KissMeData/131220/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,201600,129641440,6050,6050,6050,6050,654
20231215,201500,129641440,6050,6050,6050,6050,0
20231215,201400,129641440,6050,6050,6050,6050,0
20231215,201300,129641440,6050,6050,6050,6050,0
20231215,201200,129641440,6050,6050,6050,6050,0
20231215,201100,129641440,6050,6050,6050,6050,0
20231215,201000,129641440,6050,6050,6050,6050,0
20231215,200900,129641440,6050,6050,6050,6050,0
20231215,200800,129641440,6050,6050,6050,6050,0
20231215,200700,129641440,6050,6050,6050,6050,0
20231215,200600,129641440,6050,6050,6050,6050,0
20231215,200500,129641440,6050,6050,6050,6050,0
20231215,200400,129641440,6050,6050,6050,6050,0
20231215,200300,129641440,6050,6050,6050,6050,0
20231215,200200,129641440,6050,6050,6050,6050,0
20231215,200100,129641440,6050,6050,6050,6050,0
20231215,200000,129641440,6050,6050,6050,6050,0
20231215,195900,129641440,6050,6050,6050,6050,0
20231215,195800,129641440,6050,6050,6050,6050,0
20231215,195700,129641440,6050,6050,6050,6050,0
20231215,195600,129641440,6050,6050,6050,6050,0
20231215,195500,129641440,6050,6050,6050,6050,0
20231215,195400,129641440,6050,6050,6050,6050,0
20231215,195300,129641440,6050,6050,6050,6050,0
20231215,195200,129641440,6050,6050,6050,6050,0
20231215,195100,129641440,6050,6050,6050,6050,0
20231215,195000,129641440,6050,6050,6050,6050,0
20231215,194900,129641440,6050,6050,6050,6050,0
20231215,194800,129641440,6050,6050,6050,6050,0
20231215,194700,129641440,6050,6050,6050,6050,0
20231215,194600,129641440,6050,6050,6050,6050,654
20231215,194500,129641440,6050,6050,6050,6050,0
20231215,194400,129641440,6050,6050,6050,6050,0
20231215,194300,129641440,6050,6050,6050,6050,0
20231215,194200,129641440,6050,6050,6050,6050,0
20231215,194100,129641440,6050,6050,6050,6050,0
20231215,194000,129641440,6050,6050,6050,6050,0
20231215,193900,129641440,6050,6050,6050,6050,0
20231215,193800,129641440,6050,6050,6050,6050,0
20231215,193700,129641440,6050,6050,6050,6050,0
20231215,193600,129641440,6050,6050,6050,6050,0
20231215,193500,129641440,6050,6050,6050,6050,0
20231215,193400,129641440,6050,6050,6050,6050,0
20231215,193300,129641440,6050,6050,6050,6050,0
20231215,193200,129641440,6050,6050,6050,6050,0
20231215,193100,129641440,6050,6050,6050,6050,0
20231215,193000,129641440,6050,6050,6050,6050,0
20231215,192900,129641440,6050,6050,6050,6050,0
20231215,192800,129641440,6050,6050,6050,6050,0
20231215,192700,129641440,6050,6050,6050,6050,0
20231215,192600,129641440,6050,6050,6050,6050,0
20231215,192500,129641440,6050,6050,6050,6050,0
20231215,192400,129641440,6050,6050,6050,6050,0
20231215,192300,129641440,6050,6050,6050,6050,0
20231215,192200,129641440,6050,6050,6050,6050,0
20231215,192100,129641440,6050,6050,6050,6050,0
20231215,192000,129641440,6050,6050,6050,6050,0
20231215,191900,129641440,6050,6050,6050,6050,0
20231215,191800,129641440,6050,6050,6050,6050,0
20231215,191700,129641440,6050,6050,6050,6050,0
20231215,191600,129641440,6050,6050,6050,6050,654
20231215,191500,129641440,6050,6050,6050,6050,0
20231215,191400,129641440,6050,6050,6050,6050,0
20231215,191300,129641440,6050,6050,6050,6050,0
20231215,191200,129641440,6050,6050,6050,6050,0
20231215,191100,129641440,6050,6050,6050,6050,0
20231215,191000,129641440,6050,6050,6050,6050,0
20231215,190900,129641440,6050,6050,6050,6050,0
20231215,190800,129641440,6050,6050,6050,6050,0
20231215,190700,129641440,6050,6050,6050,6050,0
20231215,190600,129641440,6050,6050,6050,6050,0
20231215,190500,129641440,6050,6050,6050,6050,0
20231215,190400,129641440,6050,6050,6050,6050,0
20231215,190300,129641440,6050,6050,6050,6050,0
20231215,190200,129641440,6050,6050,6050,6050,0
20231215,190100,129641440,6050,6050,6050,6050,0
20231215,190000,129641440,6050,6050,6050,6050,0
20231215,185900,129641440,6050,6050,6050,6050,0
20231215,185800,129641440,6050,6050,6050,6050,0
20231215,185700,129641440,6050,6050,6050,6050,0
20231215,185600,129641440,6050,6050,6050,6050,0
20231215,185500,129641440,6050,6050,6050,6050,0
20231215,185400,129641440,6050,6050,6050,6050,0
20231215,185300,129641440,6050,6050,6050,6050,0
20231215,185200,129641440,6050,6050,6050,6050,0
20231215,185100,129641440,6050,6050,6050,6050,0
20231215,185000,129641440,6050,6050,6050,6050,0
20231215,184900,129641440,6050,6050,6050,6050,0
20231215,184800,129641440,6050,6050,6050,6050,0
20231215,184700,129641440,6050,6050,6050,6050,0
20231215,184600,129641440,6050,6050,6050,6050,654
20231215,184500,129641440,6050,6050,6050,6050,0
20231215,184400,129641440,6050,6050,6050,6050,0
20231215,184300,129641440,6050,6050,6050,6050,0
20231215,184200,129641440,6050,6050,6050,6050,0
20231215,184100,129641440,6050,6050,6050,6050,0
20231215,184000,129641440,6050,6050,6050,6050,0
20231215,183900,129641440,6050,6050,6050,6050,0
20231215,183800,129641440,6050,6050,6050,6050,0
20231215,183700,129641440,6050,6050,6050,6050,0
20231215,183600,129641440,6050,6050,6050,6050,0
20231215,183500,129641440,6050,6050,6050,6050,0
20231215,183400,129641440,6050,6050,6050,6050,0
20231215,183300,129641440,6050,6050,6050,6050,0
20231215,183200,129641440,6050,6050,6050,6050,0
20231215,183100,129641440,6050,6050,6050,6050,0
20231215,183000,129641440,6050,6050,6050,6050,0
20231215,182900,129641440,6050,6050,6050,6050,0
20231215,182800,129641440,6050,6050,6050,6050,0
20231215,182700,129641440,6050,6050,6050,6050,0
20231215,182600,129641440,6050,6050,6050,6050,0
20231215,182500,129641440,6050,6050,6050,6050,0
20231215,182400,129641440,6050,6050,6050,6050,0
20231215,182300,129641440,6050,6050,6050,6050,0
20231215,182200,129641440,6050,6050,6050,6050,0
20231215,182100,129641440,6050,6050,6050,6050,0
20231215,182000,129641440,6050,6050,6050,6050,0
20231215,181900,129641440,6050,6050,6050,6050,0
20231215,181800,129641440,6050,6050,6050,6050,0
20231215,181700,129641440,6050,6050,6050,6050,0
20231215,181600,129641440,6050,6050,6050,6050,654
20231215,181500,129641440,6050,6050,6050,6050,0
20231215,181400,129641440,6050,6050,6050,6050,0
20231215,181300,129641440,6050,6050,6050,6050,0
20231215,181200,129641440,6050,6050,6050,6050,0
20231215,181100,129641440,6050,6050,6050,6050,0
20231215,181000,129641440,6050,6050,6050,6050,0
20231215,180900,129641440,6050,6050,6050,6050,0
20231215,180800,129641440,6050,6050,6050,6050,0
20231215,180700,129641440,6050,6050,6050,6050,0
20231215,180600,129641440,6050,6050,6050,6050,0
20231215,180500,129641440,6050,6050,6050,6050,0
20231215,180400,129641440,6050,6050,6050,6050,0
20231215,180300,129641440,6050,6050,6050,6050,0
20231215,180200,129641440,6050,6050,6050,6050,0
20231215,180100,129641440,6050,6050,6050,6050,0
20231215,180000,129641440,6050,6050,6050,6050,0
20231215,175900,129641440,6050,6050,6050,6050,0
20231215,175800,129641440,6050,6050,6050,6050,0
20231215,175700,129641440,6050,6050,6050,6050,0
20231215,175600,129641440,6050,6050,6050,6050,0
20231215,175500,129641440,6050,6050,6050,6050,0
20231215,175400,129641440,6050,6050,6050,6050,0
20231215,175300,129641440,6050,6050,6050,6050,0
20231215,175200,129641440,6050,6050,6050,6050,0
20231215,175100,129641440,6050,6050,6050,6050,0
20231215,175000,129641440,6050,6050,6050,6050,0
20231215,174900,129641440,6050,6050,6050,6050,0
20231215,174800,129641440,6050,6050,6050,6050,0
20231215,174700,129641440,6050,6050,6050,6050,0
20231215,174600,129641440,6050,6050,6050,6050,654
20231215,174500,129641440,6050,6050,6050,6050,0
20231215,174400,129641440,6050,6050,6050,6050,0
20231215,174300,129641440,6050,6050,6050,6050,0
20231215,174200,129641440,6050,6050,6050,6050,0
20231215,174100,129641440,6050,6050,6050,6050,0
20231215,174000,129641440,6050,6050,6050,6050,0
20231215,173900,129641440,6050,6050,6050,6050,0
20231215,173800,129641440,6050,6050,6050,6050,0
20231215,173700,129641440,6050,6050,6050,6050,0
20231215,173600,129641440,6050,6050,6050,6050,0
20231215,173500,129641440,6050,6050,6050,6050,0
20231215,173400,129641440,6050,6050,6050,6050,0
20231215,173300,129641440,6050,6050,6050,6050,0
20231215,173200,129641440,6050,6050,6050,6050,0
20231215,173100,129641440,6050,6050,6050,6050,0
20231215,173000,129641440,6050,6050,6050,6050,0
20231215,172900,129641440,6050,6050,6050,6050,0
20231215,172800,129641440,6050,6050,6050,6050,0
20231215,172700,129641440,6050,6050,6050,6050,0
20231215,172600,129641440,6050,6050,6050,6050,0
20231215,172500,129641440,6050,6050,6050,6050,0
20231215,172400,129641440,6050,6050,6050,6050,0
20231215,172300,129641440,6050,6050,6050,6050,0
20231215,172200,129641440,6050,6050,6050,6050,0
20231215,172100,129641440,6050,6050,6050,6050,0
20231215,172000,129641440,6050,6050,6050,6050,0
20231215,171900,129641440,6050,6050,6050,6050,0
20231215,171800,129641440,6050,6050,6050,6050,0
20231215,171700,129641440,6050,6050,6050,6050,0
20231215,171600,129641440,6050,6050,6050,6050,654
20231215,171500,129641440,6050,6050,6050,6050,0
20231215,171400,129641440,6050,6050,6050,6050,0
20231215,171300,129641440,6050,6050,6050,6050,0
20231215,171200,129641440,6050,6050,6050,6050,0
20231215,171100,129641440,6050,6050,6050,6050,0
20231215,171000,129641440,6050,6050,6050,6050,0
20231215,170900,129641440,6050,6050,6050,6050,0
20231215,170800,129641440,6050,6050,6050,6050,0
20231215,170700,129641440,6050,6050,6050,6050,0
20231215,170600,129641440,6050,6050,6050,6050,0
20231215,170500,129641440,6050,6050,6050,6050,0
20231215,170400,129641440,6050,6050,6050,6050,0
20231215,170300,129641440,6050,6050,6050,6050,0
20231215,170200,129641440,6050,6050,6050,6050,0
20231215,170100,129641440,6050,6050,6050,6050,0
20231215,170000,129641440,6050,6050,6050,6050,0
20231215,165900,129641440,6050,6050,6050,6050,0
20231215,165800,129641440,6050,6050,6050,6050,0
20231215,165700,129641440,6050,6050,6050,6050,0
20231215,165600,129641440,6050,6050,6050,6050,0
20231215,165500,129641440,6050,6050,6050,6050,0
20231215,165400,129641440,6050,6050,6050,6050,0
20231215,165300,129641440,6050,6050,6050,6050,0
20231215,165200,129641440,6050,6050,6050,6050,0
20231215,165100,129641440,6050,6050,6050,6050,0
20231215,165000,129641440,6050,6050,6050,6050,0
20231215,164900,129641440,6050,6050,6050,6050,0
20231215,164800,129641440,6050,6050,6050,6050,0
20231215,164700,129641440,6050,6050,6050,6050,0
20231215,164600,129641440,6050,6050,6050,6050,654
20231215,164500,129641440,6050,6050,6050,6050,0
20231215,164400,129641440,6050,6050,6050,6050,0
20231215,164300,129641440,6050,6050,6050,6050,0
20231215,164200,129641440,6050,6050,6050,6050,0
20231215,164100,129641440,6050,6050,6050,6050,0
20231215,164000,129641440,6050,6050,6050,6050,0
20231215,163900,129641440,6050,6050,6050,6050,0
20231215,163800,129641440,6050,6050,6050,6050,0
20231215,163700,129641440,6050,6050,6050,6050,0
20231215,163600,129641440,6050,6050,6050,6050,0
20231215,163500,129641440,6050,6050,6050,6050,0
20231215,163400,129641440,6050,6050,6050,6050,0
20231215,163300,129641440,6050,6050,6050,6050,0
20231215,163200,129641440,6050,6050,6050,6050,0
20231215,163100,129641440,6050,6050,6050,6050,0
20231215,163000,129641440,6050,6050,6050,6050,0
20231215,162900,129641440,6050,6050,6050,6050,0
20231215,162800,129641440,6050,6050,6050,6050,0
20231215,162700,129641440,6050,6050,6050,6050,0
20231215,162600,129641440,6050,6050,6050,6050,0
20231215,162500,129641440,6050,6050,6050,6050,0
20231215,162400,129641440,6050,6050,6050,6050,0
20231215,162300,129641440,6050,6050,6050,6050,0
20231215,162200,129641440,6050,6050,6050,6050,0
20231215,162100,129641440,6050,6050,6050,6050,0
20231215,162000,129641440,6050,6050,6050,6050,0
20231215,161900,129641440,6050,6050,6050,6050,0
20231215,161800,129641440,6050,6050,6050,6050,0
20231215,161700,129641440,6050,6050,6050,6050,0
20231215,161600,129641440,6050,6050,6050,6050,654
20231215,161500,129641440,6050,6050,6050,6050,0
20231215,161400,129641440,6050,6050,6050,6050,0
20231215,161300,129641440,6050,6050,6050,6050,0
20231215,161200,129641440,6050,6050,6050,6050,0
20231215,161100,129641440,6050,6050,6050,6050,0
20231215,161000,129641440,6050,6050,6050,6050,0
20231215,160900,129641440,6050,6050,6050,6050,0
20231215,160800,129641440,6050,6050,6050,6050,0
20231215,160700,129641440,6050,6050,6050,6050,0
20231215,160600,129641440,6050,6050,6050,6050,0
20231215,160500,129641440,6050,6050,6050,6050,0
20231215,160400,129641440,6050,6050,6050,6050,0
20231215,160300,129641440,6050,6050,6050,6050,0
20231215,160200,129641440,6050,6050,6050,6050,0
20231215,160100,129641440,6050,6050,6050,6050,0
20231215,160000,129641440,6050,6050,6050,6050,0
20231215,155900,129641440,6050,6050,6050,6050,0
20231215,155800,129641440,6050,6050,6050,6050,0
20231215,155700,129641440,6050,6050,6050,6050,0
20231215,155600,129641440,6050,6050,6050,6050,0
20231215,155500,129641440,6050,6050,6050,6050,0
20231215,155400,129641440,6050,6050,6050,6050,0
20231215,155300,129641440,6050,6050,6050,6050,0
20231215,155200,129641440,6050,6050,6050,6050,0
20231215,155100,129641440,6050,6050,6050,6050,0
20231215,155000,129641440,6050,6050,6050,6050,0
20231215,154900,129641440,6050,6050,6050,6050,0
20231215,154800,129641440,6050,6050,6050,6050,0
20231215,154700,129641440,6050,6050,6050,6050,0
20231215,154600,129641440,6050,6050,6050,6050,654
20231215,154500,129641440,6050,6050,6050,6050,0
20231215,154400,129641440,6050,6050,6050,6050,0
20231215,154300,129641440,6050,6050,6050,6050,0
20231215,154200,129641440,6050,6050,6050,6050,0
20231215,154100,129641440,6050,6050,6050,6050,0
20231215,154000,129641440,6050,6050,6050,6050,0
20231215,153900,129641440,6050,6050,6050,6050,0
20231215,153800,129641440,6050,6050,6050,6050,0
20231215,153700,129641440,6050,6050,6050,6050,0
20231215,153600,129641440,6050,6050,6050,6050,0
20231215,153500,129641440,6050,6050,6050,6050,0
20231215,153400,129641440,6050,6050,6050,6050,0
20231215,153300,129641440,6050,6050,6050,6050,0
20231215,153200,129641440,6050,6050,6050,6050,0
20231215,153100,129641440,6050,6050,6050,6050,0
20231215,153000,129641440,6050,6050,6050,6050,654
20231215,152900,125684740,6040,6040,6040,6040,0
20231215,152800,125684740,6040,6040,6040,6040,0
20231215,152700,125684740,6040,6040,6040,6040,0
20231215,152600,125684740,6040,6040,6040,6040,0
20231215,152500,125684740,6040,6040,6040,6040,0
20231215,152400,125684740,6040,6040,6040,6040,0
20231215,152300,125684740,6040,6040,6040,6040,0
20231215,152200,125684740,6040,6040,6040,6040,0
20231215,152100,125684740,6040,6040,6040,6040,0
20231215,152000,125684740,6040,6040,6040,6040,0
20231215,151900,125684740,6040,6020,6040,6020,170
20231215,151800,124661280,6020,6020,6020,6020,1
20231215,151700,124655260,6010,6010,6010,6010,0
20231215,151600,124655260,6010,6010,6010,6010,0
20231215,151500,124655260,6010,6010,6010,6010,0
20231215,151400,124655260,6010,6010,6010,6010,0
20231215,151300,124655260,6010,6010,6010,6010,0
20231215,151200,124655260,6010,6010,6010,6010,0
20231215,151100,124655260,6010,6010,6010,6010,7
20231215,151000,124613190,6040,6040,6040,6040,0
20231215,150900,124613190,6040,6040,6040,6040,0
20231215,150800,124613190,6040,6040,6040,6040,0
20231215,150700,124613190,6040,6040,6040,6040,0
20231215,150600,124613190,6040,6040,6040,6040,0
20231215,150500,124613190,6040,6040,6040,6040,0
20231215,150400,124613190,6040,6040,6040,6040,0
20231215,150300,124613190,6040,6040,6040,6040,2
20231215,150200,124601110,6000,6030,6030,6000,1000
20231215,150100,118594830,6030,6030,6030,6030,0
20231215,150000,118594830,6030,6030,6030,6030,0
20231215,145900,118594830,6030,6030,6030,6030,0
20231215,145800,118594830,6030,6030,6030,6030,0
20231215,145700,118594830,6030,6030,6030,6030,0
20231215,145600,118594830,6030,6030,6030,6030,100
20231215,145500,117991830,6060,6060,6060,6060,0
20231215,145400,117991830,6060,6060,6060,6060,0
20231215,145300,117991830,6060,6060,6060,6060,0
20231215,145200,117991830,6060,6060,6060,6060,20
20231215,145100,117870630,6070,6070,6070,6070,0
20231215,145000,117870630,6070,6070,6070,6070,0
20231215,144900,117870630,6070,6070,6070,6070,0
20231215,144800,117870630,6070,6070,6070,6070,0
20231215,144700,117870630,6070,6070,6070,6070,0
20231215,144600,117870630,6070,6070,6070,6070,0
20231215,144500,117870630,6070,6060,6070,6060,1894
20231215,144400,106378500,6060,6060,6060,6060,0
20231215,144300,106378500,6060,6060,6060,6060,0
20231215,144200,106378500,6060,6060,6060,6060,0
20231215,144100,106378500,6060,6060,6060,6060,1
20231215,144000,106372440,6050,6040,6050,6040,1815
20231215,143900,95396540,6040,6020,6040,6020,21
20231215,143800,95270040,6010,6010,6010,6010,0
20231215,143700,95270040,6010,6010,6010,6010,0
20231215,143600,95270040,6010,6010,6010,6010,0
20231215,143500,95270040,6010,6010,6010,6010,0
20231215,143400,95270040,6010,6010,6010,6010,0
20231215,143300,95270040,6010,6010,6010,6010,30
20231215,143200,95089740,6010,6010,6010,6010,0
20231215,143100,95089740,6010,6010,6010,6010,0
20231215,143000,95089740,6010,6010,6010,6010,0
20231215,142900,95089740,6010,6000,6010,6000,7
20231215,142800,95047720,6000,6000,6000,6000,0
20231215,142700,95047720,6000,6000,6000,6000,0
20231215,142600,95047720,6000,6000,6000,6000,0
20231215,142500,95047720,6000,6000,6000,6000,500
20231215,142400,92047720,6010,6010,6010,6010,0
20231215,142300,92047720,6010,6010,6010,6010,11
20231215,142200,91981610,6000,6000,6000,6000,0
20231215,142100,91981610,6000,6000,6000,6000,0
20231215,142000,91981610,6000,6000,6000,6000,0
20231215,141900,91981610,6000,6000,6000,6000,0
20231215,141800,91981610,6000,6000,6000,6000,0
20231215,141700,91981610,6000,6000,6000,6000,0
20231215,141600,91981610,6000,5990,6000,5990,32
20231215,141500,91789710,5990,5990,5990,5990,783
20231215,141400,87099540,6000,6000,6000,6000,10
20231215,141300,87039540,6000,6000,6000,6000,168
20231215,141200,86031540,6010,6010,6010,6010,202
20231215,141100,84817520,6010,6010,6010,6010,113
20231215,141000,84138390,6020,6020,6020,6020,0
20231215,140900,84138390,6020,6020,6020,6020,0
20231215,140800,84138390,6020,6020,6020,6020,0
20231215,140700,84138390,6020,6020,6020,6020,0
20231215,140600,84138390,6020,6020,6020,6020,0
20231215,140500,84138390,6020,6020,6020,6020,0
20231215,140400,84138390,6020,6020,6020,6020,0
20231215,140300,84138390,6020,6020,6020,6020,22
20231215,140200,84005950,6020,6020,6020,6020,0
20231215,140100,84005950,6020,6020,6020,6020,0
20231215,140000,84005950,6020,6020,6020,6020,10
20231215,135900,83945750,6020,6020,6020,6020,0
20231215,135800,83945750,6020,6020,6020,6020,0
20231215,135700,83945750,6020,6020,6020,6020,0
20231215,135600,83945750,6020,6020,6020,6020,0
20231215,135500,83945750,6020,6020,6020,6020,0
20231215,135400,83945750,6020,6020,6020,6020,180
20231215,135300,82862150,6020,6020,6020,6020,0
20231215,135200,82862150,6020,6020,6020,6020,0
20231215,135100,82862150,6020,6020,6020,6020,0
20231215,135000,82862150,6020,6020,6020,6020,0
20231215,134900,82862150,6020,6020,6020,6020,0
20231215,134800,82862150,6020,6020,6020,6020,0
20231215,134700,82862150,6020,6020,6020,6020,0
20231215,134600,82862150,6020,6020,6020,6020,0
20231215,134500,82862150,6020,6020,6020,6020,0
20231215,134400,82862150,6020,6020,6020,6020,0
20231215,134300,82862150,6020,6020,6020,6020,0
20231215,134200,82862150,6020,6020,6020,6020,10
20231215,134100,82801950,6010,6010,6010,6010,0
20231215,134000,82801950,6010,6010,6010,6010,0
20231215,133900,82801950,6010,6010,6010,6010,0
20231215,133800,82801950,6010,6010,6010,6010,0
20231215,133700,82801950,6010,6010,6010,6010,0
20231215,133600,82801950,6010,6010,6010,6010,0
20231215,133500,82801950,6010,6010,6010,6010,0
20231215,133400,82801950,6010,6010,6010,6010,0
20231215,133300,82801950,6010,6010,6010,6010,0
20231215,133200,82801950,6010,6010,6010,6010,0
20231215,133100,82801950,6010,6010,6010,6010,0
20231215,133000,82801950,6010,6010,6010,6010,0
20231215,132900,82801950,6010,6010,6010,6010,0
20231215,132800,82801950,6010,6010,6010,6010,0
20231215,132700,82801950,6010,6010,6010,6010,0
20231215,132600,82801950,6010,6010,6010,6010,0
20231215,132500,82801950,6010,6010,6010,6010,0
20231215,132400,82801950,6010,6010,6010,6010,0
20231215,132300,82801950,6010,6010,6010,6010,0
20231215,132200,82801950,6010,6010,6010,6010,0
20231215,132100,82801950,6010,6010,6010,6010,0
20231215,132000,82801950,6010,6010,6010,6010,1
20231215,131900,82795940,6020,6020,6020,6020,0
20231215,131800,82795940,6020,6020,6020,6020,0
20231215,131700,82795940,6020,6020,6020,6020,0
20231215,131600,82795940,6020,6020,6020,6020,0
20231215,131500,82795940,6020,6020,6020,6020,0
20231215,131400,82795940,6020,6020,6020,6020,0
20231215,131300,82795940,6020,6020,6020,6020,0
20231215,131200,82795940,6020,6020,6020,6020,0
20231215,131100,82795940,6020,6020,6020,6020,0
20231215,131000,82795940,6020,6020,6020,6020,0
20231215,130900,82795940,6020,6020,6020,6020,3
20231215,130800,82777880,6020,6020,6020,6020,0
20231215,130700,82777880,6020,6020,6020,6020,0
20231215,130600,82777880,6020,6020,6020,6020,0
20231215,130500,82777880,6020,6020,6020,6020,0
20231215,130400,82777880,6020,6020,6020,6020,0
20231215,130300,82777880,6020,6020,6020,6020,0
20231215,130200,82777880,6020,6020,6020,6020,0
20231215,130100,82777880,6020,6020,6020,6020,0
20231215,130000,82777880,6020,6020,6020,6020,0
20231215,125900,82777880,6020,6020,6020,6020,0
20231215,125800,82777880,6020,6020,6020,6020,0
20231215,125700,82777880,6020,6020,6020,6020,0
20231215,125600,82777880,6020,6020,6020,6020,0
20231215,125500,82777880,6020,6020,6020,6020,0
20231215,125400,82777880,6020,6020,6020,6020,0
20231215,125300,82777880,6020,6020,6020,6020,0
20231215,125200,82777880,6020,6020,6020,6020,0
20231215,125100,82777880,6020,6020,6020,6020,0
20231215,125000,82777880,6020,6020,6020,6020,0
20231215,124900,82777880,6020,6020,6020,6020,0
20231215,124800,82777880,6020,5990,6020,5990,611
20231215,124700,79117350,5990,5990,5990,5990,0
20231215,124600,79117350,5990,5990,5990,5990,446
20231215,124500,76445810,6000,6000,6000,6000,0
20231215,124400,76445810,6000,6000,6000,6000,0
20231215,124300,76445810,6000,6000,6000,6000,6
20231215,124200,76409810,6000,6000,6000,6000,16
20231215,124100,76313810,6000,6010,6010,6000,732
20231215,124000,71919870,6020,6020,6020,6020,0
20231215,123900,71919870,6020,6020,6020,6020,5
20231215,123800,71889770,6010,6010,6010,6010,0
20231215,123700,71889770,6010,6010,6010,6010,0
20231215,123600,71889770,6010,6020,6020,6010,200
20231215,123500,70687570,6010,6010,6010,6010,46
20231215,123400,70411110,6020,6020,6020,6020,0
20231215,123300,70411110,6020,6020,6020,6020,631
20231215,123200,66612490,6020,6020,6020,6020,0
20231215,123100,66612490,6020,6020,6020,6020,81
20231215,123000,66124870,6040,6040,6040,6040,0
20231215,122900,66124870,6040,6040,6040,6040,0
20231215,122800,66124870,6040,6040,6040,6040,0
20231215,122700,66124870,6040,6040,6040,6040,0
20231215,122600,66124870,6040,6040,6040,6040,0
20231215,122500,66124870,6040,6040,6040,6040,1
20231215,122400,66118830,6020,6020,6020,6020,0
20231215,122300,66118830,6020,6020,6020,6020,0
20231215,122200,66118830,6020,6020,6020,6020,12
20231215,122100,66046590,6040,6030,6040,6030,20
20231215,122000,65925910,6030,6030,6030,6030,0
20231215,121900,65925910,6030,6030,6030,6030,0
20231215,121800,65925910,6030,6030,6030,6030,0
20231215,121700,65925910,6030,6030,6030,6030,0
20231215,121600,65925910,6030,6030,6030,6030,0
20231215,121500,65925910,6030,6030,6030,6030,300
20231215,121400,64116910,6020,6020,6020,6020,0
20231215,121300,64116910,6020,6020,6020,6020,0
20231215,121200,64116910,6020,6020,6020,6020,0
20231215,121100,64116910,6020,6020,6020,6020,20
20231215,121000,63996510,6030,6030,6030,6030,0
20231215,120900,63996510,6030,6030,6030,6030,186
20231215,120800,62874930,6030,6030,6030,6030,18
20231215,120700,62766390,6030,6030,6030,6030,1
20231215,120600,62760360,6020,6020,6020,6020,0
20231215,120500,62760360,6020,6020,6020,6020,0
20231215,120400,62760360,6020,6020,6020,6020,0
20231215,120300,62760360,6020,6020,6020,6020,0
20231215,120200,62760360,6020,6020,6020,6020,0
20231215,120100,62760360,6020,6020,6020,6020,0
20231215,120000,62760360,6020,6020,6020,6020,84
20231215,115900,62254680,6020,6020,6020,6020,4
20231215,115800,62230600,6020,6020,6020,6020,0
20231215,115700,62230600,6020,6020,6020,6020,2
20231215,115600,62218560,6030,6030,6030,6030,1
20231215,115500,62212530,6020,6020,6020,6020,1
20231215,115400,62206510,6030,6030,6030,6030,0
20231215,115300,62206510,6030,6030,6030,6030,0
20231215,115200,62206510,6030,6020,6030,6020,7
20231215,115100,62164320,6030,6030,6030,6030,0
20231215,115000,62164320,6030,6030,6030,6030,0
20231215,114900,62164320,6030,6030,6030,6030,0
20231215,114800,62164320,6030,6030,6030,6030,0
20231215,114700,62164320,6030,6030,6030,6030,300
20231215,114600,60355320,6030,6030,6030,6030,2
20231215,114500,60343260,6050,6050,6050,6050,0
20231215,114400,60343260,6050,6050,6050,6050,0
20231215,114300,60343260,6050,6050,6050,6050,0
20231215,114200,60343260,6050,6050,6050,6050,0
20231215,114100,60343260,6050,6050,6050,6050,0
20231215,114000,60343260,6050,6050,6050,6050,0
20231215,113900,60343260,6050,6050,6050,6050,0
20231215,113800,60343260,6050,6050,6050,6050,0
20231215,113700,60343260,6050,6050,6050,6050,0
20231215,113600,60343260,6050,6050,6050,6050,0
20231215,113500,60343260,6050,6050,6050,6050,0
20231215,113400,60343260,6050,6050,6050,6050,0
20231215,113300,60343260,6050,6050,6050,6050,0
20231215,113200,60343260,6050,6050,6050,6050,0
20231215,113100,60343260,6050,6050,6050,6050,0
20231215,113000,60343260,6050,6050,6050,6050,0
20231215,112900,60343260,6050,6050,6050,6050,0
20231215,112800,60343260,6050,6040,6050,6040,801
20231215,112700,55501830,6020,6020,6020,6020,0
20231215,112600,55501830,6020,6020,6020,6020,0
20231215,112500,55501830,6020,6020,6020,6020,0
20231215,112400,55501830,6020,6020,6020,6020,0
20231215,112300,55501830,6020,6020,6020,6020,0
20231215,112200,55501830,6020,6020,6020,6020,1
20231215,112100,55495810,6040,6040,6040,6040,0
20231215,112000,55495810,6040,6040,6040,6040,0
20231215,111900,55495810,6040,6040,6040,6040,0
20231215,111800,55495810,6040,6040,6040,6040,0
20231215,111700,55495810,6040,6040,6040,6040,0
20231215,111600,55495810,6040,6040,6040,6040,1
20231215,111500,55489770,6040,6040,6040,6040,5
20231215,111400,55459570,6040,6040,6040,6040,200
20231215,111300,54251570,6050,6050,6050,6050,0
20231215,111200,54251570,6050,6050,6050,6050,0
20231215,111100,54251570,6050,6050,6050,6050,0
20231215,111000,54251570,6050,6050,6050,6050,0
20231215,110900,54251570,6050,6050,6050,6050,0
20231215,110800,54251570,6050,6030,6050,6030,96
20231215,110700,53671070,6030,6030,6030,6030,7
20231215,110600,53628860,6030,6030,6030,6030,900
20231215,110500,48201860,6030,6030,6030,6030,1200
20231215,110400,40965860,6030,6030,6030,6030,270
20231215,110300,39337760,6030,6030,6030,6030,2
20231215,110200,39325700,6030,6030,6030,6030,0
20231215,110100,39325700,6030,6030,6030,6030,0
20231215,110000,39325700,6030,6030,6030,6030,0
20231215,105900,39325700,6030,6030,6030,6030,0
20231215,105800,39325700,6030,6030,6030,6030,83
20231215,105700,38825210,6030,6030,6030,6030,566
20231215,105600,35412230,6030,6010,6030,6010,1194
20231215,105500,28220950,6010,6010,6010,6010,21
20231215,105400,28094740,6020,6020,6020,6020,0
20231215,105300,28094740,6020,6020,6020,6020,0
20231215,105200,28094740,6020,6020,6020,6020,1
20231215,105100,28088720,6020,6020,6020,6020,0
20231215,105000,28088720,6020,6020,6020,6020,0
20231215,104900,28088720,6020,6020,6020,6020,0
20231215,104800,28088720,6020,6020,6020,6020,0
20231215,104700,28088720,6020,6020,6020,6020,0
20231215,104600,28088720,6020,6020,6020,6020,0
20231215,104500,28088720,6020,6020,6020,6020,20
20231215,104400,27968320,6020,6020,6020,6020,0
20231215,104300,27968320,6020,6020,6020,6020,20
20231215,104200,27847920,6030,6030,6030,6030,0
20231215,104100,27847920,6030,6030,6030,6030,0
20231215,104000,27847920,6030,6030,6030,6030,0
20231215,103900,27847920,6030,6030,6030,6030,1
20231215,103800,27841890,6010,6010,6010,6010,0
20231215,103700,27841890,6010,6010,6010,6010,1
20231215,103600,27835880,6030,6030,6030,6030,0
20231215,103500,27835880,6030,6030,6030,6030,0
20231215,103400,27835880,6030,6030,6030,6030,0
20231215,103300,27835880,6030,6030,6030,6030,0
20231215,103200,27835880,6030,6030,6030,6030,0
20231215,103100,27835880,6030,6030,6030,6030,0
20231215,103000,27835880,6030,6010,6030,6010,1111
20231215,102900,21158630,6010,6010,6010,6010,831
20231215,102800,16164320,6010,6010,6010,6010,1
20231215,102700,16158310,6000,6000,6000,6000,0
20231215,102600,16158310,6000,6000,6000,6000,100
20231215,102500,15558310,6010,6010,6010,6010,0
20231215,102400,15558310,6010,6010,6010,6010,0
20231215,102300,15558310,6010,6010,6010,6010,0
20231215,102200,15558310,6010,6010,6010,6010,0
20231215,102100,15558310,6010,6010,6010,6010,0
20231215,102000,15558310,6010,6010,6010,6010,0
20231215,101900,15558310,6010,6010,6010,6010,0
20231215,101800,15558310,6010,6010,6010,6010,0
20231215,101700,15558310,6010,6010,6010,6010,2
20231215,101600,15546290,6010,6010,6010,6010,1
20231215,101500,15540280,6010,6010,6010,6010,50
20231215,101400,15239780,6010,6010,6010,6010,0
20231215,101300,15239780,6010,6010,6010,6010,0
20231215,101200,15239780,6010,6010,6010,6010,0
20231215,101100,15239780,6010,6010,6010,6010,0
20231215,101000,15239780,6010,6010,6010,6010,0
20231215,100900,15239780,6010,6010,6010,6010,0
20231215,100800,15239780,6010,6010,6010,6010,0
20231215,100700,15239780,6010,6010,6010,6010,0
20231215,100600,15239780,6010,6010,6010,6010,0
20231215,100500,15239780,6010,6010,6010,6010,0
20231215,100400,15239780,6010,6010,6010,6010,0
20231215,100300,15239780,6010,6010,6010,6010,100
20231215,100200,14638780,6010,6010,6010,6010,39
20231215,100100,14404390,6010,6010,6010,6010,0
20231215,100000,14404390,6010,6010,6010,6010,0
20231215,095900,14404390,6010,6010,6010,6010,0
20231215,095800,14404390,6010,6010,6010,6010,0
20231215,095700,14404390,6010,6010,6010,6010,0
20231215,095600,14404390,6010,6010,6010,6010,0
20231215,095500,14404390,6010,6010,6010,6010,0
20231215,095400,14404390,6010,6010,6010,6010,1
20231215,095300,14398380,5980,5980,5980,5980,0
20231215,095200,14398380,5980,5990,5990,5980,700
20231215,095100,10212290,6010,6010,6010,6010,0
20231215,095000,10212290,6010,6000,6010,6000,207
20231215,094900,8970260,6010,6010,6010,6010,0
20231215,094800,8970260,6010,6010,6010,6010,0
20231215,094700,8970260,6010,6010,6010,6010,0
20231215,094600,8970260,6010,6010,6010,6010,1
20231215,094500,8964250,6010,6010,6010,6010,10
20231215,094400,8904150,6010,6010,6010,6010,1
20231215,094300,8898140,6010,6010,6010,6010,50
20231215,094200,8597640,6010,6010,6010,6010,0
20231215,094100,8597640,6010,6010,6010,6010,47
20231215,094000,8315170,6010,6000,6030,6000,8
20231215,093900,8267130,6030,6030,6030,6000,3
20231215,093800,8249070,6000,6010,6010,5990,58
20231215,093700,7901150,6030,6030,6030,6030,15
20231215,093600,7810700,6030,6030,6030,6030,0
20231215,093500,7810700,6030,6030,6030,6030,0
20231215,093400,7810700,6030,6030,6030,6030,0
20231215,093300,7810700,6030,6030,6030,6030,6
20231215,093200,7774520,6040,6040,6040,6040,0
20231215,093100,7774520,6040,6040,6040,6040,0
20231215,093000,7774520,6040,6040,6040,6040,0
20231215,092900,7774520,6040,6040,6040,6040,0
20231215,092800,7774520,6040,6040,6040,6040,0
20231215,092700,7774520,6040,6010,6040,6010,491
20231215,092600,4823580,6000,6000,6000,6000,0
20231215,092500,4823580,6000,6000,6000,6000,0
20231215,092400,4823580,6000,6000,6000,6000,200
20231215,092300,3623580,6010,6010,6010,6010,4
20231215,092200,3599540,6010,6010,6010,6010,0
20231215,092100,3599540,6010,6010,6010,6010,0
20231215,092000,3599540,6010,6010,6010,6010,0
20231215,091900,3599540,6010,6010,6010,6010,0
20231215,091800,3599540,6010,6010,6010,6010,0
20231215,091700,3599540,6010,6010,6010,6010,0
20231215,091600,3599540,6010,6010,6010,6010,0
20231215,091500,3599540,6010,6010,6010,6010,0
20231215,091400,3599540,6010,6010,6010,6010,17
20231215,091300,3497370,6000,6000,6000,6000,1
20231215,091200,3491370,6010,6010,6010,6010,0
20231215,091100,3491370,6010,6010,6010,6010,0
20231215,091000,3491370,6010,6010,6010,6000,16
20231215,090900,3395350,6000,6000,6000,6000,0
20231215,090800,3395350,6000,6010,6010,6000,476
20231215,090700,539090,6020,6020,6020,6020,0
20231215,090600,539090,6020,6020,6020,6020,12
20231215,090500,466850,6030,6030,6030,6030,11
20231215,090400,400520,6060,6060,6060,6060,0
20231215,090300,400520,6060,6060,6060,6060,10
20231215,090200,339920,6070,6070,6070,6070,0
20231215,090100,339920,6070,6070,6070,6070,0
20231215,090000,339920,6070,6070,6070,6070,56