20231212,122800,9169980,6170,6170,6170,6170,3
20231212,122700,9151470,6170,6170,6170,6170,5
20231212,122600,9120620,6170,6170,6170,6170,4
20231212,122500,9095940,6170,6170,6170,6170,53
20231212,122400,8768930,6170,6170,6170,6170,6
20231212,122300,8731910,6170,6170,6170,6170,0
20231212,122200,8731910,6170,6170,6170,6170,9
20231212,122100,8676380,6180,6170,6180,6170,16
20231212,122000,8577560,6170,6170,6170,6170,3
20231212,121900,8559050,6170,6170,6170,6170,5
20231212,121800,8528200,6170,6170,6170,6170,4
20231212,121700,8503520,6170,6170,6170,6170,9
20231212,121600,8447990,6170,6170,6170,6170,3
20231212,121500,8429480,6170,6170,6170,6170,4
20231212,121400,8404800,6170,6170,6170,6170,12
20231212,121300,8330760,6170,6170,6170,6170,3
20231212,121200,8312250,6170,6170,6170,6170,5
20231212,121100,8281400,6170,6170,6170,6170,4
20231212,121000,8256720,6170,6170,6170,6170,6
20231212,120900,8219700,6170,6170,6170,6170,9
20231212,120800,8164170,6170,6170,6170,6170,0
20231212,120700,8164170,6170,6170,6170,6170,3
20231212,120600,8145660,6200,6180,6200,6180,100
20231212,120500,7525870,6170,6170,6170,6170,4
20231212,120400,7501190,6170,6170,6170,6170,5
20231212,120300,7470340,6170,6170,6170,6170,3
20231212,120200,7451830,6170,6170,6170,6170,10
20231212,120100,7390130,6170,6170,6170,6170,4
20231212,120000,7365450,6170,6170,6170,6170,3
20231212,115900,7346940,6170,6170,6170,6170,4
20231212,115800,7322260,6170,6170,6170,6170,12
20231212,115700,7248220,6170,6170,6170,6170,5
20231212,115600,7217370,6170,6170,6170,6170,3
20231212,115500,7198860,6170,6170,6170,6170,6
20231212,115400,7161840,6170,6170,6170,6170,9
20231212,115300,7106310,6170,6170,6170,6170,0
20231212,115200,7106310,6170,6170,6170,6170,4
20231212,115100,7081630,6170,6170,6170,6170,0
20231212,115000,7081630,6170,6190,6190,6170,380
20231212,114900,4736060,6180,6180,6180,6180,0
20231212,114800,4736060,6180,6180,6180,6180,0
20231212,114700,4736060,6180,6180,6180,6180,0
20231212,114600,4736060,6180,6180,6180,6180,0
20231212,114500,4736060,6180,6180,6180,6180,1
20231212,114400,4729880,6180,6180,6180,6180,0
20231212,114300,4729880,6180,6180,6180,6180,0
20231212,114200,4729880,6180,6180,6180,6180,1
20231212,114100,4723700,6190,6190,6190,6190,0
20231212,114000,4723700,6190,6200,6200,6190,9
20231212,113900,4667910,6190,6190,6190,6190,0
20231212,113800,4667910,6190,6190,6190,6190,0
20231212,113700,4667910,6190,6190,6190,6190,4
20231212,113600,4643150,6180,6180,6180,6180,0
20231212,113500,4643150,6180,6180,6180,6180,0
20231212,113400,4643150,6180,6180,6180,6180,0
20231212,113300,4643150,6180,6180,6180,6180,0
20231212,113200,4643150,6180,6180,6180,6180,0
20231212,113100,4643150,6180,6180,6180,6180,0
20231212,113000,4643150,6180,6180,6180,6180,0
20231212,112900,4643150,6180,6180,6180,6180,0
20231212,112800,4643150,6180,6180,6180,6180,0
20231212,112700,4643150,6180,6180,6180,6180,0
20231212,112600,4643150,6180,6180,6180,6180,1
20231212,112500,4636970,6190,6190,6190,6190,0
20231212,112400,4636970,6190,6190,6190,6190,0
20231212,112300,4636970,6190,6190,6190,6190,0
20231212,112200,4636970,6190,6190,6190,6190,0
20231212,112100,4636970,6190,6190,6190,6190,0
20231212,112000,4636970,6190,6190,6190,6190,1
20231212,111900,4630780,6170,6170,6170,6170,1
20231212,111800,4624610,6180,6180,6180,6180,0
20231212,111700,4624610,6180,6180,6180,6180,0
20231212,111600,4624610,6180,6180,6180,6180,0
20231212,111500,4624610,6180,6180,6180,6180,0
20231212,111400,4624610,6180,6180,6180,6180,0
20231212,111300,4624610,6180,6170,6180,6170,3
20231212,111200,4606090,6170,6170,6170,6170,0
20231212,111100,4606090,6170,6170,6170,6170,0
20231212,111000,4606090,6170,6170,6170,6170,0
20231212,110900,4606090,6170,6170,6170,6170,2
20231212,110800,4593750,6200,6200,6200,6200,0
20231212,110700,4593750,6200,6190,6200,6190,15
20231212,110600,4500760,6170,6170,6170,6170,0
20231212,110500,4500760,6170,6170,6170,6170,0
20231212,110400,4500760,6170,6170,6170,6170,0
20231212,110300,4500760,6170,6170,6170,6170,0
20231212,110200,4500760,6170,6170,6170,6170,5
20231212,110100,4469910,6170,6170,6170,6170,0
20231212,110000,4469910,6170,6170,6170,6170,3
20231212,105900,4451400,6170,6170,6170,6170,4
20231212,105800,4426720,6170,6170,6170,6170,8
20231212,105700,4377360,6170,6170,6170,6170,4
20231212,105600,4352680,6170,6170,6170,6170,3
20231212,105500,4334170,6170,6170,6170,6170,0
20231212,105400,4334170,6170,6170,6170,6170,13
20231212,105300,4253960,6170,6170,6170,6170,0
20231212,105200,4253960,6170,6180,6180,6170,5
20231212,105100,4223090,6180,6180,6180,6180,4
20231212,105000,4198370,6190,6200,6200,6190,120
20231212,104900,3454390,6180,6180,6180,6180,5
20231212,104800,3423490,6180,6180,6180,6180,3
20231212,104700,3404950,6180,6180,6180,6180,8
20231212,104600,3355510,6180,6180,6180,6180,3
20231212,104500,3336970,6180,6180,6180,6180,2
20231212,104400,3324610,6180,6180,6180,6180,3
20231212,104300,3306070,6180,6180,6180,6180,10
20231212,104200,3244270,6180,6180,6180,6180,4
20231212,104100,3219550,6180,6180,6180,6180,3
20231212,104000,3201010,6180,6180,6180,6180,0
20231212,103900,3201010,6180,6170,6180,6170,60
20231212,103800,2830240,6170,6170,6170,6170,0
20231212,103700,2830240,6170,6170,6170,6170,7
20231212,103600,2787050,6170,6170,6170,6170,5
20231212,103500,2756200,6170,6170,6170,6170,3
20231212,103400,2737690,6170,6170,6170,6170,4
20231212,103300,2713010,6180,6180,6180,6180,113
20231212,103200,2014670,6190,6190,6190,6190,1
20231212,103100,2008480,6180,6180,6180,6180,0
20231212,103000,2008480,6180,6180,6180,6180,0
20231212,102900,2008480,6180,6180,6180,6180,0
20231212,102800,2008480,6180,6180,6180,6180,0
20231212,102700,2008480,6180,6180,6180,6180,0
20231212,102600,2008480,6180,6180,6180,6180,0
20231212,102500,2008480,6180,6180,6180,6180,0
20231212,102400,2008480,6180,6180,6180,6180,0
20231212,102300,2008480,6180,6180,6180,6180,0
20231212,102200,2008480,6180,6180,6180,6180,0
20231212,102100,2008480,6180,6180,6180,6180,0
20231212,102000,2008480,6180,6180,6180,6180,0
20231212,101900,2008480,6180,6180,6180,6180,0
20231212,101800,2008480,6180,6180,6180,6180,0
20231212,101700,2008480,6180,6180,6180,6180,0
20231212,101600,2008480,6180,6180,6180,6180,0
20231212,101500,2008480,6180,6180,6180,6180,0
20231212,101400,2008480,6180,6180,6180,6180,0
20231212,101300,2008480,6180,6180,6180,6180,0
20231212,101200,2008480,6180,6180,6180,6180,0
20231212,101100,2008480,6180,6180,6180,6180,0
20231212,101000,2008480,6180,6180,6180,6180,0
20231212,100900,2008480,6180,6180,6180,6180,3
20231212,100800,1989940,6180,6180,6180,6180,0
20231212,100700,1989940,6180,6180,6180,6180,5
20231212,100600,1959040,6180,6180,6180,6180,0
20231212,100500,1959040,6180,6180,6180,6180,6
20231212,100400,1921960,6190,6180,6190,6180,5
20231212,100300,1891050,6180,6180,6180,6180,3
20231212,100200,1872510,6180,6180,6180,6180,8
20231212,100100,1823070,6180,6180,6180,6180,79
20231212,100000,1334850,6180,6180,6180,6180,0
20231212,095900,1334850,6180,6180,6180,6180,1
20231212,095800,1328670,6180,6180,6180,6180,0
20231212,095700,1328670,6180,6180,6180,6180,0
20231212,095600,1328670,6180,6180,6180,6180,0
20231212,095500,1328670,6180,6180,6180,6180,0
20231212,095400,1328670,6180,6180,6180,6180,3
20231212,095300,1310130,6180,6180,6180,6180,0
20231212,095200,1310130,6180,6180,6180,6180,5
20231212,095100,1279230,6180,6180,6180,6180,0
20231212,095000,1279230,6180,6180,6180,6180,19
20231212,094900,1161810,6200,6200,6200,6200,10
20231212,094800,1099810,6200,6200,6200,6200,0
20231212,094700,1099810,6200,6200,6200,6200,0
20231212,094600,1099810,6200,6200,6200,6200,0
20231212,094500,1099810,6200,6200,6200,6200,0
20231212,094400,1099810,6200,6200,6200,6200,0
20231212,094300,1099810,6200,6200,6200,6200,0
20231212,094200,1099810,6200,6200,6200,6200,0
20231212,094100,1099810,6200,6200,6200,6200,0
20231212,094000,1099810,6200,6200,6200,6200,0
20231212,093900,1099810,6200,6200,6200,6200,0
20231212,093800,1099810,6200,6200,6200,6200,0
20231212,093700,1099810,6200,6200,6200,6200,2
20231212,093600,1087410,6170,6170,6170,6170,0
20231212,093500,1087410,6170,6170,6170,6170,0
20231212,093400,1087410,6170,6170,6170,6170,0
20231212,093300,1087410,6170,6170,6170,6170,0
20231212,093200,1087410,6170,6170,6170,6170,0
20231212,093100,1087410,6170,6170,6170,6170,0
20231212,093000,1087410,6170,6170,6170,6170,0
20231212,092900,1087410,6170,6170,6170,6170,0
20231212,092800,1087410,6170,6170,6170,6170,0
20231212,092700,1087410,6170,6170,6170,6170,3
20231212,092600,1068900,6160,6160,6160,6160,0
20231212,092500,1068900,6160,6160,6160,6160,0
20231212,092400,1068900,6160,6160,6160,6160,0
20231212,092300,1068900,6160,6160,6160,6160,0
20231212,092200,1068900,6160,6160,6160,6160,0
20231212,092100,1068900,6160,6160,6160,6160,0
20231212,092000,1068900,6160,6160,6160,6160,0
20231212,091900,1068900,6160,6160,6160,6160,0
20231212,091800,1068900,6160,6160,6160,6160,0
20231212,091700,1068900,6160,6160,6160,6160,1
20231212,091600,1062740,6150,6150,6150,6150,3
20231212,091500,1044290,6150,6140,6150,6140,5
20231212,091400,1013570,6140,6140,6140,6140,5
20231212,091300,982870,6140,6140,6140,6140,4
20231212,091200,958310,6150,6150,6150,6150,0
20231212,091100,958310,6150,6160,6160,6140,26
20231212,091000,798600,6160,6150,6160,6150,2
20231212,090900,786290,6140,6140,6140,6140,8
20231212,090800,737170,6140,6140,6140,6140,0
20231212,090700,737170,6140,6140,6140,6140,4
20231212,090600,712610,6140,6140,6140,6140,4
20231212,090500,688050,6140,6140,6140,6140,7
20231212,090400,645070,6140,6150,6150,6140,52
20231212,090300,325770,6140,6140,6140,6140,3
20231212,090200,307350,6210,6210,6210,6210,0
20231212,090100,307350,6210,6210,6210,6210,0
20231212,090000,307350,6210,6140,6210,6140,50