KissMeData/141000/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,202000,89899620,8470,8470,8470,8470,370
20231211,201900,89899620,8470,8470,8470,8470,0
20231211,201800,89899620,8470,8470,8470,8470,0
20231211,201700,89899620,8470,8470,8470,8470,0
20231211,201600,89899620,8470,8470,8470,8470,0
20231211,201500,89899620,8470,8470,8470,8470,0
20231211,201400,89899620,8470,8470,8470,8470,0
20231211,201300,89899620,8470,8470,8470,8470,0
20231211,201200,89899620,8470,8470,8470,8470,0
20231211,201100,89899620,8470,8470,8470,8470,0
20231211,201000,89899620,8470,8470,8470,8470,0
20231211,200900,89899620,8470,8470,8470,8470,0
20231211,200800,89899620,8470,8470,8470,8470,0
20231211,200700,89899620,8470,8470,8470,8470,0
20231211,200600,89899620,8470,8470,8470,8470,0
20231211,200500,89899620,8470,8470,8470,8470,0
20231211,200400,89899620,8470,8470,8470,8470,0
20231211,200300,89899620,8470,8470,8470,8470,0
20231211,200200,89899620,8470,8470,8470,8470,0
20231211,200100,89899620,8470,8470,8470,8470,0
20231211,200000,89899620,8470,8470,8470,8470,0
20231211,195900,89899620,8470,8470,8470,8470,0
20231211,195800,89899620,8470,8470,8470,8470,0
20231211,195700,89899620,8470,8470,8470,8470,0
20231211,195600,89899620,8470,8470,8470,8470,0
20231211,195500,89899620,8470,8470,8470,8470,0
20231211,195400,89899620,8470,8470,8470,8470,0
20231211,195300,89899620,8470,8470,8470,8470,0
20231211,195200,89899620,8470,8470,8470,8470,0
20231211,195100,89899620,8470,8470,8470,8470,0
20231211,195000,89899620,8470,8470,8470,8470,370
20231211,194900,89899620,8470,8470,8470,8470,0
20231211,194800,89899620,8470,8470,8470,8470,0
20231211,194700,89899620,8470,8470,8470,8470,0
20231211,194600,89899620,8470,8470,8470,8470,0
20231211,194500,89899620,8470,8470,8470,8470,0
20231211,194400,89899620,8470,8470,8470,8470,0
20231211,194300,89899620,8470,8470,8470,8470,0
20231211,194200,89899620,8470,8470,8470,8470,0
20231211,194100,89899620,8470,8470,8470,8470,0
20231211,194000,89899620,8470,8470,8470,8470,0
20231211,193900,89899620,8470,8470,8470,8470,0
20231211,193800,89899620,8470,8470,8470,8470,0
20231211,193700,89899620,8470,8470,8470,8470,0
20231211,193600,89899620,8470,8470,8470,8470,0
20231211,193500,89899620,8470,8470,8470,8470,0
20231211,193400,89899620,8470,8470,8470,8470,0
20231211,193300,89899620,8470,8470,8470,8470,0
20231211,193200,89899620,8470,8470,8470,8470,0
20231211,193100,89899620,8470,8470,8470,8470,0
20231211,193000,89899620,8470,8470,8470,8470,0
20231211,192900,89899620,8470,8470,8470,8470,0
20231211,192800,89899620,8470,8470,8470,8470,0
20231211,192700,89899620,8470,8470,8470,8470,0
20231211,192600,89899620,8470,8470,8470,8470,0
20231211,192500,89899620,8470,8470,8470,8470,0
20231211,192400,89899620,8470,8470,8470,8470,0
20231211,192300,89899620,8470,8470,8470,8470,0
20231211,192200,89899620,8470,8470,8470,8470,0
20231211,192100,89899620,8470,8470,8470,8470,0
20231211,192000,89899620,8470,8470,8470,8470,370
20231211,191900,89899620,8470,8470,8470,8470,0
20231211,191800,89899620,8470,8470,8470,8470,0
20231211,191700,89899620,8470,8470,8470,8470,0
20231211,191600,89899620,8470,8470,8470,8470,0
20231211,191500,89899620,8470,8470,8470,8470,0
20231211,191400,89899620,8470,8470,8470,8470,0
20231211,191300,89899620,8470,8470,8470,8470,0
20231211,191200,89899620,8470,8470,8470,8470,0
20231211,191100,89899620,8470,8470,8470,8470,0
20231211,191000,89899620,8470,8470,8470,8470,0
20231211,190900,89899620,8470,8470,8470,8470,0
20231211,190800,89899620,8470,8470,8470,8470,0
20231211,190700,89899620,8470,8470,8470,8470,0
20231211,190600,89899620,8470,8470,8470,8470,0
20231211,190500,89899620,8470,8470,8470,8470,0
20231211,190400,89899620,8470,8470,8470,8470,0
20231211,190300,89899620,8470,8470,8470,8470,0
20231211,190200,89899620,8470,8470,8470,8470,0
20231211,190100,89899620,8470,8470,8470,8470,0
20231211,190000,89899620,8470,8470,8470,8470,0
20231211,185900,89899620,8470,8470,8470,8470,0
20231211,185800,89899620,8470,8470,8470,8470,0
20231211,185700,89899620,8470,8470,8470,8470,0
20231211,185600,89899620,8470,8470,8470,8470,0
20231211,185500,89899620,8470,8470,8470,8470,0
20231211,185400,89899620,8470,8470,8470,8470,0
20231211,185300,89899620,8470,8470,8470,8470,0
20231211,185200,89899620,8470,8470,8470,8470,0
20231211,185100,89899620,8470,8470,8470,8470,0
20231211,185000,89899620,8470,8470,8470,8470,370
20231211,184900,89899620,8470,8470,8470,8470,0
20231211,184800,89899620,8470,8470,8470,8470,0
20231211,184700,89899620,8470,8470,8470,8470,0
20231211,184600,89899620,8470,8470,8470,8470,0
20231211,184500,89899620,8470,8470,8470,8470,0
20231211,184400,89899620,8470,8470,8470,8470,0
20231211,184300,89899620,8470,8470,8470,8470,0
20231211,184200,89899620,8470,8470,8470,8470,0
20231211,184100,89899620,8470,8470,8470,8470,0
20231211,184000,89899620,8470,8470,8470,8470,0
20231211,183900,89899620,8470,8470,8470,8470,0
20231211,183800,89899620,8470,8470,8470,8470,0
20231211,183700,89899620,8470,8470,8470,8470,0
20231211,183600,89899620,8470,8470,8470,8470,0
20231211,183500,89899620,8470,8470,8470,8470,0
20231211,183400,89899620,8470,8470,8470,8470,0
20231211,183300,89899620,8470,8470,8470,8470,0
20231211,183200,89899620,8470,8470,8470,8470,0
20231211,183100,89899620,8470,8470,8470,8470,0
20231211,183000,89899620,8470,8470,8470,8470,0
20231211,182900,89899620,8470,8470,8470,8470,0
20231211,182800,89899620,8470,8470,8470,8470,0
20231211,182700,89899620,8470,8470,8470,8470,0
20231211,182600,89899620,8470,8470,8470,8470,0
20231211,182500,89899620,8470,8470,8470,8470,0
20231211,182400,89899620,8470,8470,8470,8470,0
20231211,182300,89899620,8470,8470,8470,8470,0
20231211,182200,89899620,8470,8470,8470,8470,0
20231211,182100,89899620,8470,8470,8470,8470,0
20231211,182000,89899620,8470,8470,8470,8470,370
20231211,181900,89899620,8470,8470,8470,8470,0
20231211,181800,89899620,8470,8470,8470,8470,0
20231211,181700,89899620,8470,8470,8470,8470,0
20231211,181600,89899620,8470,8470,8470,8470,0
20231211,181500,89899620,8470,8470,8470,8470,0
20231211,181400,89899620,8470,8470,8470,8470,0
20231211,181300,89899620,8470,8470,8470,8470,0
20231211,181200,89899620,8470,8470,8470,8470,0
20231211,181100,89899620,8470,8470,8470,8470,0
20231211,181000,89899620,8470,8470,8470,8470,0
20231211,180900,89899620,8470,8470,8470,8470,0
20231211,180800,89899620,8470,8470,8470,8470,0
20231211,180700,89899620,8470,8470,8470,8470,0
20231211,180600,89899620,8470,8470,8470,8470,0
20231211,180500,89899620,8470,8470,8470,8470,0
20231211,180400,89899620,8470,8470,8470,8470,0
20231211,180300,89899620,8470,8470,8470,8470,0
20231211,180200,89899620,8470,8470,8470,8470,0
20231211,180100,89899620,8470,8470,8470,8470,0
20231211,180000,89899620,8470,8470,8470,8470,0
20231211,175900,89899620,8470,8470,8470,8470,0
20231211,175800,89899620,8470,8470,8470,8470,0
20231211,175700,89899620,8470,8470,8470,8470,0
20231211,175600,89899620,8470,8470,8470,8470,0
20231211,175500,89899620,8470,8470,8470,8470,0
20231211,175400,89899620,8470,8470,8470,8470,0
20231211,175300,89899620,8470,8470,8470,8470,0
20231211,175200,89899620,8470,8470,8470,8470,0
20231211,175100,89899620,8470,8470,8470,8470,0
20231211,175000,89899620,8470,8470,8470,8470,370
20231211,174900,89899620,8470,8470,8470,8470,0
20231211,174800,89899620,8470,8470,8470,8470,0
20231211,174700,89899620,8470,8470,8470,8470,0
20231211,174600,89899620,8470,8470,8470,8470,0
20231211,174500,89899620,8470,8470,8470,8470,0
20231211,174400,89899620,8470,8470,8470,8470,0
20231211,174300,89899620,8470,8470,8470,8470,0
20231211,174200,89899620,8470,8470,8470,8470,0
20231211,174100,89899620,8470,8470,8470,8470,0
20231211,174000,89899620,8470,8470,8470,8470,0
20231211,173900,89899620,8470,8470,8470,8470,0
20231211,173800,89899620,8470,8470,8470,8470,0
20231211,173700,89899620,8470,8470,8470,8470,0
20231211,173600,89899620,8470,8470,8470,8470,0
20231211,173500,89899620,8470,8470,8470,8470,0
20231211,173400,89899620,8470,8470,8470,8470,0
20231211,173300,89899620,8470,8470,8470,8470,0
20231211,173200,89899620,8470,8470,8470,8470,0
20231211,173100,89899620,8470,8470,8470,8470,0
20231211,173000,89899620,8470,8470,8470,8470,0
20231211,172900,89899620,8470,8470,8470,8470,0
20231211,172800,89899620,8470,8470,8470,8470,0
20231211,172700,89899620,8470,8470,8470,8470,0
20231211,172600,89899620,8470,8470,8470,8470,0
20231211,172500,89899620,8470,8470,8470,8470,0
20231211,172400,89899620,8470,8470,8470,8470,0
20231211,172300,89899620,8470,8470,8470,8470,0
20231211,172200,89899620,8470,8470,8470,8470,0
20231211,172100,89899620,8470,8470,8470,8470,0
20231211,172000,89899620,8470,8470,8470,8470,370
20231211,171900,89899620,8470,8470,8470,8470,0
20231211,171800,89899620,8470,8470,8470,8470,0
20231211,171700,89899620,8470,8470,8470,8470,0
20231211,171600,89899620,8470,8470,8470,8470,0
20231211,171500,89899620,8470,8470,8470,8470,0
20231211,171400,89899620,8470,8470,8470,8470,0
20231211,171300,89899620,8470,8470,8470,8470,0
20231211,171200,89899620,8470,8470,8470,8470,0
20231211,171100,89899620,8470,8470,8470,8470,0
20231211,171000,89899620,8470,8470,8470,8470,0
20231211,170900,89899620,8470,8470,8470,8470,0
20231211,170800,89899620,8470,8470,8470,8470,0
20231211,170700,89899620,8470,8470,8470,8470,0
20231211,170600,89899620,8470,8470,8470,8470,0
20231211,170500,89899620,8470,8470,8470,8470,0
20231211,170400,89899620,8470,8470,8470,8470,0
20231211,170300,89899620,8470,8470,8470,8470,0
20231211,170200,89899620,8470,8470,8470,8470,0
20231211,170100,89899620,8470,8470,8470,8470,0
20231211,170000,89899620,8470,8470,8470,8470,0
20231211,165900,89899620,8470,8470,8470,8470,0
20231211,165800,89899620,8470,8470,8470,8470,0
20231211,165700,89899620,8470,8470,8470,8470,0
20231211,165600,89899620,8470,8470,8470,8470,0
20231211,165500,89899620,8470,8470,8470,8470,0
20231211,165400,89899620,8470,8470,8470,8470,0
20231211,165300,89899620,8470,8470,8470,8470,0
20231211,165200,89899620,8470,8470,8470,8470,0
20231211,165100,89899620,8470,8470,8470,8470,0
20231211,165000,89899620,8470,8470,8470,8470,370
20231211,164900,89899620,8470,8470,8470,8470,0
20231211,164800,89899620,8470,8470,8470,8470,0
20231211,164700,89899620,8470,8470,8470,8470,0
20231211,164600,89899620,8470,8470,8470,8470,0
20231211,164500,89899620,8470,8470,8470,8470,0
20231211,164400,89899620,8470,8470,8470,8470,0
20231211,164300,89899620,8470,8470,8470,8470,0
20231211,164200,89899620,8470,8470,8470,8470,0
20231211,164100,89899620,8470,8470,8470,8470,0
20231211,164000,89899620,8470,8470,8470,8470,0
20231211,163900,89899620,8470,8470,8470,8470,0
20231211,163800,89899620,8470,8470,8470,8470,0
20231211,163700,89899620,8470,8470,8470,8470,0
20231211,163600,89899620,8470,8470,8470,8470,0
20231211,163500,89899620,8470,8470,8470,8470,0
20231211,163400,89899620,8470,8470,8470,8470,0
20231211,163300,89899620,8470,8470,8470,8470,0
20231211,163200,89899620,8470,8470,8470,8470,0
20231211,163100,89899620,8470,8470,8470,8470,0
20231211,163000,89899620,8470,8470,8470,8470,0
20231211,162900,89899620,8470,8470,8470,8470,0
20231211,162800,89899620,8470,8470,8470,8470,0
20231211,162700,89899620,8470,8470,8470,8470,0
20231211,162600,89899620,8470,8470,8470,8470,0
20231211,162500,89899620,8470,8470,8470,8470,0
20231211,162400,89899620,8470,8470,8470,8470,0
20231211,162300,89899620,8470,8470,8470,8470,0
20231211,162200,89899620,8470,8470,8470,8470,0
20231211,162100,89899620,8470,8470,8470,8470,0
20231211,162000,89899620,8470,8470,8470,8470,370
20231211,161900,89899620,8470,8470,8470,8470,0
20231211,161800,89899620,8470,8470,8470,8470,0
20231211,161700,89899620,8470,8470,8470,8470,0
20231211,161600,89899620,8470,8470,8470,8470,0
20231211,161500,89899620,8470,8470,8470,8470,0
20231211,161400,89899620,8470,8470,8470,8470,0
20231211,161300,89899620,8470,8470,8470,8470,0
20231211,161200,89899620,8470,8470,8470,8470,0
20231211,161100,89899620,8470,8470,8470,8470,0
20231211,161000,89899620,8470,8470,8470,8470,0
20231211,160900,89899620,8470,8470,8470,8470,0
20231211,160800,89899620,8470,8470,8470,8470,0
20231211,160700,89899620,8470,8470,8470,8470,0
20231211,160600,89899620,8470,8470,8470,8470,0
20231211,160500,89899620,8470,8470,8470,8470,0
20231211,160400,89899620,8470,8470,8470,8470,0
20231211,160300,89899620,8470,8470,8470,8470,0
20231211,160200,89899620,8470,8470,8470,8470,0
20231211,160100,89899620,8470,8470,8470,8470,0
20231211,160000,89899620,8470,8470,8470,8470,0
20231211,155900,89899620,8470,8470,8470,8470,0
20231211,155800,89899620,8470,8470,8470,8470,0
20231211,155700,89899620,8470,8470,8470,8470,0
20231211,155600,89899620,8470,8470,8470,8470,0
20231211,155500,89899620,8470,8470,8470,8470,0
20231211,155400,89899620,8470,8470,8470,8470,0
20231211,155300,89899620,8470,8470,8470,8470,0
20231211,155200,89899620,8470,8470,8470,8470,0
20231211,155100,89899620,8470,8470,8470,8470,0
20231211,155000,89899620,8470,8470,8470,8470,370
20231211,154900,89899620,8470,8470,8470,8470,0
20231211,154800,89899620,8470,8470,8470,8470,0
20231211,154700,89899620,8470,8470,8470,8470,0
20231211,154600,89899620,8470,8470,8470,8470,0
20231211,154500,89899620,8470,8470,8470,8470,0
20231211,154400,89899620,8470,8470,8470,8470,0
20231211,154300,89899620,8470,8470,8470,8470,0
20231211,154200,89899620,8470,8470,8470,8470,0
20231211,154100,89899620,8470,8470,8470,8470,0
20231211,154000,89899620,8470,8470,8470,8470,0
20231211,153900,89899620,8470,8470,8470,8470,0
20231211,153800,89899620,8470,8470,8470,8470,0
20231211,153700,89899620,8470,8470,8470,8470,0
20231211,153600,89899620,8470,8470,8470,8470,0
20231211,153500,89899620,8470,8470,8470,8470,0
20231211,153400,89899620,8470,8470,8470,8470,0
20231211,153300,89899620,8470,8470,8470,8470,0
20231211,153200,89899620,8470,8470,8470,8470,0
20231211,153100,89899620,8470,8470,8470,8470,0
20231211,153000,89899620,8470,8470,8470,8470,370
20231211,152900,86765720,8470,8470,8470,8470,0
20231211,152800,86765720,8470,8470,8470,8470,0
20231211,152700,86765720,8470,8470,8470,8470,0
20231211,152600,86765720,8470,8470,8470,8470,0
20231211,152500,86765720,8470,8470,8470,8470,0
20231211,152400,86765720,8470,8470,8470,8470,0
20231211,152300,86765720,8470,8470,8470,8470,0
20231211,152200,86765720,8470,8470,8470,8470,0
20231211,152100,86765720,8470,8470,8470,8470,0
20231211,152000,86765720,8470,8470,8470,8470,0
20231211,151900,86765720,8470,8470,8470,8470,0
20231211,151800,86765720,8470,8450,8470,8450,2
20231211,151700,86748800,8470,8450,8470,8450,12
20231211,151600,86647380,8450,8450,8450,8450,0
20231211,151500,86647380,8450,8460,8460,8450,196
20231211,151400,84990330,8470,8470,8470,8470,0
20231211,151300,84990330,8470,8470,8470,8470,0
20231211,151200,84990330,8470,8470,8470,8470,0
20231211,151100,84990330,8470,8470,8470,8470,0
20231211,151000,84990330,8470,8470,8470,8470,73
20231211,150900,84372020,8470,8480,8480,8470,73
20231211,150800,83753500,8480,8480,8480,8480,6
20231211,150700,83702620,8470,8470,8470,8470,18
20231211,150600,83550160,8470,8470,8470,8470,1
20231211,150500,83541690,8490,8490,8490,8490,0
20231211,150400,83541690,8490,8490,8490,8490,0
20231211,150300,83541690,8490,8490,8490,8490,6
20231211,150200,83490750,8490,8490,8490,8490,23
20231211,150100,83295480,8490,8490,8490,8490,11
20231211,150000,83202090,8460,8460,8460,8460,0
20231211,145900,83202090,8460,8460,8460,8460,400
20231211,145800,79818090,8460,8460,8460,8460,3
20231211,145700,79792710,8490,8490,8490,8490,0
20231211,145600,79792710,8490,8490,8490,8490,18
20231211,145500,79639890,8490,8490,8490,8490,0
20231211,145400,79639890,8490,8490,8490,8490,1
20231211,145300,79631400,8450,8450,8450,8450,0
20231211,145200,79631400,8450,8450,8450,8450,0
20231211,145100,79631400,8450,8480,8480,8450,500
20231211,145000,75398350,8500,8500,8500,8500,0
20231211,144900,75398350,8500,8500,8500,8500,89
20231211,144800,74641850,8500,8500,8500,8500,2
20231211,144700,74624850,8500,8500,8500,8500,0
20231211,144600,74624850,8500,8500,8500,8500,0
20231211,144500,74624850,8500,8500,8500,8500,0
20231211,144400,74624850,8500,8500,8500,8500,0
20231211,144300,74624850,8500,8500,8500,8500,0
20231211,144200,74624850,8500,8500,8500,8500,0
20231211,144100,74624850,8500,8500,8500,8500,0
20231211,144000,74624850,8500,8500,8500,8500,0
20231211,143900,74624850,8500,8500,8500,8500,1
20231211,143800,74616350,8480,8480,8480,8480,0
20231211,143700,74616350,8480,8480,8480,8480,0
20231211,143600,74616350,8480,8480,8480,8480,30
20231211,143500,74361950,8470,8470,8470,8470,0
20231211,143400,74361950,8470,8470,8470,8470,0
20231211,143300,74361950,8470,8470,8470,8470,280
20231211,143200,71990350,8500,8500,8500,8500,0
20231211,143100,71990350,8500,8500,8500,8500,0
20231211,143000,71990350,8500,8500,8500,8500,0
20231211,142900,71990350,8500,8500,8500,8500,0
20231211,142800,71990350,8500,8500,8500,8500,0
20231211,142700,71990350,8500,8500,8500,8500,0
20231211,142600,71990350,8500,8500,8500,8500,0
20231211,142500,71990350,8500,8500,8500,8500,2
20231211,142400,71973350,8500,8500,8500,8500,23
20231211,142300,71777850,8500,8500,8500,8500,18
20231211,142200,71624850,8500,8490,8500,8490,23
20231211,142100,71429470,8470,8470,8470,8470,0
20231211,142000,71429470,8470,8470,8470,8470,0
20231211,141900,71429470,8470,8490,8490,8470,2
20231211,141800,71412510,8470,8470,8470,8470,0
20231211,141700,71412510,8470,8470,8470,8470,0
20231211,141600,71412510,8470,8470,8470,8470,1
20231211,141500,71404040,8490,8490,8490,8490,0
20231211,141400,71404040,8490,8490,8490,8490,0
20231211,141300,71404040,8490,8490,8490,8490,1
20231211,141200,71395550,8470,8470,8470,8470,200
20231211,141100,69701550,8490,8490,8490,8490,2
20231211,141000,69684570,8470,8470,8470,8470,0
20231211,140900,69684570,8470,8470,8470,8470,1
20231211,140800,69676100,8490,8490,8490,8490,0
20231211,140700,69676100,8490,8490,8490,8490,0
20231211,140600,69676100,8490,8490,8490,8490,0
20231211,140500,69676100,8490,8490,8490,8490,0
20231211,140400,69676100,8490,8490,8490,8490,113
20231211,140300,68716730,8490,8490,8490,8490,387
20231211,140200,65431100,8490,8490,8490,8490,30
20231211,140100,65176400,8500,8500,8500,8500,0
20231211,140000,65176400,8500,8500,8500,8500,0
20231211,135900,65176400,8500,8500,8500,8500,0
20231211,135800,65176400,8500,8500,8500,8500,0
20231211,135700,65176400,8500,8500,8500,8500,0
20231211,135600,65176400,8500,8500,8500,8500,0
20231211,135500,65176400,8500,8500,8500,8500,11
20231211,135400,65082900,8510,8510,8510,8510,0
20231211,135300,65082900,8510,8510,8510,8510,0
20231211,135200,65082900,8510,8510,8510,8510,1
20231211,135100,65074390,8460,8480,8480,8460,500
20231211,135000,60842470,8480,8480,8480,8480,0
20231211,134900,60842470,8480,8480,8480,8480,0
20231211,134800,60842470,8480,8500,8500,8480,901
20231211,134700,53199200,8500,8500,8500,8500,506
20231211,134600,48898200,8510,8510,8510,8510,26
20231211,134500,48676940,8510,8500,8510,8500,206
20231211,134400,46925670,8500,8500,8500,8500,16
20231211,134300,46789670,8500,8500,8500,8500,0
20231211,134200,46789670,8500,8500,8500,8500,480
20231211,134100,42709670,8500,8460,8500,8460,531
20231211,134000,38204080,8470,8470,8470,8470,0
20231211,133900,38204080,8470,8470,8470,8470,0
20231211,133800,38204080,8470,8470,8470,8470,8
20231211,133700,38136320,8480,8480,8480,8480,0
20231211,133600,38136320,8480,8480,8480,8480,3
20231211,133500,38110880,8480,8480,8480,8480,0
20231211,133400,38110880,8480,8480,8480,8480,0
20231211,133300,38110880,8480,8480,8480,8480,0
20231211,133200,38110880,8480,8480,8480,8480,10
20231211,133100,38026080,8490,8490,8490,8490,0
20231211,133000,38026080,8490,8490,8490,8490,0
20231211,132900,38026080,8490,8490,8490,8490,0
20231211,132800,38026080,8490,8490,8490,8490,0
20231211,132700,38026080,8490,8490,8490,8490,0
20231211,132600,38026080,8490,8490,8490,8490,0
20231211,132500,38026080,8490,8490,8490,8490,0
20231211,132400,38026080,8490,8490,8490,8490,1
20231211,132300,38017590,8490,8490,8490,8490,0
20231211,132200,38017590,8490,8490,8490,8490,2
20231211,132100,38000610,8460,8460,8460,8460,0
20231211,132000,38000610,8460,8460,8460,8460,0
20231211,131900,38000610,8460,8460,8460,8460,1
20231211,131800,37992150,8470,8470,8470,8470,0
20231211,131700,37992150,8470,8470,8470,8470,0
20231211,131600,37992150,8470,8470,8470,8470,0
20231211,131500,37992150,8470,8470,8470,8470,0
20231211,131400,37992150,8470,8470,8470,8470,600
20231211,131300,32910150,8480,8480,8480,8480,0
20231211,131200,32910150,8480,8480,8480,8480,0
20231211,131100,32910150,8480,8480,8480,8480,0
20231211,131000,32910150,8480,8480,8480,8480,0
20231211,130900,32910150,8480,8480,8480,8480,4
20231211,130800,32876230,8480,8480,8480,8480,25
20231211,130700,32664230,8480,8480,8480,8480,0
20231211,130600,32664230,8480,8480,8480,8480,30
20231211,130500,32409830,8480,8480,8480,8480,6
20231211,130400,32358950,8470,8470,8470,8470,0
20231211,130300,32358950,8470,8470,8470,8470,1
20231211,130200,32350480,8480,8480,8480,8480,0
20231211,130100,32350480,8480,8480,8480,8480,1
20231211,130000,32342000,8480,8480,8480,8480,1
20231211,125900,32333520,8480,8480,8480,8480,0
20231211,125800,32333520,8480,8480,8480,8480,0
20231211,125700,32333520,8480,8480,8480,8480,0
20231211,125600,32333520,8480,8480,8480,8480,0
20231211,125500,32333520,8480,8480,8480,8480,0
20231211,125400,32333520,8480,8480,8480,8480,1
20231211,125300,32325040,8480,8480,8480,8480,11
20231211,125200,32231760,8470,8470,8470,8470,0
20231211,125100,32231760,8470,8470,8470,8470,0
20231211,125000,32231760,8470,8480,8480,8470,4
20231211,124900,32197860,8480,8480,8480,8480,0
20231211,124800,32197860,8480,8480,8480,8480,0
20231211,124700,32197860,8480,8480,8480,8480,50
20231211,124600,31773860,8480,8480,8480,8480,0
20231211,124500,31773860,8480,8480,8480,8480,0
20231211,124400,31773860,8480,8480,8480,8480,0
20231211,124300,31773860,8480,8480,8480,8480,1
20231211,124200,31765380,8480,8480,8480,8480,0
20231211,124100,31765380,8480,8480,8480,8480,0
20231211,124000,31765380,8480,8480,8480,8480,1
20231211,123900,31756900,8480,8480,8480,8480,7
20231211,123800,31697540,8480,8480,8480,8480,0
20231211,123700,31697540,8480,8480,8480,8480,0
20231211,123600,31697540,8480,8480,8480,8480,0
20231211,123500,31697540,8480,8480,8480,8480,1
20231211,123400,31689060,8480,8480,8480,8480,0
20231211,123300,31689060,8480,8480,8480,8480,4
20231211,123200,31655140,8480,8480,8480,8480,6
20231211,123100,31604260,8480,8480,8480,8480,1
20231211,123000,31595780,8430,8470,8470,8430,5
20231211,122900,31553470,8480,8470,8480,8470,337
20231211,122800,28698790,8470,8470,8470,8470,7
20231211,122700,28639500,8470,8470,8470,8470,29
20231211,122600,28393870,8430,8430,8430,8430,0
20231211,122500,28393870,8430,8430,8430,8430,1
20231211,122400,28385440,8470,8470,8470,8470,141
20231211,122300,27191170,8470,8470,8470,8470,0
20231211,122200,27191170,8470,8470,8470,8470,0
20231211,122100,27191170,8470,8470,8470,8470,0
20231211,122000,27191170,8470,8470,8470,8470,0
20231211,121900,27191170,8470,8470,8470,8470,0
20231211,121800,27191170,8470,8470,8470,8470,0
20231211,121700,27191170,8470,8470,8470,8470,0
20231211,121600,27191170,8470,8470,8470,8470,0
20231211,121500,27191170,8470,8470,8470,8470,0
20231211,121400,27191170,8470,8470,8470,8470,0
20231211,121300,27191170,8470,8470,8470,8470,0
20231211,121200,27191170,8470,8470,8470,8470,0
20231211,121100,27191170,8470,8470,8470,8470,0
20231211,121000,27191170,8470,8470,8470,8470,2
20231211,120900,27174230,8430,8430,8430,8430,0
20231211,120800,27174230,8430,8430,8430,8430,0
20231211,120700,27174230,8430,8430,8430,8430,0
20231211,120600,27174230,8430,8430,8430,8430,0
20231211,120500,27174230,8430,8430,8430,8430,2
20231211,120400,27157370,8440,8440,8440,8440,2
20231211,120300,27140490,8440,8450,8450,8440,121
20231211,120200,26119140,8460,8460,8460,8460,0
20231211,120100,26119140,8460,8460,8460,8460,0
20231211,120000,26119140,8460,8460,8460,8460,0
20231211,115900,26119140,8460,8460,8460,8460,0
20231211,115800,26119140,8460,8460,8460,8460,0
20231211,115700,26119140,8460,8460,8460,8460,0
20231211,115600,26119140,8460,8460,8460,8460,1
20231211,115500,26110680,8470,8470,8470,8470,0
20231211,115400,26110680,8470,8470,8470,8470,0
20231211,115300,26110680,8470,8470,8470,8470,0
20231211,115200,26110680,8470,8470,8470,8470,0
20231211,115100,26110680,8470,8460,8470,8460,22
20231211,115000,25924510,8460,8460,8460,8460,0
20231211,114900,25924510,8460,8460,8460,8460,31
20231211,114800,25662250,8460,8460,8460,8460,3
20231211,114700,25636870,8460,8460,8460,8460,1
20231211,114600,25628410,8440,8440,8440,8440,1
20231211,114500,25619970,8450,8450,8450,8450,24
20231211,114400,25417170,8460,8460,8460,8460,0
20231211,114300,25417170,8460,8460,8460,8460,2
20231211,114200,25400250,8450,8450,8450,8450,0
20231211,114100,25400250,8450,8450,8450,8450,1
20231211,114000,25391800,8460,8460,8460,8460,0
20231211,113900,25391800,8460,8460,8460,8460,34
20231211,113800,25104160,8470,8470,8470,8470,0
20231211,113700,25104160,8470,8470,8470,8470,0
20231211,113600,25104160,8470,8470,8470,8470,10
20231211,113500,25019460,8470,8470,8470,8470,0
20231211,113400,25019460,8470,8470,8470,8470,0
20231211,113300,25019460,8470,8470,8470,8470,1
20231211,113200,25010990,8470,8470,8470,8470,0
20231211,113100,25010990,8470,8470,8470,8470,0
20231211,113000,25010990,8470,8470,8470,8470,0
20231211,112900,25010990,8470,8470,8470,8470,70
20231211,112800,24418090,8470,8470,8470,8470,0
20231211,112700,24418090,8470,8470,8470,8470,1
20231211,112600,24409620,8470,8470,8470,8470,0
20231211,112500,24409620,8470,8470,8470,8470,10
20231211,112400,24324920,8470,8470,8470,8470,0
20231211,112300,24324920,8470,8470,8470,8470,0
20231211,112200,24324920,8470,8470,8470,8470,11
20231211,112100,24231750,8460,8460,8460,8460,289
20231211,112000,21786810,8460,8460,8460,8460,0
20231211,111900,21786810,8460,8460,8460,8460,16
20231211,111800,21651450,8460,8460,8460,8460,0
20231211,111700,21651450,8460,8460,8460,8460,0
20231211,111600,21651450,8460,8460,8460,8460,0
20231211,111500,21651450,8460,8460,8460,8460,5
20231211,111400,21609150,8460,8460,8460,8460,0
20231211,111300,21609150,8460,8460,8460,8460,24
20231211,111200,21406110,8460,8460,8460,8460,0
20231211,111100,21406110,8460,8460,8460,8460,26
20231211,111000,21186150,8460,8460,8460,8460,10
20231211,110900,21101550,8450,8450,8450,8450,0
20231211,110800,21101550,8450,8450,8450,8450,1
20231211,110700,21093100,8460,8460,8460,8460,19
20231211,110600,20932360,8460,8460,8460,8460,0
20231211,110500,20932360,8460,8460,8460,8460,0
20231211,110400,20932360,8460,8460,8460,8460,0
20231211,110300,20932360,8460,8460,8460,8460,0
20231211,110200,20932360,8460,8460,8460,8460,0
20231211,110100,20932360,8460,8460,8460,8460,1
20231211,110000,20923900,8460,8460,8460,8460,0
20231211,105900,20923900,8460,8460,8460,8460,0
20231211,105800,20923900,8460,8460,8460,8460,0
20231211,105700,20923900,8460,8460,8460,8460,0
20231211,105600,20923900,8460,8460,8460,8460,1
20231211,105500,20915440,8460,8460,8460,8460,0
20231211,105400,20915440,8460,8460,8460,8450,52
20231211,105300,20476020,8450,8450,8450,8450,0
20231211,105200,20476020,8450,8450,8450,8450,0
20231211,105100,20476020,8450,8460,8460,8450,2
20231211,105000,20459110,8460,8460,8460,8460,0
20231211,104900,20459110,8460,8460,8460,8460,0
20231211,104800,20459110,8460,8460,8460,8460,0
20231211,104700,20459110,8460,8460,8460,8460,0
20231211,104600,20459110,8460,8460,8460,8460,0
20231211,104500,20459110,8460,8460,8460,8460,0
20231211,104400,20459110,8460,8460,8460,8460,1
20231211,104300,20450650,8460,8460,8460,8460,0
20231211,104200,20450650,8460,8460,8460,8460,0
20231211,104100,20450650,8460,8460,8460,8460,0
20231211,104000,20450650,8460,8460,8460,8460,0
20231211,103900,20450650,8460,8460,8460,8460,0
20231211,103800,20450650,8460,8460,8460,8460,0
20231211,103700,20450650,8460,8460,8460,8460,136
20231211,103600,19300090,8460,8460,8460,8460,0
20231211,103500,19300090,8460,8460,8460,8460,38
20231211,103400,18978610,8460,8450,8460,8450,23
20231211,103300,18784200,8450,8450,8450,8450,0
20231211,103200,18784200,8450,8450,8450,8450,32
20231211,103100,18513800,8440,8440,8440,8440,2
20231211,103000,18496920,8440,8440,8440,8440,198
20231211,102900,16825800,8440,8440,8440,8440,1
20231211,102800,16817360,8450,8450,8450,8450,0
20231211,102700,16817360,8450,8450,8450,8450,0
20231211,102600,16817360,8450,8450,8450,8450,0
20231211,102500,16817360,8450,8450,8450,8450,0
20231211,102400,16817360,8450,8450,8450,8450,1
20231211,102300,16808910,8450,8450,8450,8450,12
20231211,102200,16707510,8450,8450,8450,8450,0
20231211,102100,16707510,8450,8450,8450,8450,0
20231211,102000,16707510,8450,8450,8450,8450,0
20231211,101900,16707510,8450,8450,8450,8450,5
20231211,101800,16665260,8450,8450,8450,8450,0
20231211,101700,16665260,8450,8450,8450,8450,0
20231211,101600,16665260,8450,8450,8450,8450,0
20231211,101500,16665260,8450,8450,8450,8450,0
20231211,101400,16665260,8450,8450,8450,8450,0
20231211,101300,16665260,8450,8450,8450,8450,0
20231211,101200,16665260,8450,8450,8450,8450,0
20231211,101100,16665260,8450,8450,8450,8450,1
20231211,101000,16656810,8450,8450,8450,8450,0
20231211,100900,16656810,8450,8450,8450,8450,0
20231211,100800,16656810,8450,8450,8450,8450,0
20231211,100700,16656810,8450,8450,8450,8450,86
20231211,100600,15930110,8450,8450,8450,8450,0
20231211,100500,15930110,8450,8450,8450,8450,300
20231211,100400,13395110,8460,8460,8460,8460,2
20231211,100300,13378190,8440,8440,8440,8440,0
20231211,100200,13378190,8440,8440,8440,8440,1
20231211,100100,13369750,8460,8460,8460,8460,49
20231211,100000,12955210,8460,8460,8460,8460,0
20231211,095900,12955210,8460,8460,8460,8460,0
20231211,095800,12955210,8460,8460,8460,8460,35
20231211,095700,12659110,8460,8460,8460,8460,0
20231211,095600,12659110,8460,8460,8460,8460,141
20231211,095500,11466250,8460,8460,8460,8460,66
20231211,095400,10907890,8460,8460,8460,8460,18
20231211,095300,10755610,8460,8460,8460,8460,16
20231211,095200,10620250,8420,8420,8420,8420,0
20231211,095100,10620250,8420,8420,8420,8420,1
20231211,095000,10611830,8460,8460,8460,8460,0
20231211,094900,10611830,8460,8460,8460,8460,0
20231211,094800,10611830,8460,8460,8460,8460,0
20231211,094700,10611830,8460,8460,8460,8460,0
20231211,094600,10611830,8460,8460,8460,8460,0
20231211,094500,10611830,8460,8460,8460,8460,1
20231211,094400,10603370,8450,8450,8450,8450,51
20231211,094300,10172420,8450,8450,8450,8450,2
20231211,094200,10155520,8450,8450,8450,8450,2
20231211,094100,10138620,8420,8420,8420,8420,0
20231211,094000,10138620,8420,8420,8420,8420,0
20231211,093900,10138620,8420,8420,8420,8420,50
20231211,093800,9717620,8460,8460,8460,8460,0
20231211,093700,9717620,8460,8460,8460,8460,0
20231211,093600,9717620,8460,8460,8460,8460,0
20231211,093500,9717620,8460,8460,8460,8460,0
20231211,093400,9717620,8460,8460,8460,8460,0
20231211,093300,9717620,8460,8460,8460,8460,0
20231211,093200,9717620,8460,8460,8460,8460,16
20231211,093100,9582260,8460,8460,8460,8460,0
20231211,093000,9582260,8460,8460,8460,8460,0
20231211,092900,9582260,8460,8460,8460,8460,5
20231211,092800,9539960,8420,8420,8420,8420,0
20231211,092700,9539960,8420,8420,8420,8420,0
20231211,092600,9539960,8420,8420,8420,8420,0
20231211,092500,9539960,8420,8420,8420,8420,0
20231211,092400,9539960,8420,8420,8420,8420,61
20231211,092300,9026340,8420,8420,8420,8420,110
20231211,092200,8100140,8420,8460,8460,8420,30
20231211,092100,7847500,8460,8460,8460,8460,4
20231211,092000,7813660,8460,8460,8460,8460,0
20231211,091900,7813660,8460,8460,8460,8460,0
20231211,091800,7813660,8460,8460,8460,8460,32
20231211,091700,7542940,8460,8460,8460,8460,9
20231211,091600,7466800,8460,8470,8470,8460,16
20231211,091500,7331380,8470,8410,8470,8410,25
20231211,091400,7120230,8400,8400,8400,8400,0
20231211,091300,7120230,8400,8400,8410,8400,202
20231211,091200,5422330,8380,8380,8380,8380,0
20231211,091100,5422330,8380,8460,8460,8380,100
20231211,091000,4582270,8470,8470,8470,8470,0
20231211,090900,4582270,8470,8470,8470,8470,300
20231211,090800,2041270,8470,8470,8470,8470,0
20231211,090700,2041270,8470,8470,8470,8470,168
20231211,090600,618310,8470,8470,8470,8470,0
20231211,090500,618310,8470,8470,8470,8470,0
20231211,090400,618310,8470,8470,8470,8470,0
20231211,090300,618310,8470,8470,8470,8470,0
20231211,090200,618310,8470,8470,8470,8470,0
20231211,090100,618310,8470,8470,8470,8470,0
20231211,090000,618310,8470,8470,8470,8470,73