KissMeData/263860/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,204900,905896300,11460,11460,11460,11460,1364
20231207,204800,905896300,11460,11460,11460,11460,0
20231207,204700,905896300,11460,11460,11460,11460,0
20231207,204600,905896300,11460,11460,11460,11460,0
20231207,204500,905896300,11460,11460,11460,11460,0
20231207,204400,905896300,11460,11460,11460,11460,0
20231207,204300,905896300,11460,11460,11460,11460,0
20231207,204200,905896300,11460,11460,11460,11460,0
20231207,204100,905896300,11460,11460,11460,11460,0
20231207,204000,905896300,11460,11460,11460,11460,0
20231207,203900,905896300,11460,11460,11460,11460,0
20231207,203800,905896300,11460,11460,11460,11460,0
20231207,203700,905896300,11460,11460,11460,11460,0
20231207,203600,905896300,11460,11460,11460,11460,0
20231207,203500,905896300,11460,11460,11460,11460,0
20231207,203400,905896300,11460,11460,11460,11460,0
20231207,203300,905896300,11460,11460,11460,11460,0
20231207,203200,905896300,11460,11460,11460,11460,0
20231207,203100,905896300,11460,11460,11460,11460,0
20231207,203000,905896300,11460,11460,11460,11460,0
20231207,202900,905896300,11460,11460,11460,11460,0
20231207,202800,905896300,11460,11460,11460,11460,0
20231207,202700,905896300,11460,11460,11460,11460,0
20231207,202600,905896300,11460,11460,11460,11460,0
20231207,202500,905896300,11460,11460,11460,11460,0
20231207,202400,905896300,11460,11460,11460,11460,0
20231207,202300,905896300,11460,11460,11460,11460,0
20231207,202200,905896300,11460,11460,11460,11460,0
20231207,202100,905896300,11460,11460,11460,11460,0
20231207,202000,905896300,11460,11460,11460,11460,0
20231207,201900,905896300,11460,11460,11460,11460,1364
20231207,201800,905896300,11460,11460,11460,11460,0
20231207,201700,905896300,11460,11460,11460,11460,0
20231207,201600,905896300,11460,11460,11460,11460,0
20231207,201500,905896300,11460,11460,11460,11460,0
20231207,201400,905896300,11460,11460,11460,11460,0
20231207,201300,905896300,11460,11460,11460,11460,0
20231207,201200,905896300,11460,11460,11460,11460,0
20231207,201100,905896300,11460,11460,11460,11460,0
20231207,201000,905896300,11460,11460,11460,11460,0
20231207,200900,905896300,11460,11460,11460,11460,0
20231207,200800,905896300,11460,11460,11460,11460,0
20231207,200700,905896300,11460,11460,11460,11460,0
20231207,200600,905896300,11460,11460,11460,11460,0
20231207,200500,905896300,11460,11460,11460,11460,0
20231207,200400,905896300,11460,11460,11460,11460,0
20231207,200300,905896300,11460,11460,11460,11460,0
20231207,200200,905896300,11460,11460,11460,11460,0
20231207,200100,905896300,11460,11460,11460,11460,0
20231207,200000,905896300,11460,11460,11460,11460,0
20231207,195900,905896300,11460,11460,11460,11460,0
20231207,195800,905896300,11460,11460,11460,11460,0
20231207,195700,905896300,11460,11460,11460,11460,0
20231207,195600,905896300,11460,11460,11460,11460,0
20231207,195500,905896300,11460,11460,11460,11460,0
20231207,195400,905896300,11460,11460,11460,11460,0
20231207,195300,905896300,11460,11460,11460,11460,0
20231207,195200,905896300,11460,11460,11460,11460,0
20231207,195100,905896300,11460,11460,11460,11460,0
20231207,195000,905896300,11460,11460,11460,11460,0
20231207,194900,905896300,11460,11460,11460,11460,1364
20231207,194800,905896300,11460,11460,11460,11460,0
20231207,194700,905896300,11460,11460,11460,11460,0
20231207,194600,905896300,11460,11460,11460,11460,0
20231207,194500,905896300,11460,11460,11460,11460,0
20231207,194400,905896300,11460,11460,11460,11460,0
20231207,194300,905896300,11460,11460,11460,11460,0
20231207,194200,905896300,11460,11460,11460,11460,0
20231207,194100,905896300,11460,11460,11460,11460,0
20231207,194000,905896300,11460,11460,11460,11460,0
20231207,193900,905896300,11460,11460,11460,11460,0
20231207,193800,905896300,11460,11460,11460,11460,0
20231207,193700,905896300,11460,11460,11460,11460,0
20231207,193600,905896300,11460,11460,11460,11460,0
20231207,193500,905896300,11460,11460,11460,11460,0
20231207,193400,905896300,11460,11460,11460,11460,0
20231207,193300,905896300,11460,11460,11460,11460,0
20231207,193200,905896300,11460,11460,11460,11460,0
20231207,193100,905896300,11460,11460,11460,11460,0
20231207,193000,905896300,11460,11460,11460,11460,0
20231207,192900,905896300,11460,11460,11460,11460,0
20231207,192800,905896300,11460,11460,11460,11460,0
20231207,192700,905896300,11460,11460,11460,11460,0
20231207,192600,905896300,11460,11460,11460,11460,0
20231207,192500,905896300,11460,11460,11460,11460,0
20231207,192400,905896300,11460,11460,11460,11460,0
20231207,192300,905896300,11460,11460,11460,11460,0
20231207,192200,905896300,11460,11460,11460,11460,0
20231207,192100,905896300,11460,11460,11460,11460,0
20231207,192000,905896300,11460,11460,11460,11460,0
20231207,191900,905896300,11460,11460,11460,11460,1364
20231207,191800,905896300,11460,11460,11460,11460,0
20231207,191700,905896300,11460,11460,11460,11460,0
20231207,191600,905896300,11460,11460,11460,11460,0
20231207,191500,905896300,11460,11460,11460,11460,0
20231207,191400,905896300,11460,11460,11460,11460,0
20231207,191300,905896300,11460,11460,11460,11460,0
20231207,191200,905896300,11460,11460,11460,11460,0
20231207,191100,905896300,11460,11460,11460,11460,0
20231207,191000,905896300,11460,11460,11460,11460,0
20231207,190900,905896300,11460,11460,11460,11460,0
20231207,190800,905896300,11460,11460,11460,11460,0
20231207,190700,905896300,11460,11460,11460,11460,0
20231207,190600,905896300,11460,11460,11460,11460,0
20231207,190500,905896300,11460,11460,11460,11460,0
20231207,190400,905896300,11460,11460,11460,11460,0
20231207,190300,905896300,11460,11460,11460,11460,0
20231207,190200,905896300,11460,11460,11460,11460,0
20231207,190100,905896300,11460,11460,11460,11460,0
20231207,190000,905896300,11460,11460,11460,11460,0
20231207,185900,905896300,11460,11460,11460,11460,0
20231207,185800,905896300,11460,11460,11460,11460,0
20231207,185700,905896300,11460,11460,11460,11460,0
20231207,185600,905896300,11460,11460,11460,11460,0
20231207,185500,905896300,11460,11460,11460,11460,0
20231207,185400,905896300,11460,11460,11460,11460,0
20231207,185300,905896300,11460,11460,11460,11460,0
20231207,185200,905896300,11460,11460,11460,11460,0
20231207,185100,905896300,11460,11460,11460,11460,0
20231207,185000,905896300,11460,11460,11460,11460,0
20231207,184900,905896300,11460,11460,11460,11460,1364
20231207,184800,905896300,11460,11460,11460,11460,0
20231207,184700,905896300,11460,11460,11460,11460,0
20231207,184600,905896300,11460,11460,11460,11460,0
20231207,184500,905896300,11460,11460,11460,11460,0
20231207,184400,905896300,11460,11460,11460,11460,0
20231207,184300,905896300,11460,11460,11460,11460,0
20231207,184200,905896300,11460,11460,11460,11460,0
20231207,184100,905896300,11460,11460,11460,11460,0
20231207,184000,905896300,11460,11460,11460,11460,0
20231207,183900,905896300,11460,11460,11460,11460,0
20231207,183800,905896300,11460,11460,11460,11460,0
20231207,183700,905896300,11460,11460,11460,11460,0
20231207,183600,905896300,11460,11460,11460,11460,0
20231207,183500,905896300,11460,11460,11460,11460,0
20231207,183400,905896300,11460,11460,11460,11460,0
20231207,183300,905896300,11460,11460,11460,11460,0
20231207,183200,905896300,11460,11460,11460,11460,0
20231207,183100,905896300,11460,11460,11460,11460,0
20231207,183000,905896300,11460,11460,11460,11460,0
20231207,182900,905896300,11460,11460,11460,11460,0
20231207,182800,905896300,11460,11460,11460,11460,0
20231207,182700,905896300,11460,11460,11460,11460,0
20231207,182600,905896300,11460,11460,11460,11460,0
20231207,182500,905896300,11460,11460,11460,11460,0
20231207,182400,905896300,11460,11460,11460,11460,0
20231207,182300,905896300,11460,11460,11460,11460,0
20231207,182200,905896300,11460,11460,11460,11460,0
20231207,182100,905896300,11460,11460,11460,11460,0
20231207,182000,905896300,11460,11460,11460,11460,0
20231207,181900,905896300,11460,11460,11460,11460,1364
20231207,181800,905896300,11460,11460,11460,11460,0
20231207,181700,905896300,11460,11460,11460,11460,0
20231207,181600,905896300,11460,11460,11460,11460,0
20231207,181500,905896300,11460,11460,11460,11460,0
20231207,181400,905896300,11460,11460,11460,11460,0
20231207,181300,905896300,11460,11460,11460,11460,0
20231207,181200,905896300,11460,11460,11460,11460,0
20231207,181100,905896300,11460,11460,11460,11460,0
20231207,181000,905896300,11460,11460,11460,11460,0
20231207,180900,905896300,11460,11460,11460,11460,0
20231207,180800,905896300,11460,11460,11460,11460,0
20231207,180700,905896300,11460,11460,11460,11460,0
20231207,180600,905896300,11460,11460,11460,11460,0
20231207,180500,905896300,11460,11460,11460,11460,0
20231207,180400,905896300,11460,11460,11460,11460,0
20231207,180300,905896300,11460,11460,11460,11460,0
20231207,180200,905896300,11460,11460,11460,11460,0
20231207,180100,905896300,11460,11460,11460,11460,0
20231207,180000,905896300,11460,11460,11460,11460,0
20231207,175900,905896300,11460,11460,11460,11460,0
20231207,175800,905896300,11460,11460,11460,11460,0
20231207,175700,905896300,11460,11460,11460,11460,0
20231207,175600,905896300,11460,11460,11460,11460,0
20231207,175500,905896300,11460,11460,11460,11460,0
20231207,175400,905896300,11460,11460,11460,11460,0
20231207,175300,905896300,11460,11460,11460,11460,0
20231207,175200,905896300,11460,11460,11460,11460,0
20231207,175100,905896300,11460,11460,11460,11460,0
20231207,175000,905896300,11460,11460,11460,11460,0
20231207,174900,905896300,11460,11460,11460,11460,1364
20231207,174800,905896300,11460,11460,11460,11460,0
20231207,174700,905896300,11460,11460,11460,11460,0
20231207,174600,905896300,11460,11460,11460,11460,0
20231207,174500,905896300,11460,11460,11460,11460,0
20231207,174400,905896300,11460,11460,11460,11460,0
20231207,174300,905896300,11460,11460,11460,11460,0
20231207,174200,905896300,11460,11460,11460,11460,0
20231207,174100,905896300,11460,11460,11460,11460,0
20231207,174000,905896300,11460,11460,11460,11460,0
20231207,173900,905896300,11460,11460,11460,11460,0
20231207,173800,905896300,11460,11460,11460,11460,0
20231207,173700,905896300,11460,11460,11460,11460,0
20231207,173600,905896300,11460,11460,11460,11460,0
20231207,173500,905896300,11460,11460,11460,11460,0
20231207,173400,905896300,11460,11460,11460,11460,0
20231207,173300,905896300,11460,11460,11460,11460,0
20231207,173200,905896300,11460,11460,11460,11460,0
20231207,173100,905896300,11460,11460,11460,11460,0
20231207,173000,905896300,11460,11460,11460,11460,0
20231207,172900,905896300,11460,11460,11460,11460,0
20231207,172800,905896300,11460,11460,11460,11460,0
20231207,172700,905896300,11460,11460,11460,11460,0
20231207,172600,905896300,11460,11460,11460,11460,0
20231207,172500,905896300,11460,11460,11460,11460,0
20231207,172400,905896300,11460,11460,11460,11460,0
20231207,172300,905896300,11460,11460,11460,11460,0
20231207,172200,905896300,11460,11460,11460,11460,0
20231207,172100,905896300,11460,11460,11460,11460,0
20231207,172000,905896300,11460,11460,11460,11460,0
20231207,171900,905896300,11460,11460,11460,11460,1364
20231207,171800,905896300,11460,11460,11460,11460,0
20231207,171700,905896300,11460,11460,11460,11460,0
20231207,171600,905896300,11460,11460,11460,11460,0
20231207,171500,905896300,11460,11460,11460,11460,0
20231207,171400,905896300,11460,11460,11460,11460,0
20231207,171300,905896300,11460,11460,11460,11460,0
20231207,171200,905896300,11460,11460,11460,11460,0
20231207,171100,905896300,11460,11460,11460,11460,0
20231207,171000,905896300,11460,11460,11460,11460,0
20231207,170900,905896300,11460,11460,11460,11460,0
20231207,170800,905896300,11460,11460,11460,11460,0
20231207,170700,905896300,11460,11460,11460,11460,0
20231207,170600,905896300,11460,11460,11460,11460,0
20231207,170500,905896300,11460,11460,11460,11460,0
20231207,170400,905896300,11460,11460,11460,11460,0
20231207,170300,905896300,11460,11460,11460,11460,0
20231207,170200,905896300,11460,11460,11460,11460,0
20231207,170100,905896300,11460,11460,11460,11460,0
20231207,170000,905896300,11460,11460,11460,11460,0
20231207,165900,905896300,11460,11460,11460,11460,0
20231207,165800,905896300,11460,11460,11460,11460,0
20231207,165700,905896300,11460,11460,11460,11460,0
20231207,165600,905896300,11460,11460,11460,11460,0
20231207,165500,905896300,11460,11460,11460,11460,0
20231207,165400,905896300,11460,11460,11460,11460,0
20231207,165300,905896300,11460,11460,11460,11460,0
20231207,165200,905896300,11460,11460,11460,11460,0
20231207,165100,905896300,11460,11460,11460,11460,0
20231207,165000,905896300,11460,11460,11460,11460,0
20231207,164900,905896300,11460,11460,11460,11460,1364
20231207,164800,905896300,11460,11460,11460,11460,0
20231207,164700,905896300,11460,11460,11460,11460,0
20231207,164600,905896300,11460,11460,11460,11460,0
20231207,164500,905896300,11460,11460,11460,11460,0
20231207,164400,905896300,11460,11460,11460,11460,0
20231207,164300,905896300,11460,11460,11460,11460,0
20231207,164200,905896300,11460,11460,11460,11460,0
20231207,164100,905896300,11460,11460,11460,11460,0
20231207,164000,905896300,11460,11460,11460,11460,0
20231207,163900,905896300,11460,11460,11460,11460,0
20231207,163800,905896300,11460,11460,11460,11460,0
20231207,163700,905896300,11460,11460,11460,11460,0
20231207,163600,905896300,11460,11460,11460,11460,0
20231207,163500,905896300,11460,11460,11460,11460,0
20231207,163400,905896300,11460,11460,11460,11460,0
20231207,163300,905896300,11460,11460,11460,11460,0
20231207,163200,905896300,11460,11460,11460,11460,0
20231207,163100,905896300,11460,11460,11460,11460,0
20231207,163000,905896300,11460,11460,11460,11460,0
20231207,162900,905896300,11460,11460,11460,11460,0
20231207,162800,905896300,11460,11460,11460,11460,0
20231207,162700,905896300,11460,11460,11460,11460,0
20231207,162600,905896300,11460,11460,11460,11460,0
20231207,162500,905896300,11460,11460,11460,11460,0
20231207,162400,905896300,11460,11460,11460,11460,0
20231207,162300,905896300,11460,11460,11460,11460,0
20231207,162200,905896300,11460,11460,11460,11460,0
20231207,162100,905896300,11460,11460,11460,11460,0
20231207,162000,905896300,11460,11460,11460,11460,0
20231207,161900,905896300,11460,11460,11460,11460,1364
20231207,161800,905896300,11460,11460,11460,11460,0
20231207,161700,905896300,11460,11460,11460,11460,0
20231207,161600,905896300,11460,11460,11460,11460,0
20231207,161500,905896300,11460,11460,11460,11460,0
20231207,161400,905896300,11460,11460,11460,11460,0
20231207,161300,905896300,11460,11460,11460,11460,0
20231207,161200,905896300,11460,11460,11460,11460,0
20231207,161100,905896300,11460,11460,11460,11460,0
20231207,161000,905896300,11460,11460,11460,11460,0
20231207,160900,905896300,11460,11460,11460,11460,0
20231207,160800,905896300,11460,11460,11460,11460,0
20231207,160700,905896300,11460,11460,11460,11460,0
20231207,160600,905896300,11460,11460,11460,11460,0
20231207,160500,905896300,11460,11460,11460,11460,0
20231207,160400,905896300,11460,11460,11460,11460,0
20231207,160300,905896300,11460,11460,11460,11460,0
20231207,160200,905896300,11460,11460,11460,11460,0
20231207,160100,905896300,11460,11460,11460,11460,0
20231207,160000,905896300,11460,11460,11460,11460,0
20231207,155900,905896300,11460,11460,11460,11460,0
20231207,155800,905896300,11460,11460,11460,11460,0
20231207,155700,905896300,11460,11460,11460,11460,0
20231207,155600,905896300,11460,11460,11460,11460,0
20231207,155500,905896300,11460,11460,11460,11460,0
20231207,155400,905896300,11460,11460,11460,11460,0
20231207,155300,905896300,11460,11460,11460,11460,0
20231207,155200,905896300,11460,11460,11460,11460,0
20231207,155100,905896300,11460,11460,11460,11460,0
20231207,155000,905896300,11460,11460,11460,11460,0
20231207,154900,905896300,11460,11460,11460,11460,1364
20231207,154800,905896300,11460,11460,11460,11460,0
20231207,154700,905896300,11460,11460,11460,11460,0
20231207,154600,905896300,11460,11460,11460,11460,0
20231207,154500,905896300,11460,11460,11460,11460,0
20231207,154400,905896300,11460,11460,11460,11460,0
20231207,154300,905896300,11460,11460,11460,11460,0
20231207,154200,905896300,11460,11460,11460,11460,0
20231207,154100,905896300,11460,11460,11460,11460,0
20231207,154000,905896300,11460,11460,11460,11460,0
20231207,153900,905896300,11460,11460,11460,11460,0
20231207,153800,905896300,11460,11460,11460,11460,0
20231207,153700,905896300,11460,11460,11460,11460,0
20231207,153600,905896300,11460,11460,11460,11460,0
20231207,153500,905896300,11460,11460,11460,11460,0
20231207,153400,905896300,11460,11460,11460,11460,0
20231207,153300,905896300,11460,11460,11460,11460,0
20231207,153200,905896300,11460,11460,11460,11460,0
20231207,153100,905896300,11460,11460,11460,11460,0
20231207,153000,905896300,11460,11460,11460,11460,1364
20231207,152900,890264860,11420,11420,11420,11420,0
20231207,152800,890264860,11420,11420,11420,11420,0
20231207,152700,890264860,11420,11420,11420,11420,0
20231207,152600,890264860,11420,11420,11420,11420,0
20231207,152500,890264860,11420,11420,11420,11420,0
20231207,152400,890264860,11420,11420,11420,11420,0
20231207,152300,890264860,11420,11420,11420,11420,0
20231207,152200,890264860,11420,11420,11420,11420,0
20231207,152100,890264860,11420,11420,11420,11420,0
20231207,152000,890264860,11420,11420,11420,11420,0
20231207,151900,890264860,11420,11450,11450,11420,335
20231207,151800,886433260,11450,11510,11510,11450,57
20231207,151700,885780430,11560,11550,11560,11550,984
20231207,151600,874405490,11510,11510,11510,11510,1
20231207,151500,874393980,11510,11510,11510,11510,104
20231207,151400,873196940,11560,11560,11560,11560,0
20231207,151300,873196940,11560,11560,11560,11560,0
20231207,151200,873196940,11560,11560,11560,11560,0
20231207,151100,873196940,11560,11550,11560,11550,640
20231207,151000,865802940,11560,11560,11560,11560,123
20231207,150900,864381060,11510,11500,11510,11500,112
20231207,150800,863091950,11500,11500,11500,11500,116
20231207,150700,861757950,11440,11440,11440,11440,69
20231207,150600,860968590,11450,11560,11560,11450,1812
20231207,150500,840055240,11550,11550,11560,11550,109
20231207,150400,838795910,11550,11550,11550,11550,1
20231207,150300,838784360,11550,11550,11550,11550,0
20231207,150200,838784360,11550,11540,11550,11540,245
20231207,150100,835955480,11530,11520,11530,11520,82
20231207,150000,835010050,11530,11530,11530,11530,122
20231207,145900,833603390,11490,11490,11490,11490,50
20231207,145800,833028890,11490,11490,11490,11490,51
20231207,145700,832442900,11530,11530,11530,11530,0
20231207,145600,832442900,11530,11530,11530,11530,0
20231207,145500,832442900,11530,11530,11530,11520,101
20231207,145400,831278470,11530,11530,11530,11530,45
20231207,145300,830759620,11520,11520,11520,11520,0
20231207,145200,830759620,11520,11520,11520,11520,20
20231207,145100,830529220,11530,11500,11530,11500,127
20231207,145000,829066620,11480,11480,11480,11480,0
20231207,144900,829066620,11480,11480,11480,11480,48
20231207,144800,828515580,11530,11540,11540,11530,401
20231207,144700,823889260,11550,11540,11550,11540,31
20231207,144600,823531500,11550,11540,11550,11540,121
20231207,144500,822135150,11530,11520,11530,11520,165
20231207,144400,820233350,11500,11490,11510,11490,592
20231207,144300,813426360,11490,11490,11490,11490,122
20231207,144200,812024580,11500,11500,11500,11490,175
20231207,144100,810012120,11500,11500,11500,11500,12
20231207,144000,809874120,11430,11430,11430,11430,0
20231207,143900,809874120,11430,11510,11520,11430,327
20231207,143800,806112690,11500,11430,11500,11430,114
20231207,143700,804804400,11430,11430,11430,11430,82
20231207,143600,803867140,11430,11470,11470,11430,33
20231207,143500,803489910,11430,11500,11500,11430,277
20231207,143400,800309690,11490,11490,11490,11490,12
20231207,143300,800171810,11430,11490,11500,11430,102
20231207,143200,799002180,11490,11430,11490,11430,235
20231207,143100,796304430,11460,11500,11500,11460,246
20231207,143000,793475470,11450,11490,11490,11450,62
20231207,142900,792765370,11530,11530,11530,11530,245
20231207,142800,789940520,11540,11540,11540,11540,0
20231207,142700,789940520,11540,11540,11540,11540,245
20231207,142600,787113220,11540,11540,11540,11540,0
20231207,142500,787113220,11540,11540,11540,11540,273
20231207,142400,783962800,11560,11560,11560,11560,0
20231207,142300,783962800,11560,11540,11560,11540,296
20231207,142200,780543510,11540,11540,11540,11540,0
20231207,142100,780543510,11540,11540,11540,11540,245
20231207,142000,777716210,11500,11500,11500,11500,41
20231207,141900,777244710,11530,11530,11530,11530,245
20231207,141800,774419860,11540,11540,11540,11540,5
20231207,141700,774362160,11540,11540,11540,11540,246
20231207,141600,771523320,11550,11550,11550,11550,245
20231207,141500,768693570,11500,11500,11500,11500,148
20231207,141400,766991570,11510,11560,11560,11510,261
20231207,141300,763975210,11570,11570,11570,11570,40
20231207,141200,763512410,11550,11550,11550,11550,245
20231207,141100,760682660,11550,11550,11550,11550,10
20231207,141000,760567160,11570,11570,11570,11570,245
20231207,140900,757732510,11510,11540,11540,11510,57
20231207,140800,757076380,11550,11570,11570,11550,255
20231207,140700,754126230,11570,11570,11570,11570,50
20231207,140600,753547730,11570,11550,11570,11550,246
20231207,140500,750701530,11560,11560,11560,11560,0
20231207,140400,750701530,11560,11570,11570,11560,246
20231207,140300,747855320,11570,11570,11570,11570,247
20231207,140200,744997530,11570,11570,11570,11570,39
20231207,140100,744546300,11570,11520,11570,11520,306
20231207,140000,741008380,11570,11570,11570,11570,0
20231207,135900,741008380,11570,11570,11570,11570,246
20231207,135800,738162160,11520,11520,11520,11520,1
20231207,135700,738150640,11520,11590,11590,11520,249
20231207,135600,735265010,11590,11520,11590,11520,16
20231207,135500,735079640,11590,11590,11590,11590,245
20231207,135400,732240090,11580,11580,11580,11580,0
20231207,135300,732240090,11580,11550,11580,11550,416
20231207,135200,727427940,11580,11580,11580,11580,0
20231207,135100,727427940,11580,11580,11580,11580,245
20231207,135000,724590840,11580,11570,11580,11560,324
20231207,134900,720839960,11550,11550,11550,11540,161
20231207,134800,718980860,11550,11570,11570,11550,275
20231207,134700,715799710,11570,11570,11570,11570,0
20231207,134600,715799710,11570,11570,11570,11570,267
20231207,134500,712710520,11560,11560,11560,11560,257
20231207,134400,709739600,11560,11560,11560,11560,245
20231207,134300,706907400,11550,11550,11550,11530,521
20231207,134200,700891130,11550,11540,11550,11540,333
20231207,134100,697045020,11540,11540,11540,11540,66
20231207,134000,696283380,11540,11530,11540,11530,247
20231207,133900,693433500,11530,11530,11530,11530,176
20231207,133800,691404220,11530,11520,11530,11520,309
20231207,133700,687842190,11510,11510,11510,11510,52
20231207,133600,687243670,11510,11510,11510,11510,267
20231207,133500,684170500,11510,11510,11510,11510,245
20231207,133400,681350550,11500,11510,11510,11500,113
20231207,133300,680050380,11490,11500,11510,11490,288
20231207,133200,676736380,11490,11490,11490,11490,0
20231207,133100,676736380,11490,11510,11510,11490,335
20231207,133000,672882260,11510,11510,11510,11510,60
20231207,132900,672191660,11510,11500,11510,11490,822
20231207,132800,662734820,11490,11490,11490,11490,0
20231207,132700,662734820,11490,11490,11490,11490,28
20231207,132600,662413100,11490,11490,11490,11490,0
20231207,132500,662413100,11490,11500,11510,11490,565
20231207,132400,655914580,11500,11500,11500,11500,55
20231207,132300,655282080,11500,11500,11500,11500,101
20231207,132200,654120580,11500,11500,11500,11500,26
20231207,132100,653821580,11500,11500,11500,11490,472
20231207,132000,648393600,11500,11490,11500,11490,78
20231207,131900,647497370,11490,11490,11490,11490,235
20231207,131800,644797220,11490,11490,11490,11490,10
20231207,131700,644682320,11460,11460,11460,11460,44
20231207,131600,644178080,11460,11460,11460,11460,200
20231207,131500,641886080,11460,11460,11460,11460,44
20231207,131400,641381840,11510,11500,11510,11460,333
20231207,131300,637549930,11500,11500,11500,11500,0
20231207,131200,637549930,11500,11500,11510,11500,180
20231207,131100,635479710,11500,11500,11500,11500,66
20231207,131000,634720710,11500,11500,11500,11500,335
20231207,130900,630868210,11450,11450,11450,11450,0
20231207,130800,630868210,11450,11450,11450,11450,54
20231207,130700,630249910,11450,11450,11470,11450,247
20231207,130600,627421720,11500,11500,11500,11500,0
20231207,130500,627421720,11500,11500,11500,11500,245
20231207,130400,624604220,11420,11430,11430,11420,61
20231207,130300,623907490,11430,11490,11490,11430,246
20231207,130200,621081010,11470,11470,11470,11470,158
20231207,130100,619268750,11500,11470,11500,11470,387
20231207,130000,614823260,11480,11480,11480,11480,2
20231207,125900,614800300,11480,11440,11480,11440,41
20231207,125800,614330710,11460,11460,11460,11460,5
20231207,125700,614273410,11490,11490,11490,11490,245
20231207,125600,611458360,11500,11500,11500,11500,0
20231207,125500,611458360,11500,11410,11500,11410,273
20231207,125400,608321850,11410,11480,11480,11340,120
20231207,125300,606953480,11500,11500,11500,11500,255
20231207,125200,604020980,11500,11500,11500,11500,245
20231207,125100,601203480,11500,11500,11500,11500,0
20231207,125000,601203480,11500,11510,11510,11500,250
20231207,124900,598326030,11480,11530,11530,11480,564
20231207,124800,591831550,11540,11520,11540,11520,94
20231207,124700,590747870,11520,11520,11520,11520,50
20231207,124600,590171870,11520,11520,11520,11520,251
20231207,124500,587280350,11520,11510,11520,11510,107
20231207,124400,586048610,11510,11510,11510,11510,400
20231207,124300,581444610,11520,11520,11520,11520,0
20231207,124200,581444610,11520,11520,11520,11520,385
20231207,124100,577009410,11520,11520,11520,11520,65
20231207,124000,576260610,11520,11520,11530,11520,1108
20231207,123900,563493190,11510,11500,11510,11480,752
20231207,123800,554844340,11490,11490,11490,11490,0
20231207,123700,554844340,11490,11480,11490,11480,268
20231207,123600,551765880,11470,11470,11470,11470,5
20231207,123500,551708530,11440,11490,11490,11440,341
20231207,123400,547793290,11490,11490,11490,11490,1
20231207,123300,547781800,11300,11460,11510,11300,854
20231207,123200,538018540,11490,11480,11490,11480,112
20231207,123100,536731860,11450,11450,11450,11450,58
20231207,123000,536067760,11450,11450,11450,11450,64
20231207,122900,535334960,11470,11470,11480,11470,449
20231207,122800,530184170,11440,11390,11440,11310,390
20231207,122700,525747660,11430,11530,11530,11310,1820
20231207,122600,504909540,11600,11450,11600,11450,6654
20231207,122500,428452920,11450,11450,11450,11450,245
20231207,122400,425647670,11450,11450,11450,11450,245
20231207,122300,422842420,11440,11440,11440,11440,0
20231207,122200,422842420,11440,11440,11440,11440,184
20231207,122100,420737460,11430,11430,11430,11430,2
20231207,122000,420714600,11430,11430,11430,11430,129
20231207,121900,419240130,11430,11430,11430,11430,0
20231207,121800,419240130,11430,11430,11430,11430,245
20231207,121700,416439780,11420,11420,11420,11420,15
20231207,121600,416268480,11420,11420,11420,11420,231
20231207,121500,413630460,11420,11420,11420,11420,0
20231207,121400,413630460,11420,11420,11420,11420,245
20231207,121300,410832560,11330,11330,11330,11330,35
20231207,121200,410436010,11370,11370,11440,11370,259
20231207,121100,407473970,11430,11440,11440,11370,267
20231207,121000,404419770,11440,11440,11440,11440,500
20231207,120900,398699770,11440,11440,11440,11440,30
20231207,120800,398356570,11440,11440,11440,11440,0
20231207,120700,398356570,11440,11430,11440,11430,287
20231207,120600,395073430,11360,11430,11430,11360,587
20231207,120500,388369970,11360,11440,11440,11360,83
20231207,120400,387425470,11440,11370,11440,11370,612
20231207,120300,380425520,11430,11360,11430,11360,112
20231207,120200,379151730,11360,11430,11430,11360,644
20231207,120100,371800450,11410,11440,11440,11410,862
20231207,120000,361948530,11440,11440,11440,11410,48
20231207,115900,361399590,11430,11420,11450,11420,1554
20231207,115800,343639040,11410,11410,11430,11410,949
20231207,115700,332799260,11410,11410,11410,11410,5
20231207,115600,332742210,11360,11360,11360,11360,1
20231207,115500,332730850,11430,11410,11430,11410,774
20231207,115400,323889250,11400,11350,11400,11350,1668
20231207,115300,304895730,11350,11350,11350,11350,0
20231207,115200,304895730,11350,11350,11350,11350,20
20231207,115100,304668730,11350,11350,11350,11350,0
20231207,115000,304668730,11350,11300,11350,11300,1023
20231207,114900,293089230,11300,11300,11300,11300,0
20231207,114800,293089230,11300,11300,11300,11300,42
20231207,114700,292614630,11290,11290,11290,11290,180
20231207,114600,290582430,11280,11280,11280,11280,10
20231207,114500,290469630,11260,11250,11260,11250,187
20231207,114400,288364520,11250,11250,11250,11250,2
20231207,114300,288342020,11270,11270,11270,11270,17
20231207,114200,288150430,11270,11270,11270,11270,9
20231207,114100,288049000,11260,11250,11260,11250,64
20231207,114000,287328920,11210,11210,11210,11210,67
20231207,113900,286577850,11250,11250,11250,11250,0
20231207,113800,286577850,11250,11250,11250,11250,2
20231207,113700,286555350,11220,11220,11230,11220,825
20231207,113600,277293850,11220,11230,11230,11220,212
20231207,113500,274915090,11230,11230,11230,11230,0
20231207,113400,274915090,11230,11230,11230,11230,0
20231207,113300,274915090,11230,11210,11230,11210,109
20231207,113200,273692300,11210,11210,11210,11210,0
20231207,113100,273692300,11210,11210,11210,11210,20
20231207,113000,273468100,11220,11220,11220,11210,71
20231207,112900,272671980,11210,11210,11210,11210,6
20231207,112800,272604720,11240,11240,11240,11240,0
20231207,112700,272604720,11240,11240,11240,11240,0
20231207,112600,272604720,11240,11240,11240,11240,0
20231207,112500,272604720,11240,11240,11240,11240,500
20231207,112400,266984720,11200,11200,11200,11200,68
20231207,112300,266223120,11260,11200,11260,11200,101
20231207,112200,265091860,11180,11180,11180,11180,17
20231207,112100,264901800,11160,11300,11300,11160,642
20231207,112000,257663760,11300,11310,11310,11300,140
20231207,111900,256081230,11310,11360,11360,11310,73
20231207,111800,255253450,11380,11380,11380,11380,0
20231207,111700,255253450,11380,11380,11380,11380,730
20231207,111600,246946050,11380,11300,11390,11300,361
20231207,111500,242853360,11300,11320,11320,11300,29
20231207,111400,242525620,11320,11260,11320,11260,639
20231207,111300,235295420,11250,11220,11250,11220,251
20231207,111200,232475410,11150,11190,11220,11150,1466
20231207,111100,216067540,11190,11190,11190,11190,0
20231207,111000,216067540,11190,11170,11190,11170,694
20231207,110900,208312500,11170,11170,11170,11170,1
20231207,110800,208301330,11120,11120,11120,11120,25
20231207,110700,208023330,11120,11120,11120,11120,4
20231207,110600,207978850,11120,11120,11120,11120,1
20231207,110500,207967730,11070,11070,11070,11070,0
20231207,110400,207967730,11070,11120,11160,11070,3024
20231207,110300,174333640,11120,11120,11120,11120,1
20231207,110200,174322520,11120,11120,11120,11120,3
20231207,110100,174289160,11120,11120,11120,11120,1
20231207,110000,174278040,11070,11070,11120,11070,558
20231207,105900,168080930,11070,11070,11070,11070,48
20231207,105800,167549570,11120,11070,11120,11070,61
20231207,105700,166874250,11120,11120,11120,11120,1
20231207,105600,166863130,11120,11120,11120,11120,500
20231207,105500,161303130,11120,11120,11120,11120,0
20231207,105400,161303130,11120,11120,11120,11120,1
20231207,105300,161292010,11070,11070,11070,11070,0
20231207,105200,161292010,11070,11120,11120,11070,593
20231207,105100,154701740,11100,11100,11100,11100,0
20231207,105000,154701740,11100,11100,11100,11100,0
20231207,104900,154701740,11100,11100,11100,11100,0
20231207,104800,154701740,11100,11120,11120,11100,513
20231207,104700,148997440,11110,11110,11110,11110,0
20231207,104600,148997440,11110,11110,11110,11110,0
20231207,104500,148997440,11110,11110,11110,11110,0
20231207,104400,148997440,11110,11110,11110,11110,10
20231207,104300,148886340,11120,11120,11120,11100,950
20231207,104200,138328450,11110,11110,11110,11110,0
20231207,104100,138328450,11110,11130,11130,11110,176
20231207,104000,136369670,11130,11110,11130,11110,618
20231207,103900,129501280,11110,11080,11110,11080,888
20231207,103800,119641790,11080,11080,11080,11080,20
20231207,103700,119420190,11090,11090,11090,11090,0
20231207,103600,119420190,11090,11090,11090,11090,147
20231207,103500,117789960,10980,11080,11090,10980,533
20231207,103400,111885390,11070,11070,11070,11070,5
20231207,103300,111830040,11100,11100,11100,11100,0
20231207,103200,111830040,11100,11100,11100,11100,0
20231207,103100,111830040,11100,11090,11100,11090,560
20231207,103000,105619040,11090,11090,11090,11090,0
20231207,102900,105619040,11090,11090,11090,11090,0
20231207,102800,105619040,11090,11090,11090,11090,0
20231207,102700,105619040,11090,11070,11090,11070,553
20231207,102600,99487330,11070,11070,11070,11070,0
20231207,102500,99487330,11070,11070,11070,11070,0
20231207,102400,99487330,11070,11070,11070,11070,0
20231207,102300,99487330,11070,11070,11070,11070,500
20231207,102200,93952330,11060,11060,11060,11060,66
20231207,102100,93222370,10940,10960,10960,10940,37
20231207,102000,92817570,11060,11060,11060,11060,0
20231207,101900,92817570,11060,11060,11060,11060,500
20231207,101800,87287570,11070,11070,11070,11070,0
20231207,101700,87287570,11070,11070,11070,11070,0
20231207,101600,87287570,11070,11070,11070,11070,0
20231207,101500,87287570,11070,11070,11070,11070,600
20231207,101400,80645570,11040,11060,11060,11040,7
20231207,101300,80568190,11050,11030,11050,11030,15
20231207,101200,80402590,11060,11060,11060,11060,11
20231207,101100,80280930,11040,10990,11050,10950,92
20231207,101000,79269860,11060,11060,11060,11050,509
20231207,100900,73640330,10990,11060,11060,10990,241
20231207,100800,70977130,11010,11010,11010,11010,0
20231207,100700,70977130,11010,11010,11010,11010,22
20231207,100600,70734910,11000,11060,11070,11000,603
20231207,100500,64068410,11000,11000,11000,11000,0
20231207,100400,64068410,11000,11000,11000,11000,0
20231207,100300,64068410,11000,11040,11060,10960,160
20231207,100200,62302410,10960,11060,11070,10960,1121
20231207,100100,49907820,11050,11050,11050,11050,0
20231207,100000,49907820,11050,11050,11050,11050,2
20231207,095900,49885720,10980,10980,10980,10980,0
20231207,095800,49885720,10980,11060,11060,10980,573
20231207,095700,43553490,11050,11050,11050,11050,0
20231207,095600,43553490,11050,11050,11050,11050,1
20231207,095500,43542440,11050,11050,11050,11050,6
20231207,095400,43476140,11060,11060,11060,11060,500
20231207,095300,37946140,11050,11050,11050,11050,5
20231207,095200,37890890,11040,11040,11040,11040,0
20231207,095100,37890890,11040,11040,11040,11040,2
20231207,095000,37868810,11070,11050,11070,10960,730
20231207,094900,29802230,11030,11030,11030,11030,0
20231207,094800,29802230,11030,11030,11030,11030,0
20231207,094700,29802230,11030,11030,11030,11030,20
20231207,094600,29581630,11030,11030,11030,11030,0
20231207,094500,29581630,11030,11020,11030,11020,70
20231207,094400,28809930,11020,11030,11030,11020,103
20231207,094300,27674240,11020,11020,11020,11020,122
20231207,094200,26329800,11020,11020,11020,11020,0
20231207,094100,26329800,11020,11020,11020,11020,41
20231207,094000,25877980,11000,11000,11000,11000,0
20231207,093900,25877980,11000,11000,11000,11000,55
20231207,093800,25272980,10990,10990,10990,10990,12
20231207,093700,25141100,10990,10990,10990,10990,2
20231207,093600,25119120,10890,10890,10890,10890,0
20231207,093500,25119120,10890,10890,10890,10890,0
20231207,093400,25119120,10890,10890,10890,10890,0
20231207,093300,25119120,10890,10890,10890,10890,0
20231207,093200,25119120,10890,10890,10890,10890,0
20231207,093100,25119120,10890,10890,10890,10890,14
20231207,093000,24966660,10880,10920,10920,10880,430
20231207,092900,20283010,10930,10960,10960,10930,116
20231207,092800,19011950,11030,11030,11030,11030,2
20231207,092700,18989890,10960,10960,10960,10960,0
20231207,092600,18989890,10960,10960,10960,10960,0
20231207,092500,18989890,10960,10960,10960,10960,0
20231207,092400,18989890,10960,10960,10960,10960,0
20231207,092300,18989890,10960,10980,10980,10960,115
20231207,092200,17727350,11000,11000,11000,11000,6
20231207,092100,17661350,10980,10980,10980,10980,0
20231207,092000,17661350,10980,10980,10980,10980,0
20231207,091900,17661350,10980,10980,10980,10980,0
20231207,091800,17661350,10980,10980,10980,10980,0
20231207,091700,17661350,10980,10980,10980,10980,0
20231207,091600,17661350,10980,10980,10980,10980,103
20231207,091500,16530410,10980,10980,10980,10980,1
20231207,091400,16519430,11050,11050,11050,11050,0
20231207,091300,16519430,11050,11050,11050,11050,0
20231207,091200,16519430,11050,11050,11050,11050,0
20231207,091100,16519430,11050,11050,11050,11050,0
20231207,091000,16519430,11050,11050,11050,11050,0
20231207,090900,16519430,11050,11050,11050,11050,70
20231207,090800,15745930,11070,11070,11070,11070,0
20231207,090700,15745930,11070,11070,11070,11070,1
20231207,090600,15734860,10970,10980,10980,10970,10
20231207,090500,15625110,10980,10980,10980,10980,0
20231207,090400,15625110,10980,10980,10980,10980,0
20231207,090300,15625110,10980,10980,10980,10980,1
20231207,090200,15614130,10980,10980,10980,10980,0
20231207,090100,15614130,10980,10980,10980,10980,27
20231207,090000,15317670,10980,10980,10990,10980,1395