KissMeData/265560/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,205100,324761560,10160,10160,10160,10160,1362
20231213,205000,324761560,10160,10160,10160,10160,0
20231213,204900,324761560,10160,10160,10160,10160,0
20231213,204800,324761560,10160,10160,10160,10160,0
20231213,204700,324761560,10160,10160,10160,10160,0
20231213,204600,324761560,10160,10160,10160,10160,0
20231213,204500,324761560,10160,10160,10160,10160,0
20231213,204400,324761560,10160,10160,10160,10160,0
20231213,204300,324761560,10160,10160,10160,10160,0
20231213,204200,324761560,10160,10160,10160,10160,0
20231213,204100,324761560,10160,10160,10160,10160,0
20231213,204000,324761560,10160,10160,10160,10160,0
20231213,203900,324761560,10160,10160,10160,10160,0
20231213,203800,324761560,10160,10160,10160,10160,0
20231213,203700,324761560,10160,10160,10160,10160,0
20231213,203600,324761560,10160,10160,10160,10160,0
20231213,203500,324761560,10160,10160,10160,10160,0
20231213,203400,324761560,10160,10160,10160,10160,0
20231213,203300,324761560,10160,10160,10160,10160,0
20231213,203200,324761560,10160,10160,10160,10160,0
20231213,203100,324761560,10160,10160,10160,10160,0
20231213,203000,324761560,10160,10160,10160,10160,0
20231213,202900,324761560,10160,10160,10160,10160,0
20231213,202800,324761560,10160,10160,10160,10160,0
20231213,202700,324761560,10160,10160,10160,10160,0
20231213,202600,324761560,10160,10160,10160,10160,0
20231213,202500,324761560,10160,10160,10160,10160,0
20231213,202400,324761560,10160,10160,10160,10160,0
20231213,202300,324761560,10160,10160,10160,10160,0
20231213,202200,324761560,10160,10160,10160,10160,0
20231213,202100,324761560,10160,10160,10160,10160,1362
20231213,202000,324761560,10160,10160,10160,10160,0
20231213,201900,324761560,10160,10160,10160,10160,0
20231213,201800,324761560,10160,10160,10160,10160,0
20231213,201700,324761560,10160,10160,10160,10160,0
20231213,201600,324761560,10160,10160,10160,10160,0
20231213,201500,324761560,10160,10160,10160,10160,0
20231213,201400,324761560,10160,10160,10160,10160,0
20231213,201300,324761560,10160,10160,10160,10160,0
20231213,201200,324761560,10160,10160,10160,10160,0
20231213,201100,324761560,10160,10160,10160,10160,0
20231213,201000,324761560,10160,10160,10160,10160,0
20231213,200900,324761560,10160,10160,10160,10160,0
20231213,200800,324761560,10160,10160,10160,10160,0
20231213,200700,324761560,10160,10160,10160,10160,0
20231213,200600,324761560,10160,10160,10160,10160,0
20231213,200500,324761560,10160,10160,10160,10160,0
20231213,200400,324761560,10160,10160,10160,10160,0
20231213,200300,324761560,10160,10160,10160,10160,0
20231213,200200,324761560,10160,10160,10160,10160,0
20231213,200100,324761560,10160,10160,10160,10160,0
20231213,200000,324761560,10160,10160,10160,10160,0
20231213,195900,324761560,10160,10160,10160,10160,0
20231213,195800,324761560,10160,10160,10160,10160,0
20231213,195700,324761560,10160,10160,10160,10160,0
20231213,195600,324761560,10160,10160,10160,10160,0
20231213,195500,324761560,10160,10160,10160,10160,0
20231213,195400,324761560,10160,10160,10160,10160,0
20231213,195300,324761560,10160,10160,10160,10160,0
20231213,195200,324761560,10160,10160,10160,10160,0
20231213,195100,324761560,10160,10160,10160,10160,1362
20231213,195000,324761560,10160,10160,10160,10160,0
20231213,194900,324761560,10160,10160,10160,10160,0
20231213,194800,324761560,10160,10160,10160,10160,0
20231213,194700,324761560,10160,10160,10160,10160,0
20231213,194600,324761560,10160,10160,10160,10160,0
20231213,194500,324761560,10160,10160,10160,10160,0
20231213,194400,324761560,10160,10160,10160,10160,0
20231213,194300,324761560,10160,10160,10160,10160,0
20231213,194200,324761560,10160,10160,10160,10160,0
20231213,194100,324761560,10160,10160,10160,10160,0
20231213,194000,324761560,10160,10160,10160,10160,0
20231213,193900,324761560,10160,10160,10160,10160,0
20231213,193800,324761560,10160,10160,10160,10160,0
20231213,193700,324761560,10160,10160,10160,10160,0
20231213,193600,324761560,10160,10160,10160,10160,0
20231213,193500,324761560,10160,10160,10160,10160,0
20231213,193400,324761560,10160,10160,10160,10160,0
20231213,193300,324761560,10160,10160,10160,10160,0
20231213,193200,324761560,10160,10160,10160,10160,0
20231213,193100,324761560,10160,10160,10160,10160,0
20231213,193000,324761560,10160,10160,10160,10160,0
20231213,192900,324761560,10160,10160,10160,10160,0
20231213,192800,324761560,10160,10160,10160,10160,0
20231213,192700,324761560,10160,10160,10160,10160,0
20231213,192600,324761560,10160,10160,10160,10160,0
20231213,192500,324761560,10160,10160,10160,10160,0
20231213,192400,324761560,10160,10160,10160,10160,0
20231213,192300,324761560,10160,10160,10160,10160,0
20231213,192200,324761560,10160,10160,10160,10160,0
20231213,192100,324761560,10160,10160,10160,10160,1362
20231213,192000,324761560,10160,10160,10160,10160,0
20231213,191900,324761560,10160,10160,10160,10160,0
20231213,191800,324761560,10160,10160,10160,10160,0
20231213,191700,324761560,10160,10160,10160,10160,0
20231213,191600,324761560,10160,10160,10160,10160,0
20231213,191500,324761560,10160,10160,10160,10160,0
20231213,191400,324761560,10160,10160,10160,10160,0
20231213,191300,324761560,10160,10160,10160,10160,0
20231213,191200,324761560,10160,10160,10160,10160,0
20231213,191100,324761560,10160,10160,10160,10160,0
20231213,191000,324761560,10160,10160,10160,10160,0
20231213,190900,324761560,10160,10160,10160,10160,0
20231213,190800,324761560,10160,10160,10160,10160,0
20231213,190700,324761560,10160,10160,10160,10160,0
20231213,190600,324761560,10160,10160,10160,10160,0
20231213,190500,324761560,10160,10160,10160,10160,0
20231213,190400,324761560,10160,10160,10160,10160,0
20231213,190300,324761560,10160,10160,10160,10160,0
20231213,190200,324761560,10160,10160,10160,10160,0
20231213,190100,324761560,10160,10160,10160,10160,0
20231213,190000,324761560,10160,10160,10160,10160,0
20231213,185900,324761560,10160,10160,10160,10160,0
20231213,185800,324761560,10160,10160,10160,10160,0
20231213,185700,324761560,10160,10160,10160,10160,0
20231213,185600,324761560,10160,10160,10160,10160,0
20231213,185500,324761560,10160,10160,10160,10160,0
20231213,185400,324761560,10160,10160,10160,10160,0
20231213,185300,324761560,10160,10160,10160,10160,0
20231213,185200,324761560,10160,10160,10160,10160,0
20231213,185100,324761560,10160,10160,10160,10160,1362
20231213,185000,324761560,10160,10160,10160,10160,0
20231213,184900,324761560,10160,10160,10160,10160,0
20231213,184800,324761560,10160,10160,10160,10160,0
20231213,184700,324761560,10160,10160,10160,10160,0
20231213,184600,324761560,10160,10160,10160,10160,0
20231213,184500,324761560,10160,10160,10160,10160,0
20231213,184400,324761560,10160,10160,10160,10160,0
20231213,184300,324761560,10160,10160,10160,10160,0
20231213,184200,324761560,10160,10160,10160,10160,0
20231213,184100,324761560,10160,10160,10160,10160,0
20231213,184000,324761560,10160,10160,10160,10160,0
20231213,183900,324761560,10160,10160,10160,10160,0
20231213,183800,324761560,10160,10160,10160,10160,0
20231213,183700,324761560,10160,10160,10160,10160,0
20231213,183600,324761560,10160,10160,10160,10160,0
20231213,183500,324761560,10160,10160,10160,10160,0
20231213,183400,324761560,10160,10160,10160,10160,0
20231213,183300,324761560,10160,10160,10160,10160,0
20231213,183200,324761560,10160,10160,10160,10160,0
20231213,183100,324761560,10160,10160,10160,10160,0
20231213,183000,324761560,10160,10160,10160,10160,0
20231213,182900,324761560,10160,10160,10160,10160,0
20231213,182800,324761560,10160,10160,10160,10160,0
20231213,182700,324761560,10160,10160,10160,10160,0
20231213,182600,324761560,10160,10160,10160,10160,0
20231213,182500,324761560,10160,10160,10160,10160,0
20231213,182400,324761560,10160,10160,10160,10160,0
20231213,182300,324761560,10160,10160,10160,10160,0
20231213,182200,324761560,10160,10160,10160,10160,0
20231213,182100,324761560,10160,10160,10160,10160,1362
20231213,182000,324761560,10160,10160,10160,10160,0
20231213,181900,324761560,10160,10160,10160,10160,0
20231213,181800,324761560,10160,10160,10160,10160,0
20231213,181700,324761560,10160,10160,10160,10160,0
20231213,181600,324761560,10160,10160,10160,10160,0
20231213,181500,324761560,10160,10160,10160,10160,0
20231213,181400,324761560,10160,10160,10160,10160,0
20231213,181300,324761560,10160,10160,10160,10160,0
20231213,181200,324761560,10160,10160,10160,10160,0
20231213,181100,324761560,10160,10160,10160,10160,0
20231213,181000,324761560,10160,10160,10160,10160,0
20231213,180900,324761560,10160,10160,10160,10160,0
20231213,180800,324761560,10160,10160,10160,10160,0
20231213,180700,324761560,10160,10160,10160,10160,0
20231213,180600,324761560,10160,10160,10160,10160,0
20231213,180500,324761560,10160,10160,10160,10160,0
20231213,180400,324761560,10160,10160,10160,10160,0
20231213,180300,324761560,10160,10160,10160,10160,0
20231213,180200,324761560,10160,10160,10160,10160,0
20231213,180100,324761560,10160,10160,10160,10160,0
20231213,180000,324761560,10160,10160,10160,10160,0
20231213,175900,324761560,10160,10160,10160,10160,0
20231213,175800,324761560,10160,10160,10160,10160,0
20231213,175700,324761560,10160,10160,10160,10160,0
20231213,175600,324761560,10160,10160,10160,10160,0
20231213,175500,324761560,10160,10160,10160,10160,0
20231213,175400,324761560,10160,10160,10160,10160,0
20231213,175300,324761560,10160,10160,10160,10160,0
20231213,175200,324761560,10160,10160,10160,10160,0
20231213,175100,324761560,10160,10160,10160,10160,1362
20231213,175000,324761560,10160,10160,10160,10160,0
20231213,174900,324761560,10160,10160,10160,10160,0
20231213,174800,324761560,10160,10160,10160,10160,0
20231213,174700,324761560,10160,10160,10160,10160,0
20231213,174600,324761560,10160,10160,10160,10160,0
20231213,174500,324761560,10160,10160,10160,10160,0
20231213,174400,324761560,10160,10160,10160,10160,0
20231213,174300,324761560,10160,10160,10160,10160,0
20231213,174200,324761560,10160,10160,10160,10160,0
20231213,174100,324761560,10160,10160,10160,10160,0
20231213,174000,324761560,10160,10160,10160,10160,0
20231213,173900,324761560,10160,10160,10160,10160,0
20231213,173800,324761560,10160,10160,10160,10160,0
20231213,173700,324761560,10160,10160,10160,10160,0
20231213,173600,324761560,10160,10160,10160,10160,0
20231213,173500,324761560,10160,10160,10160,10160,0
20231213,173400,324761560,10160,10160,10160,10160,0
20231213,173300,324761560,10160,10160,10160,10160,0
20231213,173200,324761560,10160,10160,10160,10160,0
20231213,173100,324761560,10160,10160,10160,10160,0
20231213,173000,324761560,10160,10160,10160,10160,0
20231213,172900,324761560,10160,10160,10160,10160,0
20231213,172800,324761560,10160,10160,10160,10160,0
20231213,172700,324761560,10160,10160,10160,10160,0
20231213,172600,324761560,10160,10160,10160,10160,0
20231213,172500,324761560,10160,10160,10160,10160,0
20231213,172400,324761560,10160,10160,10160,10160,0
20231213,172300,324761560,10160,10160,10160,10160,0
20231213,172200,324761560,10160,10160,10160,10160,0
20231213,172100,324761560,10160,10160,10160,10160,1362
20231213,172000,324761560,10160,10160,10160,10160,0
20231213,171900,324761560,10160,10160,10160,10160,0
20231213,171800,324761560,10160,10160,10160,10160,0
20231213,171700,324761560,10160,10160,10160,10160,0
20231213,171600,324761560,10160,10160,10160,10160,0
20231213,171500,324761560,10160,10160,10160,10160,0
20231213,171400,324761560,10160,10160,10160,10160,0
20231213,171300,324761560,10160,10160,10160,10160,0
20231213,171200,324761560,10160,10160,10160,10160,0
20231213,171100,324761560,10160,10160,10160,10160,0
20231213,171000,324761560,10160,10160,10160,10160,0
20231213,170900,324761560,10160,10160,10160,10160,0
20231213,170800,324761560,10160,10160,10160,10160,0
20231213,170700,324761560,10160,10160,10160,10160,0
20231213,170600,324761560,10160,10160,10160,10160,0
20231213,170500,324761560,10160,10160,10160,10160,0
20231213,170400,324761560,10160,10160,10160,10160,0
20231213,170300,324761560,10160,10160,10160,10160,0
20231213,170200,324761560,10160,10160,10160,10160,0
20231213,170100,324761560,10160,10160,10160,10160,0
20231213,170000,324761560,10160,10160,10160,10160,0
20231213,165900,324761560,10160,10160,10160,10160,0
20231213,165800,324761560,10160,10160,10160,10160,0
20231213,165700,324761560,10160,10160,10160,10160,0
20231213,165600,324761560,10160,10160,10160,10160,0
20231213,165500,324761560,10160,10160,10160,10160,0
20231213,165400,324761560,10160,10160,10160,10160,0
20231213,165300,324761560,10160,10160,10160,10160,0
20231213,165200,324761560,10160,10160,10160,10160,0
20231213,165100,324761560,10160,10160,10160,10160,1362
20231213,165000,324761560,10160,10160,10160,10160,0
20231213,164900,324761560,10160,10160,10160,10160,0
20231213,164800,324761560,10160,10160,10160,10160,0
20231213,164700,324761560,10160,10160,10160,10160,0
20231213,164600,324761560,10160,10160,10160,10160,0
20231213,164500,324761560,10160,10160,10160,10160,0
20231213,164400,324761560,10160,10160,10160,10160,0
20231213,164300,324761560,10160,10160,10160,10160,0
20231213,164200,324761560,10160,10160,10160,10160,0
20231213,164100,324761560,10160,10160,10160,10160,0
20231213,164000,324761560,10160,10160,10160,10160,0
20231213,163900,324761560,10160,10160,10160,10160,0
20231213,163800,324761560,10160,10160,10160,10160,0
20231213,163700,324761560,10160,10160,10160,10160,0
20231213,163600,324761560,10160,10160,10160,10160,0
20231213,163500,324761560,10160,10160,10160,10160,0
20231213,163400,324761560,10160,10160,10160,10160,0
20231213,163300,324761560,10160,10160,10160,10160,0
20231213,163200,324761560,10160,10160,10160,10160,0
20231213,163100,324761560,10160,10160,10160,10160,0
20231213,163000,324761560,10160,10160,10160,10160,0
20231213,162900,324761560,10160,10160,10160,10160,0
20231213,162800,324761560,10160,10160,10160,10160,0
20231213,162700,324761560,10160,10160,10160,10160,0
20231213,162600,324761560,10160,10160,10160,10160,0
20231213,162500,324761560,10160,10160,10160,10160,0
20231213,162400,324761560,10160,10160,10160,10160,0
20231213,162300,324761560,10160,10160,10160,10160,0
20231213,162200,324761560,10160,10160,10160,10160,0
20231213,162100,324761560,10160,10160,10160,10160,1362
20231213,162000,324761560,10160,10160,10160,10160,0
20231213,161900,324761560,10160,10160,10160,10160,0
20231213,161800,324761560,10160,10160,10160,10160,0
20231213,161700,324761560,10160,10160,10160,10160,0
20231213,161600,324761560,10160,10160,10160,10160,0
20231213,161500,324761560,10160,10160,10160,10160,0
20231213,161400,324761560,10160,10160,10160,10160,0
20231213,161300,324761560,10160,10160,10160,10160,0
20231213,161200,324761560,10160,10160,10160,10160,0
20231213,161100,324761560,10160,10160,10160,10160,0
20231213,161000,324761560,10160,10160,10160,10160,0
20231213,160900,324761560,10160,10160,10160,10160,0
20231213,160800,324761560,10160,10160,10160,10160,0
20231213,160700,324761560,10160,10160,10160,10160,0
20231213,160600,324761560,10160,10160,10160,10160,0
20231213,160500,324761560,10160,10160,10160,10160,0
20231213,160400,324761560,10160,10160,10160,10160,0
20231213,160300,324761560,10160,10160,10160,10160,0
20231213,160200,324761560,10160,10160,10160,10160,0
20231213,160100,324761560,10160,10160,10160,10160,0
20231213,160000,324761560,10160,10160,10160,10160,0
20231213,155900,324761560,10160,10160,10160,10160,0
20231213,155800,324761560,10160,10160,10160,10160,0
20231213,155700,324761560,10160,10160,10160,10160,0
20231213,155600,324761560,10160,10160,10160,10160,0
20231213,155500,324761560,10160,10160,10160,10160,0
20231213,155400,324761560,10160,10160,10160,10160,0
20231213,155300,324761560,10160,10160,10160,10160,0
20231213,155200,324761560,10160,10160,10160,10160,0
20231213,155100,324761560,10160,10160,10160,10160,1362
20231213,155000,324761560,10160,10160,10160,10160,0
20231213,154900,324761560,10160,10160,10160,10160,0
20231213,154800,324761560,10160,10160,10160,10160,0
20231213,154700,324761560,10160,10160,10160,10160,0
20231213,154600,324761560,10160,10160,10160,10160,0
20231213,154500,324761560,10160,10160,10160,10160,0
20231213,154400,324761560,10160,10160,10160,10160,0
20231213,154300,324761560,10160,10160,10160,10160,0
20231213,154200,324761560,10160,10160,10160,10160,0
20231213,154100,324761560,10160,10160,10160,10160,0
20231213,154000,324761560,10160,10160,10160,10160,0
20231213,153900,324761560,10160,10160,10160,10160,0
20231213,153800,324761560,10160,10160,10160,10160,0
20231213,153700,324761560,10160,10160,10160,10160,0
20231213,153600,324761560,10160,10160,10160,10160,0
20231213,153500,324761560,10160,10160,10160,10160,0
20231213,153400,324761560,10160,10160,10160,10160,0
20231213,153300,324761560,10160,10160,10160,10160,0
20231213,153200,324761560,10160,10160,10160,10160,0
20231213,153100,324761560,10160,10160,10160,10160,0
20231213,153000,324761560,10160,10160,10160,10160,1362
20231213,152900,310923640,10190,10190,10190,10190,0
20231213,152800,310923640,10190,10190,10190,10190,0
20231213,152700,310923640,10190,10190,10190,10190,0
20231213,152600,310923640,10190,10190,10190,10190,0
20231213,152500,310923640,10190,10190,10190,10190,0
20231213,152400,310923640,10190,10190,10190,10190,0
20231213,152300,310923640,10190,10190,10190,10190,0
20231213,152200,310923640,10190,10190,10190,10190,0
20231213,152100,310923640,10190,10190,10190,10190,0
20231213,152000,310923640,10190,10190,10190,10190,0
20231213,151900,310923640,10190,10190,10190,10190,218
20231213,151800,308702220,10190,10200,10200,10190,231
20231213,151700,306347250,10200,10200,10200,10200,10
20231213,151600,306245250,10200,10200,10200,10200,0
20231213,151500,306245250,10200,10200,10200,10200,0
20231213,151400,306245250,10200,10200,10200,10200,1
20231213,151300,306235050,10200,10200,10200,10200,1
20231213,151200,306224850,10200,10210,10210,10200,101
20231213,151100,305194150,10200,10200,10200,10200,0
20231213,151000,305194150,10200,10210,10210,10200,582
20231213,150900,299257740,10200,10200,10200,10200,0
20231213,150800,299257740,10200,10230,10230,10200,208
20231213,150700,297134070,10230,10230,10230,10230,71
20231213,150600,296407740,10240,10240,10240,10240,0
20231213,150500,296407740,10240,10240,10240,10240,5
20231213,150400,296356540,10240,10240,10240,10240,335
20231213,150300,292926140,10240,10240,10240,10240,29
20231213,150200,292629180,10230,10230,10230,10230,1
20231213,150100,292618950,10200,10220,10220,10200,490
20231213,150000,287616020,10210,10210,10210,10210,0
20231213,145900,287616020,10210,10210,10210,10210,90
20231213,145800,286697120,10240,10240,10240,10240,1399
20231213,145700,272371360,10230,10230,10230,10230,0
20231213,145600,272371360,10230,10230,10230,10230,555
20231213,145500,266693710,10230,10230,10230,10230,15
20231213,145400,266540260,10230,10230,10230,10230,1
20231213,145300,266530030,10230,10230,10230,10230,0
20231213,145200,266530030,10230,10230,10230,10230,0
20231213,145100,266530030,10230,10230,10230,10230,1
20231213,145000,266519800,10220,10240,10240,10220,1125
20231213,144900,255018720,10240,10240,10240,10240,0
20231213,144800,255018720,10240,10240,10240,10240,5
20231213,144700,254967520,10240,10240,10240,10240,0
20231213,144600,254967520,10240,10240,10240,10240,1
20231213,144500,254957280,10230,10230,10230,10230,21
20231213,144400,254742450,10230,10230,10230,10230,48
20231213,144300,254251410,10230,10230,10230,10230,1
20231213,144200,254241180,10230,10230,10230,10230,188
20231213,144100,252317940,10230,10230,10230,10230,0
20231213,144000,252317940,10230,10230,10230,10230,0
20231213,143900,252317940,10230,10240,10240,10230,60
20231213,143800,251704040,10230,10230,10230,10230,199
20231213,143700,249668270,10240,10240,10240,10240,1
20231213,143600,249658030,10240,10240,10240,10240,0
20231213,143500,249658030,10240,10240,10240,10240,10
20231213,143400,249555630,10240,10240,10240,10240,7
20231213,143300,249483950,10240,10240,10240,10240,0
20231213,143200,249483950,10240,10240,10240,10240,0
20231213,143100,249483950,10240,10240,10240,10240,0
20231213,143000,249483950,10240,10240,10240,10240,0
20231213,142900,249483950,10240,10240,10240,10240,0
20231213,142800,249483950,10240,10240,10240,10240,50
20231213,142700,248971950,10250,10250,10250,10250,2
20231213,142600,248951450,10250,10250,10250,10250,0
20231213,142500,248951450,10250,10250,10250,10250,0
20231213,142400,248951450,10250,10230,10250,10230,29
20231213,142300,248654740,10230,10230,10230,10230,0
20231213,142200,248654740,10230,10230,10230,10230,0
20231213,142100,248654740,10230,10230,10230,10230,0
20231213,142000,248654740,10230,10230,10230,10230,0
20231213,141900,248654740,10230,10230,10230,10230,0
20231213,141800,248654740,10230,10230,10230,10230,0
20231213,141700,248654740,10230,10230,10230,10230,0
20231213,141600,248654740,10230,10230,10230,10230,0
20231213,141500,248654740,10230,10230,10230,10230,64
20231213,141400,248000020,10230,10230,10230,10230,0
20231213,141300,248000020,10230,10230,10230,10230,100
20231213,141200,246977020,10250,10250,10250,10250,0
20231213,141100,246977020,10250,10250,10250,10250,0
20231213,141000,246977020,10250,10250,10250,10250,0
20231213,140900,246977020,10250,10250,10250,10250,0
20231213,140800,246977020,10250,10250,10250,10250,0
20231213,140700,246977020,10250,10250,10250,10250,7
20231213,140600,246905270,10250,10250,10250,10250,0
20231213,140500,246905270,10250,10250,10250,10250,3
20231213,140400,246874520,10250,10250,10250,10250,0
20231213,140300,246874520,10250,10250,10250,10250,0
20231213,140200,246874520,10250,10250,10250,10250,1
20231213,140100,246864270,10230,10240,10240,10230,335
20231213,140000,243436810,10250,10250,10250,10250,22
20231213,135900,243211310,10250,10250,10250,10250,50
20231213,135800,242698810,10260,10260,10260,10260,0
20231213,135700,242698810,10260,10260,10260,10260,0
20231213,135600,242698810,10260,10260,10260,10260,0
20231213,135500,242698810,10260,10260,10260,10260,0
20231213,135400,242698810,10260,10260,10260,10260,0
20231213,135300,242698810,10260,10260,10260,10260,1
20231213,135200,242688550,10250,10250,10250,10250,0
20231213,135100,242688550,10250,10250,10250,10250,86
20231213,135000,241807050,10230,10240,10240,10230,899
20231213,134900,232608250,10260,10260,10260,10260,0
20231213,134800,232608250,10260,10260,10260,10260,0
20231213,134700,232608250,10260,10260,10260,10260,0
20231213,134600,232608250,10260,10260,10260,10260,0
20231213,134500,232608250,10260,10260,10260,10260,0
20231213,134400,232608250,10260,10240,10260,10240,215
20231213,134300,230403650,10240,10240,10240,10240,0
20231213,134200,230403650,10240,10240,10240,10240,0
20231213,134100,230403650,10240,10240,10240,10240,0
20231213,134000,230403650,10240,10240,10240,10240,20
20231213,133900,230198850,10260,10260,10260,10260,1
20231213,133800,230188590,10260,10260,10260,10260,1
20231213,133700,230178330,10230,10230,10230,10230,0
20231213,133600,230178330,10230,10230,10230,10230,0
20231213,133500,230178330,10230,10230,10230,10230,629
20231213,133400,223743660,10230,10230,10230,10230,110
20231213,133300,222618360,10230,10240,10240,10230,14
20231213,133200,222475100,10240,10240,10240,10240,0
20231213,133100,222475100,10240,10240,10240,10240,210
20231213,133000,220324700,10240,10240,10240,10240,0
20231213,132900,220324700,10240,10240,10240,10240,0
20231213,132800,220324700,10240,10240,10240,10240,0
20231213,132700,220324700,10240,10240,10240,10240,1
20231213,132600,220314460,10250,10250,10250,10250,0
20231213,132500,220314460,10250,10250,10250,10250,0
20231213,132400,220314460,10250,10240,10250,10240,110
20231213,132300,219187960,10250,10250,10250,10250,0
20231213,132200,219187960,10250,10250,10250,10250,0
20231213,132100,219187960,10250,10250,10250,10250,0
20231213,132000,219187960,10250,10250,10250,10250,0
20231213,131900,219187960,10250,10250,10250,10250,0
20231213,131800,219187960,10250,10250,10250,10250,0
20231213,131700,219187960,10250,10250,10250,10250,2
20231213,131600,219167460,10250,10250,10250,10250,0
20231213,131500,219167460,10250,10250,10250,10250,0
20231213,131400,219167460,10250,10250,10250,10250,0
20231213,131300,219167460,10250,10250,10250,10250,0
20231213,131200,219167460,10250,10250,10250,10250,0
20231213,131100,219167460,10250,10250,10250,10250,13
20231213,131000,219034210,10260,10260,10260,10260,0
20231213,130900,219034210,10260,10260,10260,10260,0
20231213,130800,219034210,10260,10260,10260,10260,0
20231213,130700,219034210,10260,10260,10260,10260,0
20231213,130600,219034210,10260,10260,10260,10260,0
20231213,130500,219034210,10260,10260,10260,10260,157
20231213,130400,217423390,10260,10260,10260,10260,31
20231213,130300,217105330,10270,10270,10270,10270,0
20231213,130200,217105330,10270,10270,10270,10270,0
20231213,130100,217105330,10270,10270,10270,10270,3
20231213,130000,217074520,10260,10260,10260,10260,30
20231213,125900,216766720,10260,10260,10260,10260,100
20231213,125800,215740720,10260,10270,10270,10260,153
20231213,125700,214170910,10270,10270,10270,10270,7
20231213,125600,214099020,10230,10230,10230,10230,98
20231213,125500,213096480,10270,10270,10270,10270,1
20231213,125400,213086210,10270,10270,10270,10270,1
20231213,125300,213075940,10220,10220,10220,10220,3
20231213,125200,213045280,10220,10240,10240,10220,1146
20231213,125100,201318840,10250,10260,10260,10250,1091
20231213,125000,190131460,10260,10270,10270,10260,122
20231213,124900,188878530,10270,10270,10270,10270,600
20231213,124800,182716530,10280,10280,10280,10280,0
20231213,124700,182716530,10280,10280,10280,10280,0
20231213,124600,182716530,10280,10280,10280,10280,0
20231213,124500,182716530,10280,10280,10280,10280,0
20231213,124400,182716530,10280,10280,10280,10280,417
20231213,124300,178429770,10280,10280,10280,10280,0
20231213,124200,178429770,10280,10280,10280,10280,90
20231213,124100,177504570,10300,10300,10300,10300,0
20231213,124000,177504570,10300,10290,10300,10290,30
20231213,123900,177195860,10290,10290,10290,10290,0
20231213,123800,177195860,10290,10290,10290,10290,59
20231213,123700,176588750,10290,10290,10300,10290,55
20231213,123600,176022790,10290,10290,10290,10290,2
20231213,123500,176002210,10300,10300,10300,10300,0
20231213,123400,176002210,10300,10300,10300,10300,0
20231213,123300,176002210,10300,10300,10300,10300,10
20231213,123200,175899210,10300,10300,10300,10300,0
20231213,123100,175899210,10300,10300,10300,10300,17
20231213,123000,175724110,10300,10300,10300,10300,1
20231213,122900,175713810,10300,10300,10300,10300,0
20231213,122800,175713810,10300,10300,10300,10300,0
20231213,122700,175713810,10300,10300,10300,10300,0
20231213,122600,175713810,10300,10300,10300,10300,0
20231213,122500,175713810,10300,10300,10300,10300,0
20231213,122400,175713810,10300,10300,10300,10300,0
20231213,122300,175713810,10300,10300,10300,10300,1345
20231213,122200,161860310,10290,10290,10290,10290,17
20231213,122100,161685380,10290,10290,10290,10290,0
20231213,122000,161685380,10290,10290,10290,10290,3
20231213,121900,161654510,10300,10300,10300,10300,0
20231213,121800,161654510,10300,10300,10300,10300,1
20231213,121700,161644210,10280,10280,10280,10280,0
20231213,121600,161644210,10280,10280,10280,10280,1
20231213,121500,161633930,10300,10300,10300,10300,0
20231213,121400,161633930,10300,10300,10300,10300,200
20231213,121300,159573930,10300,10300,10300,10300,0
20231213,121200,159573930,10300,10300,10300,10300,0
20231213,121100,159573930,10300,10300,10300,10300,0
20231213,121000,159573930,10300,10300,10300,10300,94
20231213,120900,158605730,10280,10280,10280,10280,0
20231213,120800,158605730,10280,10280,10280,10280,0
20231213,120700,158605730,10280,10280,10280,10280,0
20231213,120600,158605730,10280,10280,10280,10280,0
20231213,120500,158605730,10280,10290,10290,10280,197
20231213,120400,156579930,10300,10300,10300,10300,25
20231213,120300,156322430,10300,10300,10300,10300,126
20231213,120200,155024630,10300,10290,10300,10290,72
20231213,120100,154283630,10300,10300,10300,10300,0
20231213,120000,154283630,10300,10300,10300,10300,0
20231213,115900,154283630,10300,10300,10300,10300,10
20231213,115800,154180630,10300,10300,10300,10300,5
20231213,115700,154129130,10300,10300,10300,10300,2
20231213,115600,154108530,10300,10300,10300,10300,0
20231213,115500,154108530,10300,10300,10300,10300,699
20231213,115400,146908830,10290,10290,10290,10290,0
20231213,115300,146908830,10290,10290,10290,10290,33
20231213,115200,146569260,10290,10280,10290,10280,80
20231213,115100,145746760,10280,10280,10280,10280,0
20231213,115000,145746760,10280,10280,10280,10280,0
20231213,114900,145746760,10280,10280,10280,10280,12
20231213,114800,145623400,10280,10280,10280,10280,0
20231213,114700,145623400,10280,10280,10280,10280,0
20231213,114600,145623400,10280,10280,10280,10280,0
20231213,114500,145623400,10280,10280,10280,10280,0
20231213,114400,145623400,10280,10280,10280,10280,0
20231213,114300,145623400,10280,10280,10280,10280,9
20231213,114200,145530880,10280,10280,10280,10280,15
20231213,114100,145376680,10290,10290,10290,10290,0
20231213,114000,145376680,10290,10290,10290,10290,34
20231213,113900,145026820,10300,10300,10300,10300,0
20231213,113800,145026820,10300,10300,10300,10300,0
20231213,113700,145026820,10300,10300,10300,10300,0
20231213,113600,145026820,10300,10300,10300,10300,16
20231213,113500,144862020,10290,10290,10290,10290,0
20231213,113400,144862020,10290,10290,10290,10290,0
20231213,113300,144862020,10290,10290,10290,10290,0
20231213,113200,144862020,10290,10290,10290,10290,171
20231213,113100,143102430,10290,10290,10290,10290,1
20231213,113000,143092140,10300,10300,10300,10300,0
20231213,112900,143092140,10300,10300,10300,10300,3
20231213,112800,143061240,10300,10300,10300,10300,2
20231213,112700,143040640,10300,10300,10300,10300,1
20231213,112600,143030340,10300,10300,10300,10300,0
20231213,112500,143030340,10300,10300,10300,10300,40
20231213,112400,142618340,10300,10300,10300,10300,0
20231213,112300,142618340,10300,10300,10300,10300,0
20231213,112200,142618340,10300,10300,10300,10300,0
20231213,112100,142618340,10300,10300,10300,10300,4
20231213,112000,142577140,10300,10300,10300,10300,0
20231213,111900,142577140,10300,10300,10300,10300,0
20231213,111800,142577140,10300,10300,10300,10300,1
20231213,111700,142566840,10310,10310,10310,10310,0
20231213,111600,142566840,10310,10310,10310,10310,500
20231213,111500,137411840,10310,10310,10310,10310,0
20231213,111400,137411840,10310,10310,10310,10310,22
20231213,111300,137185020,10310,10310,10310,10310,1
20231213,111200,137174710,10300,10300,10300,10300,263
20231213,111100,134465810,10290,10290,10290,10290,122
20231213,111000,133210430,10290,10290,10290,10290,0
20231213,110900,133210430,10290,10290,10290,10290,0
20231213,110800,133210430,10290,10290,10290,10290,0
20231213,110700,133210430,10290,10290,10290,10290,10
20231213,110600,133107530,10290,10290,10290,10290,0
20231213,110500,133107530,10290,10290,10290,10290,0
20231213,110400,133107530,10290,10290,10290,10290,0
20231213,110300,133107530,10290,10290,10290,10290,15
20231213,110200,132953180,10290,10280,10290,10280,26
20231213,110100,132685680,10280,10280,10280,10280,0
20231213,110000,132685680,10280,10280,10280,10280,1
20231213,105900,132675400,10270,10270,10270,10270,0
20231213,105800,132675400,10270,10270,10270,10270,0
20231213,105700,132675400,10270,10270,10270,10270,3
20231213,105600,132644590,10270,10270,10270,10270,0
20231213,105500,132644590,10270,10270,10270,10270,0
20231213,105400,132644590,10270,10270,10270,10270,14
20231213,105300,132500810,10270,10270,10270,10270,0
20231213,105200,132500810,10270,10270,10270,10270,0
20231213,105100,132500810,10270,10270,10270,10270,0
20231213,105000,132500810,10270,10280,10280,10270,123
20231213,104900,131237560,10290,10290,10290,10290,0
20231213,104800,131237560,10290,10290,10290,10290,0
20231213,104700,131237560,10290,10290,10290,10290,10
20231213,104600,131134660,10290,10290,10290,10290,0
20231213,104500,131134660,10290,10290,10290,10290,10
20231213,104400,131031760,10300,10300,10300,10300,0
20231213,104300,131031760,10300,10300,10300,10300,0
20231213,104200,131031760,10300,10300,10300,10300,40
20231213,104100,130619760,10300,10300,10300,10300,11
20231213,104000,130506460,10270,10290,10300,10270,554
20231213,103900,124811770,10290,10290,10290,10290,1
20231213,103800,124801480,10260,10260,10260,10260,0
20231213,103700,124801480,10260,10260,10260,10260,0
20231213,103600,124801480,10260,10260,10260,10260,0
20231213,103500,124801480,10260,10310,10310,10260,554
20231213,103400,119103590,10250,10260,10400,10250,2171
20231213,103300,96736050,10270,10270,10270,10270,0
20231213,103200,96736050,10270,10270,10270,10270,3
20231213,103100,96705240,10270,10270,10270,10270,0
20231213,103000,96705240,10270,10270,10270,10270,0
20231213,102900,96705240,10270,10270,10270,10240,113
20231213,102800,95545430,10270,10270,10270,10270,147
20231213,102700,94035740,10270,10270,10270,10270,0
20231213,102600,94035740,10270,10270,10270,10270,1
20231213,102500,94025470,10260,10270,10270,10260,96
20231213,102400,93039560,10270,10260,10270,10260,9
20231213,102300,92947210,10270,10270,10270,10270,100
20231213,102200,91920210,10250,10250,10270,10250,382
20231213,102100,88003890,10270,10270,10270,10270,0
20231213,102000,88003890,10270,10270,10270,10270,0
20231213,101900,88003890,10270,10240,10270,10240,119
20231213,101800,86782330,10270,10270,10270,10270,0
20231213,101700,86782330,10270,10270,10270,10270,0
20231213,101600,86782330,10270,10270,10270,10270,3
20231213,101500,86751520,10270,10270,10270,10270,21
20231213,101400,86535850,10240,10240,10240,10240,3
20231213,101300,86505130,10240,10240,10240,10240,0
20231213,101200,86505130,10240,10240,10240,10240,40
20231213,101100,86095530,10270,10270,10270,10270,1
20231213,101000,86085260,10240,10240,10240,10240,5
20231213,100900,86034060,10270,10270,10270,10270,391
20231213,100800,82018490,10270,10270,10270,10270,128
20231213,100700,80703930,10270,10270,10270,10270,0
20231213,100600,80703930,10270,10270,10270,10270,0
20231213,100500,80703930,10270,10270,10270,10270,0
20231213,100400,80703930,10270,10270,10270,10270,0
20231213,100300,80703930,10270,10270,10270,10270,0
20231213,100200,80703930,10270,10270,10270,10270,0
20231213,100100,80703930,10270,10270,10270,10270,0
20231213,100000,80703930,10270,10270,10270,10270,0
20231213,095900,80703930,10270,10270,10270,10270,92
20231213,095800,79759090,10270,10270,10270,10270,23
20231213,095700,79522880,10210,10230,10230,10210,90
20231213,095600,78602960,10270,10270,10270,10270,0
20231213,095500,78602960,10270,10270,10270,10270,114
20231213,095400,77432180,10270,10270,10270,10270,3
20231213,095300,77401370,10270,10270,10270,10270,51
20231213,095200,76877600,10270,10270,10270,10270,23
20231213,095100,76641390,10270,10260,10270,10260,225
20231213,095000,74332840,10250,10230,10250,10230,1235
20231213,094900,61687070,10230,10230,10230,10230,50
20231213,094800,61175570,10230,10220,10230,10220,359
20231213,094700,57504360,10210,10210,10210,10210,0
20231213,094600,57504360,10210,10210,10210,10210,150
20231213,094500,55972860,10220,10220,10220,10220,0
20231213,094400,55972860,10220,10220,10220,10220,40
20231213,094300,55564060,10220,10220,10220,10220,0
20231213,094200,55564060,10220,10220,10220,10220,0
20231213,094100,55564060,10220,10220,10220,10220,0
20231213,094000,55564060,10220,10220,10220,10220,0
20231213,093900,55564060,10220,10220,10220,10220,1
20231213,093800,55553840,10200,10210,10210,10200,32
20231213,093700,55227140,10210,10210,10210,10210,170
20231213,093600,53491440,10210,10210,10210,10210,0
20231213,093500,53491440,10210,10220,10220,10210,147
20231213,093400,51990340,10220,10220,10220,10220,27
20231213,093300,51714400,10220,10220,10220,10220,124
20231213,093200,50447120,10220,10220,10220,10220,0
20231213,093100,50447120,10220,10220,10220,10220,0
20231213,093000,50447120,10220,10220,10220,10220,220
20231213,092900,48198720,10220,10220,10220,10220,500
20231213,092800,43088720,10230,10230,10230,10230,50
20231213,092700,42577220,10230,10230,10230,10230,98
20231213,092600,41574680,10230,10230,10230,10230,71
20231213,092500,40848350,10230,10230,10230,10230,100
20231213,092400,39825350,10240,10240,10240,10240,97
20231213,092300,38832070,10240,10230,10240,10230,815
20231213,092200,30494140,10230,10230,10230,10230,100
20231213,092100,29471140,10220,10220,10220,10220,53
20231213,092000,28929480,10230,10220,10230,10220,55
20231213,091900,28367010,10240,10240,10240,10240,1
20231213,091800,28356770,10230,10220,10230,10220,251
20231213,091700,25791040,10220,10220,10220,10220,0
20231213,091600,25791040,10220,10220,10220,10220,50
20231213,091500,25280040,10230,10230,10230,10230,11
20231213,091400,25167510,10220,10230,10230,10220,15
20231213,091300,25014120,10230,10230,10230,10230,0
20231213,091200,25014120,10230,10210,10230,10210,2
20231213,091100,24993680,10210,10210,10210,10210,2
20231213,091000,24973260,10220,10230,10230,10220,75
20231213,090900,24206130,10240,10240,10240,10240,0
20231213,090800,24206130,10240,10240,10240,10240,0
20231213,090700,24206130,10240,10240,10240,10240,7
20231213,090600,24134450,10240,10240,10240,10240,12
20231213,090500,24011570,10250,10230,10250,10230,9
20231213,090400,23919450,10220,10220,10220,10220,102
20231213,090300,22877010,10210,10200,10210,10200,1751
20231213,090200,5016790,10200,10190,10200,10190,110
20231213,090100,3895290,10170,10190,10190,10170,68
20231213,090000,3202490,10190,10200,10200,10190,314