KissMeData/417970/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,212500,163485220,14980,14980,14980,14980,143
20231211,212400,163485220,14980,14980,14980,14980,0
20231211,212300,163485220,14980,14980,14980,14980,0
20231211,212200,163485220,14980,14980,14980,14980,0
20231211,212100,163485220,14980,14980,14980,14980,0
20231211,212000,163485220,14980,14980,14980,14980,0
20231211,211900,163485220,14980,14980,14980,14980,0
20231211,211800,163485220,14980,14980,14980,14980,0
20231211,211700,163485220,14980,14980,14980,14980,0
20231211,211600,163485220,14980,14980,14980,14980,0
20231211,211500,163485220,14980,14980,14980,14980,0
20231211,211400,163485220,14980,14980,14980,14980,0
20231211,211300,163485220,14980,14980,14980,14980,0
20231211,211200,163485220,14980,14980,14980,14980,0
20231211,211100,163485220,14980,14980,14980,14980,0
20231211,211000,163485220,14980,14980,14980,14980,0
20231211,210900,163485220,14980,14980,14980,14980,0
20231211,210800,163485220,14980,14980,14980,14980,0
20231211,210700,163485220,14980,14980,14980,14980,0
20231211,210600,163485220,14980,14980,14980,14980,0
20231211,210500,163485220,14980,14980,14980,14980,0
20231211,210400,163485220,14980,14980,14980,14980,0
20231211,210300,163485220,14980,14980,14980,14980,0
20231211,210200,163485220,14980,14980,14980,14980,0
20231211,210100,163485220,14980,14980,14980,14980,0
20231211,210000,163485220,14980,14980,14980,14980,0
20231211,205900,163485220,14980,14980,14980,14980,0
20231211,205800,163485220,14980,14980,14980,14980,0
20231211,205700,163485220,14980,14980,14980,14980,0
20231211,205600,163485220,14980,14980,14980,14980,0
20231211,205500,163485220,14980,14980,14980,14980,143
20231211,205400,163485220,14980,14980,14980,14980,0
20231211,205300,163485220,14980,14980,14980,14980,0
20231211,205200,163485220,14980,14980,14980,14980,0
20231211,205100,163485220,14980,14980,14980,14980,0
20231211,205000,163485220,14980,14980,14980,14980,0
20231211,204900,163485220,14980,14980,14980,14980,0
20231211,204800,163485220,14980,14980,14980,14980,0
20231211,204700,163485220,14980,14980,14980,14980,0
20231211,204600,163485220,14980,14980,14980,14980,0
20231211,204500,163485220,14980,14980,14980,14980,0
20231211,204400,163485220,14980,14980,14980,14980,0
20231211,204300,163485220,14980,14980,14980,14980,0
20231211,204200,163485220,14980,14980,14980,14980,0
20231211,204100,163485220,14980,14980,14980,14980,0
20231211,204000,163485220,14980,14980,14980,14980,0
20231211,203900,163485220,14980,14980,14980,14980,0
20231211,203800,163485220,14980,14980,14980,14980,0
20231211,203700,163485220,14980,14980,14980,14980,0
20231211,203600,163485220,14980,14980,14980,14980,0
20231211,203500,163485220,14980,14980,14980,14980,0
20231211,203400,163485220,14980,14980,14980,14980,0
20231211,203300,163485220,14980,14980,14980,14980,0
20231211,203200,163485220,14980,14980,14980,14980,0
20231211,203100,163485220,14980,14980,14980,14980,0
20231211,203000,163485220,14980,14980,14980,14980,0
20231211,202900,163485220,14980,14980,14980,14980,0
20231211,202800,163485220,14980,14980,14980,14980,0
20231211,202700,163485220,14980,14980,14980,14980,0
20231211,202600,163485220,14980,14980,14980,14980,0
20231211,202500,163485220,14980,14980,14980,14980,143
20231211,202400,163485220,14980,14980,14980,14980,0
20231211,202300,163485220,14980,14980,14980,14980,0
20231211,202200,163485220,14980,14980,14980,14980,0
20231211,202100,163485220,14980,14980,14980,14980,0
20231211,202000,163485220,14980,14980,14980,14980,0
20231211,201900,163485220,14980,14980,14980,14980,0
20231211,201800,163485220,14980,14980,14980,14980,0
20231211,201700,163485220,14980,14980,14980,14980,0
20231211,201600,163485220,14980,14980,14980,14980,0
20231211,201500,163485220,14980,14980,14980,14980,0
20231211,201400,163485220,14980,14980,14980,14980,0
20231211,201300,163485220,14980,14980,14980,14980,0
20231211,201200,163485220,14980,14980,14980,14980,0
20231211,201100,163485220,14980,14980,14980,14980,0
20231211,201000,163485220,14980,14980,14980,14980,0
20231211,200900,163485220,14980,14980,14980,14980,0
20231211,200800,163485220,14980,14980,14980,14980,0
20231211,200700,163485220,14980,14980,14980,14980,0
20231211,200600,163485220,14980,14980,14980,14980,0
20231211,200500,163485220,14980,14980,14980,14980,0
20231211,200400,163485220,14980,14980,14980,14980,0
20231211,200300,163485220,14980,14980,14980,14980,0
20231211,200200,163485220,14980,14980,14980,14980,0
20231211,200100,163485220,14980,14980,14980,14980,0
20231211,200000,163485220,14980,14980,14980,14980,0
20231211,195900,163485220,14980,14980,14980,14980,0
20231211,195800,163485220,14980,14980,14980,14980,0
20231211,195700,163485220,14980,14980,14980,14980,0
20231211,195600,163485220,14980,14980,14980,14980,0
20231211,195500,163485220,14980,14980,14980,14980,143
20231211,195400,163485220,14980,14980,14980,14980,0
20231211,195300,163485220,14980,14980,14980,14980,0
20231211,195200,163485220,14980,14980,14980,14980,0
20231211,195100,163485220,14980,14980,14980,14980,0
20231211,195000,163485220,14980,14980,14980,14980,0
20231211,194900,163485220,14980,14980,14980,14980,0
20231211,194800,163485220,14980,14980,14980,14980,0
20231211,194700,163485220,14980,14980,14980,14980,0
20231211,194600,163485220,14980,14980,14980,14980,0
20231211,194500,163485220,14980,14980,14980,14980,0
20231211,194400,163485220,14980,14980,14980,14980,0
20231211,194300,163485220,14980,14980,14980,14980,0
20231211,194200,163485220,14980,14980,14980,14980,0
20231211,194100,163485220,14980,14980,14980,14980,0
20231211,194000,163485220,14980,14980,14980,14980,0
20231211,193900,163485220,14980,14980,14980,14980,0
20231211,193800,163485220,14980,14980,14980,14980,0
20231211,193700,163485220,14980,14980,14980,14980,0
20231211,193600,163485220,14980,14980,14980,14980,0
20231211,193500,163485220,14980,14980,14980,14980,0
20231211,193400,163485220,14980,14980,14980,14980,0
20231211,193300,163485220,14980,14980,14980,14980,0
20231211,193200,163485220,14980,14980,14980,14980,0
20231211,193100,163485220,14980,14980,14980,14980,0
20231211,193000,163485220,14980,14980,14980,14980,0
20231211,192900,163485220,14980,14980,14980,14980,0
20231211,192800,163485220,14980,14980,14980,14980,0
20231211,192700,163485220,14980,14980,14980,14980,0
20231211,192600,163485220,14980,14980,14980,14980,0
20231211,192500,163485220,14980,14980,14980,14980,143
20231211,192400,163485220,14980,14980,14980,14980,0
20231211,192300,163485220,14980,14980,14980,14980,0
20231211,192200,163485220,14980,14980,14980,14980,0
20231211,192100,163485220,14980,14980,14980,14980,0
20231211,192000,163485220,14980,14980,14980,14980,0
20231211,191900,163485220,14980,14980,14980,14980,0
20231211,191800,163485220,14980,14980,14980,14980,0
20231211,191700,163485220,14980,14980,14980,14980,0
20231211,191600,163485220,14980,14980,14980,14980,0
20231211,191500,163485220,14980,14980,14980,14980,0
20231211,191400,163485220,14980,14980,14980,14980,0
20231211,191300,163485220,14980,14980,14980,14980,0
20231211,191200,163485220,14980,14980,14980,14980,0
20231211,191100,163485220,14980,14980,14980,14980,0
20231211,191000,163485220,14980,14980,14980,14980,0
20231211,190900,163485220,14980,14980,14980,14980,0
20231211,190800,163485220,14980,14980,14980,14980,0
20231211,190700,163485220,14980,14980,14980,14980,0
20231211,190600,163485220,14980,14980,14980,14980,0
20231211,190500,163485220,14980,14980,14980,14980,0
20231211,190400,163485220,14980,14980,14980,14980,0
20231211,190300,163485220,14980,14980,14980,14980,0
20231211,190200,163485220,14980,14980,14980,14980,0
20231211,190100,163485220,14980,14980,14980,14980,0
20231211,190000,163485220,14980,14980,14980,14980,0
20231211,185900,163485220,14980,14980,14980,14980,0
20231211,185800,163485220,14980,14980,14980,14980,0
20231211,185700,163485220,14980,14980,14980,14980,0
20231211,185600,163485220,14980,14980,14980,14980,0
20231211,185500,163485220,14980,14980,14980,14980,143
20231211,185400,163485220,14980,14980,14980,14980,0
20231211,185300,163485220,14980,14980,14980,14980,0
20231211,185200,163485220,14980,14980,14980,14980,0
20231211,185100,163485220,14980,14980,14980,14980,0
20231211,185000,163485220,14980,14980,14980,14980,0
20231211,184900,163485220,14980,14980,14980,14980,0
20231211,184800,163485220,14980,14980,14980,14980,0
20231211,184700,163485220,14980,14980,14980,14980,0
20231211,184600,163485220,14980,14980,14980,14980,0
20231211,184500,163485220,14980,14980,14980,14980,0
20231211,184400,163485220,14980,14980,14980,14980,0
20231211,184300,163485220,14980,14980,14980,14980,0
20231211,184200,163485220,14980,14980,14980,14980,0
20231211,184100,163485220,14980,14980,14980,14980,0
20231211,184000,163485220,14980,14980,14980,14980,0
20231211,183900,163485220,14980,14980,14980,14980,0
20231211,183800,163485220,14980,14980,14980,14980,0
20231211,183700,163485220,14980,14980,14980,14980,0
20231211,183600,163485220,14980,14980,14980,14980,0
20231211,183500,163485220,14980,14980,14980,14980,0
20231211,183400,163485220,14980,14980,14980,14980,0
20231211,183300,163485220,14980,14980,14980,14980,0
20231211,183200,163485220,14980,14980,14980,14980,0
20231211,183100,163485220,14980,14980,14980,14980,0
20231211,183000,163485220,14980,14980,14980,14980,0
20231211,182900,163485220,14980,14980,14980,14980,0
20231211,182800,163485220,14980,14980,14980,14980,0
20231211,182700,163485220,14980,14980,14980,14980,0
20231211,182600,163485220,14980,14980,14980,14980,0
20231211,182500,163485220,14980,14980,14980,14980,143
20231211,182400,163485220,14980,14980,14980,14980,0
20231211,182300,163485220,14980,14980,14980,14980,0
20231211,182200,163485220,14980,14980,14980,14980,0
20231211,182100,163485220,14980,14980,14980,14980,0
20231211,182000,163485220,14980,14980,14980,14980,0
20231211,181900,163485220,14980,14980,14980,14980,0
20231211,181800,163485220,14980,14980,14980,14980,0
20231211,181700,163485220,14980,14980,14980,14980,0
20231211,181600,163485220,14980,14980,14980,14980,0
20231211,181500,163485220,14980,14980,14980,14980,0
20231211,181400,163485220,14980,14980,14980,14980,0
20231211,181300,163485220,14980,14980,14980,14980,0
20231211,181200,163485220,14980,14980,14980,14980,0
20231211,181100,163485220,14980,14980,14980,14980,0
20231211,181000,163485220,14980,14980,14980,14980,0
20231211,180900,163485220,14980,14980,14980,14980,0
20231211,180800,163485220,14980,14980,14980,14980,0
20231211,180700,163485220,14980,14980,14980,14980,0
20231211,180600,163485220,14980,14980,14980,14980,0
20231211,180500,163485220,14980,14980,14980,14980,0
20231211,180400,163485220,14980,14980,14980,14980,0
20231211,180300,163485220,14980,14980,14980,14980,0
20231211,180200,163485220,14980,14980,14980,14980,0
20231211,180100,163485220,14980,14980,14980,14980,0
20231211,180000,163485220,14980,14980,14980,14980,0
20231211,175900,163485220,14980,14980,14980,14980,0
20231211,175800,163485220,14980,14980,14980,14980,0
20231211,175700,163485220,14980,14980,14980,14980,0
20231211,175600,163485220,14980,14980,14980,14980,0
20231211,175500,163485220,14980,14980,14980,14980,143
20231211,175400,163485220,14980,14980,14980,14980,0
20231211,175300,163485220,14980,14980,14980,14980,0
20231211,175200,163485220,14980,14980,14980,14980,0
20231211,175100,163485220,14980,14980,14980,14980,0
20231211,175000,163485220,14980,14980,14980,14980,0
20231211,174900,163485220,14980,14980,14980,14980,0
20231211,174800,163485220,14980,14980,14980,14980,0
20231211,174700,163485220,14980,14980,14980,14980,0
20231211,174600,163485220,14980,14980,14980,14980,0
20231211,174500,163485220,14980,14980,14980,14980,0
20231211,174400,163485220,14980,14980,14980,14980,0
20231211,174300,163485220,14980,14980,14980,14980,0
20231211,174200,163485220,14980,14980,14980,14980,0
20231211,174100,163485220,14980,14980,14980,14980,0
20231211,174000,163485220,14980,14980,14980,14980,0
20231211,173900,163485220,14980,14980,14980,14980,0
20231211,173800,163485220,14980,14980,14980,14980,0
20231211,173700,163485220,14980,14980,14980,14980,0
20231211,173600,163485220,14980,14980,14980,14980,0
20231211,173500,163485220,14980,14980,14980,14980,0
20231211,173400,163485220,14980,14980,14980,14980,0
20231211,173300,163485220,14980,14980,14980,14980,0
20231211,173200,163485220,14980,14980,14980,14980,0
20231211,173100,163485220,14980,14980,14980,14980,0
20231211,173000,163485220,14980,14980,14980,14980,0
20231211,172900,163485220,14980,14980,14980,14980,0
20231211,172800,163485220,14980,14980,14980,14980,0
20231211,172700,163485220,14980,14980,14980,14980,0
20231211,172600,163485220,14980,14980,14980,14980,0
20231211,172500,163485220,14980,14980,14980,14980,143
20231211,172400,163485220,14980,14980,14980,14980,0
20231211,172300,163485220,14980,14980,14980,14980,0
20231211,172200,163485220,14980,14980,14980,14980,0
20231211,172100,163485220,14980,14980,14980,14980,0
20231211,172000,163485220,14980,14980,14980,14980,0
20231211,171900,163485220,14980,14980,14980,14980,0
20231211,171800,163485220,14980,14980,14980,14980,0
20231211,171700,163485220,14980,14980,14980,14980,0
20231211,171600,163485220,14980,14980,14980,14980,0
20231211,171500,163485220,14980,14980,14980,14980,0
20231211,171400,163485220,14980,14980,14980,14980,0
20231211,171300,163485220,14980,14980,14980,14980,0
20231211,171200,163485220,14980,14980,14980,14980,0
20231211,171100,163485220,14980,14980,14980,14980,0
20231211,171000,163485220,14980,14980,14980,14980,0
20231211,170900,163485220,14980,14980,14980,14980,0
20231211,170800,163485220,14980,14980,14980,14980,0
20231211,170700,163485220,14980,14980,14980,14980,0
20231211,170600,163485220,14980,14980,14980,14980,0
20231211,170500,163485220,14980,14980,14980,14980,0
20231211,170400,163485220,14980,14980,14980,14980,0
20231211,170300,163485220,14980,14980,14980,14980,0
20231211,170200,163485220,14980,14980,14980,14980,0
20231211,170100,163485220,14980,14980,14980,14980,0
20231211,170000,163485220,14980,14980,14980,14980,0
20231211,165900,163485220,14980,14980,14980,14980,0
20231211,165800,163485220,14980,14980,14980,14980,0
20231211,165700,163485220,14980,14980,14980,14980,0
20231211,165600,163485220,14980,14980,14980,14980,0
20231211,165500,163485220,14980,14980,14980,14980,143
20231211,165400,163485220,14980,14980,14980,14980,0
20231211,165300,163485220,14980,14980,14980,14980,0
20231211,165200,163485220,14980,14980,14980,14980,0
20231211,165100,163485220,14980,14980,14980,14980,0
20231211,165000,163485220,14980,14980,14980,14980,0
20231211,164900,163485220,14980,14980,14980,14980,0
20231211,164800,163485220,14980,14980,14980,14980,0
20231211,164700,163485220,14980,14980,14980,14980,0
20231211,164600,163485220,14980,14980,14980,14980,0
20231211,164500,163485220,14980,14980,14980,14980,0
20231211,164400,163485220,14980,14980,14980,14980,0
20231211,164300,163485220,14980,14980,14980,14980,0
20231211,164200,163485220,14980,14980,14980,14980,0
20231211,164100,163485220,14980,14980,14980,14980,0
20231211,164000,163485220,14980,14980,14980,14980,0
20231211,163900,163485220,14980,14980,14980,14980,0
20231211,163800,163485220,14980,14980,14980,14980,0
20231211,163700,163485220,14980,14980,14980,14980,0
20231211,163600,163485220,14980,14980,14980,14980,0
20231211,163500,163485220,14980,14980,14980,14980,0
20231211,163400,163485220,14980,14980,14980,14980,0
20231211,163300,163485220,14980,14980,14980,14980,0
20231211,163200,163485220,14980,14980,14980,14980,0
20231211,163100,163485220,14980,14980,14980,14980,0
20231211,163000,163485220,14980,14980,14980,14980,0
20231211,162900,163485220,14980,14980,14980,14980,0
20231211,162800,163485220,14980,14980,14980,14980,0
20231211,162700,163485220,14980,14980,14980,14980,0
20231211,162600,163485220,14980,14980,14980,14980,0
20231211,162500,163485220,14980,14980,14980,14980,143
20231211,162400,163485220,14980,14980,14980,14980,0
20231211,162300,163485220,14980,14980,14980,14980,0
20231211,162200,163485220,14980,14980,14980,14980,0
20231211,162100,163485220,14980,14980,14980,14980,0
20231211,162000,163485220,14980,14980,14980,14980,0
20231211,161900,163485220,14980,14980,14980,14980,0
20231211,161800,163485220,14980,14980,14980,14980,0
20231211,161700,163485220,14980,14980,14980,14980,0
20231211,161600,163485220,14980,14980,14980,14980,0
20231211,161500,163485220,14980,14980,14980,14980,0
20231211,161400,163485220,14980,14980,14980,14980,0
20231211,161300,163485220,14980,14980,14980,14980,0
20231211,161200,163485220,14980,14980,14980,14980,0
20231211,161100,163485220,14980,14980,14980,14980,0
20231211,161000,163485220,14980,14980,14980,14980,0
20231211,160900,163485220,14980,14980,14980,14980,0
20231211,160800,163485220,14980,14980,14980,14980,0
20231211,160700,163485220,14980,14980,14980,14980,0
20231211,160600,163485220,14980,14980,14980,14980,0
20231211,160500,163485220,14980,14980,14980,14980,0
20231211,160400,163485220,14980,14980,14980,14980,0
20231211,160300,163485220,14980,14980,14980,14980,0
20231211,160200,163485220,14980,14980,14980,14980,0
20231211,160100,163485220,14980,14980,14980,14980,0
20231211,160000,163485220,14980,14980,14980,14980,0
20231211,155900,163485220,14980,14980,14980,14980,0
20231211,155800,163485220,14980,14980,14980,14980,0
20231211,155700,163485220,14980,14980,14980,14980,0
20231211,155600,163485220,14980,14980,14980,14980,0
20231211,155500,163485220,14980,14980,14980,14980,143
20231211,155400,163485220,14980,14980,14980,14980,0
20231211,155300,163485220,14980,14980,14980,14980,0
20231211,155200,163485220,14980,14980,14980,14980,0
20231211,155100,163485220,14980,14980,14980,14980,0
20231211,155000,163485220,14980,14980,14980,14980,0
20231211,154900,163485220,14980,14980,14980,14980,0
20231211,154800,163485220,14980,14980,14980,14980,0
20231211,154700,163485220,14980,14980,14980,14980,0
20231211,154600,163485220,14980,14980,14980,14980,0
20231211,154500,163485220,14980,14980,14980,14980,0
20231211,154400,163485220,14980,14980,14980,14980,0
20231211,154300,163485220,14980,14980,14980,14980,0
20231211,154200,163485220,14980,14980,14980,14980,0
20231211,154100,163485220,14980,14980,14980,14980,0
20231211,154000,163485220,14980,14980,14980,14980,0
20231211,153900,163485220,14980,14980,14980,14980,0
20231211,153800,163485220,14980,14980,14980,14980,0
20231211,153700,163485220,14980,14980,14980,14980,0
20231211,153600,163485220,14980,14980,14980,14980,0
20231211,153500,163485220,14980,14980,14980,14980,0
20231211,153400,163485220,14980,14980,14980,14980,0
20231211,153300,163485220,14980,14980,14980,14980,0
20231211,153200,163485220,14980,14980,14980,14980,0
20231211,153100,163485220,14980,14980,14980,14980,0
20231211,153000,163485220,14980,14980,14980,14980,143
20231211,152900,161343080,15000,15000,15000,15000,0
20231211,152800,161343080,15000,15000,15000,15000,0
20231211,152700,161343080,15000,15000,15000,15000,0
20231211,152600,161343080,15000,15000,15000,15000,0
20231211,152500,161343080,15000,15000,15000,15000,0
20231211,152400,161343080,15000,15000,15000,15000,0
20231211,152300,161343080,15000,15000,15000,15000,0
20231211,152200,161343080,15000,15000,15000,15000,0
20231211,152100,161343080,15000,15000,15000,15000,0
20231211,152000,161343080,15000,15000,15000,15000,0
20231211,151900,161343080,15000,15000,15000,15000,0
20231211,151800,161343080,15000,15000,15000,15000,1
20231211,151700,161328080,15000,14990,15000,14990,20
20231211,151600,161028240,14900,14940,14940,14900,147
20231211,151500,158837550,15000,15000,15000,14940,29
20231211,151400,158404170,14940,14910,14940,14910,48
20231211,151300,157687950,14940,14940,14940,14940,1
20231211,151200,157673010,14910,14910,14910,14910,0
20231211,151100,157673010,14910,14910,14910,14910,0
20231211,151000,157673010,14910,14910,14910,14910,1
20231211,150900,157658100,14940,14940,14940,14940,0
20231211,150800,157658100,14940,14940,14940,14940,0
20231211,150700,157658100,14940,14940,14940,14940,0
20231211,150600,157658100,14940,14940,14940,14940,0
20231211,150500,157658100,14940,14940,14940,14940,0
20231211,150400,157658100,14940,14940,14940,14940,0
20231211,150300,157658100,14940,14940,14940,14940,0
20231211,150200,157658100,14940,14940,14940,14940,0
20231211,150100,157658100,14940,14940,14940,14940,0
20231211,150000,157658100,14940,14940,14940,14940,37
20231211,145900,157105320,14910,14940,14940,14910,71
20231211,145800,156044710,14950,14950,14950,14950,3
20231211,145700,155999860,14950,14950,14950,14950,0
20231211,145600,155999860,14950,14950,14950,14950,5
20231211,145500,155925110,14950,14950,14950,14950,0
20231211,145400,155925110,14950,14950,14950,14950,4
20231211,145300,155865310,14970,14970,14970,14970,0
20231211,145200,155865310,14970,14970,14970,14970,0
20231211,145100,155865310,14970,14970,14970,14970,0
20231211,145000,155865310,14970,14970,14970,14970,0
20231211,144900,155865310,14970,14970,14970,14970,0
20231211,144800,155865310,14970,14970,14970,14970,0
20231211,144700,155865310,14970,14970,14970,14970,0
20231211,144600,155865310,14970,14970,14970,14970,0
20231211,144500,155865310,14970,14970,14970,14970,0
20231211,144400,155865310,14970,14970,14970,14970,0
20231211,144300,155865310,14970,14970,14970,14970,0
20231211,144200,155865310,14970,14970,14970,14970,0
20231211,144100,155865310,14970,14970,14970,14970,0
20231211,144000,155865310,14970,14970,14970,14970,0
20231211,143900,155865310,14970,14970,14970,14970,0
20231211,143800,155865310,14970,14970,14970,14970,0
20231211,143700,155865310,14970,14970,14970,14970,0
20231211,143600,155865310,14970,14970,14970,14970,0
20231211,143500,155865310,14970,14970,14970,14970,5
20231211,143400,155790460,14970,14970,14970,14970,0
20231211,143300,155790460,14970,14970,14970,14970,0
20231211,143200,155790460,14970,14970,14970,14970,0
20231211,143100,155790460,14970,14970,14970,14970,0
20231211,143000,155790460,14970,14970,14970,14970,0
20231211,142900,155790460,14970,14970,14970,14970,0
20231211,142800,155790460,14970,14970,14970,14970,30
20231211,142700,155341360,14960,14960,14960,14960,0
20231211,142600,155341360,14960,14960,14960,14960,0
20231211,142500,155341360,14960,14960,14960,14960,0
20231211,142400,155341360,14960,14970,14970,14960,6
20231211,142300,155251570,14980,14980,14980,14980,0
20231211,142200,155251570,14980,14980,14980,14980,3
20231211,142100,155206630,14960,14920,14960,14920,23
20231211,142000,154863430,14940,14940,14940,14940,0
20231211,141900,154863430,14940,14940,14940,14940,38
20231211,141800,154295710,14940,14940,14940,14940,0
20231211,141700,154295710,14940,14940,14940,14940,0
20231211,141600,154295710,14940,14940,14940,14940,0
20231211,141500,154295710,14940,14940,14940,14940,0
20231211,141400,154295710,14940,14940,14940,14940,0
20231211,141300,154295710,14940,14940,14940,14940,0
20231211,141200,154295710,14940,14940,14940,14940,61
20231211,141100,153384370,14940,14940,14940,14940,0
20231211,141000,153384370,14940,14940,14940,14940,0
20231211,140900,153384370,14940,14940,14940,14940,0
20231211,140800,153384370,14940,14940,14940,14940,0
20231211,140700,153384370,14940,14940,14940,14940,0
20231211,140600,153384370,14940,14940,14940,14940,0
20231211,140500,153384370,14940,14940,14940,14940,0
20231211,140400,153384370,14940,14940,14940,14940,0
20231211,140300,153384370,14940,14940,14940,14940,0
20231211,140200,153384370,14940,14940,14940,14940,47
20231211,140100,152682190,14940,14940,14940,14940,0
20231211,140000,152682190,14940,14970,14970,14940,239
20231211,135900,149109590,14970,14970,14970,14970,0
20231211,135800,149109590,14970,14970,14970,14970,0
20231211,135700,149109590,14970,14970,14970,14970,0
20231211,135600,149109590,14970,14970,14970,14970,0
20231211,135500,149109590,14970,14970,14970,14970,0
20231211,135400,149109590,14970,14970,14970,14970,0
20231211,135300,149109590,14970,14970,14970,14970,0
20231211,135200,149109590,14970,14970,14970,14970,0
20231211,135100,149109590,14970,14970,14970,14970,1
20231211,135000,149094620,14970,14950,14970,14950,73
20231211,134900,148003250,14950,14980,14980,14950,114
20231211,134800,146296710,14980,14980,14980,14980,0
20231211,134700,146296710,14980,14980,14980,14980,1
20231211,134600,146281730,14980,14980,14980,14980,0
20231211,134500,146281730,14980,14980,14980,14980,0
20231211,134400,146281730,14980,14980,14980,14980,1
20231211,134300,146266750,14980,14980,14980,14980,0
20231211,134200,146266750,14980,14980,14980,14980,53
20231211,134100,145472810,15050,15050,15050,15050,0
20231211,134000,145472810,15050,15050,15050,15050,0
20231211,133900,145472810,15050,15050,15050,15050,0
20231211,133800,145472810,15050,15050,15050,15050,0
20231211,133700,145472810,15050,15050,15050,15050,3
20231211,133600,145427660,14970,14980,14980,14970,30
20231211,133500,144978500,15060,15060,15060,15060,0
20231211,133400,144978500,15060,15050,15060,15050,20
20231211,133300,144677450,15060,15060,15060,15060,0
20231211,133200,144677450,15060,15060,15060,15060,0
20231211,133100,144677450,15060,15060,15060,15060,0
20231211,133000,144677450,15060,15060,15060,15060,1
20231211,132900,144662390,14980,14980,14980,14980,0
20231211,132800,144662390,14980,14980,14980,14980,0
20231211,132700,144662390,14980,14980,14980,14980,0
20231211,132600,144662390,14980,14980,14980,14980,0
20231211,132500,144662390,14980,14980,14980,14980,51
20231211,132400,143898410,14980,14980,14980,14980,0
20231211,132300,143898410,14980,14980,14980,14980,1
20231211,132200,143883430,14980,14980,14980,14980,1
20231211,132100,143868450,15060,15060,15060,15060,0
20231211,132000,143868450,15060,15060,15060,15060,0
20231211,131900,143868450,15060,15060,15060,15060,0
20231211,131800,143868450,15060,15060,15060,15060,4
20231211,131700,143808210,15060,15060,15060,15060,0
20231211,131600,143808210,15060,15060,15060,15060,0
20231211,131500,143808210,15060,15060,15060,15060,0
20231211,131400,143808210,15060,15060,15060,15060,0
20231211,131300,143808210,15060,15060,15060,15060,0
20231211,131200,143808210,15060,15060,15060,15060,0
20231211,131100,143808210,15060,15060,15060,15060,0
20231211,131000,143808210,15060,15060,15060,15060,0
20231211,130900,143808210,15060,15060,15060,15060,0
20231211,130800,143808210,15060,15060,15060,15060,0
20231211,130700,143808210,15060,15060,15060,15060,0
20231211,130600,143808210,15060,15050,15070,15050,316
20231211,130500,139048850,15050,15050,15050,15050,362
20231211,130400,133600750,15050,15050,15050,15050,0
20231211,130300,133600750,15050,15050,15050,15050,3
20231211,130200,133555600,15050,15050,15050,15050,0
20231211,130100,133555600,15050,15050,15050,15050,0
20231211,130000,133555600,15050,15050,15050,15050,0
20231211,125900,133555600,15050,15050,15050,15050,0
20231211,125800,133555600,15050,15050,15050,15050,0
20231211,125700,133555600,15050,15050,15050,15050,0
20231211,125600,133555600,15050,15050,15050,15050,0
20231211,125500,133555600,15050,15050,15050,15050,0
20231211,125400,133555600,15050,15050,15050,15050,0
20231211,125300,133555600,15050,15050,15050,15050,0
20231211,125200,133555600,15050,15050,15050,15050,0
20231211,125100,133555600,15050,15050,15050,15050,0
20231211,125000,133555600,15050,15050,15050,15050,0
20231211,124900,133555600,15050,15050,15050,15050,0
20231211,124800,133555600,15050,15040,15050,15040,3
20231211,124700,133510470,14970,14970,14970,14970,0
20231211,124600,133510470,14970,14970,14970,14970,0
20231211,124500,133510470,14970,14970,14970,14970,0
20231211,124400,133510470,14970,14970,14970,14970,0
20231211,124300,133510470,14970,14970,14970,14970,1
20231211,124200,133495500,15050,15050,15050,15050,0
20231211,124100,133495500,15050,15050,15050,15050,0
20231211,124000,133495500,15050,15050,15050,15050,6
20231211,123900,133405200,15050,15050,15050,15050,0
20231211,123800,133405200,15050,15050,15050,15050,10
20231211,123700,133254700,15040,15040,15040,15040,96
20231211,123600,131810860,14960,14960,14960,14960,0
20231211,123500,131810860,14960,14960,14960,14960,0
20231211,123400,131810860,14960,15040,15040,14960,114
20231211,123300,130097100,14960,14960,14960,14960,0
20231211,123200,130097100,14960,14960,14960,14960,0
20231211,123100,130097100,14960,14960,14960,14960,0
20231211,123000,130097100,14960,15010,15010,14960,100
20231211,122900,128601010,14960,14960,14960,14960,0
20231211,122800,128601010,14960,14960,14960,14960,0
20231211,122700,128601010,14960,14960,14960,14960,0
20231211,122600,128601010,14960,14960,14960,14960,0
20231211,122500,128601010,14960,14960,14960,14960,0
20231211,122400,128601010,14960,14970,14970,14960,2000
20231211,122300,98680450,14970,14970,14970,14970,0
20231211,122200,98680450,14970,14970,14970,14970,0
20231211,122100,98680450,14970,14970,14970,14970,0
20231211,122000,98680450,14970,14970,14970,14970,0
20231211,121900,98680450,14970,14970,14970,14970,200
20231211,121800,95686450,14970,14970,14970,14970,0
20231211,121700,95686450,14970,14970,14970,14970,22
20231211,121600,95357110,14970,14970,14970,14970,9
20231211,121500,95222380,15060,15060,15060,15060,0
20231211,121400,95222380,15060,15060,15060,15060,0
20231211,121300,95222380,15060,15060,15060,15060,5
20231211,121200,95147080,15060,15060,15060,15060,6
20231211,121100,95056720,14970,14970,14970,14970,30
20231211,121000,94607620,14980,14980,14980,14980,0
20231211,120900,94607620,14980,14980,14980,14980,238
20231211,120800,91042380,14980,14980,14980,14980,1
20231211,120700,91027400,14970,14970,14970,14970,0
20231211,120600,91027400,14970,14970,14970,14970,22
20231211,120500,90698060,14970,14970,14970,14970,0
20231211,120400,90698060,14970,14980,14980,14970,43
20231211,120300,90054130,14980,14980,14980,14980,0
20231211,120200,90054130,14980,14980,14980,14980,0
20231211,120100,90054130,14980,14980,14980,14980,10
20231211,120000,89904330,15060,15060,15060,15060,0
20231211,115900,89904330,15060,15060,15060,15060,0
20231211,115800,89904330,15060,15060,15060,15060,0
20231211,115700,89904330,15060,15060,15060,15060,0
20231211,115600,89904330,15060,15060,15060,15060,10
20231211,115500,89753730,15060,15060,15060,14990,103
20231211,115400,88209550,15060,15060,15060,15060,2
20231211,115300,88179430,14970,14970,14970,14970,0
20231211,115200,88179430,14970,14970,14970,14970,0
20231211,115100,88179430,14970,14970,14970,14970,0
20231211,115000,88179430,14970,14970,14980,14970,120
20231211,114900,86382810,15070,15070,15070,15070,0
20231211,114800,86382810,15070,15070,15070,15070,33
20231211,114700,85885500,15070,14980,15070,14980,320
20231211,114600,81091790,15070,15070,15070,15070,44
20231211,114500,80428710,15070,15070,15070,15070,1
20231211,114400,80413640,15080,15040,15080,15040,109
20231211,114300,78769960,15080,15040,15080,15040,433
20231211,114200,72249110,15050,15050,15050,15050,0
20231211,114100,72249110,15050,15050,15050,15050,0
20231211,114000,72249110,15050,15050,15050,15050,0
20231211,113900,72249110,15050,15050,15050,15050,0
20231211,113800,72249110,15050,15000,15050,15000,2
20231211,113700,72219060,14990,14990,14990,14990,0
20231211,113600,72219060,14990,14990,14990,14990,0
20231211,113500,72219060,14990,14990,14990,14990,2
20231211,113400,72189080,14990,14990,14990,14990,298
20231211,113300,67722060,14990,14990,14990,14990,0
20231211,113200,67722060,14990,14990,14990,14990,0
20231211,113100,67722060,14990,14990,14990,14990,0
20231211,113000,67722060,14990,14990,14990,14990,0
20231211,112900,67722060,14990,14990,14990,14990,0
20231211,112800,67722060,14990,14990,14990,14990,0
20231211,112700,67722060,14990,14990,14990,14990,0
20231211,112600,67722060,14990,14990,14990,14990,1
20231211,112500,67707070,15000,15000,15000,15000,11
20231211,112400,67542070,14980,14980,14980,14980,0
20231211,112300,67542070,14980,14980,14980,14980,11
20231211,112200,67377290,15000,15000,15000,15000,0
20231211,112100,67377290,15000,15000,15000,15000,0
20231211,112000,67377290,15000,15000,15000,15000,0
20231211,111900,67377290,15000,15000,15000,15000,0
20231211,111800,67377290,15000,15000,15000,15000,0
20231211,111700,67377290,15000,15000,15000,15000,0
20231211,111600,67377290,15000,15000,15000,15000,0
20231211,111500,67377290,15000,15000,15000,15000,0
20231211,111400,67377290,15000,15000,15000,15000,0
20231211,111300,67377290,15000,15000,15000,15000,60
20231211,111200,66477290,15000,15000,15000,15000,0
20231211,111100,66477290,15000,15000,15000,15000,1
20231211,111000,66462290,15000,15000,15000,14950,10
20231211,110900,66312390,15000,15000,15000,15000,0
20231211,110800,66312390,15000,15000,15000,15000,0
20231211,110700,66312390,15000,15000,15000,15000,1
20231211,110600,66297390,14950,14950,14950,14950,0
20231211,110500,66297390,14950,14950,14950,14950,0
20231211,110400,66297390,14950,14950,14950,14950,0
20231211,110300,66297390,14950,14950,14950,14950,6
20231211,110200,66207690,15000,15000,15000,15000,0
20231211,110100,66207690,15000,15000,15000,15000,0
20231211,110000,66207690,15000,15000,15000,15000,7
20231211,105900,66102690,15000,15000,15000,15000,5
20231211,105800,66027690,15000,15000,15000,15000,0
20231211,105700,66027690,15000,15000,15000,15000,0
20231211,105600,66027690,15000,15000,15000,15000,0
20231211,105500,66027690,15000,15000,15000,15000,0
20231211,105400,66027690,15000,15000,15000,15000,0
20231211,105300,66027690,15000,15000,15000,15000,1
20231211,105200,66012690,14990,14990,14990,14990,1
20231211,105100,65997700,14990,15000,15000,14990,81
20231211,105000,64783360,15070,15070,15070,15070,0
20231211,104900,64783360,15070,15070,15070,15070,10
20231211,104800,64632660,15080,15080,15080,15080,1
20231211,104700,64617580,15000,15080,15080,15000,11
20231211,104600,64452500,15000,15000,15000,14990,74
20231211,104500,63342840,15080,15080,15080,15080,0
20231211,104400,63342840,15080,15080,15080,15080,3
20231211,104300,63297600,15090,15090,15090,15090,34
20231211,104200,62784540,15000,15000,15000,15000,17
20231211,104100,62529540,14990,15000,15090,14990,201
20231211,104000,59504170,15010,15010,15010,15010,0
20231211,103900,59504170,15010,15010,15010,15010,128
20231211,103800,57582890,14950,14950,15000,14950,364
20231211,103700,52131960,14950,14920,14950,14920,469
20231211,103600,45127140,14920,14920,14920,14920,4
20231211,103500,45067460,14920,14920,14920,14920,1
20231211,103400,45052540,14930,14930,14930,14930,0
20231211,103300,45052540,14930,14930,14930,14930,0
20231211,103200,45052540,14930,14930,14930,14930,50
20231211,103100,44306040,14940,14920,14940,14920,100
20231211,103000,42812220,14900,14900,14900,14900,0
20231211,102900,42812220,14900,14840,14900,14840,309
20231211,102800,38213420,14850,14850,14850,14850,0
20231211,102700,38213420,14850,14850,14850,14850,0
20231211,102600,38213420,14850,14850,14850,14850,0
20231211,102500,38213420,14850,14850,14850,14850,1
20231211,102400,38198570,14820,14820,14820,14820,25
20231211,102300,37828070,14810,14810,14810,14810,4
20231211,102200,37768830,14740,14740,14740,14740,0
20231211,102100,37768830,14740,14740,14740,14740,0
20231211,102000,37768830,14740,14740,14740,14740,0
20231211,101900,37768830,14740,14740,14740,14740,0
20231211,101800,37768830,14740,14740,14740,14740,0
20231211,101700,37768830,14740,14740,14740,14740,0
20231211,101600,37768830,14740,14740,14740,14740,0
20231211,101500,37768830,14740,14740,14740,14740,0
20231211,101400,37768830,14740,14740,14740,14740,0
20231211,101300,37768830,14740,14740,14740,14740,347
20231211,101200,32654050,14750,14750,14750,14750,0
20231211,101100,32654050,14750,14750,14750,14750,419
20231211,101000,26473800,14820,14820,14820,14820,0
20231211,100900,26473800,14820,14820,14820,14820,0
20231211,100800,26473800,14820,14820,14820,14820,0
20231211,100700,26473800,14820,14820,14820,14820,0
20231211,100600,26473800,14820,14820,14820,14820,0
20231211,100500,26473800,14820,14820,14820,14820,0
20231211,100400,26473800,14820,14820,14820,14820,0
20231211,100300,26473800,14820,14820,14820,14820,0
20231211,100200,26473800,14820,14820,14820,14820,0
20231211,100100,26473800,14820,14820,14820,14820,0
20231211,100000,26473800,14820,14820,14820,14820,1
20231211,095900,26458980,14820,14820,14820,14820,0
20231211,095800,26458980,14820,14820,14820,14820,0
20231211,095700,26458980,14820,14820,14820,14820,0
20231211,095600,26458980,14820,14820,14820,14820,1
20231211,095500,26444160,14750,14750,14750,14750,0
20231211,095400,26444160,14750,14750,14750,14750,0
20231211,095300,26444160,14750,14750,14750,14750,0
20231211,095200,26444160,14750,14750,14750,14750,0
20231211,095100,26444160,14750,14750,14750,14750,0
20231211,095000,26444160,14750,14750,14750,14750,50
20231211,094900,25706660,14820,14820,14820,14820,0
20231211,094800,25706660,14820,14820,14820,14820,0
20231211,094700,25706660,14820,14820,14820,14820,0
20231211,094600,25706660,14820,14820,14820,14820,1
20231211,094500,25691840,14700,14820,14820,14700,188
20231211,094400,22921000,14880,14880,14880,14880,0
20231211,094300,22921000,14880,14880,14880,14880,0
20231211,094200,22921000,14880,14880,14880,14880,0
20231211,094100,22921000,14880,14880,14880,14880,3
20231211,094000,22876360,14820,14820,14820,14820,0
20231211,093900,22876360,14820,14820,14820,14820,100
20231211,093800,21394360,14880,14880,14880,14880,1
20231211,093700,21379480,14820,14820,14820,14820,0
20231211,093600,21379480,14820,14820,14820,14820,0
20231211,093500,21379480,14820,14820,14820,14820,0
20231211,093400,21379480,14820,14820,14820,14820,50
20231211,093300,20638480,14880,14880,14880,14880,0
20231211,093200,20638480,14880,14880,14880,14880,0
20231211,093100,20638480,14880,14880,14880,14880,0
20231211,093000,20638480,14880,14820,14880,14820,2
20231211,092900,20608780,14880,14860,14900,14860,251
20231211,092800,16874990,14860,14780,14860,14780,402
20231211,092700,10916000,14780,14780,14780,14780,20
20231211,092600,10620400,14780,14780,14780,14780,0
20231211,092500,10620400,14780,14690,14780,14690,12
20231211,092400,10444030,14680,14680,14680,14680,0
20231211,092300,10444030,14680,14680,14680,14680,0
20231211,092200,10444030,14680,14680,14680,14680,0
20231211,092100,10444030,14680,14680,14680,14680,0
20231211,092000,10444030,14680,14680,14680,14680,32
20231211,091900,9974270,14760,14760,14760,14760,0
20231211,091800,9974270,14760,14730,14760,14730,36
20231211,091700,9443300,14750,14750,14750,14750,0
20231211,091600,9443300,14750,14750,14750,14750,0
20231211,091500,9443300,14750,14750,14750,14750,0
20231211,091400,9443300,14750,14700,14750,14700,7
20231211,091300,9340350,14700,14580,14700,14580,69
20231211,091200,8334210,14650,14640,14650,14640,15
20231211,091100,8114540,14760,14760,14760,14760,0
20231211,091000,8114540,14760,14690,14780,14300,473
20231211,090900,1253760,14790,14790,14790,14790,4
20231211,090800,1194600,14800,14740,14800,14740,74
20231211,090700,103130,14740,14740,14740,14740,0
20231211,090600,103130,14740,14740,14740,14740,2
20231211,090500,73650,14750,14750,14750,14750,0
20231211,090400,73650,14750,14750,14750,14750,0
20231211,090300,73650,14750,14750,14750,14750,0
20231211,090200,73650,14750,14750,14750,14750,0
20231211,090100,73650,14750,14750,14750,14750,2
20231211,090000,44150,14750,14700,14750,14700,3