KissMeData/159580/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,202300,777871640,6680,6680,6680,6680,2053
20231211,202200,777871640,6680,6680,6680,6680,0
20231211,202100,777871640,6680,6680,6680,6680,0
20231211,202000,777871640,6680,6680,6680,6680,0
20231211,201900,777871640,6680,6680,6680,6680,0
20231211,201800,777871640,6680,6680,6680,6680,0
20231211,201700,777871640,6680,6680,6680,6680,0
20231211,201600,777871640,6680,6680,6680,6680,0
20231211,201500,777871640,6680,6680,6680,6680,0
20231211,201400,777871640,6680,6680,6680,6680,0
20231211,201300,777871640,6680,6680,6680,6680,0
20231211,201200,777871640,6680,6680,6680,6680,0
20231211,201100,777871640,6680,6680,6680,6680,0
20231211,201000,777871640,6680,6680,6680,6680,0
20231211,200900,777871640,6680,6680,6680,6680,0
20231211,200800,777871640,6680,6680,6680,6680,0
20231211,200700,777871640,6680,6680,6680,6680,0
20231211,200600,777871640,6680,6680,6680,6680,0
20231211,200500,777871640,6680,6680,6680,6680,0
20231211,200400,777871640,6680,6680,6680,6680,0
20231211,200300,777871640,6680,6680,6680,6680,0
20231211,200200,777871640,6680,6680,6680,6680,0
20231211,200100,777871640,6680,6680,6680,6680,0
20231211,200000,777871640,6680,6680,6680,6680,0
20231211,195900,777871640,6680,6680,6680,6680,0
20231211,195800,777871640,6680,6680,6680,6680,0
20231211,195700,777871640,6680,6680,6680,6680,0
20231211,195600,777871640,6680,6680,6680,6680,0
20231211,195500,777871640,6680,6680,6680,6680,0
20231211,195400,777871640,6680,6680,6680,6680,0
20231211,195300,777871640,6680,6680,6680,6680,2053
20231211,195200,777871640,6680,6680,6680,6680,0
20231211,195100,777871640,6680,6680,6680,6680,0
20231211,195000,777871640,6680,6680,6680,6680,0
20231211,194900,777871640,6680,6680,6680,6680,0
20231211,194800,777871640,6680,6680,6680,6680,0
20231211,194700,777871640,6680,6680,6680,6680,0
20231211,194600,777871640,6680,6680,6680,6680,0
20231211,194500,777871640,6680,6680,6680,6680,0
20231211,194400,777871640,6680,6680,6680,6680,0
20231211,194300,777871640,6680,6680,6680,6680,0
20231211,194200,777871640,6680,6680,6680,6680,0
20231211,194100,777871640,6680,6680,6680,6680,0
20231211,194000,777871640,6680,6680,6680,6680,0
20231211,193900,777871640,6680,6680,6680,6680,0
20231211,193800,777871640,6680,6680,6680,6680,0
20231211,193700,777871640,6680,6680,6680,6680,0
20231211,193600,777871640,6680,6680,6680,6680,0
20231211,193500,777871640,6680,6680,6680,6680,0
20231211,193400,777871640,6680,6680,6680,6680,0
20231211,193300,777871640,6680,6680,6680,6680,0
20231211,193200,777871640,6680,6680,6680,6680,0
20231211,193100,777871640,6680,6680,6680,6680,0
20231211,193000,777871640,6680,6680,6680,6680,0
20231211,192900,777871640,6680,6680,6680,6680,0
20231211,192800,777871640,6680,6680,6680,6680,0
20231211,192700,777871640,6680,6680,6680,6680,0
20231211,192600,777871640,6680,6680,6680,6680,0
20231211,192500,777871640,6680,6680,6680,6680,0
20231211,192400,777871640,6680,6680,6680,6680,0
20231211,192300,777871640,6680,6680,6680,6680,2053
20231211,192200,777871640,6680,6680,6680,6680,0
20231211,192100,777871640,6680,6680,6680,6680,0
20231211,192000,777871640,6680,6680,6680,6680,0
20231211,191900,777871640,6680,6680,6680,6680,0
20231211,191800,777871640,6680,6680,6680,6680,0
20231211,191700,777871640,6680,6680,6680,6680,0
20231211,191600,777871640,6680,6680,6680,6680,0
20231211,191500,777871640,6680,6680,6680,6680,0
20231211,191400,777871640,6680,6680,6680,6680,0
20231211,191300,777871640,6680,6680,6680,6680,0
20231211,191200,777871640,6680,6680,6680,6680,0
20231211,191100,777871640,6680,6680,6680,6680,0
20231211,191000,777871640,6680,6680,6680,6680,0
20231211,190900,777871640,6680,6680,6680,6680,0
20231211,190800,777871640,6680,6680,6680,6680,0
20231211,190700,777871640,6680,6680,6680,6680,0
20231211,190600,777871640,6680,6680,6680,6680,0
20231211,190500,777871640,6680,6680,6680,6680,0
20231211,190400,777871640,6680,6680,6680,6680,0
20231211,190300,777871640,6680,6680,6680,6680,0
20231211,190200,777871640,6680,6680,6680,6680,0
20231211,190100,777871640,6680,6680,6680,6680,0
20231211,190000,777871640,6680,6680,6680,6680,0
20231211,185900,777871640,6680,6680,6680,6680,0
20231211,185800,777871640,6680,6680,6680,6680,0
20231211,185700,777871640,6680,6680,6680,6680,0
20231211,185600,777871640,6680,6680,6680,6680,0
20231211,185500,777871640,6680,6680,6680,6680,0
20231211,185400,777871640,6680,6680,6680,6680,0
20231211,185300,777871640,6680,6680,6680,6680,2053
20231211,185200,777871640,6680,6680,6680,6680,0
20231211,185100,777871640,6680,6680,6680,6680,0
20231211,185000,777871640,6680,6680,6680,6680,0
20231211,184900,777871640,6680,6680,6680,6680,0
20231211,184800,777871640,6680,6680,6680,6680,0
20231211,184700,777871640,6680,6680,6680,6680,0
20231211,184600,777871640,6680,6680,6680,6680,0
20231211,184500,777871640,6680,6680,6680,6680,0
20231211,184400,777871640,6680,6680,6680,6680,0
20231211,184300,777871640,6680,6680,6680,6680,0
20231211,184200,777871640,6680,6680,6680,6680,0
20231211,184100,777871640,6680,6680,6680,6680,0
20231211,184000,777871640,6680,6680,6680,6680,0
20231211,183900,777871640,6680,6680,6680,6680,0
20231211,183800,777871640,6680,6680,6680,6680,0
20231211,183700,777871640,6680,6680,6680,6680,0
20231211,183600,777871640,6680,6680,6680,6680,0
20231211,183500,777871640,6680,6680,6680,6680,0
20231211,183400,777871640,6680,6680,6680,6680,0
20231211,183300,777871640,6680,6680,6680,6680,0
20231211,183200,777871640,6680,6680,6680,6680,0
20231211,183100,777871640,6680,6680,6680,6680,0
20231211,183000,777871640,6680,6680,6680,6680,0
20231211,182900,777871640,6680,6680,6680,6680,0
20231211,182800,777871640,6680,6680,6680,6680,0
20231211,182700,777871640,6680,6680,6680,6680,0
20231211,182600,777871640,6680,6680,6680,6680,0
20231211,182500,777871640,6680,6680,6680,6680,0
20231211,182400,777871640,6680,6680,6680,6680,0
20231211,182300,777871640,6680,6680,6680,6680,2053
20231211,182200,777871640,6680,6680,6680,6680,0
20231211,182100,777871640,6680,6680,6680,6680,0
20231211,182000,777871640,6680,6680,6680,6680,0
20231211,181900,777871640,6680,6680,6680,6680,0
20231211,181800,777871640,6680,6680,6680,6680,0
20231211,181700,777871640,6680,6680,6680,6680,0
20231211,181600,777871640,6680,6680,6680,6680,0
20231211,181500,777871640,6680,6680,6680,6680,0
20231211,181400,777871640,6680,6680,6680,6680,0
20231211,181300,777871640,6680,6680,6680,6680,0
20231211,181200,777871640,6680,6680,6680,6680,0
20231211,181100,777871640,6680,6680,6680,6680,0
20231211,181000,777871640,6680,6680,6680,6680,0
20231211,180900,777871640,6680,6680,6680,6680,0
20231211,180800,777871640,6680,6680,6680,6680,0
20231211,180700,777871640,6680,6680,6680,6680,0
20231211,180600,777871640,6680,6680,6680,6680,0
20231211,180500,777871640,6680,6680,6680,6680,0
20231211,180400,777871640,6680,6680,6680,6680,0
20231211,180300,777871640,6680,6680,6680,6680,0
20231211,180200,777871640,6680,6680,6680,6680,0
20231211,180100,777871640,6680,6680,6680,6680,0
20231211,180000,777871640,6680,6680,6680,6680,0
20231211,175900,777871640,6680,6680,6680,6680,0
20231211,175800,777871640,6680,6680,6680,6680,0
20231211,175700,777871640,6680,6680,6680,6680,0
20231211,175600,777871640,6680,6680,6680,6680,0
20231211,175500,777871640,6680,6680,6680,6680,0
20231211,175400,777871640,6680,6680,6680,6680,0
20231211,175300,777871640,6680,6680,6680,6680,2053
20231211,175200,777871640,6680,6680,6680,6680,0
20231211,175100,777871640,6680,6680,6680,6680,0
20231211,175000,777871640,6680,6680,6680,6680,0
20231211,174900,777871640,6680,6680,6680,6680,0
20231211,174800,777871640,6680,6680,6680,6680,0
20231211,174700,777871640,6680,6680,6680,6680,0
20231211,174600,777871640,6680,6680,6680,6680,0
20231211,174500,777871640,6680,6680,6680,6680,0
20231211,174400,777871640,6680,6680,6680,6680,0
20231211,174300,777871640,6680,6680,6680,6680,0
20231211,174200,777871640,6680,6680,6680,6680,0
20231211,174100,777871640,6680,6680,6680,6680,0
20231211,174000,777871640,6680,6680,6680,6680,0
20231211,173900,777871640,6680,6680,6680,6680,0
20231211,173800,777871640,6680,6680,6680,6680,0
20231211,173700,777871640,6680,6680,6680,6680,0
20231211,173600,777871640,6680,6680,6680,6680,0
20231211,173500,777871640,6680,6680,6680,6680,0
20231211,173400,777871640,6680,6680,6680,6680,0
20231211,173300,777871640,6680,6680,6680,6680,0
20231211,173200,777871640,6680,6680,6680,6680,0
20231211,173100,777871640,6680,6680,6680,6680,0
20231211,173000,777871640,6680,6680,6680,6680,0
20231211,172900,777871640,6680,6680,6680,6680,0
20231211,172800,777871640,6680,6680,6680,6680,0
20231211,172700,777871640,6680,6680,6680,6680,0
20231211,172600,777871640,6680,6680,6680,6680,0
20231211,172500,777871640,6680,6680,6680,6680,0
20231211,172400,777871640,6680,6680,6680,6680,0
20231211,172300,777871640,6680,6680,6680,6680,2053
20231211,172200,777871640,6680,6680,6680,6680,0
20231211,172100,777871640,6680,6680,6680,6680,0
20231211,172000,777871640,6680,6680,6680,6680,0
20231211,171900,777871640,6680,6680,6680,6680,0
20231211,171800,777871640,6680,6680,6680,6680,0
20231211,171700,777871640,6680,6680,6680,6680,0
20231211,171600,777871640,6680,6680,6680,6680,0
20231211,171500,777871640,6680,6680,6680,6680,0
20231211,171400,777871640,6680,6680,6680,6680,0
20231211,171300,777871640,6680,6680,6680,6680,0
20231211,171200,777871640,6680,6680,6680,6680,0
20231211,171100,777871640,6680,6680,6680,6680,0
20231211,171000,777871640,6680,6680,6680,6680,0
20231211,170900,777871640,6680,6680,6680,6680,0
20231211,170800,777871640,6680,6680,6680,6680,0
20231211,170700,777871640,6680,6680,6680,6680,0
20231211,170600,777871640,6680,6680,6680,6680,0
20231211,170500,777871640,6680,6680,6680,6680,0
20231211,170400,777871640,6680,6680,6680,6680,0
20231211,170300,777871640,6680,6680,6680,6680,0
20231211,170200,777871640,6680,6680,6680,6680,0
20231211,170100,777871640,6680,6680,6680,6680,0
20231211,170000,777871640,6680,6680,6680,6680,0
20231211,165900,777871640,6680,6680,6680,6680,0
20231211,165800,777871640,6680,6680,6680,6680,0
20231211,165700,777871640,6680,6680,6680,6680,0
20231211,165600,777871640,6680,6680,6680,6680,0
20231211,165500,777871640,6680,6680,6680,6680,0
20231211,165400,777871640,6680,6680,6680,6680,0
20231211,165300,777871640,6680,6680,6680,6680,2053
20231211,165200,777871640,6680,6680,6680,6680,0
20231211,165100,777871640,6680,6680,6680,6680,0
20231211,165000,777871640,6680,6680,6680,6680,0
20231211,164900,777871640,6680,6680,6680,6680,0
20231211,164800,777871640,6680,6680,6680,6680,0
20231211,164700,777871640,6680,6680,6680,6680,0
20231211,164600,777871640,6680,6680,6680,6680,0
20231211,164500,777871640,6680,6680,6680,6680,0
20231211,164400,777871640,6680,6680,6680,6680,0
20231211,164300,777871640,6680,6680,6680,6680,0
20231211,164200,777871640,6680,6680,6680,6680,0
20231211,164100,777871640,6680,6680,6680,6680,0
20231211,164000,777871640,6680,6680,6680,6680,0
20231211,163900,777871640,6680,6680,6680,6680,0
20231211,163800,777871640,6680,6680,6680,6680,0
20231211,163700,777871640,6680,6680,6680,6680,0
20231211,163600,777871640,6680,6680,6680,6680,0
20231211,163500,777871640,6680,6680,6680,6680,0
20231211,163400,777871640,6680,6680,6680,6680,0
20231211,163300,777871640,6680,6680,6680,6680,0
20231211,163200,777871640,6680,6680,6680,6680,0
20231211,163100,777871640,6680,6680,6680,6680,0
20231211,163000,777871640,6680,6680,6680,6680,0
20231211,162900,777871640,6680,6680,6680,6680,0
20231211,162800,777871640,6680,6680,6680,6680,0
20231211,162700,777871640,6680,6680,6680,6680,0
20231211,162600,777871640,6680,6680,6680,6680,0
20231211,162500,777871640,6680,6680,6680,6680,0
20231211,162400,777871640,6680,6680,6680,6680,0
20231211,162300,777871640,6680,6680,6680,6680,2053
20231211,162200,777871640,6680,6680,6680,6680,0
20231211,162100,777871640,6680,6680,6680,6680,0
20231211,162000,777871640,6680,6680,6680,6680,0
20231211,161900,777871640,6680,6680,6680,6680,0
20231211,161800,777871640,6680,6680,6680,6680,0
20231211,161700,777871640,6680,6680,6680,6680,0
20231211,161600,777871640,6680,6680,6680,6680,0
20231211,161500,777871640,6680,6680,6680,6680,0
20231211,161400,777871640,6680,6680,6680,6680,0
20231211,161300,777871640,6680,6680,6680,6680,0
20231211,161200,777871640,6680,6680,6680,6680,0
20231211,161100,777871640,6680,6680,6680,6680,0
20231211,161000,777871640,6680,6680,6680,6680,0
20231211,160900,777871640,6680,6680,6680,6680,0
20231211,160800,777871640,6680,6680,6680,6680,0
20231211,160700,777871640,6680,6680,6680,6680,0
20231211,160600,777871640,6680,6680,6680,6680,0
20231211,160500,777871640,6680,6680,6680,6680,0
20231211,160400,777871640,6680,6680,6680,6680,0
20231211,160300,777871640,6680,6680,6680,6680,0
20231211,160200,777871640,6680,6680,6680,6680,0
20231211,160100,777871640,6680,6680,6680,6680,0
20231211,160000,777871640,6680,6680,6680,6680,0
20231211,155900,777871640,6680,6680,6680,6680,0
20231211,155800,777871640,6680,6680,6680,6680,0
20231211,155700,777871640,6680,6680,6680,6680,0
20231211,155600,777871640,6680,6680,6680,6680,0
20231211,155500,777871640,6680,6680,6680,6680,0
20231211,155400,777871640,6680,6680,6680,6680,0
20231211,155300,777871640,6680,6680,6680,6680,2053
20231211,155200,777871640,6680,6680,6680,6680,0
20231211,155100,777871640,6680,6680,6680,6680,0
20231211,155000,777871640,6680,6680,6680,6680,0
20231211,154900,777871640,6680,6680,6680,6680,0
20231211,154800,777871640,6680,6680,6680,6680,0
20231211,154700,777871640,6680,6680,6680,6680,0
20231211,154600,777871640,6680,6680,6680,6680,0
20231211,154500,777871640,6680,6680,6680,6680,0
20231211,154400,777871640,6680,6680,6680,6680,0
20231211,154300,777871640,6680,6680,6680,6680,0
20231211,154200,777871640,6680,6680,6680,6680,0
20231211,154100,777871640,6680,6680,6680,6680,0
20231211,154000,777871640,6680,6680,6680,6680,0
20231211,153900,777871640,6680,6680,6680,6680,0
20231211,153800,777871640,6680,6680,6680,6680,0
20231211,153700,777871640,6680,6680,6680,6680,0
20231211,153600,777871640,6680,6680,6680,6680,0
20231211,153500,777871640,6680,6680,6680,6680,0
20231211,153400,777871640,6680,6680,6680,6680,0
20231211,153300,777871640,6680,6680,6680,6680,0
20231211,153200,777871640,6680,6680,6680,6680,0
20231211,153100,777871640,6680,6680,6680,6680,0
20231211,153000,777871640,6680,6680,6680,6680,2053
20231211,152900,764157600,6630,6630,6630,6630,0
20231211,152800,764157600,6630,6630,6630,6630,0
20231211,152700,764157600,6630,6630,6630,6630,0
20231211,152600,764157600,6630,6630,6630,6630,0
20231211,152500,764157600,6630,6630,6630,6630,0
20231211,152400,764157600,6630,6630,6630,6630,0
20231211,152300,764157600,6630,6630,6630,6630,0
20231211,152200,764157600,6630,6630,6630,6630,0
20231211,152100,764157600,6630,6630,6630,6630,0
20231211,152000,764157600,6630,6630,6630,6630,0
20231211,151900,764157600,6630,6630,6630,6630,797
20231211,151800,758873490,6640,6630,6640,6630,110
20231211,151700,758144150,6640,6640,6640,6640,53
20231211,151600,757792230,6640,6630,6640,6630,466
20231211,151500,754702640,6630,6640,6640,6630,290
20231211,151400,752779930,6630,6640,6640,6630,2
20231211,151300,752766660,6630,6640,6640,6630,52
20231211,151200,752421400,6650,6640,6650,6640,780
20231211,151100,747242190,6640,6640,6640,6640,2
20231211,151000,747228910,6630,6630,6630,6630,4
20231211,150900,747202390,6630,6630,6630,6630,39
20231211,150800,746943820,6640,6630,6640,6630,2
20231211,150700,746930550,6630,6640,6640,6630,82
20231211,150600,746386870,6650,6630,6650,6630,98
20231211,150500,745737110,6630,6640,6640,6630,1016
20231211,150400,738995900,6650,6650,6650,6650,5
20231211,150300,738962650,6650,6650,6650,6650,100
20231211,150200,738297650,6650,6650,6650,6650,0
20231211,150100,738297650,6650,6650,6650,6650,51
20231211,150000,737958500,6650,6650,6650,6650,15
20231211,145900,737858750,6650,6650,6650,6650,128
20231211,145800,737007550,6650,6650,6650,6650,622
20231211,145700,732871250,6650,6650,6650,6650,15
20231211,145600,732771500,6650,6640,6650,6640,308
20231211,145500,730726170,6650,6650,6650,6650,20
20231211,145400,730593170,6660,6660,6660,6660,0
20231211,145300,730593170,6660,6660,6660,6660,0
20231211,145200,730593170,6660,6650,6660,6650,11
20231211,145100,730520010,6660,6660,6660,6660,11
20231211,145000,730446750,6640,6640,6640,6640,6
20231211,144900,730406910,6660,6660,6660,6660,1
20231211,144800,730400250,6640,6650,6660,6640,216
20231211,144700,728964510,6670,6670,6670,6670,0
20231211,144600,728964510,6670,6670,6670,6670,0
20231211,144500,728964510,6670,6660,6670,6660,11
20231211,144400,728891240,6670,6660,6670,6660,11
20231211,144300,728817970,6670,6670,6670,6670,1
20231211,144200,728811300,6650,6660,6670,6650,551
20231211,144100,725145630,6660,6650,6660,6650,11
20231211,144000,725072470,6650,6650,6650,6650,70
20231211,143900,724606970,6650,6650,6650,6650,3
20231211,143800,724587020,6650,6650,6650,6650,0
20231211,143700,724587020,6650,6650,6650,6650,273
20231211,143600,722771570,6650,6650,6650,6650,254
20231211,143500,721082470,6640,6640,6640,6640,101
20231211,143400,720411830,6630,6630,6630,6630,54
20231211,143300,720053810,6640,6640,6640,6640,50
20231211,143200,719721810,6630,6630,6630,6630,0
20231211,143100,719721810,6630,6630,6630,6630,0
20231211,143000,719721810,6630,6630,6630,6630,52
20231211,142900,719377050,6630,6630,6630,6630,87
20231211,142800,718800240,6620,6630,6630,6620,168
20231211,142700,717686970,6630,6630,6640,6630,430
20231211,142600,714836060,6630,6630,6630,6630,6
20231211,142500,714796280,6630,6630,6630,6630,0
20231211,142400,714796280,6630,6630,6630,6630,0
20231211,142300,714796280,6630,6630,6630,6630,0
20231211,142200,714796280,6630,6630,6630,6630,0
20231211,142100,714796280,6630,6630,6630,6630,0
20231211,142000,714796280,6630,6630,6630,6630,0
20231211,141900,714796280,6630,6630,6630,6630,173
20231211,141800,713649290,6640,6640,6640,6640,1
20231211,141700,713642650,6630,6630,6630,6630,0
20231211,141600,713642650,6630,6630,6630,6630,40
20231211,141500,713377450,6640,6630,6640,6630,36
20231211,141400,713138760,6640,6640,6640,6640,0
20231211,141300,713138760,6640,6640,6640,6640,1
20231211,141200,713132120,6640,6640,6640,6640,0
20231211,141100,713132120,6640,6620,6640,6620,4
20231211,141000,713105600,6640,6640,6640,6640,0
20231211,140900,713105600,6640,6620,6640,6620,11
20231211,140800,713032760,6640,6640,6640,6640,1
20231211,140700,713026120,6620,6620,6620,6620,0
20231211,140600,713026120,6620,6620,6620,6620,40
20231211,140500,712761320,6620,6640,6640,6620,203
20231211,140400,711417440,6620,6620,6620,6620,25
20231211,140300,711251940,6650,6650,6650,6650,0
20231211,140200,711251940,6650,6650,6650,6650,1
20231211,140100,711245290,6630,6630,6630,6630,214
20231211,140000,709826470,6650,6650,6650,6650,1
20231211,135900,709819820,6630,6630,6630,6630,439
20231211,135800,706909250,6650,6650,6650,6650,0
20231211,135700,706909250,6650,6650,6650,6650,1
20231211,135600,706902600,6630,6630,6630,6630,86
20231211,135500,706332420,6640,6640,6640,6640,72
20231211,135400,705854340,6640,6640,6640,6640,0
20231211,135300,705854340,6640,6640,6640,6640,500
20231211,135200,702534340,6650,6630,6650,6630,21
20231211,135100,702395090,6640,6640,6640,6640,5
20231211,135000,702361890,6650,6650,6650,6650,0
20231211,134900,702361890,6650,6650,6650,6650,284
20231211,134800,700473290,6650,6650,6650,6650,1
20231211,134700,700466640,6630,6650,6650,6630,119
20231211,134600,699675310,6650,6650,6650,6650,45
20231211,134500,699376060,6630,6630,6650,6630,49
20231211,134400,699051170,6620,6630,6630,6620,110
20231211,134300,698321960,6650,6650,6650,6650,0
20231211,134200,698321960,6650,6650,6650,6630,249
20231211,134100,696670040,6650,6650,6650,6630,56
20231211,134000,696298640,6630,6630,6630,6630,0
20231211,133900,696298640,6630,6630,6630,6630,511
20231211,133800,692910710,6650,6630,6650,6630,201
20231211,133700,691578060,6630,6630,6630,6630,0
20231211,133600,691578060,6630,6630,6630,6630,1
20231211,133500,691571430,6630,6640,6640,6630,118
20231211,133400,690787950,6650,6650,6650,6650,0
20231211,133300,690787950,6650,6650,6650,6650,0
20231211,133200,690787950,6650,6650,6650,6650,0
20231211,133100,690787950,6650,6650,6650,6650,17
20231211,133000,690674900,6650,6650,6650,6650,0
20231211,132900,690674900,6650,6650,6650,6650,0
20231211,132800,690674900,6650,6650,6650,6650,11
20231211,132700,690601750,6650,6650,6650,6650,5
20231211,132600,690568500,6650,6650,6650,6650,6
20231211,132500,690528600,6630,6630,6630,6630,123
20231211,132400,689713110,6640,6650,6650,6640,153
20231211,132300,688695690,6650,6640,6650,6630,228
20231211,132200,687183180,6640,6650,6650,6640,23
20231211,132100,687030260,6640,6640,6640,6640,0
20231211,132000,687030260,6640,6640,6640,6640,49
20231211,131900,686704900,6640,6640,6640,6640,0
20231211,131800,686704900,6640,6640,6640,6640,500
20231211,131700,683384900,6640,6640,6640,6640,14
20231211,131600,683291940,6640,6660,6660,6640,188
20231211,131500,682043380,6660,6660,6660,6660,10
20231211,131400,681976780,6660,6660,6660,6660,247
20231211,131300,680331760,6650,6650,6650,6650,1
20231211,131200,680325110,6650,6650,6650,6650,36
20231211,131100,680085710,6650,6650,6650,6650,14
20231211,131000,679992610,6650,6650,6650,6650,31
20231211,130900,679786460,6650,6650,6650,6650,1
20231211,130800,679779810,6640,6640,6640,6640,1
20231211,130700,679773170,6650,6640,6650,6640,6
20231211,130600,679733280,6650,6650,6650,6650,0
20231211,130500,679733280,6650,6650,6650,6650,71
20231211,130400,679261130,6650,6650,6650,6650,0
20231211,130300,679261130,6650,6660,6660,6650,206
20231211,130200,677890370,6660,6660,6660,6660,189
20231211,130100,676631630,6660,6660,6660,6660,0
20231211,130000,676631630,6660,6660,6660,6660,2
20231211,125900,676618310,6650,6660,6660,6650,5
20231211,125800,676585050,6650,6650,6650,6650,20
20231211,125700,676452050,6650,6660,6660,6650,178
20231211,125600,675266810,6660,6650,6660,6650,32
20231211,125500,675053810,6650,6660,6660,6650,67
20231211,125400,674608190,6660,6650,6660,6650,110
20231211,125300,673875690,6650,6650,6650,6650,0
20231211,125200,673875690,6650,6650,6650,6650,0
20231211,125100,673875690,6650,6650,6650,6650,0
20231211,125000,673875690,6650,6650,6650,6650,0
20231211,124900,673875690,6650,6650,6650,6650,0
20231211,124800,673875690,6650,6650,6650,6650,92
20231211,124700,673263890,6660,6660,6660,6660,101
20231211,124600,672591230,6660,6660,6660,6660,0
20231211,124500,672591230,6660,6660,6660,6660,0
20231211,124400,672591230,6660,6650,6660,6650,59
20231211,124300,672198680,6650,6650,6650,6650,0
20231211,124200,672198680,6650,6630,6650,6630,523
20231211,124100,668723190,6650,6650,6650,6650,0
20231211,124000,668723190,6650,6650,6650,6650,1
20231211,123900,668716540,6630,6650,6650,6630,52
20231211,123800,668371760,6630,6650,6650,6630,2709
20231211,123700,650396990,6650,6650,6650,6650,1
20231211,123600,650390340,6640,6640,6640,6640,1
20231211,123500,650383700,6650,6650,6650,6650,0
20231211,123400,650383700,6650,6650,6650,6650,0
20231211,123300,650383700,6650,6650,6650,6650,100
20231211,123200,649718700,6650,6640,6650,6630,171
20231211,123100,648583440,6640,6640,6640,6640,1
20231211,123000,648576800,6650,6650,6650,6650,0
20231211,122900,648576800,6650,6650,6650,6650,0
20231211,122800,648576800,6650,6640,6650,6640,24
20231211,122700,648417430,6630,6630,6630,6630,60
20231211,122600,648019630,6640,6640,6640,6640,1
20231211,122500,648012990,6640,6640,6640,6640,76
20231211,122400,647508350,6630,6630,6630,6630,627
20231211,122300,643351340,6630,6630,6630,6630,1
20231211,122200,643344710,6610,6620,6620,6610,220
20231211,122100,641890430,6610,6610,6610,6610,0
20231211,122000,641890430,6610,6610,6610,6610,0
20231211,121900,641890430,6610,6620,6620,6610,1137
20231211,121800,634373930,6620,6620,6620,6620,200
20231211,121700,633049930,6620,6620,6620,6620,200
20231211,121600,631725930,6620,6630,6630,6620,30
20231211,121500,631527230,6620,6620,6620,6620,0
20231211,121400,631527230,6620,6620,6620,6620,0
20231211,121300,631527230,6620,6620,6620,6620,0
20231211,121200,631527230,6620,6620,6620,6620,0
20231211,121100,631527230,6620,6630,6630,6620,332
20231211,121000,629328070,6630,6630,6630,6630,100
20231211,120900,628665070,6620,6620,6620,6620,0
20231211,120800,628665070,6620,6620,6620,6620,0
20231211,120700,628665070,6620,6620,6630,6620,37
20231211,120600,628420080,6620,6620,6620,6620,0
20231211,120500,628420080,6620,6630,6630,6620,740
20231211,120400,623521200,6630,6640,6640,6630,451
20231211,120300,620529530,6650,6650,6650,6650,0
20231211,120200,620529530,6650,6650,6650,6650,0
20231211,120100,620529530,6650,6650,6650,6650,0
20231211,120000,620529530,6650,6650,6650,6650,0
20231211,115900,620529530,6650,6650,6650,6650,503
20231211,115800,617184580,6650,6660,6660,6650,152
20231211,115700,616172280,6670,6660,6670,6660,350
20231211,115600,613838280,6660,6660,6660,6660,229
20231211,115500,612313140,6660,6660,6660,6660,51
20231211,115400,611973480,6660,6660,6660,6660,1
20231211,115300,611966820,6670,6670,6670,6670,0
20231211,115200,611966820,6670,6670,6670,6670,50
20231211,115100,611633320,6670,6670,6670,6670,500
20231211,115000,608298320,6670,6690,6690,6670,180
20231211,114900,607094420,6690,6670,6690,6670,3139
20231211,114800,586102190,6670,6670,6670,6670,100
20231211,114700,585435190,6680,6680,6680,6680,0
20231211,114600,585435190,6680,6680,6680,6680,84
20231211,114500,584874070,6660,6660,6660,6660,101
20231211,114400,584201410,6680,6680,6680,6680,11
20231211,114300,584127930,6670,6670,6670,6670,500
20231211,114200,580792930,6660,6650,6660,6650,158
20231211,114100,579740730,6650,6650,6650,6650,3
20231211,114000,579720780,6650,6650,6650,6650,0
20231211,113900,579720780,6650,6650,6650,6650,0
20231211,113800,579720780,6650,6650,6650,6650,1
20231211,113700,579714130,6650,6650,6650,6650,55
20231211,113600,579348380,6650,6660,6660,6650,185
20231211,113500,578116430,6660,6660,6660,6660,0
20231211,113400,578116430,6660,6650,6660,6650,350
20231211,113300,575786930,6650,6650,6650,6650,125
20231211,113200,574955680,6660,6660,6660,6660,39
20231211,113100,574695940,6650,6650,6650,6650,433
20231211,113000,571816490,6650,6650,6650,6650,200
20231211,112900,570486490,6650,6630,6650,6630,834
20231211,112800,564951330,6640,6650,6650,6640,253
20231211,112700,563271400,6620,6660,6660,6620,5001
20231211,112600,530113360,6640,6660,6660,6640,2
20231211,112500,530100060,6650,6650,6650,6650,75
20231211,112400,529601310,6650,6640,6650,6640,180
20231211,112300,528405880,6660,6660,6660,6660,0
20231211,112200,528405880,6660,6660,6660,6660,1
20231211,112100,528399220,6650,6650,6660,6650,105
20231211,112000,527700960,6650,6650,6660,6650,185
20231211,111900,526470700,6660,6660,6660,6660,0
20231211,111800,526470700,6660,6660,6660,6660,51
20231211,111700,526131040,6640,6640,6640,6640,1
20231211,111600,526124400,6640,6670,6680,6640,5062
20231211,111500,492463550,6690,6690,6690,6690,0
20231211,111400,492463550,6690,6690,6690,6690,18
20231211,111300,492343130,6690,6670,6690,6670,149
20231211,111200,491346880,6680,6680,6680,6680,0
20231211,111100,491346880,6680,6680,6680,6680,0
20231211,111000,491346880,6680,6680,6680,6680,0
20231211,110900,491346880,6680,6660,6680,6660,22
20231211,110800,491200340,6680,6680,6680,6680,100
20231211,110700,490532340,6680,6670,6680,6670,6
20231211,110600,490492310,6670,6670,6670,6670,2
20231211,110500,490478970,6680,6680,6680,6660,47
20231211,110400,490165030,6690,6690,6690,6690,0
20231211,110300,490165030,6690,6690,6690,6690,0
20231211,110200,490165030,6690,6700,6700,6690,3082
20231211,110100,469546430,6690,6690,6690,6690,10
20231211,110000,469479530,6700,6700,6700,6700,305
20231211,105900,467436030,6690,6700,6710,6690,972
20231211,105800,460922910,6710,6700,6710,6700,1079
20231211,105700,453683920,6700,6700,6700,6700,2339
20231211,105600,438012620,6700,6700,6710,6700,1292
20231211,105500,429356130,6700,6700,6700,6700,1377
20231211,105400,420130230,6690,6690,6690,6690,325
20231211,105300,417955980,6690,6680,6690,6680,102
20231211,105200,417274610,6690,6690,6690,6690,0
20231211,105100,417274610,6690,6670,6690,6660,332
20231211,105000,415059880,6690,6690,6690,6690,152
20231211,104900,414043000,6680,6680,6680,6680,2
20231211,104800,414029640,6690,6660,6690,6660,4
20231211,104700,414002930,6690,6670,6690,6670,75
20231211,104600,413502460,6670,6670,6670,6670,1
20231211,104500,413495790,6670,6670,6670,6670,0
20231211,104400,413495790,6670,6670,6670,6670,0
20231211,104300,413495790,6670,6670,6670,6670,39
20231211,104200,413235660,6670,6670,6670,6670,3
20231211,104100,413215650,6670,6670,6670,6670,168
20231211,104000,412095090,6670,6670,6670,6670,55
20231211,103900,411728240,6690,6690,6690,6690,1
20231211,103800,411721550,6690,6690,6690,6690,3
20231211,103700,411701480,6670,6670,6670,6670,520
20231211,103600,408233080,6680,6680,6680,6680,0
20231211,103500,408233080,6680,6680,6680,6680,376
20231211,103400,405721400,6680,6680,6680,6680,137
20231211,103300,404806240,6680,6670,6680,6670,581
20231211,103200,400925960,6680,6680,6680,6680,332
20231211,103100,398708200,6680,6680,6680,6680,796
20231211,103000,393390920,6690,6690,6690,6690,493
20231211,102900,390092750,6690,6690,6690,6690,334
20231211,102800,387858290,6690,6660,6690,6660,5
20231211,102700,387824870,6670,6680,6680,6670,281
20231211,102600,385948990,6680,6670,6680,6670,400
20231211,102500,383277000,6660,6660,6660,6660,10
20231211,102400,383210400,6660,6660,6670,6660,1919
20231211,102300,370429840,6670,6670,6670,6670,301
20231211,102200,368422170,6670,6670,6670,6670,1
20231211,102100,368415500,6650,6670,6670,6640,499
20231211,102000,365098490,6670,6660,6670,6660,51
20231211,101900,364758820,6670,6660,6670,6650,151
20231211,101800,363754600,6660,6660,6660,6660,100
20231211,101700,363088600,6660,6660,6660,6660,394
20231211,101600,360464560,6650,6650,6660,6650,653
20231211,101500,356122090,6660,6660,6660,6660,428
20231211,101400,353271610,6660,6660,6660,6660,411
20231211,101300,350534350,6670,6680,6680,6670,4126
20231211,101200,323012260,6670,6680,6680,6670,93
20231211,101100,322391940,6690,6680,6690,6680,129
20231211,101000,321530210,6690,6690,6690,6690,0
20231211,100900,321530210,6690,6670,6690,6670,850
20231211,100800,315855880,6680,6690,6690,6680,956
20231211,100700,309468770,6700,6690,6700,6690,802
20231211,100600,304103370,6700,6700,6700,6700,500
20231211,100500,300753370,6700,6690,6710,6690,518
20231211,100400,297282810,6700,6700,6700,6700,604
20231211,100300,293236010,6710,6710,6710,6700,10
20231211,100200,293168920,6700,6700,6710,6700,937
20231211,100100,286890570,6700,6710,6710,6700,1242
20231211,100000,278567690,6710,6710,6720,6710,261
20231211,095900,276816370,6720,6710,6720,6700,568
20231211,095800,273007530,6710,6700,6710,6700,5499
20231211,095700,236142530,6690,6690,6700,6680,501
20231211,095600,232791770,6690,6690,6690,6690,1194
20231211,095500,224803910,6690,6680,6690,6680,138
20231211,095400,223881840,6690,6690,6690,6690,0
20231211,095300,223881840,6690,6680,6690,6680,5
20231211,095200,223848400,6690,6690,6690,6680,366
20231211,095100,221399960,6690,6690,6690,6680,8
20231211,095000,221346470,6680,6680,6690,6680,285
20231211,094900,219440670,6690,6680,6690,6670,1664
20231211,094800,208325170,6690,6690,6700,6690,961
20231211,094700,201896020,6690,6690,6690,6680,950
20231211,094600,195541600,6670,6680,6680,6670,369
20231211,094500,193077140,6680,6680,6680,6680,621
20231211,094400,188928860,6690,6680,6690,6680,703
20231211,094300,184227820,6680,6660,6680,6660,529
20231211,094200,180694200,6680,6680,6680,6680,1
20231211,094100,180687520,6680,6660,6680,6660,220
20231211,094000,179217980,6660,6650,6670,6650,7151
20231211,093900,131574280,6650,6650,6650,6650,38
20231211,093800,131321580,6660,6650,6660,6650,418
20231211,093700,128541500,6660,6650,6660,6650,207
20231211,093600,127163330,6650,6660,6660,6650,535
20231211,093500,123605570,6640,6650,6650,6640,16
20231211,093400,123499210,6650,6650,6660,6650,1569
20231211,093300,113065350,6650,6640,6650,6640,737
20231211,093200,108169460,6650,6630,6650,6620,201
20231211,093100,106838470,6630,6630,6630,6630,0
20231211,093000,106838470,6630,6630,6630,6630,0
20231211,092900,106838470,6630,6650,6650,6630,11
20231211,092800,106765340,6650,6620,6650,6620,2210
20231211,092700,92097850,6620,6610,6620,6610,1044
20231211,092600,85187070,6620,6600,6620,6590,501
20231211,092500,81885000,6600,6620,6620,6600,556
20231211,092400,78214460,6610,6610,6610,6610,300
20231211,092300,76231460,6610,6610,6610,6610,0
20231211,092200,76231460,6610,6610,6610,6610,221
20231211,092100,74770650,6610,6600,6610,6600,943
20231211,092000,68546560,6600,6600,6600,6600,141
20231211,091900,67615960,6600,6600,6600,6600,440
20231211,091800,64711960,6600,6610,6610,6560,134
20231211,091700,63831520,6600,6600,6600,6600,1
20231211,091600,63824920,6610,6610,6610,6610,200
20231211,091500,62502920,6620,6620,6620,6620,0
20231211,091400,62502920,6620,6550,6620,6550,347
20231211,091300,60218130,6590,6590,6590,6550,182
20231211,091200,59022290,6590,6590,6590,6550,1143
20231211,091100,51506410,6570,6590,6600,6570,151
20231211,091000,50513310,6560,6630,6630,6550,2188
20231211,090900,36153160,6630,6610,6630,6600,952
20231211,090800,29857430,6610,6600,6610,6600,57
20231211,090700,29480730,6620,6590,6620,6590,2
20231211,090600,29467520,6620,6590,6620,6590,303
20231211,090500,27470690,6590,6590,6590,6590,328
20231211,090400,25309170,6620,6560,6620,6560,9
20231211,090300,25250070,6550,6590,6590,6550,1070
20231211,090200,18238000,6570,6590,6590,6570,219
20231211,090100,16795590,6590,6560,6590,6560,204
20231211,090000,15456630,6560,6630,6630,6560,2238