KissMeData/265560/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,205000,261548250,10130,10130,10130,10130,1000
20231207,204900,261548250,10130,10130,10130,10130,0
20231207,204800,261548250,10130,10130,10130,10130,0
20231207,204700,261548250,10130,10130,10130,10130,0
20231207,204600,261548250,10130,10130,10130,10130,0
20231207,204500,261548250,10130,10130,10130,10130,0
20231207,204400,261548250,10130,10130,10130,10130,0
20231207,204300,261548250,10130,10130,10130,10130,0
20231207,204200,261548250,10130,10130,10130,10130,0
20231207,204100,261548250,10130,10130,10130,10130,0
20231207,204000,261548250,10130,10130,10130,10130,0
20231207,203900,261548250,10130,10130,10130,10130,0
20231207,203800,261548250,10130,10130,10130,10130,0
20231207,203700,261548250,10130,10130,10130,10130,0
20231207,203600,261548250,10130,10130,10130,10130,0
20231207,203500,261548250,10130,10130,10130,10130,0
20231207,203400,261548250,10130,10130,10130,10130,0
20231207,203300,261548250,10130,10130,10130,10130,0
20231207,203200,261548250,10130,10130,10130,10130,0
20231207,203100,261548250,10130,10130,10130,10130,0
20231207,203000,261548250,10130,10130,10130,10130,0
20231207,202900,261548250,10130,10130,10130,10130,0
20231207,202800,261548250,10130,10130,10130,10130,0
20231207,202700,261548250,10130,10130,10130,10130,0
20231207,202600,261548250,10130,10130,10130,10130,0
20231207,202500,261548250,10130,10130,10130,10130,0
20231207,202400,261548250,10130,10130,10130,10130,0
20231207,202300,261548250,10130,10130,10130,10130,0
20231207,202200,261548250,10130,10130,10130,10130,0
20231207,202100,261548250,10130,10130,10130,10130,0
20231207,202000,261548250,10130,10130,10130,10130,1000
20231207,201900,261548250,10130,10130,10130,10130,0
20231207,201800,261548250,10130,10130,10130,10130,0
20231207,201700,261548250,10130,10130,10130,10130,0
20231207,201600,261548250,10130,10130,10130,10130,0
20231207,201500,261548250,10130,10130,10130,10130,0
20231207,201400,261548250,10130,10130,10130,10130,0
20231207,201300,261548250,10130,10130,10130,10130,0
20231207,201200,261548250,10130,10130,10130,10130,0
20231207,201100,261548250,10130,10130,10130,10130,0
20231207,201000,261548250,10130,10130,10130,10130,0
20231207,200900,261548250,10130,10130,10130,10130,0
20231207,200800,261548250,10130,10130,10130,10130,0
20231207,200700,261548250,10130,10130,10130,10130,0
20231207,200600,261548250,10130,10130,10130,10130,0
20231207,200500,261548250,10130,10130,10130,10130,0
20231207,200400,261548250,10130,10130,10130,10130,0
20231207,200300,261548250,10130,10130,10130,10130,0
20231207,200200,261548250,10130,10130,10130,10130,0
20231207,200100,261548250,10130,10130,10130,10130,0
20231207,200000,261548250,10130,10130,10130,10130,0
20231207,195900,261548250,10130,10130,10130,10130,0
20231207,195800,261548250,10130,10130,10130,10130,0
20231207,195700,261548250,10130,10130,10130,10130,0
20231207,195600,261548250,10130,10130,10130,10130,0
20231207,195500,261548250,10130,10130,10130,10130,0
20231207,195400,261548250,10130,10130,10130,10130,0
20231207,195300,261548250,10130,10130,10130,10130,0
20231207,195200,261548250,10130,10130,10130,10130,0
20231207,195100,261548250,10130,10130,10130,10130,0
20231207,195000,261548250,10130,10130,10130,10130,1000
20231207,194900,261548250,10130,10130,10130,10130,0
20231207,194800,261548250,10130,10130,10130,10130,0
20231207,194700,261548250,10130,10130,10130,10130,0
20231207,194600,261548250,10130,10130,10130,10130,0
20231207,194500,261548250,10130,10130,10130,10130,0
20231207,194400,261548250,10130,10130,10130,10130,0
20231207,194300,261548250,10130,10130,10130,10130,0
20231207,194200,261548250,10130,10130,10130,10130,0
20231207,194100,261548250,10130,10130,10130,10130,0
20231207,194000,261548250,10130,10130,10130,10130,0
20231207,193900,261548250,10130,10130,10130,10130,0
20231207,193800,261548250,10130,10130,10130,10130,0
20231207,193700,261548250,10130,10130,10130,10130,0
20231207,193600,261548250,10130,10130,10130,10130,0
20231207,193500,261548250,10130,10130,10130,10130,0
20231207,193400,261548250,10130,10130,10130,10130,0
20231207,193300,261548250,10130,10130,10130,10130,0
20231207,193200,261548250,10130,10130,10130,10130,0
20231207,193100,261548250,10130,10130,10130,10130,0
20231207,193000,261548250,10130,10130,10130,10130,0
20231207,192900,261548250,10130,10130,10130,10130,0
20231207,192800,261548250,10130,10130,10130,10130,0
20231207,192700,261548250,10130,10130,10130,10130,0
20231207,192600,261548250,10130,10130,10130,10130,0
20231207,192500,261548250,10130,10130,10130,10130,0
20231207,192400,261548250,10130,10130,10130,10130,0
20231207,192300,261548250,10130,10130,10130,10130,0
20231207,192200,261548250,10130,10130,10130,10130,0
20231207,192100,261548250,10130,10130,10130,10130,0
20231207,192000,261548250,10130,10130,10130,10130,1000
20231207,191900,261548250,10130,10130,10130,10130,0
20231207,191800,261548250,10130,10130,10130,10130,0
20231207,191700,261548250,10130,10130,10130,10130,0
20231207,191600,261548250,10130,10130,10130,10130,0
20231207,191500,261548250,10130,10130,10130,10130,0
20231207,191400,261548250,10130,10130,10130,10130,0
20231207,191300,261548250,10130,10130,10130,10130,0
20231207,191200,261548250,10130,10130,10130,10130,0
20231207,191100,261548250,10130,10130,10130,10130,0
20231207,191000,261548250,10130,10130,10130,10130,0
20231207,190900,261548250,10130,10130,10130,10130,0
20231207,190800,261548250,10130,10130,10130,10130,0
20231207,190700,261548250,10130,10130,10130,10130,0
20231207,190600,261548250,10130,10130,10130,10130,0
20231207,190500,261548250,10130,10130,10130,10130,0
20231207,190400,261548250,10130,10130,10130,10130,0
20231207,190300,261548250,10130,10130,10130,10130,0
20231207,190200,261548250,10130,10130,10130,10130,0
20231207,190100,261548250,10130,10130,10130,10130,0
20231207,190000,261548250,10130,10130,10130,10130,0
20231207,185900,261548250,10130,10130,10130,10130,0
20231207,185800,261548250,10130,10130,10130,10130,0
20231207,185700,261548250,10130,10130,10130,10130,0
20231207,185600,261548250,10130,10130,10130,10130,0
20231207,185500,261548250,10130,10130,10130,10130,0
20231207,185400,261548250,10130,10130,10130,10130,0
20231207,185300,261548250,10130,10130,10130,10130,0
20231207,185200,261548250,10130,10130,10130,10130,0
20231207,185100,261548250,10130,10130,10130,10130,0
20231207,185000,261548250,10130,10130,10130,10130,1000
20231207,184900,261548250,10130,10130,10130,10130,0
20231207,184800,261548250,10130,10130,10130,10130,0
20231207,184700,261548250,10130,10130,10130,10130,0
20231207,184600,261548250,10130,10130,10130,10130,0
20231207,184500,261548250,10130,10130,10130,10130,0
20231207,184400,261548250,10130,10130,10130,10130,0
20231207,184300,261548250,10130,10130,10130,10130,0
20231207,184200,261548250,10130,10130,10130,10130,0
20231207,184100,261548250,10130,10130,10130,10130,0
20231207,184000,261548250,10130,10130,10130,10130,0
20231207,183900,261548250,10130,10130,10130,10130,0
20231207,183800,261548250,10130,10130,10130,10130,0
20231207,183700,261548250,10130,10130,10130,10130,0
20231207,183600,261548250,10130,10130,10130,10130,0
20231207,183500,261548250,10130,10130,10130,10130,0
20231207,183400,261548250,10130,10130,10130,10130,0
20231207,183300,261548250,10130,10130,10130,10130,0
20231207,183200,261548250,10130,10130,10130,10130,0
20231207,183100,261548250,10130,10130,10130,10130,0
20231207,183000,261548250,10130,10130,10130,10130,0
20231207,182900,261548250,10130,10130,10130,10130,0
20231207,182800,261548250,10130,10130,10130,10130,0
20231207,182700,261548250,10130,10130,10130,10130,0
20231207,182600,261548250,10130,10130,10130,10130,0
20231207,182500,261548250,10130,10130,10130,10130,0
20231207,182400,261548250,10130,10130,10130,10130,0
20231207,182300,261548250,10130,10130,10130,10130,0
20231207,182200,261548250,10130,10130,10130,10130,0
20231207,182100,261548250,10130,10130,10130,10130,0
20231207,182000,261548250,10130,10130,10130,10130,1000
20231207,181900,261548250,10130,10130,10130,10130,0
20231207,181800,261548250,10130,10130,10130,10130,0
20231207,181700,261548250,10130,10130,10130,10130,0
20231207,181600,261548250,10130,10130,10130,10130,0
20231207,181500,261548250,10130,10130,10130,10130,0
20231207,181400,261548250,10130,10130,10130,10130,0
20231207,181300,261548250,10130,10130,10130,10130,0
20231207,181200,261548250,10130,10130,10130,10130,0
20231207,181100,261548250,10130,10130,10130,10130,0
20231207,181000,261548250,10130,10130,10130,10130,0
20231207,180900,261548250,10130,10130,10130,10130,0
20231207,180800,261548250,10130,10130,10130,10130,0
20231207,180700,261548250,10130,10130,10130,10130,0
20231207,180600,261548250,10130,10130,10130,10130,0
20231207,180500,261548250,10130,10130,10130,10130,0
20231207,180400,261548250,10130,10130,10130,10130,0
20231207,180300,261548250,10130,10130,10130,10130,0
20231207,180200,261548250,10130,10130,10130,10130,0
20231207,180100,261548250,10130,10130,10130,10130,0
20231207,180000,261548250,10130,10130,10130,10130,0
20231207,175900,261548250,10130,10130,10130,10130,0
20231207,175800,261548250,10130,10130,10130,10130,0
20231207,175700,261548250,10130,10130,10130,10130,0
20231207,175600,261548250,10130,10130,10130,10130,0
20231207,175500,261548250,10130,10130,10130,10130,0
20231207,175400,261548250,10130,10130,10130,10130,0
20231207,175300,261548250,10130,10130,10130,10130,0
20231207,175200,261548250,10130,10130,10130,10130,0
20231207,175100,261548250,10130,10130,10130,10130,0
20231207,175000,261548250,10130,10130,10130,10130,1000
20231207,174900,261548250,10130,10130,10130,10130,0
20231207,174800,261548250,10130,10130,10130,10130,0
20231207,174700,261548250,10130,10130,10130,10130,0
20231207,174600,261548250,10130,10130,10130,10130,0
20231207,174500,261548250,10130,10130,10130,10130,0
20231207,174400,261548250,10130,10130,10130,10130,0
20231207,174300,261548250,10130,10130,10130,10130,0
20231207,174200,261548250,10130,10130,10130,10130,0
20231207,174100,261548250,10130,10130,10130,10130,0
20231207,174000,261548250,10130,10130,10130,10130,0
20231207,173900,261548250,10130,10130,10130,10130,0
20231207,173800,261548250,10130,10130,10130,10130,0
20231207,173700,261548250,10130,10130,10130,10130,0
20231207,173600,261548250,10130,10130,10130,10130,0
20231207,173500,261548250,10130,10130,10130,10130,0
20231207,173400,261548250,10130,10130,10130,10130,0
20231207,173300,261548250,10130,10130,10130,10130,0
20231207,173200,261548250,10130,10130,10130,10130,0
20231207,173100,261548250,10130,10130,10130,10130,0
20231207,173000,261548250,10130,10130,10130,10130,0
20231207,172900,261548250,10130,10130,10130,10130,0
20231207,172800,261548250,10130,10130,10130,10130,0
20231207,172700,261548250,10130,10130,10130,10130,0
20231207,172600,261548250,10130,10130,10130,10130,0
20231207,172500,261548250,10130,10130,10130,10130,0
20231207,172400,261548250,10130,10130,10130,10130,0
20231207,172300,261548250,10130,10130,10130,10130,0
20231207,172200,261548250,10130,10130,10130,10130,0
20231207,172100,261548250,10130,10130,10130,10130,0
20231207,172000,261548250,10130,10130,10130,10130,1000
20231207,171900,261548250,10130,10130,10130,10130,0
20231207,171800,261548250,10130,10130,10130,10130,0
20231207,171700,261548250,10130,10130,10130,10130,0
20231207,171600,261548250,10130,10130,10130,10130,0
20231207,171500,261548250,10130,10130,10130,10130,0
20231207,171400,261548250,10130,10130,10130,10130,0
20231207,171300,261548250,10130,10130,10130,10130,0
20231207,171200,261548250,10130,10130,10130,10130,0
20231207,171100,261548250,10130,10130,10130,10130,0
20231207,171000,261548250,10130,10130,10130,10130,0
20231207,170900,261548250,10130,10130,10130,10130,0
20231207,170800,261548250,10130,10130,10130,10130,0
20231207,170700,261548250,10130,10130,10130,10130,0
20231207,170600,261548250,10130,10130,10130,10130,0
20231207,170500,261548250,10130,10130,10130,10130,0
20231207,170400,261548250,10130,10130,10130,10130,0
20231207,170300,261548250,10130,10130,10130,10130,0
20231207,170200,261548250,10130,10130,10130,10130,0
20231207,170100,261548250,10130,10130,10130,10130,0
20231207,170000,261548250,10130,10130,10130,10130,0
20231207,165900,261548250,10130,10130,10130,10130,0
20231207,165800,261548250,10130,10130,10130,10130,0
20231207,165700,261548250,10130,10130,10130,10130,0
20231207,165600,261548250,10130,10130,10130,10130,0
20231207,165500,261548250,10130,10130,10130,10130,0
20231207,165400,261548250,10130,10130,10130,10130,0
20231207,165300,261548250,10130,10130,10130,10130,0
20231207,165200,261548250,10130,10130,10130,10130,0
20231207,165100,261548250,10130,10130,10130,10130,0
20231207,165000,261548250,10130,10130,10130,10130,1000
20231207,164900,261548250,10130,10130,10130,10130,0
20231207,164800,261548250,10130,10130,10130,10130,0
20231207,164700,261548250,10130,10130,10130,10130,0
20231207,164600,261548250,10130,10130,10130,10130,0
20231207,164500,261548250,10130,10130,10130,10130,0
20231207,164400,261548250,10130,10130,10130,10130,0
20231207,164300,261548250,10130,10130,10130,10130,0
20231207,164200,261548250,10130,10130,10130,10130,0
20231207,164100,261548250,10130,10130,10130,10130,0
20231207,164000,261548250,10130,10130,10130,10130,0
20231207,163900,261548250,10130,10130,10130,10130,0
20231207,163800,261548250,10130,10130,10130,10130,0
20231207,163700,261548250,10130,10130,10130,10130,0
20231207,163600,261548250,10130,10130,10130,10130,0
20231207,163500,261548250,10130,10130,10130,10130,0
20231207,163400,261548250,10130,10130,10130,10130,0
20231207,163300,261548250,10130,10130,10130,10130,0
20231207,163200,261548250,10130,10130,10130,10130,0
20231207,163100,261548250,10130,10130,10130,10130,0
20231207,163000,261548250,10130,10130,10130,10130,0
20231207,162900,261548250,10130,10130,10130,10130,0
20231207,162800,261548250,10130,10130,10130,10130,0
20231207,162700,261548250,10130,10130,10130,10130,0
20231207,162600,261548250,10130,10130,10130,10130,0
20231207,162500,261548250,10130,10130,10130,10130,0
20231207,162400,261548250,10130,10130,10130,10130,0
20231207,162300,261548250,10130,10130,10130,10130,0
20231207,162200,261548250,10130,10130,10130,10130,0
20231207,162100,261548250,10130,10130,10130,10130,0
20231207,162000,261548250,10130,10130,10130,10130,1000
20231207,161900,261548250,10130,10130,10130,10130,0
20231207,161800,261548250,10130,10130,10130,10130,0
20231207,161700,261548250,10130,10130,10130,10130,0
20231207,161600,261548250,10130,10130,10130,10130,0
20231207,161500,261548250,10130,10130,10130,10130,0
20231207,161400,261548250,10130,10130,10130,10130,0
20231207,161300,261548250,10130,10130,10130,10130,0
20231207,161200,261548250,10130,10130,10130,10130,0
20231207,161100,261548250,10130,10130,10130,10130,0
20231207,161000,261548250,10130,10130,10130,10130,0
20231207,160900,261548250,10130,10130,10130,10130,0
20231207,160800,261548250,10130,10130,10130,10130,0
20231207,160700,261548250,10130,10130,10130,10130,0
20231207,160600,261548250,10130,10130,10130,10130,0
20231207,160500,261548250,10130,10130,10130,10130,0
20231207,160400,261548250,10130,10130,10130,10130,0
20231207,160300,261548250,10130,10130,10130,10130,0
20231207,160200,261548250,10130,10130,10130,10130,0
20231207,160100,261548250,10130,10130,10130,10130,0
20231207,160000,261548250,10130,10130,10130,10130,0
20231207,155900,261548250,10130,10130,10130,10130,0
20231207,155800,261548250,10130,10130,10130,10130,0
20231207,155700,261548250,10130,10130,10130,10130,0
20231207,155600,261548250,10130,10130,10130,10130,0
20231207,155500,261548250,10130,10130,10130,10130,0
20231207,155400,261548250,10130,10130,10130,10130,0
20231207,155300,261548250,10130,10130,10130,10130,0
20231207,155200,261548250,10130,10130,10130,10130,0
20231207,155100,261548250,10130,10130,10130,10130,0
20231207,155000,261548250,10130,10130,10130,10130,1000
20231207,154900,261548250,10130,10130,10130,10130,0
20231207,154800,261548250,10130,10130,10130,10130,0
20231207,154700,261548250,10130,10130,10130,10130,0
20231207,154600,261548250,10130,10130,10130,10130,0
20231207,154500,261548250,10130,10130,10130,10130,0
20231207,154400,261548250,10130,10130,10130,10130,0
20231207,154300,261548250,10130,10130,10130,10130,0
20231207,154200,261548250,10130,10130,10130,10130,0
20231207,154100,261548250,10130,10130,10130,10130,0
20231207,154000,261548250,10130,10130,10130,10130,0
20231207,153900,261548250,10130,10130,10130,10130,0
20231207,153800,261548250,10130,10130,10130,10130,0
20231207,153700,261548250,10130,10130,10130,10130,0
20231207,153600,261548250,10130,10130,10130,10130,0
20231207,153500,261548250,10130,10130,10130,10130,0
20231207,153400,261548250,10130,10130,10130,10130,0
20231207,153300,261548250,10130,10130,10130,10130,0
20231207,153200,261548250,10130,10130,10130,10130,0
20231207,153100,261548250,10130,10130,10130,10130,0
20231207,153000,261548250,10130,10130,10130,10130,1000
20231207,152900,251418250,10130,10130,10130,10130,0
20231207,152800,251418250,10130,10130,10130,10130,0
20231207,152700,251418250,10130,10130,10130,10130,0
20231207,152600,251418250,10130,10130,10130,10130,0
20231207,152500,251418250,10130,10130,10130,10130,0
20231207,152400,251418250,10130,10130,10130,10130,0
20231207,152300,251418250,10130,10130,10130,10130,0
20231207,152200,251418250,10130,10130,10130,10130,0
20231207,152100,251418250,10130,10130,10130,10130,0
20231207,152000,251418250,10130,10130,10130,10130,0
20231207,151900,251418250,10130,10130,10130,10130,310
20231207,151800,248277950,10130,10130,10130,10130,0
20231207,151700,248277950,10130,10130,10130,10130,0
20231207,151600,248277950,10130,10140,10140,10130,30
20231207,151500,247974040,10140,10140,10140,10140,9
20231207,151400,247882780,10130,10130,10130,10130,100
20231207,151300,246869780,10140,10140,10140,10140,1
20231207,151200,246859640,10130,10130,10130,10130,246
20231207,151100,244367660,10130,10130,10130,10130,285
20231207,151000,241480610,10130,10130,10130,10130,195
20231207,150900,239505260,10130,10130,10130,10130,578
20231207,150800,233650120,10140,10140,10140,10140,1
20231207,150700,233639980,10140,10130,10140,10130,105
20231207,150600,232576230,10140,10140,10140,10140,10
20231207,150500,232474830,10140,10140,10140,10140,0
20231207,150400,232474830,10140,10140,10140,10140,0
20231207,150300,232474830,10140,10140,10140,10140,0
20231207,150200,232474830,10140,10140,10140,10140,2
20231207,150100,232454550,10140,10140,10140,10140,0
20231207,150000,232454550,10140,10140,10140,10140,0
20231207,145900,232454550,10140,10140,10140,10140,0
20231207,145800,232454550,10140,10140,10140,10140,0
20231207,145700,232454550,10140,10140,10140,10140,0
20231207,145600,232454550,10140,10140,10140,10140,0
20231207,145500,232454550,10140,10140,10140,10140,10
20231207,145400,232353150,10160,10160,10160,10160,0
20231207,145300,232353150,10160,10160,10160,10160,0
20231207,145200,232353150,10160,10160,10160,10160,0
20231207,145100,232353150,10160,10160,10160,10160,0
20231207,145000,232353150,10160,10160,10160,10160,0
20231207,144900,232353150,10160,10150,10160,10150,540
20231207,144800,226868910,10130,10130,10130,10130,415
20231207,144700,222664960,10150,10150,10150,10150,0
20231207,144600,222664960,10150,10130,10150,10130,6
20231207,144500,222604160,10140,10150,10150,10140,2
20231207,144400,222583870,10140,10140,10140,10140,10
20231207,144300,222482470,10150,10150,10150,10150,20
20231207,144200,222279470,10150,10150,10150,10150,0
20231207,144100,222279470,10150,10150,10150,10150,0
20231207,144000,222279470,10150,10140,10150,10140,5
20231207,143900,222228750,10130,10130,10130,10130,0
20231207,143800,222228750,10130,10130,10130,10130,41
20231207,143700,221813420,10140,10140,10140,10140,0
20231207,143600,221813420,10140,10140,10140,10140,1
20231207,143500,221803280,10140,10140,10140,10140,1
20231207,143400,221793140,10140,10140,10140,10140,6
20231207,143300,221732300,10140,10140,10140,10140,20
20231207,143200,221529500,10130,10130,10130,10130,347
20231207,143100,218014390,10140,10140,10140,10140,150
20231207,143000,216493390,10130,10130,10130,10130,12
20231207,142900,216371830,10130,10130,10130,10130,3
20231207,142800,216341440,10130,10130,10130,10130,0
20231207,142700,216341440,10130,10130,10130,10130,509
20231207,142600,211185270,10140,10140,10140,10140,64
20231207,142500,210536310,10150,10150,10150,10150,0
20231207,142400,210536310,10150,10150,10150,10150,0
20231207,142300,210536310,10150,10150,10150,10150,0
20231207,142200,210536310,10150,10130,10150,10130,22
20231207,142100,210313410,10130,10130,10130,10130,0
20231207,142000,210313410,10130,10130,10130,10130,0
20231207,141900,210313410,10130,10130,10130,10130,0
20231207,141800,210313410,10130,10130,10130,10130,0
20231207,141700,210313410,10130,10130,10130,10130,0
20231207,141600,210313410,10130,10130,10130,10130,0
20231207,141500,210313410,10130,10130,10130,10130,0
20231207,141400,210313410,10130,10130,10130,10130,70
20231207,141300,209604310,10130,10130,10130,10130,1
20231207,141200,209594180,10140,10140,10140,10140,0
20231207,141100,209594180,10140,10140,10140,10140,0
20231207,141000,209594180,10140,10140,10140,10140,326
20231207,140900,206288540,10150,10150,10150,10150,0
20231207,140800,206288540,10150,10150,10150,10150,0
20231207,140700,206288540,10150,10150,10150,10150,0
20231207,140600,206288540,10150,10150,10150,10150,0
20231207,140500,206288540,10150,10160,10160,10150,102
20231207,140400,205252740,10160,10160,10160,10160,0
20231207,140300,205252740,10160,10160,10160,10160,0
20231207,140200,205252740,10160,10160,10160,10160,0
20231207,140100,205252740,10160,10160,10160,10160,0
20231207,140000,205252740,10160,10160,10160,10160,0
20231207,135900,205252740,10160,10160,10160,10160,0
20231207,135800,205252740,10160,10160,10160,10160,0
20231207,135700,205252740,10160,10160,10160,10160,59
20231207,135600,204653300,10160,10160,10160,10160,0
20231207,135500,204653300,10160,10160,10160,10160,0
20231207,135400,204653300,10160,10160,10160,10160,0
20231207,135300,204653300,10160,10160,10160,10160,0
20231207,135200,204653300,10160,10160,10160,10160,159
20231207,135100,203037860,10140,10140,10140,10140,0
20231207,135000,203037860,10140,10140,10140,10140,0
20231207,134900,203037860,10140,10140,10140,10140,0
20231207,134800,203037860,10140,10140,10140,10140,0
20231207,134700,203037860,10140,10140,10140,10140,0
20231207,134600,203037860,10140,10140,10140,10140,0
20231207,134500,203037860,10140,10140,10140,10140,0
20231207,134400,203037860,10140,10140,10140,10140,0
20231207,134300,203037860,10140,10140,10140,10140,0
20231207,134200,203037860,10140,10140,10140,10140,0
20231207,134100,203037860,10140,10140,10140,10140,0
20231207,134000,203037860,10140,10140,10140,10140,0
20231207,133900,203037860,10140,10140,10140,10140,0
20231207,133800,203037860,10140,10140,10140,10140,0
20231207,133700,203037860,10140,10140,10140,10140,0
20231207,133600,203037860,10140,10140,10140,10140,0
20231207,133500,203037860,10140,10140,10140,10140,1
20231207,133400,203027720,10140,10140,10140,10140,0
20231207,133300,203027720,10140,10140,10140,10140,28
20231207,133200,202743800,10140,10140,10140,10140,0
20231207,133100,202743800,10140,10140,10140,10140,0
20231207,133000,202743800,10140,10140,10140,10140,0
20231207,132900,202743800,10140,10140,10140,10140,5
20231207,132800,202693100,10160,10160,10160,10160,0
20231207,132700,202693100,10160,10160,10160,10160,10
20231207,132600,202591500,10160,10160,10160,10160,0
20231207,132500,202591500,10160,10160,10160,10160,0
20231207,132400,202591500,10160,10160,10160,10160,0
20231207,132300,202591500,10160,10160,10160,10160,0
20231207,132200,202591500,10160,10160,10160,10160,0
20231207,132100,202591500,10160,10160,10160,10160,0
20231207,132000,202591500,10160,10160,10160,10160,0
20231207,131900,202591500,10160,10150,10160,10150,30
20231207,131800,202286990,10150,10150,10150,10150,0
20231207,131700,202286990,10150,10150,10150,10150,167
20231207,131600,200591940,10150,10150,10150,10150,1
20231207,131500,200581790,10150,10150,10150,10150,0
20231207,131400,200581790,10150,10150,10150,10150,0
20231207,131300,200581790,10150,10150,10150,10150,0
20231207,131200,200581790,10150,10150,10150,10150,0
20231207,131100,200581790,10150,10150,10150,10150,0
20231207,131000,200581790,10150,10140,10150,10140,4
20231207,130900,200541200,10140,10140,10140,10140,0
20231207,130800,200541200,10140,10140,10140,10140,0
20231207,130700,200541200,10140,10140,10140,10140,0
20231207,130600,200541200,10140,10140,10140,10140,0
20231207,130500,200541200,10140,10140,10140,10140,0
20231207,130400,200541200,10140,10140,10140,10140,0
20231207,130300,200541200,10140,10140,10140,10140,0
20231207,130200,200541200,10140,10140,10140,10140,49
20231207,130100,200044340,10140,10140,10140,10140,0
20231207,130000,200044340,10140,10140,10140,10140,0
20231207,125900,200044340,10140,10140,10140,10140,0
20231207,125800,200044340,10140,10140,10140,10140,0
20231207,125700,200044340,10140,10140,10140,10140,0
20231207,125600,200044340,10140,10140,10140,10140,0
20231207,125500,200044340,10140,10140,10140,10140,0
20231207,125400,200044340,10140,10140,10140,10140,28
20231207,125300,199760420,10140,10140,10140,10140,13
20231207,125200,199628600,10140,10140,10140,10140,18
20231207,125100,199446080,10140,10140,10140,10140,161
20231207,125000,197813540,10130,10130,10130,10130,0
20231207,124900,197813540,10130,10130,10130,10130,0
20231207,124800,197813540,10130,10130,10130,10130,0
20231207,124700,197813540,10130,10130,10130,10130,0
20231207,124600,197813540,10130,10130,10130,10130,30
20231207,124500,197509640,10130,10130,10130,10130,0
20231207,124400,197509640,10130,10130,10130,10130,0
20231207,124300,197509640,10130,10130,10130,10130,0
20231207,124200,197509640,10130,10140,10140,10130,836
20231207,124100,189033790,10150,10160,10160,10150,48
20231207,124000,188546540,10160,10160,10160,10160,0
20231207,123900,188546540,10160,10160,10160,10160,80
20231207,123800,187733740,10160,10160,10160,10160,0
20231207,123700,187733740,10160,10160,10160,10160,0
20231207,123600,187733740,10160,10160,10160,10160,1
20231207,123500,187723580,10160,10160,10160,10160,0
20231207,123400,187723580,10160,10160,10160,10160,1
20231207,123300,187713420,10150,10150,10150,10150,334
20231207,123200,184323320,10160,10160,10160,10160,0
20231207,123100,184323320,10160,10160,10160,10160,0
20231207,123000,184323320,10160,10160,10160,10160,0
20231207,122900,184323320,10160,10160,10160,10160,0
20231207,122800,184323320,10160,10160,10160,10160,38
20231207,122700,183937240,10160,10160,10160,10160,0
20231207,122600,183937240,10160,10160,10160,10160,0
20231207,122500,183937240,10160,10160,10160,10160,0
20231207,122400,183937240,10160,10160,10160,10160,0
20231207,122300,183937240,10160,10160,10160,10160,0
20231207,122200,183937240,10160,10160,10160,10160,0
20231207,122100,183937240,10160,10160,10160,10160,0
20231207,122000,183937240,10160,10160,10160,10160,0
20231207,121900,183937240,10160,10160,10160,10160,1
20231207,121800,183927080,10160,10160,10160,10160,5
20231207,121700,183876280,10160,10160,10160,10160,0
20231207,121600,183876280,10160,10160,10160,10160,0
20231207,121500,183876280,10160,10160,10160,10160,1
20231207,121400,183866120,10160,10160,10160,10160,0
20231207,121300,183866120,10160,10160,10160,10160,0
20231207,121200,183866120,10160,10160,10160,10160,0
20231207,121100,183866120,10160,10160,10160,10160,0
20231207,121000,183866120,10160,10160,10160,10160,1
20231207,120900,183855960,10160,10160,10160,10160,0
20231207,120800,183855960,10160,10160,10160,10160,0
20231207,120700,183855960,10160,10160,10160,10160,0
20231207,120600,183855960,10160,10160,10160,10160,0
20231207,120500,183855960,10160,10160,10160,10160,29
20231207,120400,183561320,10160,10160,10160,10160,0
20231207,120300,183561320,10160,10160,10160,10160,0
20231207,120200,183561320,10160,10160,10160,10160,3
20231207,120100,183530840,10150,10150,10150,10150,0
20231207,120000,183530840,10150,10150,10150,10150,0
20231207,115900,183530840,10150,10150,10150,10150,0
20231207,115800,183530840,10150,10150,10150,10150,0
20231207,115700,183530840,10150,10150,10150,10150,0
20231207,115600,183530840,10150,10150,10150,10150,0
20231207,115500,183530840,10150,10150,10150,10150,0
20231207,115400,183530840,10150,10160,10160,10150,2
20231207,115300,183510530,10160,10160,10160,10160,0
20231207,115200,183510530,10160,10160,10160,10160,70
20231207,115100,182799330,10160,10160,10160,10160,0
20231207,115000,182799330,10160,10160,10160,10160,40
20231207,114900,182392930,10160,10160,10160,10160,0
20231207,114800,182392930,10160,10160,10160,10160,0
20231207,114700,182392930,10160,10140,10160,10140,40
20231207,114600,181987000,10150,10150,10150,10150,2
20231207,114500,181966700,10150,10150,10150,10150,501
20231207,114400,176881550,10150,10150,10150,10150,126
20231207,114300,175602650,10150,10150,10150,10150,263
20231207,114200,172933200,10150,10150,10150,10150,0
20231207,114100,172933200,10150,10150,10150,10150,12
20231207,114000,172811400,10160,10160,10160,10160,0
20231207,113900,172811400,10160,10160,10160,10160,0
20231207,113800,172811400,10160,10160,10160,10160,0
20231207,113700,172811400,10160,10160,10160,10160,0
20231207,113600,172811400,10160,10160,10160,10160,0
20231207,113500,172811400,10160,10160,10160,10160,0
20231207,113400,172811400,10160,10160,10160,10160,0
20231207,113300,172811400,10160,10160,10160,10160,1
20231207,113200,172801240,10160,10160,10160,10160,0
20231207,113100,172801240,10160,10160,10160,10160,10
20231207,113000,172699640,10170,10170,10170,10170,0
20231207,112900,172699640,10170,10170,10170,10170,1
20231207,112800,172689470,10150,10150,10150,10150,0
20231207,112700,172689470,10150,10150,10150,10150,0
20231207,112600,172689470,10150,10150,10150,10150,0
20231207,112500,172689470,10150,10150,10150,10150,0
20231207,112400,172689470,10150,10150,10150,10150,0
20231207,112300,172689470,10150,10150,10150,10150,0
20231207,112200,172689470,10150,10150,10150,10150,450
20231207,112100,168121970,10150,10150,10150,10150,40
20231207,112000,167715970,10150,10150,10150,10150,0
20231207,111900,167715970,10150,10150,10150,10150,0
20231207,111800,167715970,10150,10150,10150,10150,0
20231207,111700,167715970,10150,10150,10150,10150,0
20231207,111600,167715970,10150,10150,10150,10150,0
20231207,111500,167715970,10150,10150,10150,10150,0
20231207,111400,167715970,10150,10160,10160,10150,220
20231207,111300,165481230,10170,10170,10170,10170,0
20231207,111200,165481230,10170,10170,10170,10170,0
20231207,111100,165481230,10170,10170,10170,10170,0
20231207,111000,165481230,10170,10170,10170,10170,1
20231207,110900,165471060,10170,10170,10170,10170,0
20231207,110800,165471060,10170,10170,10170,10170,5
20231207,110700,165420210,10170,10170,10170,10170,1523
20231207,110600,149931300,10170,10170,10170,10170,111
20231207,110500,148802430,10170,10170,10170,10170,0
20231207,110400,148802430,10170,10170,10170,10170,0
20231207,110300,148802430,10170,10170,10170,10170,0
20231207,110200,148802430,10170,10170,10170,10170,0
20231207,110100,148802430,10170,10170,10170,10170,1113
20231207,110000,137483220,10170,10170,10170,10170,110
20231207,105900,136364520,10150,10150,10150,10150,0
20231207,105800,136364520,10150,10150,10150,10150,0
20231207,105700,136364520,10150,10150,10150,10150,0
20231207,105600,136364520,10150,10150,10150,10150,0
20231207,105500,136364520,10150,10150,10150,10150,0
20231207,105400,136364520,10150,10150,10150,10150,0
20231207,105300,136364520,10150,10150,10150,10150,0
20231207,105200,136364520,10150,10150,10150,10150,0
20231207,105100,136364520,10150,10150,10150,10150,0
20231207,105000,136364520,10150,10150,10150,10150,0
20231207,104900,136364520,10150,10150,10150,10150,11
20231207,104800,136252870,10150,10190,10190,10150,22
20231207,104700,136028850,10190,10190,10190,10190,90
20231207,104600,135111750,10190,10190,10190,10190,15
20231207,104500,134958900,10190,10180,10190,10180,16
20231207,104400,134795970,10160,10160,10160,10160,0
20231207,104300,134795970,10160,10160,10160,10160,154
20231207,104200,133231330,10150,10150,10150,10150,100
20231207,104100,132216330,10160,10160,10160,10160,0
20231207,104000,132216330,10160,10160,10160,10160,0
20231207,103900,132216330,10160,10160,10160,10160,0
20231207,103800,132216330,10160,10160,10160,10160,0
20231207,103700,132216330,10160,10150,10160,10150,180
20231207,103600,130388280,10160,10160,10160,10160,5
20231207,103500,130337480,10190,10190,10190,10190,0
20231207,103400,130337480,10190,10190,10190,10190,0
20231207,103300,130337480,10190,10190,10190,10190,0
20231207,103200,130337480,10190,10190,10190,10190,0
20231207,103100,130337480,10190,10190,10190,10190,0
20231207,103000,130337480,10190,10190,10190,10190,0
20231207,102900,130337480,10190,10190,10190,10190,0
20231207,102800,130337480,10190,10190,10190,10190,0
20231207,102700,130337480,10190,10190,10190,10190,1
20231207,102600,130327290,10190,10190,10190,10190,0
20231207,102500,130327290,10190,10190,10190,10190,0
20231207,102400,130327290,10190,10180,10190,10180,72
20231207,102300,129593910,10160,10160,10160,10160,0
20231207,102200,129593910,10160,10160,10160,10160,0
20231207,102100,129593910,10160,10160,10160,10160,2557
20231207,102000,103614790,10160,10160,10160,10160,9
20231207,101900,103523350,10160,10160,10160,10160,0
20231207,101800,103523350,10160,10160,10160,10160,0
20231207,101700,103523350,10160,10170,10170,10160,850
20231207,101600,94887230,10160,10160,10160,10160,0
20231207,101500,94887230,10160,10160,10160,10160,0
20231207,101400,94887230,10160,10160,10160,10160,0
20231207,101300,94887230,10160,10160,10160,10160,0
20231207,101200,94887230,10160,10160,10160,10160,100
20231207,101100,93871230,10170,10170,10170,10170,0
20231207,101000,93871230,10170,10170,10170,10170,0
20231207,100900,93871230,10170,10170,10170,10170,0
20231207,100800,93871230,10170,10170,10170,10170,0
20231207,100700,93871230,10170,10170,10170,10170,0
20231207,100600,93871230,10170,10170,10170,10170,0
20231207,100500,93871230,10170,10170,10170,10170,0
20231207,100400,93871230,10170,10170,10170,10170,333
20231207,100300,90484620,10170,10170,10170,10170,133
20231207,100200,89132010,10180,10180,10180,10180,5
20231207,100100,89081110,10180,10190,10190,10180,80
20231207,100000,88266310,10190,10180,10190,10180,118
20231207,095900,87064580,10190,10190,10190,10190,0
20231207,095800,87064580,10190,10190,10190,10190,10
20231207,095700,86962680,10180,10190,10190,10180,205
20231207,095600,84875730,10190,10190,10190,10190,50
20231207,095500,84366230,10180,10180,10180,10180,20
20231207,095400,84162630,10190,10190,10190,10190,2
20231207,095300,84142250,10190,10190,10190,10190,0
20231207,095200,84142250,10190,10190,10190,10190,53
20231207,095100,83602180,10190,10200,10200,10190,16
20231207,095000,83439040,10200,10200,10200,10200,20
20231207,094900,83235040,10200,10200,10200,10200,0
20231207,094800,83235040,10200,10200,10200,10200,0
20231207,094700,83235040,10200,10200,10200,10200,0
20231207,094600,83235040,10200,10200,10200,10200,0
20231207,094500,83235040,10200,10200,10200,10200,0
20231207,094400,83235040,10200,10200,10200,10200,0
20231207,094300,83235040,10200,10200,10200,10200,0
20231207,094200,83235040,10200,10200,10200,10200,145
20231207,094100,81756040,10200,10190,10200,10190,450
20231207,094000,77169100,10190,10190,10190,10190,0
20231207,093900,77169100,10190,10190,10190,10190,100
20231207,093800,76150100,10190,10190,10190,10190,0
20231207,093700,76150100,10190,10190,10190,10190,2
20231207,093600,76129720,10140,10140,10140,10130,722
20231207,093500,68809780,10130,10130,10130,10130,0
20231207,093400,68809780,10130,10130,10130,10130,450
20231207,093300,64251280,10190,10140,10190,10130,1002
20231207,093200,54097510,10140,10140,10140,10140,361
20231207,093100,50436970,10130,10130,10130,10130,117
20231207,093000,49251760,10130,10130,10130,10130,91
20231207,092900,48329930,10140,10140,10150,10140,1319
20231207,092800,34949220,10150,10150,10150,10150,186
20231207,092700,33061320,10150,10180,10180,10150,94
20231207,092600,32106320,10180,10180,10180,10180,30
20231207,092500,31800920,10200,10200,10200,10200,0
20231207,092400,31800920,10200,10200,10200,10200,0
20231207,092300,31800920,10200,10160,10200,10140,741
20231207,092200,24280620,10150,10150,10150,10150,230
20231207,092100,21946120,10150,10150,10150,10150,0
20231207,092000,21946120,10150,10150,10150,10150,0
20231207,091900,21946120,10150,10150,10150,10150,0
20231207,091800,21946120,10150,10150,10150,10150,661
20231207,091700,15236970,10150,10150,10150,10150,329
20231207,091600,11897620,10150,10150,10200,10150,296
20231207,091500,8893170,10150,10170,10170,10150,495
20231207,091400,3864580,10170,10170,10170,10170,0
20231207,091300,3864580,10170,10170,10170,10170,0
20231207,091200,3864580,10170,10200,10200,10170,82
20231207,091100,3029770,10230,10230,10230,10230,16
20231207,091000,2866090,10230,10230,10230,10230,0
20231207,090900,2866090,10230,10230,10230,10230,0
20231207,090800,2866090,10230,10230,10230,10230,0
20231207,090700,2866090,10230,10230,10230,10230,0
20231207,090600,2866090,10230,10230,10230,10230,0
20231207,090500,2866090,10230,10230,10230,10230,2
20231207,090400,2845630,10230,10230,10230,10230,66
20231207,090300,2170450,10230,10230,10230,10230,0
20231207,090200,2170450,10230,10230,10230,10230,0
20231207,090100,2170450,10230,10170,10230,10170,37
20231207,090000,1793920,10170,10200,10200,10170,108