KissMeData/318000/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,210400,799263450,8150,8150,8150,8150,2818
20231206,210300,799263450,8150,8150,8150,8150,0
20231206,210200,799263450,8150,8150,8150,8150,0
20231206,210100,799263450,8150,8150,8150,8150,0
20231206,210000,799263450,8150,8150,8150,8150,0
20231206,205900,799263450,8150,8150,8150,8150,0
20231206,205800,799263450,8150,8150,8150,8150,0
20231206,205700,799263450,8150,8150,8150,8150,0
20231206,205600,799263450,8150,8150,8150,8150,0
20231206,205500,799263450,8150,8150,8150,8150,0
20231206,205400,799263450,8150,8150,8150,8150,0
20231206,205300,799263450,8150,8150,8150,8150,0
20231206,205200,799263450,8150,8150,8150,8150,0
20231206,205100,799263450,8150,8150,8150,8150,0
20231206,205000,799263450,8150,8150,8150,8150,0
20231206,204900,799263450,8150,8150,8150,8150,0
20231206,204800,799263450,8150,8150,8150,8150,0
20231206,204700,799263450,8150,8150,8150,8150,0
20231206,204600,799263450,8150,8150,8150,8150,0
20231206,204500,799263450,8150,8150,8150,8150,0
20231206,204400,799263450,8150,8150,8150,8150,0
20231206,204300,799263450,8150,8150,8150,8150,0
20231206,204200,799263450,8150,8150,8150,8150,0
20231206,204100,799263450,8150,8150,8150,8150,0
20231206,204000,799263450,8150,8150,8150,8150,0
20231206,203900,799263450,8150,8150,8150,8150,0
20231206,203800,799263450,8150,8150,8150,8150,0
20231206,203700,799263450,8150,8150,8150,8150,0
20231206,203600,799263450,8150,8150,8150,8150,0
20231206,203500,799263450,8150,8150,8150,8150,0
20231206,203400,799263450,8150,8150,8150,8150,2818
20231206,203300,799263450,8150,8150,8150,8150,0
20231206,203200,799263450,8150,8150,8150,8150,0
20231206,203100,799263450,8150,8150,8150,8150,0
20231206,203000,799263450,8150,8150,8150,8150,0
20231206,202900,799263450,8150,8150,8150,8150,0
20231206,202800,799263450,8150,8150,8150,8150,0
20231206,202700,799263450,8150,8150,8150,8150,0
20231206,202600,799263450,8150,8150,8150,8150,0
20231206,202500,799263450,8150,8150,8150,8150,0
20231206,202400,799263450,8150,8150,8150,8150,0
20231206,202300,799263450,8150,8150,8150,8150,0
20231206,202200,799263450,8150,8150,8150,8150,0
20231206,202100,799263450,8150,8150,8150,8150,0
20231206,202000,799263450,8150,8150,8150,8150,0
20231206,201900,799263450,8150,8150,8150,8150,0
20231206,201800,799263450,8150,8150,8150,8150,0
20231206,201700,799263450,8150,8150,8150,8150,0
20231206,201600,799263450,8150,8150,8150,8150,0
20231206,201500,799263450,8150,8150,8150,8150,0
20231206,201400,799263450,8150,8150,8150,8150,0
20231206,201300,799263450,8150,8150,8150,8150,0
20231206,201200,799263450,8150,8150,8150,8150,0
20231206,201100,799263450,8150,8150,8150,8150,0
20231206,201000,799263450,8150,8150,8150,8150,0
20231206,200900,799263450,8150,8150,8150,8150,0
20231206,200800,799263450,8150,8150,8150,8150,0
20231206,200700,799263450,8150,8150,8150,8150,0
20231206,200600,799263450,8150,8150,8150,8150,0
20231206,200500,799263450,8150,8150,8150,8150,0
20231206,200400,799263450,8150,8150,8150,8150,2818
20231206,200300,799263450,8150,8150,8150,8150,0
20231206,200200,799263450,8150,8150,8150,8150,0
20231206,200100,799263450,8150,8150,8150,8150,0
20231206,200000,799263450,8150,8150,8150,8150,0
20231206,195900,799263450,8150,8150,8150,8150,0
20231206,195800,799263450,8150,8150,8150,8150,0
20231206,195700,799263450,8150,8150,8150,8150,0
20231206,195600,799263450,8150,8150,8150,8150,0
20231206,195500,799263450,8150,8150,8150,8150,0
20231206,195400,799263450,8150,8150,8150,8150,0
20231206,195300,799263450,8150,8150,8150,8150,0
20231206,195200,799263450,8150,8150,8150,8150,0
20231206,195100,799263450,8150,8150,8150,8150,0
20231206,195000,799263450,8150,8150,8150,8150,0
20231206,194900,799263450,8150,8150,8150,8150,0
20231206,194800,799263450,8150,8150,8150,8150,0
20231206,194700,799263450,8150,8150,8150,8150,0
20231206,194600,799263450,8150,8150,8150,8150,0
20231206,194500,799263450,8150,8150,8150,8150,0
20231206,194400,799263450,8150,8150,8150,8150,0
20231206,194300,799263450,8150,8150,8150,8150,0
20231206,194200,799263450,8150,8150,8150,8150,0
20231206,194100,799263450,8150,8150,8150,8150,0
20231206,194000,799263450,8150,8150,8150,8150,0
20231206,193900,799263450,8150,8150,8150,8150,0
20231206,193800,799263450,8150,8150,8150,8150,0
20231206,193700,799263450,8150,8150,8150,8150,0
20231206,193600,799263450,8150,8150,8150,8150,0
20231206,193500,799263450,8150,8150,8150,8150,0
20231206,193400,799263450,8150,8150,8150,8150,2818
20231206,193300,799263450,8150,8150,8150,8150,0
20231206,193200,799263450,8150,8150,8150,8150,0
20231206,193100,799263450,8150,8150,8150,8150,0
20231206,193000,799263450,8150,8150,8150,8150,0
20231206,192900,799263450,8150,8150,8150,8150,0
20231206,192800,799263450,8150,8150,8150,8150,0
20231206,192700,799263450,8150,8150,8150,8150,0
20231206,192600,799263450,8150,8150,8150,8150,0
20231206,192500,799263450,8150,8150,8150,8150,0
20231206,192400,799263450,8150,8150,8150,8150,0
20231206,192300,799263450,8150,8150,8150,8150,0
20231206,192200,799263450,8150,8150,8150,8150,0
20231206,192100,799263450,8150,8150,8150,8150,0
20231206,192000,799263450,8150,8150,8150,8150,0
20231206,191900,799263450,8150,8150,8150,8150,0
20231206,191800,799263450,8150,8150,8150,8150,0
20231206,191700,799263450,8150,8150,8150,8150,0
20231206,191600,799263450,8150,8150,8150,8150,0
20231206,191500,799263450,8150,8150,8150,8150,0
20231206,191400,799263450,8150,8150,8150,8150,0
20231206,191300,799263450,8150,8150,8150,8150,0
20231206,191200,799263450,8150,8150,8150,8150,0
20231206,191100,799263450,8150,8150,8150,8150,0
20231206,191000,799263450,8150,8150,8150,8150,0
20231206,190900,799263450,8150,8150,8150,8150,0
20231206,190800,799263450,8150,8150,8150,8150,0
20231206,190700,799263450,8150,8150,8150,8150,0
20231206,190600,799263450,8150,8150,8150,8150,0
20231206,190500,799263450,8150,8150,8150,8150,0
20231206,190400,799263450,8150,8150,8150,8150,2818
20231206,190300,799263450,8150,8150,8150,8150,0
20231206,190200,799263450,8150,8150,8150,8150,0
20231206,190100,799263450,8150,8150,8150,8150,0
20231206,190000,799263450,8150,8150,8150,8150,0
20231206,185900,799263450,8150,8150,8150,8150,0
20231206,185800,799263450,8150,8150,8150,8150,0
20231206,185700,799263450,8150,8150,8150,8150,0
20231206,185600,799263450,8150,8150,8150,8150,0
20231206,185500,799263450,8150,8150,8150,8150,0
20231206,185400,799263450,8150,8150,8150,8150,0
20231206,185300,799263450,8150,8150,8150,8150,0
20231206,185200,799263450,8150,8150,8150,8150,0
20231206,185100,799263450,8150,8150,8150,8150,0
20231206,185000,799263450,8150,8150,8150,8150,0
20231206,184900,799263450,8150,8150,8150,8150,0
20231206,184800,799263450,8150,8150,8150,8150,0
20231206,184700,799263450,8150,8150,8150,8150,0
20231206,184600,799263450,8150,8150,8150,8150,0
20231206,184500,799263450,8150,8150,8150,8150,0
20231206,184400,799263450,8150,8150,8150,8150,0
20231206,184300,799263450,8150,8150,8150,8150,0
20231206,184200,799263450,8150,8150,8150,8150,0
20231206,184100,799263450,8150,8150,8150,8150,0
20231206,184000,799263450,8150,8150,8150,8150,0
20231206,183900,799263450,8150,8150,8150,8150,0
20231206,183800,799263450,8150,8150,8150,8150,0
20231206,183700,799263450,8150,8150,8150,8150,0
20231206,183600,799263450,8150,8150,8150,8150,0
20231206,183500,799263450,8150,8150,8150,8150,0
20231206,183400,799263450,8150,8150,8150,8150,2818
20231206,183300,799263450,8150,8150,8150,8150,0
20231206,183200,799263450,8150,8150,8150,8150,0
20231206,183100,799263450,8150,8150,8150,8150,0
20231206,183000,799263450,8150,8150,8150,8150,0
20231206,182900,799263450,8150,8150,8150,8150,0
20231206,182800,799263450,8150,8150,8150,8150,0
20231206,182700,799263450,8150,8150,8150,8150,0
20231206,182600,799263450,8150,8150,8150,8150,0
20231206,182500,799263450,8150,8150,8150,8150,0
20231206,182400,799263450,8150,8150,8150,8150,0
20231206,182300,799263450,8150,8150,8150,8150,0
20231206,182200,799263450,8150,8150,8150,8150,0
20231206,182100,799263450,8150,8150,8150,8150,0
20231206,182000,799263450,8150,8150,8150,8150,0
20231206,181900,799263450,8150,8150,8150,8150,0
20231206,181800,799263450,8150,8150,8150,8150,0
20231206,181700,799263450,8150,8150,8150,8150,0
20231206,181600,799263450,8150,8150,8150,8150,0
20231206,181500,799263450,8150,8150,8150,8150,0
20231206,181400,799263450,8150,8150,8150,8150,0
20231206,181300,799263450,8150,8150,8150,8150,0
20231206,181200,799263450,8150,8150,8150,8150,0
20231206,181100,799263450,8150,8150,8150,8150,0
20231206,181000,799263450,8150,8150,8150,8150,0
20231206,180900,799263450,8150,8150,8150,8150,0
20231206,180800,799263450,8150,8150,8150,8150,0
20231206,180700,799263450,8150,8150,8150,8150,0
20231206,180600,799263450,8150,8150,8150,8150,0
20231206,180500,799263450,8150,8150,8150,8150,0
20231206,180400,799263450,8150,8150,8150,8150,2818
20231206,180300,799263450,8150,8150,8150,8150,0
20231206,180200,799263450,8150,8150,8150,8150,0
20231206,180100,799263450,8150,8150,8150,8150,0
20231206,180000,799263450,8150,8150,8150,8150,0
20231206,175900,799263450,8150,8150,8150,8150,0
20231206,175800,799263450,8150,8150,8150,8150,0
20231206,175700,799263450,8150,8150,8150,8150,0
20231206,175600,799263450,8150,8150,8150,8150,0
20231206,175500,799263450,8150,8150,8150,8150,0
20231206,175400,799263450,8150,8150,8150,8150,0
20231206,175300,799263450,8150,8150,8150,8150,0
20231206,175200,799263450,8150,8150,8150,8150,0
20231206,175100,799263450,8150,8150,8150,8150,0
20231206,175000,799263450,8150,8150,8150,8150,0
20231206,174900,799263450,8150,8150,8150,8150,0
20231206,174800,799263450,8150,8150,8150,8150,0
20231206,174700,799263450,8150,8150,8150,8150,0
20231206,174600,799263450,8150,8150,8150,8150,0
20231206,174500,799263450,8150,8150,8150,8150,0
20231206,174400,799263450,8150,8150,8150,8150,0
20231206,174300,799263450,8150,8150,8150,8150,0
20231206,174200,799263450,8150,8150,8150,8150,0
20231206,174100,799263450,8150,8150,8150,8150,0
20231206,174000,799263450,8150,8150,8150,8150,0
20231206,173900,799263450,8150,8150,8150,8150,0
20231206,173800,799263450,8150,8150,8150,8150,0
20231206,173700,799263450,8150,8150,8150,8150,0
20231206,173600,799263450,8150,8150,8150,8150,0
20231206,173500,799263450,8150,8150,8150,8150,0
20231206,173400,799263450,8150,8150,8150,8150,2818
20231206,173300,799263450,8150,8150,8150,8150,0
20231206,173200,799263450,8150,8150,8150,8150,0
20231206,173100,799263450,8150,8150,8150,8150,0
20231206,173000,799263450,8150,8150,8150,8150,0
20231206,172900,799263450,8150,8150,8150,8150,0
20231206,172800,799263450,8150,8150,8150,8150,0
20231206,172700,799263450,8150,8150,8150,8150,0
20231206,172600,799263450,8150,8150,8150,8150,0
20231206,172500,799263450,8150,8150,8150,8150,0
20231206,172400,799263450,8150,8150,8150,8150,0
20231206,172300,799263450,8150,8150,8150,8150,0
20231206,172200,799263450,8150,8150,8150,8150,0
20231206,172100,799263450,8150,8150,8150,8150,0
20231206,172000,799263450,8150,8150,8150,8150,0
20231206,171900,799263450,8150,8150,8150,8150,0
20231206,171800,799263450,8150,8150,8150,8150,0
20231206,171700,799263450,8150,8150,8150,8150,0
20231206,171600,799263450,8150,8150,8150,8150,0
20231206,171500,799263450,8150,8150,8150,8150,0
20231206,171400,799263450,8150,8150,8150,8150,0
20231206,171300,799263450,8150,8150,8150,8150,0
20231206,171200,799263450,8150,8150,8150,8150,0
20231206,171100,799263450,8150,8150,8150,8150,0
20231206,171000,799263450,8150,8150,8150,8150,0
20231206,170900,799263450,8150,8150,8150,8150,0
20231206,170800,799263450,8150,8150,8150,8150,0
20231206,170700,799263450,8150,8150,8150,8150,0
20231206,170600,799263450,8150,8150,8150,8150,0
20231206,170500,799263450,8150,8150,8150,8150,0
20231206,170400,799263450,8150,8150,8150,8150,2818
20231206,170300,799263450,8150,8150,8150,8150,0
20231206,170200,799263450,8150,8150,8150,8150,0
20231206,170100,799263450,8150,8150,8150,8150,0
20231206,170000,799263450,8150,8150,8150,8150,0
20231206,165900,799263450,8150,8150,8150,8150,0
20231206,165800,799263450,8150,8150,8150,8150,0
20231206,165700,799263450,8150,8150,8150,8150,0
20231206,165600,799263450,8150,8150,8150,8150,0
20231206,165500,799263450,8150,8150,8150,8150,0
20231206,165400,799263450,8150,8150,8150,8150,0
20231206,165300,799263450,8150,8150,8150,8150,0
20231206,165200,799263450,8150,8150,8150,8150,0
20231206,165100,799263450,8150,8150,8150,8150,0
20231206,165000,799263450,8150,8150,8150,8150,0
20231206,164900,799263450,8150,8150,8150,8150,0
20231206,164800,799263450,8150,8150,8150,8150,0
20231206,164700,799263450,8150,8150,8150,8150,0
20231206,164600,799263450,8150,8150,8150,8150,0
20231206,164500,799263450,8150,8150,8150,8150,0
20231206,164400,799263450,8150,8150,8150,8150,0
20231206,164300,799263450,8150,8150,8150,8150,0
20231206,164200,799263450,8150,8150,8150,8150,0
20231206,164100,799263450,8150,8150,8150,8150,0
20231206,164000,799263450,8150,8150,8150,8150,0
20231206,163900,799263450,8150,8150,8150,8150,0
20231206,163800,799263450,8150,8150,8150,8150,0
20231206,163700,799263450,8150,8150,8150,8150,0
20231206,163600,799263450,8150,8150,8150,8150,0
20231206,163500,799263450,8150,8150,8150,8150,0
20231206,163400,799263450,8150,8150,8150,8150,2818
20231206,163300,799263450,8150,8150,8150,8150,0
20231206,163200,799263450,8150,8150,8150,8150,0
20231206,163100,799263450,8150,8150,8150,8150,0
20231206,163000,799263450,8150,8150,8150,8150,0
20231206,162900,799263450,8150,8150,8150,8150,0
20231206,162800,799263450,8150,8150,8150,8150,0
20231206,162700,799263450,8150,8150,8150,8150,0
20231206,162600,799263450,8150,8150,8150,8150,0
20231206,162500,799263450,8150,8150,8150,8150,0
20231206,162400,799263450,8150,8150,8150,8150,0
20231206,162300,799263450,8150,8150,8150,8150,0
20231206,162200,799263450,8150,8150,8150,8150,0
20231206,162100,799263450,8150,8150,8150,8150,0
20231206,162000,799263450,8150,8150,8150,8150,0
20231206,161900,799263450,8150,8150,8150,8150,0
20231206,161800,799263450,8150,8150,8150,8150,0
20231206,161700,799263450,8150,8150,8150,8150,0
20231206,161600,799263450,8150,8150,8150,8150,0
20231206,161500,799263450,8150,8150,8150,8150,0
20231206,161400,799263450,8150,8150,8150,8150,0
20231206,161300,799263450,8150,8150,8150,8150,0
20231206,161200,799263450,8150,8150,8150,8150,0
20231206,161100,799263450,8150,8150,8150,8150,0
20231206,161000,799263450,8150,8150,8150,8150,0
20231206,160900,799263450,8150,8150,8150,8150,0
20231206,160800,799263450,8150,8150,8150,8150,0
20231206,160700,799263450,8150,8150,8150,8150,0
20231206,160600,799263450,8150,8150,8150,8150,0
20231206,160500,799263450,8150,8150,8150,8150,0
20231206,160400,799263450,8150,8150,8150,8150,2818
20231206,160300,799263450,8150,8150,8150,8150,0
20231206,160200,799263450,8150,8150,8150,8150,0
20231206,160100,799263450,8150,8150,8150,8150,0
20231206,160000,799263450,8150,8150,8150,8150,0
20231206,155900,799263450,8150,8150,8150,8150,0
20231206,155800,799263450,8150,8150,8150,8150,0
20231206,155700,799263450,8150,8150,8150,8150,0
20231206,155600,799263450,8150,8150,8150,8150,0
20231206,155500,799263450,8150,8150,8150,8150,0
20231206,155400,799263450,8150,8150,8150,8150,0
20231206,155300,799263450,8150,8150,8150,8150,0
20231206,155200,799263450,8150,8150,8150,8150,0
20231206,155100,799263450,8150,8150,8150,8150,0
20231206,155000,799263450,8150,8150,8150,8150,0
20231206,154900,799263450,8150,8150,8150,8150,0
20231206,154800,799263450,8150,8150,8150,8150,0
20231206,154700,799263450,8150,8150,8150,8150,0
20231206,154600,799263450,8150,8150,8150,8150,0
20231206,154500,799263450,8150,8150,8150,8150,0
20231206,154400,799263450,8150,8150,8150,8150,0
20231206,154300,799263450,8150,8150,8150,8150,0
20231206,154200,799263450,8150,8150,8150,8150,0
20231206,154100,799263450,8150,8150,8150,8150,0
20231206,154000,799263450,8150,8150,8150,8150,0
20231206,153900,799263450,8150,8150,8150,8150,0
20231206,153800,799263450,8150,8150,8150,8150,0
20231206,153700,799263450,8150,8150,8150,8150,0
20231206,153600,799263450,8150,8150,8150,8150,0
20231206,153500,799263450,8150,8150,8150,8150,0
20231206,153400,799263450,8150,8150,8150,8150,2818
20231206,153300,799263450,8150,8150,8150,8150,0
20231206,153200,799263450,8150,8150,8150,8150,0
20231206,153100,799263450,8150,8150,8150,8150,0
20231206,153000,799263450,8150,8150,8150,8150,2818
20231206,152900,776296750,8150,8150,8150,8150,0
20231206,152800,776296750,8150,8150,8150,8150,0
20231206,152700,776296750,8150,8150,8150,8150,0
20231206,152600,776296750,8150,8150,8150,8150,0
20231206,152500,776296750,8150,8150,8150,8150,0
20231206,152400,776296750,8150,8150,8150,8150,0
20231206,152300,776296750,8150,8150,8150,8150,0
20231206,152200,776296750,8150,8150,8150,8150,0
20231206,152100,776296750,8150,8150,8150,8150,0
20231206,152000,776296750,8150,8150,8150,8150,0
20231206,151900,776296750,8150,8140,8150,8140,1134
20231206,151800,767065470,8150,8150,8150,8150,445
20231206,151700,763438720,8140,8140,8150,8140,109
20231206,151600,762551440,8140,8150,8160,8140,642
20231206,151500,757320850,8140,8160,8160,8140,2087
20231206,151400,740298250,8170,8160,8170,8160,241
20231206,151300,738331450,8160,8170,8170,8160,29
20231206,151200,738094710,8170,8170,8170,8170,201
20231206,151100,736452540,8180,8170,8180,8160,265
20231206,151000,734289890,8170,8170,8170,8170,50
20231206,150900,733881390,8180,8170,8180,8170,101
20231206,150800,733056210,8170,8170,8170,8170,1
20231206,150700,733048040,8180,8180,8180,8180,1940
20231206,150600,717178840,8180,8180,8180,8180,836
20231206,150500,710340360,8170,8170,8170,8170,1090
20231206,150400,701435060,8160,8170,8170,8160,1250
20231206,150300,691224560,8170,8170,8170,8170,0
20231206,150200,691224560,8170,8170,8170,8170,720
20231206,150100,685342160,8180,8180,8180,8180,1092
20231206,150000,676409600,8170,8170,8170,8170,73
20231206,145900,675813190,8170,8170,8170,8170,0
20231206,145800,675813190,8170,8170,8180,8170,604
20231206,145700,670878500,8170,8170,8170,8160,2015
20231206,145600,654430350,8170,8170,8170,8170,8
20231206,145500,654364990,8170,8170,8170,8170,0
20231206,145400,654364990,8170,8170,8170,8170,1099
20231206,145300,645386160,8170,8170,8170,8170,1
20231206,145200,645377990,8170,8170,8170,8170,0
20231206,145100,645377990,8170,8170,8170,8170,143
20231206,145000,644209680,8170,8180,8180,8160,1972
20231206,144900,628090440,8180,8180,8180,8180,7
20231206,144800,628033180,8190,8180,8190,8180,130
20231206,144700,626969770,8190,8190,8190,8180,112
20231206,144600,626052660,8190,8190,8190,8190,395
20231206,144500,622817610,8190,8190,8190,8190,516
20231206,144400,618591570,8200,8200,8200,8200,7
20231206,144300,618534170,8200,8200,8200,8200,187
20231206,144200,617000770,8200,8210,8210,8200,616
20231206,144100,611949560,8210,8210,8210,8210,0
20231206,144000,611949560,8210,8210,8210,8210,155
20231206,143900,610677010,8210,8210,8210,8210,16
20231206,143800,610545650,8210,8200,8210,8200,68
20231206,143700,609987770,8200,8200,8200,8200,0
20231206,143600,609987770,8200,8200,8200,8200,0
20231206,143500,609987770,8200,8210,8210,8200,9
20231206,143400,609913890,8200,8200,8200,8200,36
20231206,143300,609618690,8190,8190,8190,8190,0
20231206,143200,609618690,8190,8200,8200,8190,1200
20231206,143100,599786220,8210,8210,8210,8210,32
20231206,143000,599523500,8210,8210,8210,8210,65
20231206,142900,598989850,8220,8220,8220,8220,0
20231206,142800,598989850,8220,8220,8220,8220,0
20231206,142700,598989850,8220,8220,8220,8220,1
20231206,142600,598981630,8220,8210,8220,8210,41
20231206,142500,598644970,8220,8210,8220,8210,84
20231206,142400,597955130,8210,8210,8210,8210,0
20231206,142300,597955130,8210,8210,8210,8210,0
20231206,142200,597955130,8210,8210,8210,8210,40
20231206,142100,597626730,8210,8210,8210,8210,0
20231206,142000,597626730,8210,8210,8210,8210,11
20231206,141900,597536420,8210,8210,8210,8210,0
20231206,141800,597536420,8210,8210,8210,8210,0
20231206,141700,597536420,8210,8210,8210,8210,10
20231206,141600,597454320,8220,8220,8220,8220,3
20231206,141500,597429660,8220,8220,8220,8220,30
20231206,141400,597183060,8220,8220,8220,8220,24
20231206,141300,596985780,8220,8220,8220,8220,121
20231206,141200,595991160,8210,8210,8210,8210,0
20231206,141100,595991160,8210,8210,8210,8210,0
20231206,141000,595991160,8210,8210,8210,8210,0
20231206,140900,595991160,8210,8210,8210,8210,0
20231206,140800,595991160,8210,8210,8210,8210,0
20231206,140700,595991160,8210,8210,8210,8210,0
20231206,140600,595991160,8210,8210,8210,8210,10
20231206,140500,595909060,8210,8210,8210,8210,10
20231206,140400,595826960,8210,8210,8210,8210,0
20231206,140300,595826960,8210,8210,8210,8210,100
20231206,140200,595005960,8210,8210,8210,8210,32
20231206,140100,594743240,8210,8210,8210,8210,0
20231206,140000,594743240,8210,8210,8210,8210,39
20231206,135900,594423050,8220,8220,8220,8220,2
20231206,135800,594406610,8210,8210,8210,8210,231
20231206,135700,592510100,8220,8210,8220,8210,637
20231206,135600,587278330,8210,8210,8210,8210,5
20231206,135500,587237280,8210,8210,8210,8210,58
20231206,135400,586761100,8210,8210,8210,8210,0
20231206,135300,586761100,8210,8210,8210,8210,6
20231206,135200,586711840,8220,8220,8220,8220,0
20231206,135100,586711840,8220,8220,8220,8220,0
20231206,135000,586711840,8220,8210,8220,8210,121
20231206,134900,585718340,8200,8200,8200,8200,0
20231206,134800,585718340,8200,8200,8200,8200,92
20231206,134700,584963940,8200,8200,8200,8200,0
20231206,134600,584963940,8200,8200,8200,8200,35
20231206,134500,584676940,8200,8200,8200,8200,86
20231206,134400,583971740,8210,8210,8210,8210,17
20231206,134300,583832170,8210,8210,8210,8210,0
20231206,134200,583832170,8210,8210,8210,8210,8
20231206,134100,583766490,8200,8200,8200,8200,0
20231206,134000,583766490,8200,8220,8220,8200,313
20231206,133900,581194160,8220,8220,8220,8220,1
20231206,133800,581185940,8220,8220,8220,8220,0
20231206,133700,581185940,8220,8220,8220,8220,5
20231206,133600,581144840,8210,8210,8210,8210,0
20231206,133500,581144840,8210,8210,8210,8210,0
20231206,133400,581144840,8210,8210,8210,8210,1
20231206,133300,581136630,8200,8200,8200,8200,49
20231206,133200,580734830,8210,8210,8210,8210,0
20231206,133100,580734830,8210,8210,8210,8210,1
20231206,133000,580726620,8220,8220,8220,8220,0
20231206,132900,580726620,8220,8220,8220,8220,0
20231206,132800,580726620,8220,8220,8220,8220,1
20231206,132700,580718400,8200,8200,8200,8200,100
20231206,132600,579898400,8210,8200,8210,8200,107
20231206,132500,579020990,8210,8210,8210,8210,0
20231206,132400,579020990,8210,8210,8210,8210,999
20231206,132300,570819200,8220,8220,8220,8220,0
20231206,132200,570819200,8220,8220,8220,8220,0
20231206,132100,570819200,8220,8220,8220,8220,0
20231206,132000,570819200,8220,8220,8220,8220,0
20231206,131900,570819200,8220,8220,8220,8220,0
20231206,131800,570819200,8220,8220,8220,8220,0
20231206,131700,570819200,8220,8220,8220,8210,305
20231206,131600,568313100,8220,8220,8220,8220,0
20231206,131500,568313100,8220,8220,8220,8220,0
20231206,131400,568313100,8220,8220,8220,8220,0
20231206,131300,568313100,8220,8220,8220,8220,0
20231206,131200,568313100,8220,8220,8220,8220,0
20231206,131100,568313100,8220,8220,8220,8220,0
20231206,131000,568313100,8220,8210,8220,8210,25
20231206,130900,568107820,8210,8210,8210,8210,10
20231206,130800,568025720,8210,8210,8210,8210,0
20231206,130700,568025720,8210,8210,8210,8210,0
20231206,130600,568025720,8210,8210,8210,8210,40
20231206,130500,567697320,8210,8220,8220,8210,835
20231206,130400,560839880,8230,8230,8230,8230,26
20231206,130300,560625900,8230,8230,8230,8230,5
20231206,130200,560584750,8230,8230,8230,8230,0
20231206,130100,560584750,8230,8230,8240,8230,162
20231206,130000,559251130,8230,8230,8230,8230,0
20231206,125900,559251130,8230,8230,8230,8230,5
20231206,125800,559209980,8230,8230,8230,8230,0
20231206,125700,559209980,8230,8230,8230,8230,0
20231206,125600,559209980,8230,8230,8230,8230,6
20231206,125500,559160600,8230,8240,8250,8230,449
20231206,125400,555458340,8240,8240,8240,8240,4
20231206,125300,555425380,8240,8240,8240,8240,2
20231206,125200,555408900,8240,8240,8240,8240,0
20231206,125100,555408900,8240,8240,8240,8240,1
20231206,125000,555400660,8250,8240,8250,8240,500
20231206,124900,551280180,8230,8230,8230,8230,0
20231206,124800,551280180,8230,8230,8230,8230,0
20231206,124700,551280180,8230,8230,8230,8230,0
20231206,124600,551280180,8230,8230,8230,8230,0
20231206,124500,551280180,8230,8230,8230,8230,2
20231206,124400,551263720,8230,8230,8230,8230,0
20231206,124300,551263720,8230,8230,8230,8230,0
20231206,124200,551263720,8230,8230,8230,8230,0
20231206,124100,551263720,8230,8230,8230,8230,0
20231206,124000,551263720,8230,8230,8230,8230,0
20231206,123900,551263720,8230,8230,8230,8230,170
20231206,123800,549864620,8230,8230,8230,8230,0
20231206,123700,549864620,8230,8230,8230,8230,13
20231206,123600,549757630,8230,8230,8230,8230,78
20231206,123500,549115690,8240,8240,8240,8240,0
20231206,123400,549115690,8240,8240,8240,8240,0
20231206,123300,549115690,8240,8230,8240,8230,276
20231206,123200,546843480,8230,8230,8230,8230,1
20231206,123100,546835250,8230,8230,8230,8230,0
20231206,123000,546835250,8230,8230,8230,8230,0
20231206,122900,546835250,8230,8230,8230,8230,10
20231206,122800,546752950,8230,8230,8230,8230,0
20231206,122700,546752950,8230,8230,8230,8230,11
20231206,122600,546662420,8230,8230,8230,8230,0
20231206,122500,546662420,8230,8230,8230,8230,0
20231206,122400,546662420,8230,8230,8230,8230,0
20231206,122300,546662420,8230,8230,8230,8230,0
20231206,122200,546662420,8230,8220,8230,8220,223
20231206,122100,544829080,8220,8220,8220,8220,101
20231206,122000,543998860,8220,8220,8220,8220,4
20231206,121900,543965980,8230,8230,8230,8230,0
20231206,121800,543965980,8230,8230,8230,8230,0
20231206,121700,543965980,8230,8230,8230,8230,10
20231206,121600,543883680,8210,8210,8210,8210,0
20231206,121500,543883680,8210,8210,8210,8210,0
20231206,121400,543883680,8210,8210,8210,8210,2
20231206,121300,543867260,8230,8230,8230,8230,102
20231206,121200,543027800,8230,8230,8230,8230,0
20231206,121100,543027800,8230,8230,8230,8230,0
20231206,121000,543027800,8230,8230,8230,8230,0
20231206,120900,543027800,8230,8230,8230,8230,10
20231206,120800,542945500,8230,8230,8230,8230,14
20231206,120700,542830280,8230,8230,8230,8230,11
20231206,120600,542739750,8230,8230,8230,8230,43
20231206,120500,542385860,8250,8250,8250,8250,0
20231206,120400,542385860,8250,8230,8250,8230,24
20231206,120300,542188280,8210,8210,8210,8210,14
20231206,120200,542073340,8210,8210,8210,8210,0
20231206,120100,542073340,8210,8210,8210,8210,61
20231206,120000,541572530,8230,8230,8230,8230,0
20231206,115900,541572530,8230,8230,8230,8230,0
20231206,115800,541572530,8230,8230,8230,8230,0
20231206,115700,541572530,8230,8230,8230,8230,0
20231206,115600,541572530,8230,8230,8230,8230,0
20231206,115500,541572530,8230,8230,8230,8230,0
20231206,115400,541572530,8230,8230,8230,8230,0
20231206,115300,541572530,8230,8230,8230,8230,4
20231206,115200,541539610,8220,8220,8220,8220,0
20231206,115100,541539610,8220,8250,8250,8220,108
20231206,115000,540651720,8240,8240,8240,8240,235
20231206,114900,538715320,8240,8240,8240,8240,0
20231206,114800,538715320,8240,8240,8240,8240,198
20231206,114700,537083800,8240,8240,8240,8240,119
20231206,114600,536103240,8230,8230,8230,8230,150
20231206,114500,534868740,8230,8230,8230,8230,84
20231206,114400,534177420,8240,8240,8240,8240,0
20231206,114300,534177420,8240,8240,8240,8240,112
20231206,114200,533254540,8240,8240,8240,8240,653
20231206,114100,527873820,8240,8240,8240,8240,50
20231206,114000,527461820,8250,8250,8250,8250,1
20231206,113900,527453570,8250,8250,8250,8250,0
20231206,113800,527453570,8250,8250,8250,8250,43
20231206,113700,527098820,8250,8260,8260,8250,61
20231206,113600,526595530,8260,8260,8260,8260,1
20231206,113500,526587270,8250,8250,8250,8250,95
20231206,113400,525803520,8250,8250,8250,8250,150
20231206,113300,524566020,8250,8250,8250,8250,1
20231206,113200,524557770,8250,8250,8250,8250,12
20231206,113100,524458770,8230,8230,8250,8230,45
20231206,113000,524088340,8230,8230,8230,8230,1
20231206,112900,524080110,8230,8230,8230,8230,0
20231206,112800,524080110,8230,8230,8230,8230,0
20231206,112700,524080110,8230,8230,8230,8230,0
20231206,112600,524080110,8230,8240,8240,8230,219
20231206,112500,522275560,8230,8230,8230,8230,78
20231206,112400,521633620,8210,8180,8210,8180,504
20231206,112300,517502810,8180,8180,8180,8180,1
20231206,112200,517494630,8180,8180,8180,8180,15
20231206,112100,517371930,8180,8180,8180,8180,0
20231206,112000,517371930,8180,8180,8180,8180,18
20231206,111900,517224690,8190,8190,8190,8190,83
20231206,111800,516544920,8190,8190,8190,8190,1
20231206,111700,516536730,8190,8180,8190,8180,52
20231206,111600,516111250,8190,8190,8190,8190,0
20231206,111500,516111250,8190,8190,8190,8190,0
20231206,111400,516111250,8190,8190,8190,8190,56
20231206,111300,515652610,8180,8170,8180,8170,831
20231206,111200,508855490,8160,8160,8160,8160,0
20231206,111100,508855490,8160,8160,8160,8160,0
20231206,111000,508855490,8160,8160,8160,8160,586
20231206,110900,504073730,8160,8160,8160,8160,0
20231206,110800,504073730,8160,8160,8160,8160,8
20231206,110700,504008450,8160,8160,8160,8160,0
20231206,110600,504008450,8160,8150,8160,8140,841
20231206,110500,497150840,8170,8170,8170,8140,1554
20231206,110400,484490610,8180,8180,8180,8180,0
20231206,110300,484490610,8180,8180,8180,8180,100
20231206,110200,483672610,8180,8180,8180,8180,0
20231206,110100,483672610,8180,8180,8180,8180,200
20231206,110000,482036610,8170,8150,8170,8150,981
20231206,105900,474031660,8170,8170,8190,8130,3577
20231206,105800,444880370,8130,8180,8180,8130,3502
20231206,105700,416350820,8180,8180,8180,8180,9
20231206,105600,416277200,8180,8180,8180,8180,28
20231206,105500,416048160,8190,8190,8190,8190,17
20231206,105400,415908930,8190,8200,8200,8190,220
20231206,105300,414106450,8210,8200,8210,8200,16
20231206,105200,413975100,8200,8200,8200,8200,83
20231206,105100,413294500,8200,8170,8200,8170,2
20231206,105000,413278130,8190,8190,8190,8150,642
20231206,104900,408039430,8200,8200,8200,8200,44
20231206,104800,407678630,8200,8190,8200,8190,59
20231206,104700,407195410,8180,8180,8180,8180,469
20231206,104600,403358990,8180,8180,8180,8180,48
20231206,104500,402966350,8180,8180,8180,8180,18
20231206,104400,402819110,8180,8170,8180,8170,403
20231206,104300,399523020,8170,8170,8170,8170,0
20231206,104200,399523020,8170,8170,8170,8170,33
20231206,104100,399253410,8170,8170,8170,8170,51
20231206,104000,398836740,8130,8140,8170,8130,2198
20231206,103900,380898490,8140,8140,8140,8140,230
20231206,103800,379026290,8130,8130,8130,8130,0
20231206,103700,379026290,8130,8130,8130,8130,374
20231206,103600,375985670,8130,8130,8130,8130,0
20231206,103500,375985670,8130,8130,8130,8130,1
20231206,103400,375977540,8130,8130,8130,8130,1
20231206,103300,375969410,8110,8130,8130,8110,533
20231206,103200,371644920,8140,8140,8140,8130,61
20231206,103100,371148820,8130,8130,8130,8130,10
20231206,103000,371067520,8130,8130,8130,8130,144
20231206,102900,369896800,8130,8140,8140,8130,201
20231206,102800,368260670,8140,8140,8140,8130,13
20231206,102700,368154950,8130,8130,8130,8130,11
20231206,102600,368065520,8130,8130,8130,8130,100
20231206,102500,367252520,8120,8120,8120,8100,128
20231206,102400,366213180,8100,8100,8100,8100,0
20231206,102300,366213180,8100,8110,8120,8100,1797
20231206,102200,351632050,8100,8090,8100,8090,535
20231206,102100,347303510,8110,8100,8110,8100,314
20231206,102000,344760050,8110,8110,8110,8110,3
20231206,101900,344735720,8110,8110,8110,8100,90
20231206,101800,344006390,8100,8100,8100,8100,37
20231206,101700,343706690,8110,8110,8110,8100,297
20231206,101600,341298860,8120,8120,8120,8120,1
20231206,101500,341290740,8120,8120,8120,8120,0
20231206,101400,341290740,8120,8120,8120,8120,1
20231206,101300,341282620,8100,8120,8120,8100,15
20231206,101200,341161020,8110,8110,8110,8110,501
20231206,101100,337097910,8100,8110,8110,8100,384
20231206,101000,333986670,8110,8110,8110,8110,470
20231206,100900,330174970,8110,8120,8130,8110,14
20231206,100800,330061400,8120,8120,8120,8120,3
20231206,100700,330037040,8130,8130,8130,8130,6
20231206,100600,329988260,8130,8140,8140,8130,385
20231206,100500,326854470,8150,8150,8150,8150,6
20231206,100400,326805570,8140,8140,8140,8140,101
20231206,100300,325983430,8130,8120,8130,8120,3183
20231206,100200,300119410,8120,8120,8130,8110,165
20231206,100100,298779730,8120,8120,8120,8120,170
20231206,100000,297399330,8120,8120,8120,8120,0
20231206,095900,297399330,8120,8120,8120,8120,67
20231206,095800,296855290,8130,8110,8130,8110,970
20231206,095700,288988370,8090,8130,8130,8090,1011
20231206,095600,280809340,8090,8090,8090,8090,104
20231206,095500,279967980,8090,8110,8110,8090,900
20231206,095400,272685300,8100,8100,8100,8100,20
20231206,095300,272523300,8100,8100,8100,8100,39
20231206,095200,272207400,8100,8100,8100,8100,4
20231206,095100,272175000,8100,8100,8100,8100,810
20231206,095000,265614000,8100,8120,8120,8100,1003
20231206,094900,257480430,8130,8130,8130,8130,0
20231206,094800,257480430,8130,8130,8130,8130,10
20231206,094700,257399130,8130,8130,8130,8130,7
20231206,094600,257342220,8130,8120,8130,8120,144
20231206,094500,256172920,8120,8120,8120,8120,76
20231206,094400,255555800,8120,8120,8120,8120,256
20231206,094300,253477080,8120,8120,8120,8120,80
20231206,094200,252827480,8120,8120,8120,8120,10
20231206,094100,252746280,8120,8120,8120,8120,78
20231206,094000,252112920,8120,8140,8160,8120,2981
20231206,093900,227863690,8160,8160,8160,8160,2
20231206,093800,227847370,8130,8130,8130,8130,2
20231206,093700,227831110,8130,8130,8140,8130,416
20231206,093600,224448850,8130,8140,8140,8130,454
20231206,093500,220757650,8140,8140,8150,8130,1019
20231206,093400,212468370,8150,8150,8150,8150,137
20231206,093300,211351820,8140,8130,8140,8130,78
20231206,093200,210717040,8120,8130,8130,8120,42
20231206,093100,210375590,8120,8120,8120,8120,3
20231206,093000,210351230,8120,8130,8130,8120,511
20231206,092900,206201810,8120,8140,8140,8120,1048
20231206,092800,197681500,8140,8160,8160,8140,590
20231206,092700,192876070,8160,8160,8160,8160,53
20231206,092600,192443590,8150,8150,8150,8150,22
20231206,092500,192264290,8140,8140,8140,8140,71
20231206,092400,191686350,8140,8160,8160,8140,7
20231206,092300,191629270,8140,8140,8140,8140,1336
20231206,092200,180754230,8130,8130,8130,8130,0
20231206,092100,180754230,8130,8140,8150,8130,454
20231206,092000,177056080,8140,8130,8140,8130,27
20231206,091900,176836560,8120,8120,8120,8120,302
20231206,091800,174384320,8140,8160,8160,8120,1202
20231206,091700,164607840,8160,8160,8160,8160,384
20231206,091600,161474400,8170,8170,8170,8170,13
20231206,091500,161368190,8170,8160,8170,8160,65
20231206,091400,160837690,8160,8160,8160,8160,724
20231206,091300,154929850,8160,8160,8160,8160,1
20231206,091200,154921690,8160,8160,8160,8160,224
20231206,091100,153093850,8160,8160,8160,8160,625
20231206,091000,147993850,8160,8120,8160,8120,379
20231206,090900,144915420,8110,8110,8120,8110,313
20231206,090800,142376530,8110,8120,8120,8090,331
20231206,090700,139698440,8110,8110,8110,8080,5181
20231206,090600,97757860,8110,8120,8120,8110,843
20231206,090500,90916520,8150,8160,8160,8150,629
20231206,090400,85783940,8160,8170,8180,8130,2344
20231206,090300,66662880,8180,8160,8180,8160,446
20231206,090200,63016630,8160,8140,8160,8120,653
20231206,090100,57697770,8110,8110,8110,8100,255
20231206,090000,55631500,8090,8110,8150,8090,6556