KissMeData/222110/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,203800,226137450,6110,6110,6110,6110,869
20231213,203700,226137450,6110,6110,6110,6110,0
20231213,203600,226137450,6110,6110,6110,6110,0
20231213,203500,226137450,6110,6110,6110,6110,0
20231213,203400,226137450,6110,6110,6110,6110,0
20231213,203300,226137450,6110,6110,6110,6110,0
20231213,203200,226137450,6110,6110,6110,6110,0
20231213,203100,226137450,6110,6110,6110,6110,0
20231213,203000,226137450,6110,6110,6110,6110,0
20231213,202900,226137450,6110,6110,6110,6110,0
20231213,202800,226137450,6110,6110,6110,6110,0
20231213,202700,226137450,6110,6110,6110,6110,0
20231213,202600,226137450,6110,6110,6110,6110,0
20231213,202500,226137450,6110,6110,6110,6110,0
20231213,202400,226137450,6110,6110,6110,6110,0
20231213,202300,226137450,6110,6110,6110,6110,0
20231213,202200,226137450,6110,6110,6110,6110,0
20231213,202100,226137450,6110,6110,6110,6110,0
20231213,202000,226137450,6110,6110,6110,6110,0
20231213,201900,226137450,6110,6110,6110,6110,0
20231213,201800,226137450,6110,6110,6110,6110,0
20231213,201700,226137450,6110,6110,6110,6110,0
20231213,201600,226137450,6110,6110,6110,6110,0
20231213,201500,226137450,6110,6110,6110,6110,0
20231213,201400,226137450,6110,6110,6110,6110,0
20231213,201300,226137450,6110,6110,6110,6110,0
20231213,201200,226137450,6110,6110,6110,6110,0
20231213,201100,226137450,6110,6110,6110,6110,0
20231213,201000,226137450,6110,6110,6110,6110,0
20231213,200900,226137450,6110,6110,6110,6110,0
20231213,200800,226137450,6110,6110,6110,6110,869
20231213,200700,226137450,6110,6110,6110,6110,0
20231213,200600,226137450,6110,6110,6110,6110,0
20231213,200500,226137450,6110,6110,6110,6110,0
20231213,200400,226137450,6110,6110,6110,6110,0
20231213,200300,226137450,6110,6110,6110,6110,0
20231213,200200,226137450,6110,6110,6110,6110,0
20231213,200100,226137450,6110,6110,6110,6110,0
20231213,200000,226137450,6110,6110,6110,6110,0
20231213,195900,226137450,6110,6110,6110,6110,0
20231213,195800,226137450,6110,6110,6110,6110,0
20231213,195700,226137450,6110,6110,6110,6110,0
20231213,195600,226137450,6110,6110,6110,6110,0
20231213,195500,226137450,6110,6110,6110,6110,0
20231213,195400,226137450,6110,6110,6110,6110,0
20231213,195300,226137450,6110,6110,6110,6110,0
20231213,195200,226137450,6110,6110,6110,6110,0
20231213,195100,226137450,6110,6110,6110,6110,0
20231213,195000,226137450,6110,6110,6110,6110,0
20231213,194900,226137450,6110,6110,6110,6110,0
20231213,194800,226137450,6110,6110,6110,6110,0
20231213,194700,226137450,6110,6110,6110,6110,0
20231213,194600,226137450,6110,6110,6110,6110,0
20231213,194500,226137450,6110,6110,6110,6110,0
20231213,194400,226137450,6110,6110,6110,6110,0
20231213,194300,226137450,6110,6110,6110,6110,0
20231213,194200,226137450,6110,6110,6110,6110,0
20231213,194100,226137450,6110,6110,6110,6110,0
20231213,194000,226137450,6110,6110,6110,6110,0
20231213,193900,226137450,6110,6110,6110,6110,0
20231213,193800,226137450,6110,6110,6110,6110,869
20231213,193700,226137450,6110,6110,6110,6110,0
20231213,193600,226137450,6110,6110,6110,6110,0
20231213,193500,226137450,6110,6110,6110,6110,0
20231213,193400,226137450,6110,6110,6110,6110,0
20231213,193300,226137450,6110,6110,6110,6110,0
20231213,193200,226137450,6110,6110,6110,6110,0
20231213,193100,226137450,6110,6110,6110,6110,0
20231213,193000,226137450,6110,6110,6110,6110,0
20231213,192900,226137450,6110,6110,6110,6110,0
20231213,192800,226137450,6110,6110,6110,6110,0
20231213,192700,226137450,6110,6110,6110,6110,0
20231213,192600,226137450,6110,6110,6110,6110,0
20231213,192500,226137450,6110,6110,6110,6110,0
20231213,192400,226137450,6110,6110,6110,6110,0
20231213,192300,226137450,6110,6110,6110,6110,0
20231213,192200,226137450,6110,6110,6110,6110,0
20231213,192100,226137450,6110,6110,6110,6110,0
20231213,192000,226137450,6110,6110,6110,6110,0
20231213,191900,226137450,6110,6110,6110,6110,0
20231213,191800,226137450,6110,6110,6110,6110,0
20231213,191700,226137450,6110,6110,6110,6110,0
20231213,191600,226137450,6110,6110,6110,6110,0
20231213,191500,226137450,6110,6110,6110,6110,0
20231213,191400,226137450,6110,6110,6110,6110,0
20231213,191300,226137450,6110,6110,6110,6110,0
20231213,191200,226137450,6110,6110,6110,6110,0
20231213,191100,226137450,6110,6110,6110,6110,0
20231213,191000,226137450,6110,6110,6110,6110,0
20231213,190900,226137450,6110,6110,6110,6110,0
20231213,190800,226137450,6110,6110,6110,6110,869
20231213,190700,226137450,6110,6110,6110,6110,0
20231213,190600,226137450,6110,6110,6110,6110,0
20231213,190500,226137450,6110,6110,6110,6110,0
20231213,190400,226137450,6110,6110,6110,6110,0
20231213,190300,226137450,6110,6110,6110,6110,0
20231213,190200,226137450,6110,6110,6110,6110,0
20231213,190100,226137450,6110,6110,6110,6110,0
20231213,190000,226137450,6110,6110,6110,6110,0
20231213,185900,226137450,6110,6110,6110,6110,0
20231213,185800,226137450,6110,6110,6110,6110,0
20231213,185700,226137450,6110,6110,6110,6110,0
20231213,185600,226137450,6110,6110,6110,6110,0
20231213,185500,226137450,6110,6110,6110,6110,0
20231213,185400,226137450,6110,6110,6110,6110,0
20231213,185300,226137450,6110,6110,6110,6110,0
20231213,185200,226137450,6110,6110,6110,6110,0
20231213,185100,226137450,6110,6110,6110,6110,0
20231213,185000,226137450,6110,6110,6110,6110,0
20231213,184900,226137450,6110,6110,6110,6110,0
20231213,184800,226137450,6110,6110,6110,6110,0
20231213,184700,226137450,6110,6110,6110,6110,0
20231213,184600,226137450,6110,6110,6110,6110,0
20231213,184500,226137450,6110,6110,6110,6110,0
20231213,184400,226137450,6110,6110,6110,6110,0
20231213,184300,226137450,6110,6110,6110,6110,0
20231213,184200,226137450,6110,6110,6110,6110,0
20231213,184100,226137450,6110,6110,6110,6110,0
20231213,184000,226137450,6110,6110,6110,6110,0
20231213,183900,226137450,6110,6110,6110,6110,0
20231213,183800,226137450,6110,6110,6110,6110,869
20231213,183700,226137450,6110,6110,6110,6110,0
20231213,183600,226137450,6110,6110,6110,6110,0
20231213,183500,226137450,6110,6110,6110,6110,0
20231213,183400,226137450,6110,6110,6110,6110,0
20231213,183300,226137450,6110,6110,6110,6110,0
20231213,183200,226137450,6110,6110,6110,6110,0
20231213,183100,226137450,6110,6110,6110,6110,0
20231213,183000,226137450,6110,6110,6110,6110,0
20231213,182900,226137450,6110,6110,6110,6110,0
20231213,182800,226137450,6110,6110,6110,6110,0
20231213,182700,226137450,6110,6110,6110,6110,0
20231213,182600,226137450,6110,6110,6110,6110,0
20231213,182500,226137450,6110,6110,6110,6110,0
20231213,182400,226137450,6110,6110,6110,6110,0
20231213,182300,226137450,6110,6110,6110,6110,0
20231213,182200,226137450,6110,6110,6110,6110,0
20231213,182100,226137450,6110,6110,6110,6110,0
20231213,182000,226137450,6110,6110,6110,6110,0
20231213,181900,226137450,6110,6110,6110,6110,0
20231213,181800,226137450,6110,6110,6110,6110,0
20231213,181700,226137450,6110,6110,6110,6110,0
20231213,181600,226137450,6110,6110,6110,6110,0
20231213,181500,226137450,6110,6110,6110,6110,0
20231213,181400,226137450,6110,6110,6110,6110,0
20231213,181300,226137450,6110,6110,6110,6110,0
20231213,181200,226137450,6110,6110,6110,6110,0
20231213,181100,226137450,6110,6110,6110,6110,0
20231213,181000,226137450,6110,6110,6110,6110,0
20231213,180900,226137450,6110,6110,6110,6110,0
20231213,180800,226137450,6110,6110,6110,6110,869
20231213,180700,226137450,6110,6110,6110,6110,0
20231213,180600,226137450,6110,6110,6110,6110,0
20231213,180500,226137450,6110,6110,6110,6110,0
20231213,180400,226137450,6110,6110,6110,6110,0
20231213,180300,226137450,6110,6110,6110,6110,0
20231213,180200,226137450,6110,6110,6110,6110,0
20231213,180100,226137450,6110,6110,6110,6110,0
20231213,180000,226137450,6110,6110,6110,6110,0
20231213,175900,226137450,6110,6110,6110,6110,0
20231213,175800,226137450,6110,6110,6110,6110,0
20231213,175700,226137450,6110,6110,6110,6110,0
20231213,175600,226137450,6110,6110,6110,6110,0
20231213,175500,226137450,6110,6110,6110,6110,0
20231213,175400,226137450,6110,6110,6110,6110,0
20231213,175300,226137450,6110,6110,6110,6110,0
20231213,175200,226137450,6110,6110,6110,6110,0
20231213,175100,226137450,6110,6110,6110,6110,0
20231213,175000,226137450,6110,6110,6110,6110,0
20231213,174900,226137450,6110,6110,6110,6110,0
20231213,174800,226137450,6110,6110,6110,6110,0
20231213,174700,226137450,6110,6110,6110,6110,0
20231213,174600,226137450,6110,6110,6110,6110,0
20231213,174500,226137450,6110,6110,6110,6110,0
20231213,174400,226137450,6110,6110,6110,6110,0
20231213,174300,226137450,6110,6110,6110,6110,0
20231213,174200,226137450,6110,6110,6110,6110,0
20231213,174100,226137450,6110,6110,6110,6110,0
20231213,174000,226137450,6110,6110,6110,6110,0
20231213,173900,226137450,6110,6110,6110,6110,0
20231213,173800,226137450,6110,6110,6110,6110,869
20231213,173700,226137450,6110,6110,6110,6110,0
20231213,173600,226137450,6110,6110,6110,6110,0
20231213,173500,226137450,6110,6110,6110,6110,0
20231213,173400,226137450,6110,6110,6110,6110,0
20231213,173300,226137450,6110,6110,6110,6110,0
20231213,173200,226137450,6110,6110,6110,6110,0
20231213,173100,226137450,6110,6110,6110,6110,0
20231213,173000,226137450,6110,6110,6110,6110,0
20231213,172900,226137450,6110,6110,6110,6110,0
20231213,172800,226137450,6110,6110,6110,6110,0
20231213,172700,226137450,6110,6110,6110,6110,0
20231213,172600,226137450,6110,6110,6110,6110,0
20231213,172500,226137450,6110,6110,6110,6110,0
20231213,172400,226137450,6110,6110,6110,6110,0
20231213,172300,226137450,6110,6110,6110,6110,0
20231213,172200,226137450,6110,6110,6110,6110,0
20231213,172100,226137450,6110,6110,6110,6110,0
20231213,172000,226137450,6110,6110,6110,6110,0
20231213,171900,226137450,6110,6110,6110,6110,0
20231213,171800,226137450,6110,6110,6110,6110,0
20231213,171700,226137450,6110,6110,6110,6110,0
20231213,171600,226137450,6110,6110,6110,6110,0
20231213,171500,226137450,6110,6110,6110,6110,0
20231213,171400,226137450,6110,6110,6110,6110,0
20231213,171300,226137450,6110,6110,6110,6110,0
20231213,171200,226137450,6110,6110,6110,6110,0
20231213,171100,226137450,6110,6110,6110,6110,0
20231213,171000,226137450,6110,6110,6110,6110,0
20231213,170900,226137450,6110,6110,6110,6110,0
20231213,170800,226137450,6110,6110,6110,6110,869
20231213,170700,226137450,6110,6110,6110,6110,0
20231213,170600,226137450,6110,6110,6110,6110,0
20231213,170500,226137450,6110,6110,6110,6110,0
20231213,170400,226137450,6110,6110,6110,6110,0
20231213,170300,226137450,6110,6110,6110,6110,0
20231213,170200,226137450,6110,6110,6110,6110,0
20231213,170100,226137450,6110,6110,6110,6110,0
20231213,170000,226137450,6110,6110,6110,6110,0
20231213,165900,226137450,6110,6110,6110,6110,0
20231213,165800,226137450,6110,6110,6110,6110,0
20231213,165700,226137450,6110,6110,6110,6110,0
20231213,165600,226137450,6110,6110,6110,6110,0
20231213,165500,226137450,6110,6110,6110,6110,0
20231213,165400,226137450,6110,6110,6110,6110,0
20231213,165300,226137450,6110,6110,6110,6110,0
20231213,165200,226137450,6110,6110,6110,6110,0
20231213,165100,226137450,6110,6110,6110,6110,0
20231213,165000,226137450,6110,6110,6110,6110,0
20231213,164900,226137450,6110,6110,6110,6110,0
20231213,164800,226137450,6110,6110,6110,6110,0
20231213,164700,226137450,6110,6110,6110,6110,0
20231213,164600,226137450,6110,6110,6110,6110,0
20231213,164500,226137450,6110,6110,6110,6110,0
20231213,164400,226137450,6110,6110,6110,6110,0
20231213,164300,226137450,6110,6110,6110,6110,0
20231213,164200,226137450,6110,6110,6110,6110,0
20231213,164100,226137450,6110,6110,6110,6110,0
20231213,164000,226137450,6110,6110,6110,6110,0
20231213,163900,226137450,6110,6110,6110,6110,0
20231213,163800,226137450,6110,6110,6110,6110,869
20231213,163700,226137450,6110,6110,6110,6110,0
20231213,163600,226137450,6110,6110,6110,6110,0
20231213,163500,226137450,6110,6110,6110,6110,0
20231213,163400,226137450,6110,6110,6110,6110,0
20231213,163300,226137450,6110,6110,6110,6110,0
20231213,163200,226137450,6110,6110,6110,6110,0
20231213,163100,226137450,6110,6110,6110,6110,0
20231213,163000,226137450,6110,6110,6110,6110,0
20231213,162900,226137450,6110,6110,6110,6110,0
20231213,162800,226137450,6110,6110,6110,6110,0
20231213,162700,226137450,6110,6110,6110,6110,0
20231213,162600,226137450,6110,6110,6110,6110,0
20231213,162500,226137450,6110,6110,6110,6110,0
20231213,162400,226137450,6110,6110,6110,6110,0
20231213,162300,226137450,6110,6110,6110,6110,0
20231213,162200,226137450,6110,6110,6110,6110,0
20231213,162100,226137450,6110,6110,6110,6110,0
20231213,162000,226137450,6110,6110,6110,6110,0
20231213,161900,226137450,6110,6110,6110,6110,0
20231213,161800,226137450,6110,6110,6110,6110,0
20231213,161700,226137450,6110,6110,6110,6110,0
20231213,161600,226137450,6110,6110,6110,6110,0
20231213,161500,226137450,6110,6110,6110,6110,0
20231213,161400,226137450,6110,6110,6110,6110,0
20231213,161300,226137450,6110,6110,6110,6110,0
20231213,161200,226137450,6110,6110,6110,6110,0
20231213,161100,226137450,6110,6110,6110,6110,0
20231213,161000,226137450,6110,6110,6110,6110,0
20231213,160900,226137450,6110,6110,6110,6110,0
20231213,160800,226137450,6110,6110,6110,6110,869
20231213,160700,226137450,6110,6110,6110,6110,0
20231213,160600,226137450,6110,6110,6110,6110,0
20231213,160500,226137450,6110,6110,6110,6110,0
20231213,160400,226137450,6110,6110,6110,6110,0
20231213,160300,226137450,6110,6110,6110,6110,0
20231213,160200,226137450,6110,6110,6110,6110,0
20231213,160100,226137450,6110,6110,6110,6110,0
20231213,160000,226137450,6110,6110,6110,6110,0
20231213,155900,226137450,6110,6110,6110,6110,0
20231213,155800,226137450,6110,6110,6110,6110,0
20231213,155700,226137450,6110,6110,6110,6110,0
20231213,155600,226137450,6110,6110,6110,6110,0
20231213,155500,226137450,6110,6110,6110,6110,0
20231213,155400,226137450,6110,6110,6110,6110,0
20231213,155300,226137450,6110,6110,6110,6110,0
20231213,155200,226137450,6110,6110,6110,6110,0
20231213,155100,226137450,6110,6110,6110,6110,0
20231213,155000,226137450,6110,6110,6110,6110,0
20231213,154900,226137450,6110,6110,6110,6110,0
20231213,154800,226137450,6110,6110,6110,6110,0
20231213,154700,226137450,6110,6110,6110,6110,0
20231213,154600,226137450,6110,6110,6110,6110,0
20231213,154500,226137450,6110,6110,6110,6110,0
20231213,154400,226137450,6110,6110,6110,6110,0
20231213,154300,226137450,6110,6110,6110,6110,0
20231213,154200,226137450,6110,6110,6110,6110,0
20231213,154100,226137450,6110,6110,6110,6110,0
20231213,154000,226137450,6110,6110,6110,6110,0
20231213,153900,226137450,6110,6110,6110,6110,0
20231213,153800,226137450,6110,6110,6110,6110,869
20231213,153700,226137450,6110,6110,6110,6110,0
20231213,153600,226137450,6110,6110,6110,6110,0
20231213,153500,226137450,6110,6110,6110,6110,0
20231213,153400,226137450,6110,6110,6110,6110,0
20231213,153300,226137450,6110,6110,6110,6110,0
20231213,153200,226137450,6110,6110,6110,6110,0
20231213,153100,226137450,6110,6110,6110,6110,0
20231213,153000,226137450,6110,6110,6110,6110,869
20231213,152900,220827860,6150,6150,6150,6150,0
20231213,152800,220827860,6150,6150,6150,6150,0
20231213,152700,220827860,6150,6150,6150,6150,0
20231213,152600,220827860,6150,6150,6150,6150,0
20231213,152500,220827860,6150,6150,6150,6150,0
20231213,152400,220827860,6150,6150,6150,6150,0
20231213,152300,220827860,6150,6150,6150,6150,0
20231213,152200,220827860,6150,6150,6150,6150,0
20231213,152100,220827860,6150,6150,6150,6150,0
20231213,152000,220827860,6150,6150,6150,6150,0
20231213,151900,220827860,6150,6150,6150,6150,2
20231213,151800,220815560,6120,6120,6150,6120,78
20231213,151700,220338140,6130,6140,6140,6130,58
20231213,151600,219982450,6150,6150,6150,6150,0
20231213,151500,219982450,6150,6150,6150,6150,0
20231213,151400,219982450,6150,6150,6150,6150,0
20231213,151300,219982450,6150,6150,6150,6150,0
20231213,151200,219982450,6150,6150,6150,6150,1
20231213,151100,219976300,6150,6150,6150,6150,0
20231213,151000,219976300,6150,6150,6150,6150,0
20231213,150900,219976300,6150,6150,6150,6150,0
20231213,150800,219976300,6150,6150,6150,6150,0
20231213,150700,219976300,6150,6150,6150,6150,0
20231213,150600,219976300,6150,6150,6150,6150,0
20231213,150500,219976300,6150,6150,6150,6150,0
20231213,150400,219976300,6150,6150,6150,6150,0
20231213,150300,219976300,6150,6150,6150,6150,0
20231213,150200,219976300,6150,6150,6150,6150,0
20231213,150100,219976300,6150,6150,6150,6140,368
20231213,150000,217715500,6160,6160,6160,6160,0
20231213,145900,217715500,6160,6160,6160,6160,162
20231213,145800,216717580,6160,6160,6160,6160,0
20231213,145700,216717580,6160,6160,6160,6160,0
20231213,145600,216717580,6160,6160,6160,6160,0
20231213,145500,216717580,6160,6160,6160,6160,0
20231213,145400,216717580,6160,6160,6160,6160,0
20231213,145300,216717580,6160,6160,6160,6160,9
20231213,145200,216662140,6160,6160,6160,6160,1
20231213,145100,216655980,6160,6160,6160,6160,108
20231213,145000,215990700,6170,6170,6170,6170,0
20231213,144900,215990700,6170,6170,6170,6170,0
20231213,144800,215990700,6170,6170,6170,6170,0
20231213,144700,215990700,6170,6170,6170,6170,10
20231213,144600,215929000,6170,6170,6170,6170,0
20231213,144500,215929000,6170,6170,6170,6170,0
20231213,144400,215929000,6170,6170,6170,6170,0
20231213,144300,215929000,6170,6170,6170,6170,0
20231213,144200,215929000,6170,6170,6170,6170,5
20231213,144100,215898150,6170,6170,6170,6170,0
20231213,144000,215898150,6170,6170,6170,6170,0
20231213,143900,215898150,6170,6170,6170,6170,0
20231213,143800,215898150,6170,6170,6170,6170,0
20231213,143700,215898150,6170,6170,6170,6170,5
20231213,143600,215867300,6170,6170,6170,6170,0
20231213,143500,215867300,6170,6170,6170,6170,0
20231213,143400,215867300,6170,6170,6170,6170,0
20231213,143300,215867300,6170,6170,6170,6170,0
20231213,143200,215867300,6170,6170,6170,6170,0
20231213,143100,215867300,6170,6170,6170,6170,0
20231213,143000,215867300,6170,6170,6170,6170,0
20231213,142900,215867300,6170,6170,6170,6170,0
20231213,142800,215867300,6170,6170,6170,6160,211
20231213,142700,214566520,6160,6160,6160,6160,0
20231213,142600,214566520,6160,6160,6160,6160,0
20231213,142500,214566520,6160,6160,6160,6160,0
20231213,142400,214566520,6160,6160,6160,6160,0
20231213,142300,214566520,6160,6160,6160,6160,0
20231213,142200,214566520,6160,6160,6160,6160,0
20231213,142100,214566520,6160,6160,6160,6160,0
20231213,142000,214566520,6160,6160,6160,6160,0
20231213,141900,214566520,6160,6170,6170,6160,23
20231213,141800,214424810,6170,6170,6170,6170,0
20231213,141700,214424810,6170,6170,6170,6170,0
20231213,141600,214424810,6170,6170,6170,6170,0
20231213,141500,214424810,6170,6170,6170,6170,0
20231213,141400,214424810,6170,6170,6170,6170,0
20231213,141300,214424810,6170,6170,6170,6170,0
20231213,141200,214424810,6170,6170,6170,6170,0
20231213,141100,214424810,6170,6170,6170,6170,0
20231213,141000,214424810,6170,6170,6170,6170,0
20231213,140900,214424810,6170,6170,6170,6170,0
20231213,140800,214424810,6170,6170,6170,6170,0
20231213,140700,214424810,6170,6170,6170,6170,0
20231213,140600,214424810,6170,6170,6170,6170,0
20231213,140500,214424810,6170,6170,6170,6170,0
20231213,140400,214424810,6170,6170,6170,6170,0
20231213,140300,214424810,6170,6170,6170,6170,0
20231213,140200,214424810,6170,6170,6170,6170,0
20231213,140100,214424810,6170,6170,6170,6170,0
20231213,140000,214424810,6170,6170,6170,6170,0
20231213,135900,214424810,6170,6170,6170,6170,1
20231213,135800,214418640,6160,6160,6160,6160,0
20231213,135700,214418640,6160,6160,6160,6160,0
20231213,135600,214418640,6160,6160,6160,6160,0
20231213,135500,214418640,6160,6170,6170,6160,125
20231213,135400,213647450,6160,6160,6160,6160,0
20231213,135300,213647450,6160,6160,6160,6160,0
20231213,135200,213647450,6160,6160,6160,6160,0
20231213,135100,213647450,6160,6170,6170,6160,6
20231213,135000,213610480,6190,6190,6190,6190,0
20231213,134900,213610480,6190,6190,6190,6190,0
20231213,134800,213610480,6190,6190,6190,6190,1
20231213,134700,213604290,6180,6180,6180,6180,10
20231213,134600,213542490,6190,6190,6190,6190,0
20231213,134500,213542490,6190,6190,6190,6190,0
20231213,134400,213542490,6190,6190,6190,6190,0
20231213,134300,213542490,6190,6190,6190,6190,0
20231213,134200,213542490,6190,6190,6190,6190,0
20231213,134100,213542490,6190,6190,6190,6190,0
20231213,134000,213542490,6190,6190,6190,6190,0
20231213,133900,213542490,6190,6190,6190,6190,0
20231213,133800,213542490,6190,6190,6190,6190,0
20231213,133700,213542490,6190,6190,6190,6190,0
20231213,133600,213542490,6190,6190,6190,6190,0
20231213,133500,213542490,6190,6190,6190,6190,0
20231213,133400,213542490,6190,6190,6190,6190,0
20231213,133300,213542490,6190,6190,6190,6190,100
20231213,133200,212923490,6180,6180,6180,6180,0
20231213,133100,212923490,6180,6180,6180,6180,0
20231213,133000,212923490,6180,6180,6180,6180,0
20231213,132900,212923490,6180,6180,6180,6180,0
20231213,132800,212923490,6180,6180,6180,6180,0
20231213,132700,212923490,6180,6180,6180,6180,0
20231213,132600,212923490,6180,6180,6180,6180,0
20231213,132500,212923490,6180,6180,6180,6180,0
20231213,132400,212923490,6180,6180,6180,6180,0
20231213,132300,212923490,6180,6180,6180,6180,1
20231213,132200,212917310,6170,6180,6180,6170,13
20231213,132100,212837010,6180,6160,6180,6160,13
20231213,132000,212756770,6190,6190,6190,6190,0
20231213,131900,212756770,6190,6190,6190,6190,0
20231213,131800,212756770,6190,6190,6190,6190,0
20231213,131700,212756770,6190,6190,6190,6190,0
20231213,131600,212756770,6190,6190,6190,6190,0
20231213,131500,212756770,6190,6190,6190,6150,4103
20231213,131400,187522240,6170,6170,6170,6170,0
20231213,131300,187522240,6170,6170,6170,6170,0
20231213,131200,187522240,6170,6170,6170,6170,0
20231213,131100,187522240,6170,6170,6170,6170,0
20231213,131000,187522240,6170,6170,6170,6170,0
20231213,130900,187522240,6170,6170,6170,6170,0
20231213,130800,187522240,6170,6180,6180,6170,15
20231213,130700,187429560,6180,6180,6180,6180,0
20231213,130600,187429560,6180,6180,6180,6180,0
20231213,130500,187429560,6180,6180,6180,6180,0
20231213,130400,187429560,6180,6180,6180,6180,0
20231213,130300,187429560,6180,6180,6180,6180,0
20231213,130200,187429560,6180,6180,6180,6180,0
20231213,130100,187429560,6180,6180,6180,6180,0
20231213,130000,187429560,6180,6180,6180,6180,5
20231213,125900,187398660,6180,6180,6180,6180,0
20231213,125800,187398660,6180,6180,6180,6180,0
20231213,125700,187398660,6180,6180,6180,6180,0
20231213,125600,187398660,6180,6180,6180,6180,2
20231213,125500,187386300,6150,6150,6150,6150,0
20231213,125400,187386300,6150,6170,6170,6150,55
20231213,125300,187047900,6190,6190,6190,6190,0
20231213,125200,187047900,6190,6190,6190,6190,0
20231213,125100,187047900,6190,6190,6190,6190,0
20231213,125000,187047900,6190,6190,6190,6190,0
20231213,124900,187047900,6190,6150,6190,6150,15
20231213,124800,186955610,6190,6190,6190,6190,0
20231213,124700,186955610,6190,6190,6190,6190,0
20231213,124600,186955610,6190,6190,6190,6190,0
20231213,124500,186955610,6190,6190,6190,6190,15
20231213,124400,186862760,6190,6180,6190,6150,5090
20231213,124300,155546530,6200,6200,6200,6200,0
20231213,124200,155546530,6200,6200,6200,6200,0
20231213,124100,155546530,6200,6200,6200,6200,0
20231213,124000,155546530,6200,6200,6200,6200,1
20231213,123900,155540330,6190,6190,6190,6190,0
20231213,123800,155540330,6190,6190,6190,6190,0
20231213,123700,155540330,6190,6190,6190,6190,0
20231213,123600,155540330,6190,6200,6200,6190,23
20231213,123500,155397910,6210,6210,6210,6210,0
20231213,123400,155397910,6210,6210,6210,6210,0
20231213,123300,155397910,6210,6210,6210,6210,0
20231213,123200,155397910,6210,6210,6220,6210,19
20231213,123100,155279830,6210,6210,6210,6210,0
20231213,123000,155279830,6210,6210,6210,6210,0
20231213,122900,155279830,6210,6210,6210,6210,0
20231213,122800,155279830,6210,6210,6210,6210,0
20231213,122700,155279830,6210,6210,6210,6210,11
20231213,122600,155211520,6210,6210,6210,6210,0
20231213,122500,155211520,6210,6210,6210,6210,0
20231213,122400,155211520,6210,6210,6210,6210,0
20231213,122300,155211520,6210,6210,6210,6210,10
20231213,122200,155149420,6230,6230,6230,6230,0
20231213,122100,155149420,6230,6230,6230,6230,0
20231213,122000,155149420,6230,6230,6230,6230,0
20231213,121900,155149420,6230,6230,6230,6230,0
20231213,121800,155149420,6230,6230,6230,6230,0
20231213,121700,155149420,6230,6230,6230,6230,0
20231213,121600,155149420,6230,6230,6230,6230,0
20231213,121500,155149420,6230,6230,6230,6230,0
20231213,121400,155149420,6230,6230,6230,6230,0
20231213,121300,155149420,6230,6230,6230,6230,1
20231213,121200,155143190,6210,6210,6210,6210,0
20231213,121100,155143190,6210,6210,6210,6210,0
20231213,121000,155143190,6210,6210,6210,6210,0
20231213,120900,155143190,6210,6210,6210,6210,0
20231213,120800,155143190,6210,6210,6210,6210,0
20231213,120700,155143190,6210,6210,6210,6210,0
20231213,120600,155143190,6210,6200,6210,6200,139
20231213,120500,154281250,6240,6240,6240,6240,0
20231213,120400,154281250,6240,6240,6240,6240,0
20231213,120300,154281250,6240,6240,6240,6240,0
20231213,120200,154281250,6240,6240,6240,6240,0
20231213,120100,154281250,6240,6240,6240,6240,0
20231213,120000,154281250,6240,6240,6240,6240,0
20231213,115900,154281250,6240,6240,6240,6240,0
20231213,115800,154281250,6240,6240,6240,6240,0
20231213,115700,154281250,6240,6240,6240,6240,0
20231213,115600,154281250,6240,6240,6240,6240,0
20231213,115500,154281250,6240,6240,6240,6240,0
20231213,115400,154281250,6240,6240,6240,6240,0
20231213,115300,154281250,6240,6240,6240,6240,0
20231213,115200,154281250,6240,6240,6240,6240,0
20231213,115100,154281250,6240,6240,6240,6240,0
20231213,115000,154281250,6240,6240,6240,6240,0
20231213,114900,154281250,6240,6240,6240,6240,0
20231213,114800,154281250,6240,6240,6240,6240,1
20231213,114700,154275010,6230,6230,6230,6230,0
20231213,114600,154275010,6230,6230,6230,6230,3
20231213,114500,154256320,6230,6230,6230,6230,0
20231213,114400,154256320,6230,6230,6230,6230,0
20231213,114300,154256320,6230,6230,6230,6230,0
20231213,114200,154256320,6230,6230,6230,6230,0
20231213,114100,154256320,6230,6230,6230,6230,0
20231213,114000,154256320,6230,6230,6230,6230,0
20231213,113900,154256320,6230,6230,6230,6230,1
20231213,113800,154250090,6200,6200,6200,6200,0
20231213,113700,154250090,6200,6200,6200,6200,0
20231213,113600,154250090,6200,6200,6200,6200,100
20231213,113500,153630090,6200,6200,6200,6200,0
20231213,113400,153630090,6200,6200,6200,6200,0
20231213,113300,153630090,6200,6200,6200,6200,50
20231213,113200,153320090,6240,6240,6240,6240,0
20231213,113100,153320090,6240,6240,6240,6240,0
20231213,113000,153320090,6240,6240,6240,6240,0
20231213,112900,153320090,6240,6240,6240,6240,0
20231213,112800,153320090,6240,6240,6240,6240,0
20231213,112700,153320090,6240,6240,6240,6240,0
20231213,112600,153320090,6240,6240,6240,6240,0
20231213,112500,153320090,6240,6240,6240,6240,0
20231213,112400,153320090,6240,6200,6240,6200,207
20231213,112300,152036450,6200,6230,6230,6200,2200
20231213,112200,138389260,6250,6250,6250,6250,0
20231213,112100,138389260,6250,6250,6250,6250,0
20231213,112000,138389260,6250,6240,6250,6240,3
20231213,111900,138370520,6250,6240,6250,6240,29
20231213,111800,138189370,6250,6250,6250,6250,0
20231213,111700,138189370,6250,6250,6250,6250,0
20231213,111600,138189370,6250,6250,6250,6250,0
20231213,111500,138189370,6250,6250,6250,6250,10
20231213,111400,138126870,6250,6250,6250,6250,0
20231213,111300,138126870,6250,6250,6250,6250,0
20231213,111200,138126870,6250,6250,6250,6250,0
20231213,111100,138126870,6250,6240,6250,6240,63
20231213,111000,137733130,6230,6230,6230,6230,36
20231213,110900,137508850,6250,6250,6250,6250,0
20231213,110800,137508850,6250,6250,6250,6250,0
20231213,110700,137508850,6250,6250,6250,6250,0
20231213,110600,137508850,6250,6250,6250,6250,0
20231213,110500,137508850,6250,6250,6250,6250,0
20231213,110400,137508850,6250,6250,6250,6250,0
20231213,110300,137508850,6250,6250,6250,6250,0
20231213,110200,137508850,6250,6250,6250,6250,0
20231213,110100,137508850,6250,6250,6250,6250,110
20231213,110000,136821350,6250,6240,6250,6240,13
20231213,105900,136740220,6240,6240,6240,6240,8
20231213,105800,136690300,6240,6240,6240,6240,0
20231213,105700,136690300,6240,6240,6240,6240,0
20231213,105600,136690300,6240,6240,6240,6240,0
20231213,105500,136690300,6240,6250,6250,6240,17
20231213,105400,136584200,6240,6240,6240,6240,0
20231213,105300,136584200,6240,6250,6250,6240,43
20231213,105200,136315460,6250,6250,6250,6250,0
20231213,105100,136315460,6250,6250,6250,6250,0
20231213,105000,136315460,6250,6250,6250,6250,0
20231213,104900,136315460,6250,6250,6250,6250,0
20231213,104800,136315460,6250,6250,6250,6250,0
20231213,104700,136315460,6250,6250,6250,6250,1
20231213,104600,136309210,6240,6240,6240,6240,5
20231213,104500,136278010,6250,6250,6250,6250,0
20231213,104400,136278010,6250,6250,6250,6250,0
20231213,104300,136278010,6250,6250,6250,6250,139
20231213,104200,135409260,6250,6250,6250,6250,0
20231213,104100,135409260,6250,6250,6250,6250,0
20231213,104000,135409260,6250,6250,6250,6250,0
20231213,103900,135409260,6250,6250,6250,6250,0
20231213,103800,135409260,6250,6250,6250,6250,0
20231213,103700,135409260,6250,6230,6250,6230,25
20231213,103600,135253490,6250,6250,6250,6250,0
20231213,103500,135253490,6250,6250,6250,6250,0
20231213,103400,135253490,6250,6230,6250,6230,50
20231213,103300,134941650,6230,6230,6230,6230,0
20231213,103200,134941650,6230,6230,6230,6230,0
20231213,103100,134941650,6230,6230,6230,6230,0
20231213,103000,134941650,6230,6230,6230,6230,0
20231213,102900,134941650,6230,6230,6230,6230,1
20231213,102800,134935420,6220,6220,6220,6220,28
20231213,102700,134761260,6260,6260,6260,6260,0
20231213,102600,134761260,6260,6230,6260,6230,504
20231213,102500,131621240,6230,6230,6230,6230,20
20231213,102400,131496640,6230,6230,6230,6230,0
20231213,102300,131496640,6230,6230,6230,6230,2
20231213,102200,131484180,6230,6230,6230,6230,0
20231213,102100,131484180,6230,6240,6240,6230,36
20231213,102000,131259810,6240,6230,6260,6230,85
20231213,101900,130730110,6230,6230,6230,6230,5
20231213,101800,130698960,6260,6250,6260,6240,14
20231213,101700,130611490,6250,6250,6250,6250,15
20231213,101600,130517740,6260,6250,6260,6250,168
20231213,101500,129466310,6250,6250,6250,6250,63
20231213,101400,129072560,6250,6250,6250,6250,1
20231213,101300,129066310,6230,6240,6240,6230,220
20231213,101200,127695660,6260,6260,6260,6260,0
20231213,101100,127695660,6260,6240,6260,6240,1884
20231213,101000,115937660,6230,6230,6230,6230,0
20231213,100900,115937660,6230,6270,6270,6230,4000
20231213,100800,90954050,6280,6280,6280,6280,306
20231213,100700,89032370,6280,6270,6280,6270,360
20231213,100600,86775160,6270,6270,6270,6270,0
20231213,100500,86775160,6270,6270,6270,6270,0
20231213,100400,86775160,6270,6270,6270,6270,0
20231213,100300,86775160,6270,6270,6270,6270,0
20231213,100200,86775160,6270,6270,6270,6270,0
20231213,100100,86775160,6270,6270,6270,6270,0
20231213,100000,86775160,6270,6270,6270,6270,0
20231213,095900,86775160,6270,6270,6270,6270,308
20231213,095800,84844000,6270,6270,6270,6270,0
20231213,095700,84844000,6270,6240,6270,6240,310
20231213,095600,82909320,6270,6270,6270,6270,0
20231213,095500,82909320,6270,6240,6270,6240,11
20231213,095400,82840650,6270,6240,6270,6240,490
20231213,095300,79779400,6240,6210,6240,6210,795
20231213,095200,74837250,6240,6220,6240,6220,301
20231213,095100,72965010,6250,6250,6250,6250,0
20231213,095000,72965010,6250,6230,6250,6230,178
20231213,094900,71854880,6230,6230,6230,6230,0
20231213,094800,71854880,6230,6230,6230,6230,189
20231213,094700,70677410,6220,6220,6220,6220,32
20231213,094600,70478370,6240,6240,6240,6240,3338
20231213,094500,49649250,6240,6230,6240,6230,574
20231213,094400,46069630,6240,6240,6240,6240,0
20231213,094300,46069630,6240,6260,6270,6120,91
20231213,094200,45510810,6100,6260,6260,6100,550
20231213,094100,42124510,6270,6270,6270,6270,0
20231213,094000,42124510,6270,6270,6270,6270,0
20231213,093900,42124510,6270,6270,6270,6270,1
20231213,093800,42118240,6260,6260,6260,6260,319
20231213,093700,40121300,6260,6260,6260,6260,15
20231213,093600,40027400,6270,6270,6270,6270,0
20231213,093500,40027400,6270,6270,6270,6270,0
20231213,093400,40027400,6270,6270,6270,6270,0
20231213,093300,40027400,6270,6270,6270,6270,0
20231213,093200,40027400,6270,6270,6270,6270,10
20231213,093100,39964700,6270,6260,6270,6260,133
20231213,093000,39132110,6260,6260,6260,6260,1
20231213,092900,39125850,6270,6270,6270,6270,0
20231213,092800,39125850,6270,6270,6270,6270,0
20231213,092700,39125850,6270,6250,6270,6250,51
20231213,092600,38807080,6270,6270,6270,6270,0
20231213,092500,38807080,6270,6270,6270,6270,0
20231213,092400,38807080,6270,6270,6270,6270,0
20231213,092300,38807080,6270,6270,6270,6270,0
20231213,092200,38807080,6270,6270,6270,6270,0
20231213,092100,38807080,6270,6260,6270,6260,59
20231213,092000,38437730,6200,6200,6200,6200,1
20231213,091900,38431530,6200,6270,6270,6200,1308
20231213,091800,30230880,6270,6260,6270,6260,500
20231213,091700,27096240,6270,6270,6270,6270,0
20231213,091600,27096240,6270,6260,6270,6260,100
20231213,091500,26469380,6280,6260,6280,6260,102
20231213,091400,25830120,6270,6230,6270,6230,633
20231213,091300,21876310,6230,6170,6230,6170,1470
20231213,091200,12775940,6200,6200,6200,6200,0
20231213,091100,12775940,6200,6200,6200,6200,0
20231213,091000,12775940,6200,6200,6200,6200,0
20231213,090900,12775940,6200,6200,6200,6200,0
20231213,090800,12775940,6200,6200,6200,6200,0
20231213,090700,12775940,6200,6200,6200,6200,0
20231213,090600,12775940,6200,6160,6200,6160,976
20231213,090500,6750120,6160,6140,6160,6120,55
20231213,090400,6411910,6150,6090,6150,6090,299
20231213,090300,4584340,6060,6060,6060,6060,353
20231213,090200,2445160,6060,6060,6060,6060,0
20231213,090100,2445160,6060,6060,6060,6060,105
20231213,090000,1808860,6070,6070,6070,6070,298