KissMeData/357120/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,211400,232716160,5260,5260,5260,5260,276
20231211,211300,232716160,5260,5260,5260,5260,0
20231211,211200,232716160,5260,5260,5260,5260,0
20231211,211100,232716160,5260,5260,5260,5260,0
20231211,211000,232716160,5260,5260,5260,5260,0
20231211,210900,232716160,5260,5260,5260,5260,0
20231211,210800,232716160,5260,5260,5260,5260,0
20231211,210700,232716160,5260,5260,5260,5260,0
20231211,210600,232716160,5260,5260,5260,5260,0
20231211,210500,232716160,5260,5260,5260,5260,0
20231211,210400,232716160,5260,5260,5260,5260,0
20231211,210300,232716160,5260,5260,5260,5260,0
20231211,210200,232716160,5260,5260,5260,5260,0
20231211,210100,232716160,5260,5260,5260,5260,0
20231211,210000,232716160,5260,5260,5260,5260,0
20231211,205900,232716160,5260,5260,5260,5260,0
20231211,205800,232716160,5260,5260,5260,5260,0
20231211,205700,232716160,5260,5260,5260,5260,0
20231211,205600,232716160,5260,5260,5260,5260,0
20231211,205500,232716160,5260,5260,5260,5260,0
20231211,205400,232716160,5260,5260,5260,5260,0
20231211,205300,232716160,5260,5260,5260,5260,0
20231211,205200,232716160,5260,5260,5260,5260,0
20231211,205100,232716160,5260,5260,5260,5260,0
20231211,205000,232716160,5260,5260,5260,5260,0
20231211,204900,232716160,5260,5260,5260,5260,0
20231211,204800,232716160,5260,5260,5260,5260,0
20231211,204700,232716160,5260,5260,5260,5260,0
20231211,204600,232716160,5260,5260,5260,5260,0
20231211,204500,232716160,5260,5260,5260,5260,0
20231211,204400,232716160,5260,5260,5260,5260,276
20231211,204300,232716160,5260,5260,5260,5260,0
20231211,204200,232716160,5260,5260,5260,5260,0
20231211,204100,232716160,5260,5260,5260,5260,0
20231211,204000,232716160,5260,5260,5260,5260,0
20231211,203900,232716160,5260,5260,5260,5260,0
20231211,203800,232716160,5260,5260,5260,5260,0
20231211,203700,232716160,5260,5260,5260,5260,0
20231211,203600,232716160,5260,5260,5260,5260,0
20231211,203500,232716160,5260,5260,5260,5260,0
20231211,203400,232716160,5260,5260,5260,5260,0
20231211,203300,232716160,5260,5260,5260,5260,0
20231211,203200,232716160,5260,5260,5260,5260,0
20231211,203100,232716160,5260,5260,5260,5260,0
20231211,203000,232716160,5260,5260,5260,5260,0
20231211,202900,232716160,5260,5260,5260,5260,0
20231211,202800,232716160,5260,5260,5260,5260,0
20231211,202700,232716160,5260,5260,5260,5260,0
20231211,202600,232716160,5260,5260,5260,5260,0
20231211,202500,232716160,5260,5260,5260,5260,0
20231211,202400,232716160,5260,5260,5260,5260,0
20231211,202300,232716160,5260,5260,5260,5260,0
20231211,202200,232716160,5260,5260,5260,5260,0
20231211,202100,232716160,5260,5260,5260,5260,0
20231211,202000,232716160,5260,5260,5260,5260,0
20231211,201900,232716160,5260,5260,5260,5260,0
20231211,201800,232716160,5260,5260,5260,5260,0
20231211,201700,232716160,5260,5260,5260,5260,0
20231211,201600,232716160,5260,5260,5260,5260,0
20231211,201500,232716160,5260,5260,5260,5260,0
20231211,201400,232716160,5260,5260,5260,5260,276
20231211,201300,232716160,5260,5260,5260,5260,0
20231211,201200,232716160,5260,5260,5260,5260,0
20231211,201100,232716160,5260,5260,5260,5260,0
20231211,201000,232716160,5260,5260,5260,5260,0
20231211,200900,232716160,5260,5260,5260,5260,0
20231211,200800,232716160,5260,5260,5260,5260,0
20231211,200700,232716160,5260,5260,5260,5260,0
20231211,200600,232716160,5260,5260,5260,5260,0
20231211,200500,232716160,5260,5260,5260,5260,0
20231211,200400,232716160,5260,5260,5260,5260,0
20231211,200300,232716160,5260,5260,5260,5260,0
20231211,200200,232716160,5260,5260,5260,5260,0
20231211,200100,232716160,5260,5260,5260,5260,0
20231211,200000,232716160,5260,5260,5260,5260,0
20231211,195900,232716160,5260,5260,5260,5260,0
20231211,195800,232716160,5260,5260,5260,5260,0
20231211,195700,232716160,5260,5260,5260,5260,0
20231211,195600,232716160,5260,5260,5260,5260,0
20231211,195500,232716160,5260,5260,5260,5260,0
20231211,195400,232716160,5260,5260,5260,5260,0
20231211,195300,232716160,5260,5260,5260,5260,0
20231211,195200,232716160,5260,5260,5260,5260,0
20231211,195100,232716160,5260,5260,5260,5260,0
20231211,195000,232716160,5260,5260,5260,5260,0
20231211,194900,232716160,5260,5260,5260,5260,0
20231211,194800,232716160,5260,5260,5260,5260,0
20231211,194700,232716160,5260,5260,5260,5260,0
20231211,194600,232716160,5260,5260,5260,5260,0
20231211,194500,232716160,5260,5260,5260,5260,0
20231211,194400,232716160,5260,5260,5260,5260,276
20231211,194300,232716160,5260,5260,5260,5260,0
20231211,194200,232716160,5260,5260,5260,5260,0
20231211,194100,232716160,5260,5260,5260,5260,0
20231211,194000,232716160,5260,5260,5260,5260,0
20231211,193900,232716160,5260,5260,5260,5260,0
20231211,193800,232716160,5260,5260,5260,5260,0
20231211,193700,232716160,5260,5260,5260,5260,0
20231211,193600,232716160,5260,5260,5260,5260,0
20231211,193500,232716160,5260,5260,5260,5260,0
20231211,193400,232716160,5260,5260,5260,5260,0
20231211,193300,232716160,5260,5260,5260,5260,0
20231211,193200,232716160,5260,5260,5260,5260,0
20231211,193100,232716160,5260,5260,5260,5260,0
20231211,193000,232716160,5260,5260,5260,5260,0
20231211,192900,232716160,5260,5260,5260,5260,0
20231211,192800,232716160,5260,5260,5260,5260,0
20231211,192700,232716160,5260,5260,5260,5260,0
20231211,192600,232716160,5260,5260,5260,5260,0
20231211,192500,232716160,5260,5260,5260,5260,0
20231211,192400,232716160,5260,5260,5260,5260,0
20231211,192300,232716160,5260,5260,5260,5260,0
20231211,192200,232716160,5260,5260,5260,5260,0
20231211,192100,232716160,5260,5260,5260,5260,0
20231211,192000,232716160,5260,5260,5260,5260,0
20231211,191900,232716160,5260,5260,5260,5260,0
20231211,191800,232716160,5260,5260,5260,5260,0
20231211,191700,232716160,5260,5260,5260,5260,0
20231211,191600,232716160,5260,5260,5260,5260,0
20231211,191500,232716160,5260,5260,5260,5260,0
20231211,191400,232716160,5260,5260,5260,5260,276
20231211,191300,232716160,5260,5260,5260,5260,0
20231211,191200,232716160,5260,5260,5260,5260,0
20231211,191100,232716160,5260,5260,5260,5260,0
20231211,191000,232716160,5260,5260,5260,5260,0
20231211,190900,232716160,5260,5260,5260,5260,0
20231211,190800,232716160,5260,5260,5260,5260,0
20231211,190700,232716160,5260,5260,5260,5260,0
20231211,190600,232716160,5260,5260,5260,5260,0
20231211,190500,232716160,5260,5260,5260,5260,0
20231211,190400,232716160,5260,5260,5260,5260,0
20231211,190300,232716160,5260,5260,5260,5260,0
20231211,190200,232716160,5260,5260,5260,5260,0
20231211,190100,232716160,5260,5260,5260,5260,0
20231211,190000,232716160,5260,5260,5260,5260,0
20231211,185900,232716160,5260,5260,5260,5260,0
20231211,185800,232716160,5260,5260,5260,5260,0
20231211,185700,232716160,5260,5260,5260,5260,0
20231211,185600,232716160,5260,5260,5260,5260,0
20231211,185500,232716160,5260,5260,5260,5260,0
20231211,185400,232716160,5260,5260,5260,5260,0
20231211,185300,232716160,5260,5260,5260,5260,0
20231211,185200,232716160,5260,5260,5260,5260,0
20231211,185100,232716160,5260,5260,5260,5260,0
20231211,185000,232716160,5260,5260,5260,5260,0
20231211,184900,232716160,5260,5260,5260,5260,0
20231211,184800,232716160,5260,5260,5260,5260,0
20231211,184700,232716160,5260,5260,5260,5260,0
20231211,184600,232716160,5260,5260,5260,5260,0
20231211,184500,232716160,5260,5260,5260,5260,0
20231211,184400,232716160,5260,5260,5260,5260,276
20231211,184300,232716160,5260,5260,5260,5260,0
20231211,184200,232716160,5260,5260,5260,5260,0
20231211,184100,232716160,5260,5260,5260,5260,0
20231211,184000,232716160,5260,5260,5260,5260,0
20231211,183900,232716160,5260,5260,5260,5260,0
20231211,183800,232716160,5260,5260,5260,5260,0
20231211,183700,232716160,5260,5260,5260,5260,0
20231211,183600,232716160,5260,5260,5260,5260,0
20231211,183500,232716160,5260,5260,5260,5260,0
20231211,183400,232716160,5260,5260,5260,5260,0
20231211,183300,232716160,5260,5260,5260,5260,0
20231211,183200,232716160,5260,5260,5260,5260,0
20231211,183100,232716160,5260,5260,5260,5260,0
20231211,183000,232716160,5260,5260,5260,5260,0
20231211,182900,232716160,5260,5260,5260,5260,0
20231211,182800,232716160,5260,5260,5260,5260,0
20231211,182700,232716160,5260,5260,5260,5260,0
20231211,182600,232716160,5260,5260,5260,5260,0
20231211,182500,232716160,5260,5260,5260,5260,0
20231211,182400,232716160,5260,5260,5260,5260,0
20231211,182300,232716160,5260,5260,5260,5260,0
20231211,182200,232716160,5260,5260,5260,5260,0
20231211,182100,232716160,5260,5260,5260,5260,0
20231211,182000,232716160,5260,5260,5260,5260,0
20231211,181900,232716160,5260,5260,5260,5260,0
20231211,181800,232716160,5260,5260,5260,5260,0
20231211,181700,232716160,5260,5260,5260,5260,0
20231211,181600,232716160,5260,5260,5260,5260,0
20231211,181500,232716160,5260,5260,5260,5260,0
20231211,181400,232716160,5260,5260,5260,5260,276
20231211,181300,232716160,5260,5260,5260,5260,0
20231211,181200,232716160,5260,5260,5260,5260,0
20231211,181100,232716160,5260,5260,5260,5260,0
20231211,181000,232716160,5260,5260,5260,5260,0
20231211,180900,232716160,5260,5260,5260,5260,0
20231211,180800,232716160,5260,5260,5260,5260,0
20231211,180700,232716160,5260,5260,5260,5260,0
20231211,180600,232716160,5260,5260,5260,5260,0
20231211,180500,232716160,5260,5260,5260,5260,0
20231211,180400,232716160,5260,5260,5260,5260,0
20231211,180300,232716160,5260,5260,5260,5260,0
20231211,180200,232716160,5260,5260,5260,5260,0
20231211,180100,232716160,5260,5260,5260,5260,0
20231211,180000,232716160,5260,5260,5260,5260,0
20231211,175900,232716160,5260,5260,5260,5260,0
20231211,175800,232716160,5260,5260,5260,5260,0
20231211,175700,232716160,5260,5260,5260,5260,0
20231211,175600,232716160,5260,5260,5260,5260,0
20231211,175500,232716160,5260,5260,5260,5260,0
20231211,175400,232716160,5260,5260,5260,5260,0
20231211,175300,232716160,5260,5260,5260,5260,0
20231211,175200,232716160,5260,5260,5260,5260,0
20231211,175100,232716160,5260,5260,5260,5260,0
20231211,175000,232716160,5260,5260,5260,5260,0
20231211,174900,232716160,5260,5260,5260,5260,0
20231211,174800,232716160,5260,5260,5260,5260,0
20231211,174700,232716160,5260,5260,5260,5260,0
20231211,174600,232716160,5260,5260,5260,5260,0
20231211,174500,232716160,5260,5260,5260,5260,0
20231211,174400,232716160,5260,5260,5260,5260,276
20231211,174300,232716160,5260,5260,5260,5260,0
20231211,174200,232716160,5260,5260,5260,5260,0
20231211,174100,232716160,5260,5260,5260,5260,0
20231211,174000,232716160,5260,5260,5260,5260,0
20231211,173900,232716160,5260,5260,5260,5260,0
20231211,173800,232716160,5260,5260,5260,5260,0
20231211,173700,232716160,5260,5260,5260,5260,0
20231211,173600,232716160,5260,5260,5260,5260,0
20231211,173500,232716160,5260,5260,5260,5260,0
20231211,173400,232716160,5260,5260,5260,5260,0
20231211,173300,232716160,5260,5260,5260,5260,0
20231211,173200,232716160,5260,5260,5260,5260,0
20231211,173100,232716160,5260,5260,5260,5260,0
20231211,173000,232716160,5260,5260,5260,5260,0
20231211,172900,232716160,5260,5260,5260,5260,0
20231211,172800,232716160,5260,5260,5260,5260,0
20231211,172700,232716160,5260,5260,5260,5260,0
20231211,172600,232716160,5260,5260,5260,5260,0
20231211,172500,232716160,5260,5260,5260,5260,0
20231211,172400,232716160,5260,5260,5260,5260,0
20231211,172300,232716160,5260,5260,5260,5260,0
20231211,172200,232716160,5260,5260,5260,5260,0
20231211,172100,232716160,5260,5260,5260,5260,0
20231211,172000,232716160,5260,5260,5260,5260,0
20231211,171900,232716160,5260,5260,5260,5260,0
20231211,171800,232716160,5260,5260,5260,5260,0
20231211,171700,232716160,5260,5260,5260,5260,0
20231211,171600,232716160,5260,5260,5260,5260,0
20231211,171500,232716160,5260,5260,5260,5260,0
20231211,171400,232716160,5260,5260,5260,5260,276
20231211,171300,232716160,5260,5260,5260,5260,0
20231211,171200,232716160,5260,5260,5260,5260,0
20231211,171100,232716160,5260,5260,5260,5260,0
20231211,171000,232716160,5260,5260,5260,5260,0
20231211,170900,232716160,5260,5260,5260,5260,0
20231211,170800,232716160,5260,5260,5260,5260,0
20231211,170700,232716160,5260,5260,5260,5260,0
20231211,170600,232716160,5260,5260,5260,5260,0
20231211,170500,232716160,5260,5260,5260,5260,0
20231211,170400,232716160,5260,5260,5260,5260,0
20231211,170300,232716160,5260,5260,5260,5260,0
20231211,170200,232716160,5260,5260,5260,5260,0
20231211,170100,232716160,5260,5260,5260,5260,0
20231211,170000,232716160,5260,5260,5260,5260,0
20231211,165900,232716160,5260,5260,5260,5260,0
20231211,165800,232716160,5260,5260,5260,5260,0
20231211,165700,232716160,5260,5260,5260,5260,0
20231211,165600,232716160,5260,5260,5260,5260,0
20231211,165500,232716160,5260,5260,5260,5260,0
20231211,165400,232716160,5260,5260,5260,5260,0
20231211,165300,232716160,5260,5260,5260,5260,0
20231211,165200,232716160,5260,5260,5260,5260,0
20231211,165100,232716160,5260,5260,5260,5260,0
20231211,165000,232716160,5260,5260,5260,5260,0
20231211,164900,232716160,5260,5260,5260,5260,0
20231211,164800,232716160,5260,5260,5260,5260,0
20231211,164700,232716160,5260,5260,5260,5260,0
20231211,164600,232716160,5260,5260,5260,5260,0
20231211,164500,232716160,5260,5260,5260,5260,0
20231211,164400,232716160,5260,5260,5260,5260,276
20231211,164300,232716160,5260,5260,5260,5260,0
20231211,164200,232716160,5260,5260,5260,5260,0
20231211,164100,232716160,5260,5260,5260,5260,0
20231211,164000,232716160,5260,5260,5260,5260,0
20231211,163900,232716160,5260,5260,5260,5260,0
20231211,163800,232716160,5260,5260,5260,5260,0
20231211,163700,232716160,5260,5260,5260,5260,0
20231211,163600,232716160,5260,5260,5260,5260,0
20231211,163500,232716160,5260,5260,5260,5260,0
20231211,163400,232716160,5260,5260,5260,5260,0
20231211,163300,232716160,5260,5260,5260,5260,0
20231211,163200,232716160,5260,5260,5260,5260,0
20231211,163100,232716160,5260,5260,5260,5260,0
20231211,163000,232716160,5260,5260,5260,5260,0
20231211,162900,232716160,5260,5260,5260,5260,0
20231211,162800,232716160,5260,5260,5260,5260,0
20231211,162700,232716160,5260,5260,5260,5260,0
20231211,162600,232716160,5260,5260,5260,5260,0
20231211,162500,232716160,5260,5260,5260,5260,0
20231211,162400,232716160,5260,5260,5260,5260,0
20231211,162300,232716160,5260,5260,5260,5260,0
20231211,162200,232716160,5260,5260,5260,5260,0
20231211,162100,232716160,5260,5260,5260,5260,0
20231211,162000,232716160,5260,5260,5260,5260,0
20231211,161900,232716160,5260,5260,5260,5260,0
20231211,161800,232716160,5260,5260,5260,5260,0
20231211,161700,232716160,5260,5260,5260,5260,0
20231211,161600,232716160,5260,5260,5260,5260,0
20231211,161500,232716160,5260,5260,5260,5260,0
20231211,161400,232716160,5260,5260,5260,5260,276
20231211,161300,232716160,5260,5260,5260,5260,0
20231211,161200,232716160,5260,5260,5260,5260,0
20231211,161100,232716160,5260,5260,5260,5260,0
20231211,161000,232716160,5260,5260,5260,5260,0
20231211,160900,232716160,5260,5260,5260,5260,0
20231211,160800,232716160,5260,5260,5260,5260,0
20231211,160700,232716160,5260,5260,5260,5260,0
20231211,160600,232716160,5260,5260,5260,5260,0
20231211,160500,232716160,5260,5260,5260,5260,0
20231211,160400,232716160,5260,5260,5260,5260,0
20231211,160300,232716160,5260,5260,5260,5260,0
20231211,160200,232716160,5260,5260,5260,5260,0
20231211,160100,232716160,5260,5260,5260,5260,0
20231211,160000,232716160,5260,5260,5260,5260,0
20231211,155900,232716160,5260,5260,5260,5260,0
20231211,155800,232716160,5260,5260,5260,5260,0
20231211,155700,232716160,5260,5260,5260,5260,0
20231211,155600,232716160,5260,5260,5260,5260,0
20231211,155500,232716160,5260,5260,5260,5260,0
20231211,155400,232716160,5260,5260,5260,5260,0
20231211,155300,232716160,5260,5260,5260,5260,0
20231211,155200,232716160,5260,5260,5260,5260,0
20231211,155100,232716160,5260,5260,5260,5260,0
20231211,155000,232716160,5260,5260,5260,5260,0
20231211,154900,232716160,5260,5260,5260,5260,0
20231211,154800,232716160,5260,5260,5260,5260,0
20231211,154700,232716160,5260,5260,5260,5260,0
20231211,154600,232716160,5260,5260,5260,5260,0
20231211,154500,232716160,5260,5260,5260,5260,0
20231211,154400,232716160,5260,5260,5260,5260,276
20231211,154300,232716160,5260,5260,5260,5260,0
20231211,154200,232716160,5260,5260,5260,5260,0
20231211,154100,232716160,5260,5260,5260,5260,0
20231211,154000,232716160,5260,5260,5260,5260,0
20231211,153900,232716160,5260,5260,5260,5260,0
20231211,153800,232716160,5260,5260,5260,5260,0
20231211,153700,232716160,5260,5260,5260,5260,0
20231211,153600,232716160,5260,5260,5260,5260,0
20231211,153500,232716160,5260,5260,5260,5260,0
20231211,153400,232716160,5260,5260,5260,5260,0
20231211,153300,232716160,5260,5260,5260,5260,0
20231211,153200,232716160,5260,5260,5260,5260,0
20231211,153100,232716160,5260,5260,5260,5260,0
20231211,153000,232716160,5260,5260,5260,5260,276
20231211,152900,231264400,5260,5260,5260,5260,0
20231211,152800,231264400,5260,5260,5260,5260,0
20231211,152700,231264400,5260,5260,5260,5260,0
20231211,152600,231264400,5260,5260,5260,5260,0
20231211,152500,231264400,5260,5260,5260,5260,0
20231211,152400,231264400,5260,5260,5260,5260,0
20231211,152300,231264400,5260,5260,5260,5260,0
20231211,152200,231264400,5260,5260,5260,5260,0
20231211,152100,231264400,5260,5260,5260,5260,0
20231211,152000,231264400,5260,5260,5260,5260,0
20231211,151900,231264400,5260,5260,5260,5260,57
20231211,151800,230964580,5260,5240,5260,5240,1069
20231211,151700,225342160,5240,5250,5250,5240,66
20231211,151600,224995990,5240,5250,5250,5240,243
20231211,151500,223722560,5250,5250,5250,5250,31
20231211,151400,223559810,5240,5250,5250,5240,134
20231211,151300,222857540,5240,5250,5250,5240,370
20231211,151200,220918630,5250,5250,5250,5250,11
20231211,151100,220860880,5250,5250,5250,5240,72
20231211,151000,220483450,5240,5240,5240,5240,133
20231211,150900,219786530,5230,5240,5250,5230,221
20231211,150800,218630600,5240,5250,5250,5240,60
20231211,150700,218316190,5240,5240,5240,5240,68
20231211,150600,217959870,5240,5250,5250,5240,242
20231211,150500,216691610,5250,5250,5250,5250,67
20231211,150400,216339860,5250,5250,5250,5250,68
20231211,150300,215982860,5250,5250,5250,5250,133
20231211,150200,215284610,5250,5250,5250,5250,332
20231211,150100,213541610,5250,5250,5250,5250,66
20231211,150000,213195110,5250,5250,5250,5250,134
20231211,145900,212491610,5250,5250,5250,5250,168
20231211,145800,211609610,5260,5260,5260,5250,89
20231211,145700,211142140,5250,5250,5250,5250,133
20231211,145600,210443890,5250,5250,5250,5250,67
20231211,145500,210092140,5250,5250,5250,5250,165
20231211,145400,209225890,5250,5250,5260,5250,141
20231211,145300,208485560,5250,5250,5250,5250,67
20231211,145200,208133810,5250,5250,5250,5250,166
20231211,145100,207262310,5250,5250,5250,5250,134
20231211,145000,206558810,5250,5260,5260,5250,72
20231211,144900,206180750,5250,5260,5260,5250,68
20231211,144800,205823740,5250,5260,5260,5250,243
20231211,144700,204547890,5250,5250,5250,5250,67
20231211,144600,204196140,5250,5260,5260,5250,68
20231211,144500,203839130,5250,5260,5260,5250,395
20231211,144400,201763280,5260,5260,5260,5260,67
20231211,144300,201410860,5260,5260,5260,5260,66
20231211,144200,201063700,5260,5260,5260,5260,0
20231211,144100,201063700,5260,5260,5260,5260,0
20231211,144000,201063700,5260,5260,5260,5250,267
20231211,143900,199659950,5250,5260,5260,5250,152
20231211,143800,198861840,5260,5260,5270,5260,148
20231211,143700,198083180,5250,5250,5250,5250,0
20231211,143600,198083180,5250,5250,5260,5250,267
20231211,143500,196680090,5250,5250,5250,5250,128
20231211,143400,196008090,5250,5270,5270,5250,102
20231211,143300,195472420,5260,5260,5260,5260,0
20231211,143200,195472420,5260,5260,5260,5260,0
20231211,143100,195472420,5260,5250,5260,5250,241
20231211,143000,194205430,5260,5250,5260,5250,306
20231211,142900,192597600,5260,5260,5260,5260,87
20231211,142800,192139980,5270,5270,5270,5270,7
20231211,142700,192103090,5260,5260,5260,5260,50
20231211,142600,191840090,5260,5260,5270,5260,1353
20231211,142500,184721310,5260,5260,5260,5260,66
20231211,142400,184374150,5260,5260,5270,5260,235
20231211,142300,183137980,5260,5260,5260,5260,257
20231211,142200,181786160,5260,5260,5260,5260,70
20231211,142100,181417960,5260,5260,5260,5260,133
20231211,142000,180718380,5260,5260,5260,5260,157
20231211,141900,179892560,5270,5260,5270,5260,76
20231211,141800,179492710,5260,5270,5270,5260,133
20231211,141700,178793030,5260,5270,5270,5260,67
20231211,141600,178440430,5260,5260,5260,5260,169
20231211,141500,177551490,5260,5260,5270,5260,134
20231211,141400,176846590,5260,5260,5260,5260,66
20231211,141300,176499430,5260,5260,5260,5260,164
20231211,141200,175636790,5260,5260,5260,5260,187
20231211,141100,174653170,5270,5280,5280,5270,14
20231211,141000,174579380,5270,5280,5280,5270,71
20231211,140900,174205170,5270,5270,5270,5260,241
20231211,140800,172936180,5270,5270,5270,5270,67
20231211,140700,172583090,5270,5270,5270,5270,66
20231211,140600,172235270,5280,5270,5280,5270,165
20231211,140500,171365660,5270,5270,5270,5270,133
20231211,140400,170664750,5270,5270,5270,5270,67
20231211,140300,170311660,5270,5270,5270,5270,67
20231211,140200,169958570,5270,5280,5290,5270,148
20231211,140100,169177610,5280,5280,5280,5280,67
20231211,140000,168823850,5280,5280,5280,5280,66
20231211,135900,168475370,5280,5280,5280,5280,230
20231211,135800,167260970,5280,5290,5290,5280,66
20231211,135700,166912440,5280,5280,5280,5280,67
20231211,135600,166558680,5280,5280,5280,5280,133
20231211,135500,165856440,5280,5280,5280,5280,179
20231211,135400,164911320,5280,5280,5280,5280,67
20231211,135300,164557560,5280,5280,5290,5280,133
20231211,135200,163855250,5280,5280,5280,5280,155
20231211,135100,163036850,5280,5280,5280,5280,66
20231211,135000,162688370,5280,5280,5280,5280,133
20231211,134900,161986130,5290,5280,5290,5280,73
20231211,134800,161600620,5280,5280,5280,5280,176
20231211,134700,160671340,5280,5280,5280,5280,133
20231211,134600,159969100,5280,5280,5280,5280,67
20231211,134500,159615340,5280,5280,5290,5280,167
20231211,134400,158733490,5280,5280,5280,5280,133
20231211,134300,158031250,5280,5280,5280,5280,67
20231211,134200,157677490,5280,5280,5280,5280,66
20231211,134100,157329010,5280,5280,5280,5280,245
20231211,134000,156035410,5290,5280,5290,5280,71
20231211,133900,155660480,5280,5280,5280,5280,67
20231211,133800,155306720,5280,5280,5280,5280,222
20231211,133700,154134560,5280,5280,5280,5280,67
20231211,133600,153780800,5290,5290,5290,5280,79
20231211,133500,153363560,5280,5280,5280,5280,133
20231211,133400,152661320,5280,5280,5280,5280,181
20231211,133300,151705640,5280,5280,5280,5280,1000
20231211,133200,146425640,5280,5280,5290,5280,142
20231211,133100,145675800,5280,5280,5280,5280,152
20231211,133000,144873240,5280,5280,5280,5280,67
20231211,132900,144519480,5280,5280,5280,5280,133
20231211,132800,143817240,5290,5280,5290,5280,77
20231211,132700,143410580,5290,5280,5290,5280,111
20231211,132600,142824420,5290,5290,5290,5290,5
20231211,132500,142797970,5280,5280,5280,5280,0
20231211,132400,142797970,5280,5280,5280,5280,164
20231211,132300,141932050,5290,5290,5290,5290,6
20231211,132200,141900310,5290,5290,5290,5290,0
20231211,132100,141900310,5290,5290,5290,5290,0
20231211,132000,141900310,5290,5290,5290,5290,35
20231211,131900,141715160,5300,5300,5300,5300,9
20231211,131800,141667460,5290,5290,5290,5290,26
20231211,131700,141529920,5280,5280,5280,5280,0
20231211,131600,141529920,5280,5290,5290,5280,127
20231211,131500,140859050,5290,5280,5290,5280,78
20231211,131400,140447180,5280,5280,5280,5280,23
20231211,131300,140325740,5280,5280,5280,5280,6
20231211,131200,140294060,5290,5290,5290,5290,12
20231211,131100,140230580,5290,5290,5290,5290,6
20231211,131000,140198840,5290,5280,5290,5280,45
20231211,130900,139961010,5270,5280,5280,5270,166
20231211,130800,139085490,5280,5280,5280,5280,8
20231211,130700,139043250,5280,5280,5280,5280,5
20231211,130600,139016850,5280,5290,5290,5280,21
20231211,130500,138905820,5280,5280,5280,5280,2
20231211,130400,138895260,5280,5280,5280,5280,79
20231211,130300,138478140,5280,5280,5280,5280,0
20231211,130200,138478140,5280,5280,5280,5280,8
20231211,130100,138435900,5270,5270,5270,5270,0
20231211,130000,138435900,5270,5270,5270,5270,0
20231211,125900,138435900,5270,5270,5270,5270,0
20231211,125800,138435900,5270,5280,5280,5270,10
20231211,125700,138383140,5270,5270,5270,5270,0
20231211,125600,138383140,5270,5270,5270,5270,0
20231211,125500,138383140,5270,5270,5270,5270,311
20231211,125400,136744170,5280,5280,5280,5280,33
20231211,125300,136569930,5280,5280,5280,5280,31
20231211,125200,136406250,5270,5270,5270,5270,118
20231211,125100,135784390,5280,5270,5280,5270,7
20231211,125000,135747450,5280,5280,5280,5280,0
20231211,124900,135747450,5280,5280,5280,5280,5
20231211,124800,135721050,5280,5290,5290,5280,25
20231211,124700,135588880,5290,5290,5290,5290,0
20231211,124600,135588880,5290,5290,5290,5290,0
20231211,124500,135588880,5290,5290,5290,5290,22
20231211,124400,135472500,5300,5300,5300,5300,6
20231211,124300,135440700,5300,5300,5300,5300,0
20231211,124200,135440700,5300,5270,5300,5270,10
20231211,124100,135387820,5310,5310,5310,5310,6
20231211,124000,135355960,5280,5280,5280,5280,11
20231211,123900,135297880,5310,5310,5310,5310,22
20231211,123800,135181060,5310,5310,5310,5310,21
20231211,123700,135069550,5330,5330,5330,5330,0
20231211,123600,135069550,5330,5330,5330,5330,0
20231211,123500,135069550,5330,5330,5330,5330,0
20231211,123400,135069550,5330,5280,5330,5280,342
20231211,123300,133256840,5280,5280,5280,5280,0
20231211,123200,133256840,5280,5280,5280,5280,0
20231211,123100,133256840,5280,5270,5280,5270,120
20231211,123000,132624380,5270,5270,5270,5270,0
20231211,122900,132624380,5270,5270,5270,5270,32
20231211,122800,132455740,5270,5270,5270,5270,17
20231211,122700,132366150,5270,5280,5280,5270,46
20231211,122600,132123640,5280,5280,5280,5280,0
20231211,122500,132123640,5280,5280,5280,5280,0
20231211,122400,132123640,5280,5280,5280,5280,9
20231211,122300,132076120,5290,5290,5290,5290,0
20231211,122200,132076120,5290,5290,5290,5290,5
20231211,122100,132049670,5280,5280,5280,5280,0
20231211,122000,132049670,5280,5290,5290,5280,105
20231211,121900,131495110,5290,5290,5290,5290,20
20231211,121800,131389310,5290,5290,5290,5290,9
20231211,121700,131341700,5290,5290,5290,5290,0
20231211,121600,131341700,5290,5290,5290,5290,0
20231211,121500,131341700,5290,5290,5290,5290,0
20231211,121400,131341700,5290,5290,5290,5290,0
20231211,121300,131341700,5290,5280,5290,5270,5059
20231211,121200,104676780,5290,5330,5330,5290,192
20231211,121100,103660820,5300,5300,5300,5300,0
20231211,121000,103660820,5300,5300,5300,5300,0
20231211,120900,103660820,5300,5300,5300,5300,0
20231211,120800,103660820,5300,5300,5300,5300,0
20231211,120700,103660820,5300,5300,5300,5300,370
20231211,120600,101699820,5310,5360,5370,5310,1150
20231211,120500,95588430,5360,5360,5360,5360,4
20231211,120400,95566990,5340,5370,5370,5340,768
20231211,120300,91465330,5380,5370,5380,5370,398
20231211,120200,89328010,5370,5360,5370,5340,891
20231211,120100,84555290,5360,5280,5360,5280,2444
20231211,120000,71545230,5280,5280,5280,5280,16
20231211,115900,71460750,5270,5270,5270,5270,93
20231211,115800,70970640,5280,5280,5280,5280,5
20231211,115700,70944240,5280,5280,5280,5280,0
20231211,115600,70944240,5280,5280,5280,5280,0
20231211,115500,70944240,5280,5290,5290,5280,8
20231211,115400,70901970,5290,5290,5290,5290,0
20231211,115300,70901970,5290,5290,5290,5290,0
20231211,115200,70901970,5290,5290,5290,5290,33
20231211,115100,70727400,5310,5310,5310,5310,0
20231211,115000,70727400,5310,5310,5310,5310,0
20231211,114900,70727400,5310,5310,5310,5310,0
20231211,114800,70727400,5310,5310,5310,5310,0
20231211,114700,70727400,5310,5310,5310,5310,0
20231211,114600,70727400,5310,5310,5310,5310,0
20231211,114500,70727400,5310,5290,5310,5280,1659
20231211,114400,61929850,5290,5290,5290,5290,1
20231211,114300,61924560,5290,5290,5290,5290,0
20231211,114200,61924560,5290,5290,5290,5290,6
20231211,114100,61892820,5280,5270,5280,5270,123
20231211,114000,61244490,5280,5280,5280,5280,0
20231211,113900,61244490,5280,5280,5280,5270,206
20231211,113800,60158330,5280,5280,5280,5280,23
20231211,113700,60036890,5280,5280,5280,5280,2
20231211,113600,60026330,5280,5280,5280,5280,10
20231211,113500,59973530,5280,5280,5280,5280,0
20231211,113400,59973530,5280,5290,5290,5280,100
20231211,113300,59445490,5280,5280,5280,5280,0
20231211,113200,59445490,5280,5280,5280,5280,0
20231211,113100,59445490,5280,5270,5280,5270,96
20231211,113000,58939530,5280,5280,5280,5280,0
20231211,112900,58939530,5280,5280,5280,5280,4
20231211,112800,58918410,5280,5280,5280,5280,0
20231211,112700,58918410,5280,5280,5280,5280,5
20231211,112600,58892010,5270,5270,5270,5270,0
20231211,112500,58892010,5270,5290,5290,5270,1871
20231211,112400,49026410,5290,5290,5290,5290,86
20231211,112300,48571470,5300,5300,5300,5300,4
20231211,112200,48550270,5300,5300,5300,5300,0
20231211,112100,48550270,5300,5300,5300,5300,4
20231211,112000,48529070,5290,5290,5290,5290,254
20231211,111900,47185410,5300,5300,5300,5300,0
20231211,111800,47185410,5300,5290,5300,5290,199
20231211,111700,46131320,5280,5280,5280,5280,96
20231211,111600,45624440,5290,5290,5290,5290,6
20231211,111500,45592700,5290,5290,5290,5290,0
20231211,111400,45592700,5290,5290,5290,5290,93
20231211,111300,45100730,5280,5290,5290,5280,108
20231211,111200,44530460,5290,5290,5290,5290,0
20231211,111100,44530460,5290,5290,5290,5290,0
20231211,111000,44530460,5290,5290,5290,5290,5
20231211,110900,44504010,5280,5290,5290,5280,189
20231211,110800,43505150,5290,5290,5290,5290,3
20231211,110700,43489280,5280,5280,5280,5280,0
20231211,110600,43489280,5280,5280,5280,5280,106
20231211,110500,42929600,5290,5290,5290,5290,15
20231211,110400,42850250,5290,5290,5290,5290,0
20231211,110300,42850250,5290,5290,5290,5290,0
20231211,110200,42850250,5290,5280,5290,5280,98
20231211,110100,42332770,5290,5290,5290,5290,0
20231211,110000,42332770,5290,5290,5290,5290,28
20231211,105900,42184650,5290,5290,5290,5290,1
20231211,105800,42179360,5290,5280,5290,5280,24
20231211,105700,42052410,5290,5290,5290,5290,51
20231211,105600,41782620,5280,5280,5280,5280,0
20231211,105500,41782620,5280,5290,5290,5280,101
20231211,105400,41249290,5290,5290,5290,5290,10
20231211,105300,41196390,5290,5290,5290,5290,0
20231211,105200,41196390,5290,5280,5290,5280,507
20231211,105100,38517500,5290,5290,5290,5290,0
20231211,105000,38517500,5290,5290,5290,5290,116
20231211,104900,37903860,5290,5290,5290,5290,4
20231211,104800,37882700,5280,5280,5280,5280,86
20231211,104700,37428620,5290,5290,5290,5290,5
20231211,104600,37402170,5280,5280,5280,5280,0
20231211,104500,37402170,5280,5280,5280,5280,118
20231211,104400,36779130,5290,5290,5290,5290,10
20231211,104300,36726230,5290,5290,5290,5290,10
20231211,104200,36673330,5290,5290,5290,5290,50
20231211,104100,36408830,5290,5280,5290,5280,85
20231211,104000,35960000,5290,5290,5290,5290,0
20231211,103900,35960000,5290,5290,5290,5290,4
20231211,103800,35938840,5280,5280,5280,5280,188
20231211,103700,34946200,5280,5280,5280,5280,0
20231211,103600,34946200,5280,5280,5280,5280,0
20231211,103500,34946200,5280,5280,5280,5280,0
20231211,103400,34946200,5280,5280,5280,5280,97
20231211,103300,34434040,5280,5280,5280,5280,0
20231211,103200,34434040,5280,5280,5280,5280,0
20231211,103100,34434040,5280,5280,5280,5280,102
20231211,103000,33895480,5280,5280,5280,5280,0
20231211,102900,33895480,5280,5280,5280,5280,135
20231211,102800,33182680,5280,5280,5280,5280,0
20231211,102700,33182680,5280,5280,5280,5280,98
20231211,102600,32665240,5280,5280,5280,5280,0
20231211,102500,32665240,5280,5280,5280,5280,4
20231211,102400,32644120,5280,5280,5280,5280,106
20231211,102300,32084440,5290,5290,5290,5290,1
20231211,102200,32079150,5290,5290,5290,5290,10
20231211,102100,32026250,5280,5280,5280,5280,0
20231211,102000,32026250,5280,5280,5280,5280,94
20231211,101900,31529930,5280,5280,5280,5280,0
20231211,101800,31529930,5280,5280,5280,5280,183
20231211,101700,30563690,5290,5290,5290,5290,10
20231211,101600,30510790,5290,5290,5290,5290,0
20231211,101500,30510790,5290,5290,5290,5290,91
20231211,101400,30029400,5290,5290,5290,5290,0
20231211,101300,30029400,5290,5290,5290,5290,3
20231211,101200,30013530,5290,5290,5290,5290,200
20231211,101100,28955530,5280,5280,5280,5280,0
20231211,101000,28955530,5280,5280,5280,5280,0
20231211,100900,28955530,5280,5280,5280,5280,112
20231211,100800,28364170,5290,5290,5290,5290,24
20231211,100700,28237210,5280,5280,5280,5280,113
20231211,100600,27640570,5290,5290,5290,5290,23
20231211,100500,27518900,5300,5300,5300,5300,887
20231211,100400,22817800,5310,5310,5310,5310,100
20231211,100300,22286800,5300,5300,5300,5300,0
20231211,100200,22286800,5300,5300,5300,5300,113
20231211,100100,21687900,5310,5310,5310,5310,0
20231211,100000,21687900,5310,5310,5310,5310,1
20231211,095900,21682590,5300,5300,5300,5300,217
20231211,095800,20532490,5300,5300,5300,5300,0
20231211,095700,20532490,5300,5300,5300,5300,0
20231211,095600,20532490,5300,5300,5300,5300,0
20231211,095500,20532490,5300,5290,5300,5290,1802
20231211,095400,10984710,5280,5280,5280,5280,2
20231211,095300,10974150,5280,5280,5280,5280,0
20231211,095200,10974150,5280,5280,5280,5280,94
20231211,095100,10477830,5290,5290,5290,5290,5
20231211,095000,10451380,5290,5290,5290,5290,19
20231211,094900,10350870,5290,5290,5290,5290,247
20231211,094800,9044240,5290,5290,5290,5290,102
20231211,094700,8504660,5290,5290,5290,5290,0
20231211,094600,8504660,5290,5290,5290,5290,0
20231211,094500,8504660,5290,5290,5290,5290,98
20231211,094400,7986240,5290,5290,5290,5290,0
20231211,094300,7986240,5290,5290,5290,5290,0
20231211,094200,7986240,5290,5290,5290,5290,0
20231211,094100,7986240,5290,5290,5290,5290,108
20231211,094000,7414920,5290,5290,5290,5290,0
20231211,093900,7414920,5290,5290,5290,5290,0
20231211,093800,7414920,5290,5290,5290,5290,192
20231211,093700,6399240,5300,5300,5300,5300,0
20231211,093600,6399240,5300,5300,5300,5300,0
20231211,093500,6399240,5300,5290,5300,5290,101
20231211,093400,5864940,5290,5290,5290,5290,115
20231211,093300,5256590,5300,5290,5300,5290,51
20231211,093200,4986790,5290,5290,5290,5290,0
20231211,093100,4986790,5290,5290,5290,5290,85
20231211,093000,4537140,5290,5290,5290,5290,0
20231211,092900,4537140,5290,5290,5290,5290,0
20231211,092800,4537140,5290,5290,5290,5290,0
20231211,092700,4537140,5290,5290,5290,5290,100
20231211,092600,4008140,5290,5290,5290,5290,300
20231211,092500,2421140,5290,5290,5290,5290,0
20231211,092400,2421140,5290,5290,5290,5290,0
20231211,092300,2421140,5290,5290,5290,5290,0
20231211,092200,2421140,5290,5290,5290,5290,0
20231211,092100,2421140,5290,5290,5290,5290,0
20231211,092000,2421140,5290,5290,5290,5290,20
20231211,091900,2315340,5290,5290,5290,5290,0
20231211,091800,2315340,5290,5290,5290,5290,0
20231211,091700,2315340,5290,5290,5290,5290,1
20231211,091600,2310050,5290,5290,5290,5290,2
20231211,091500,2299470,5290,5290,5290,5290,0
20231211,091400,2299470,5290,5290,5290,5290,0
20231211,091300,2299470,5290,5290,5290,5290,1
20231211,091200,2294180,5300,5300,5300,5300,227
20231211,091100,1091080,5290,5290,5290,5290,1
20231211,091000,1085790,5300,5300,5300,5300,0
20231211,090900,1085790,5300,5300,5300,5300,11
20231211,090800,1027490,5300,5300,5300,5300,92
20231211,090700,539890,5300,5300,5300,5300,3
20231211,090600,523990,5300,5300,5300,5300,0
20231211,090500,523990,5300,5300,5300,5300,9
20231211,090400,476290,5290,5290,5290,5290,35
20231211,090300,291140,5300,5300,5300,5300,0
20231211,090200,291140,5300,5300,5300,5300,19
20231211,090100,190440,5290,5290,5290,5290,0
20231211,090000,190440,5290,5290,5290,5290,36