KissMeData/246720/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,204500,531365010,8040,8040,8040,8040,4627
20231208,204400,531365010,8040,8040,8040,8040,0
20231208,204300,531365010,8040,8040,8040,8040,0
20231208,204200,531365010,8040,8040,8040,8040,0
20231208,204100,531365010,8040,8040,8040,8040,0
20231208,204000,531365010,8040,8040,8040,8040,0
20231208,203900,531365010,8040,8040,8040,8040,0
20231208,203800,531365010,8040,8040,8040,8040,0
20231208,203700,531365010,8040,8040,8040,8040,0
20231208,203600,531365010,8040,8040,8040,8040,0
20231208,203500,531365010,8040,8040,8040,8040,0
20231208,203400,531365010,8040,8040,8040,8040,0
20231208,203300,531365010,8040,8040,8040,8040,0
20231208,203200,531365010,8040,8040,8040,8040,0
20231208,203100,531365010,8040,8040,8040,8040,0
20231208,203000,531365010,8040,8040,8040,8040,0
20231208,202900,531365010,8040,8040,8040,8040,0
20231208,202800,531365010,8040,8040,8040,8040,0
20231208,202700,531365010,8040,8040,8040,8040,0
20231208,202600,531365010,8040,8040,8040,8040,0
20231208,202500,531365010,8040,8040,8040,8040,0
20231208,202400,531365010,8040,8040,8040,8040,0
20231208,202300,531365010,8040,8040,8040,8040,0
20231208,202200,531365010,8040,8040,8040,8040,0
20231208,202100,531365010,8040,8040,8040,8040,0
20231208,202000,531365010,8040,8040,8040,8040,0
20231208,201900,531365010,8040,8040,8040,8040,0
20231208,201800,531365010,8040,8040,8040,8040,0
20231208,201700,531365010,8040,8040,8040,8040,0
20231208,201600,531365010,8040,8040,8040,8040,0
20231208,201500,531365010,8040,8040,8040,8040,4627
20231208,201400,531365010,8040,8040,8040,8040,0
20231208,201300,531365010,8040,8040,8040,8040,0
20231208,201200,531365010,8040,8040,8040,8040,0
20231208,201100,531365010,8040,8040,8040,8040,0
20231208,201000,531365010,8040,8040,8040,8040,0
20231208,200900,531365010,8040,8040,8040,8040,0
20231208,200800,531365010,8040,8040,8040,8040,0
20231208,200700,531365010,8040,8040,8040,8040,0
20231208,200600,531365010,8040,8040,8040,8040,0
20231208,200500,531365010,8040,8040,8040,8040,0
20231208,200400,531365010,8040,8040,8040,8040,0
20231208,200300,531365010,8040,8040,8040,8040,0
20231208,200200,531365010,8040,8040,8040,8040,0
20231208,200100,531365010,8040,8040,8040,8040,0
20231208,200000,531365010,8040,8040,8040,8040,0
20231208,195900,531365010,8040,8040,8040,8040,0
20231208,195800,531365010,8040,8040,8040,8040,0
20231208,195700,531365010,8040,8040,8040,8040,0
20231208,195600,531365010,8040,8040,8040,8040,0
20231208,195500,531365010,8040,8040,8040,8040,0
20231208,195400,531365010,8040,8040,8040,8040,0
20231208,195300,531365010,8040,8040,8040,8040,0
20231208,195200,531365010,8040,8040,8040,8040,0
20231208,195100,531365010,8040,8040,8040,8040,0
20231208,195000,531365010,8040,8040,8040,8040,0
20231208,194900,531365010,8040,8040,8040,8040,0
20231208,194800,531365010,8040,8040,8040,8040,0
20231208,194700,531365010,8040,8040,8040,8040,0
20231208,194600,531365010,8040,8040,8040,8040,0
20231208,194500,531365010,8040,8040,8040,8040,4627
20231208,194400,531365010,8040,8040,8040,8040,0
20231208,194300,531365010,8040,8040,8040,8040,0
20231208,194200,531365010,8040,8040,8040,8040,0
20231208,194100,531365010,8040,8040,8040,8040,0
20231208,194000,531365010,8040,8040,8040,8040,0
20231208,193900,531365010,8040,8040,8040,8040,0
20231208,193800,531365010,8040,8040,8040,8040,0
20231208,193700,531365010,8040,8040,8040,8040,0
20231208,193600,531365010,8040,8040,8040,8040,0
20231208,193500,531365010,8040,8040,8040,8040,0
20231208,193400,531365010,8040,8040,8040,8040,0
20231208,193300,531365010,8040,8040,8040,8040,0
20231208,193200,531365010,8040,8040,8040,8040,0
20231208,193100,531365010,8040,8040,8040,8040,0
20231208,193000,531365010,8040,8040,8040,8040,0
20231208,192900,531365010,8040,8040,8040,8040,0
20231208,192800,531365010,8040,8040,8040,8040,0
20231208,192700,531365010,8040,8040,8040,8040,0
20231208,192600,531365010,8040,8040,8040,8040,0
20231208,192500,531365010,8040,8040,8040,8040,0
20231208,192400,531365010,8040,8040,8040,8040,0
20231208,192300,531365010,8040,8040,8040,8040,0
20231208,192200,531365010,8040,8040,8040,8040,0
20231208,192100,531365010,8040,8040,8040,8040,0
20231208,192000,531365010,8040,8040,8040,8040,0
20231208,191900,531365010,8040,8040,8040,8040,0
20231208,191800,531365010,8040,8040,8040,8040,0
20231208,191700,531365010,8040,8040,8040,8040,0
20231208,191600,531365010,8040,8040,8040,8040,0
20231208,191500,531365010,8040,8040,8040,8040,4627
20231208,191400,531365010,8040,8040,8040,8040,0
20231208,191300,531365010,8040,8040,8040,8040,0
20231208,191200,531365010,8040,8040,8040,8040,0
20231208,191100,531365010,8040,8040,8040,8040,0
20231208,191000,531365010,8040,8040,8040,8040,0
20231208,190900,531365010,8040,8040,8040,8040,0
20231208,190800,531365010,8040,8040,8040,8040,0
20231208,190700,531365010,8040,8040,8040,8040,0
20231208,190600,531365010,8040,8040,8040,8040,0
20231208,190500,531365010,8040,8040,8040,8040,0
20231208,190400,531365010,8040,8040,8040,8040,0
20231208,190300,531365010,8040,8040,8040,8040,0
20231208,190200,531365010,8040,8040,8040,8040,0
20231208,190100,531365010,8040,8040,8040,8040,0
20231208,190000,531365010,8040,8040,8040,8040,0
20231208,185900,531365010,8040,8040,8040,8040,0
20231208,185800,531365010,8040,8040,8040,8040,0
20231208,185700,531365010,8040,8040,8040,8040,0
20231208,185600,531365010,8040,8040,8040,8040,0
20231208,185500,531365010,8040,8040,8040,8040,0
20231208,185400,531365010,8040,8040,8040,8040,0
20231208,185300,531365010,8040,8040,8040,8040,0
20231208,185200,531365010,8040,8040,8040,8040,0
20231208,185100,531365010,8040,8040,8040,8040,0
20231208,185000,531365010,8040,8040,8040,8040,0
20231208,184900,531365010,8040,8040,8040,8040,0
20231208,184800,531365010,8040,8040,8040,8040,0
20231208,184700,531365010,8040,8040,8040,8040,0
20231208,184600,531365010,8040,8040,8040,8040,0
20231208,184500,531365010,8040,8040,8040,8040,4627
20231208,184400,531365010,8040,8040,8040,8040,0
20231208,184300,531365010,8040,8040,8040,8040,0
20231208,184200,531365010,8040,8040,8040,8040,0
20231208,184100,531365010,8040,8040,8040,8040,0
20231208,184000,531365010,8040,8040,8040,8040,0
20231208,183900,531365010,8040,8040,8040,8040,0
20231208,183800,531365010,8040,8040,8040,8040,0
20231208,183700,531365010,8040,8040,8040,8040,0
20231208,183600,531365010,8040,8040,8040,8040,0
20231208,183500,531365010,8040,8040,8040,8040,0
20231208,183400,531365010,8040,8040,8040,8040,0
20231208,183300,531365010,8040,8040,8040,8040,0
20231208,183200,531365010,8040,8040,8040,8040,0
20231208,183100,531365010,8040,8040,8040,8040,0
20231208,183000,531365010,8040,8040,8040,8040,0
20231208,182900,531365010,8040,8040,8040,8040,0
20231208,182800,531365010,8040,8040,8040,8040,0
20231208,182700,531365010,8040,8040,8040,8040,0
20231208,182600,531365010,8040,8040,8040,8040,0
20231208,182500,531365010,8040,8040,8040,8040,0
20231208,182400,531365010,8040,8040,8040,8040,0
20231208,182300,531365010,8040,8040,8040,8040,0
20231208,182200,531365010,8040,8040,8040,8040,0
20231208,182100,531365010,8040,8040,8040,8040,0
20231208,182000,531365010,8040,8040,8040,8040,0
20231208,181900,531365010,8040,8040,8040,8040,0
20231208,181800,531365010,8040,8040,8040,8040,0
20231208,181700,531365010,8040,8040,8040,8040,0
20231208,181600,531365010,8040,8040,8040,8040,0
20231208,181500,531365010,8040,8040,8040,8040,4627
20231208,181400,531365010,8040,8040,8040,8040,0
20231208,181300,531365010,8040,8040,8040,8040,0
20231208,181200,531365010,8040,8040,8040,8040,0
20231208,181100,531365010,8040,8040,8040,8040,0
20231208,181000,531365010,8040,8040,8040,8040,0
20231208,180900,531365010,8040,8040,8040,8040,0
20231208,180800,531365010,8040,8040,8040,8040,0
20231208,180700,531365010,8040,8040,8040,8040,0
20231208,180600,531365010,8040,8040,8040,8040,0
20231208,180500,531365010,8040,8040,8040,8040,0
20231208,180400,531365010,8040,8040,8040,8040,0
20231208,180300,531365010,8040,8040,8040,8040,0
20231208,180200,531365010,8040,8040,8040,8040,0
20231208,180100,531365010,8040,8040,8040,8040,0
20231208,180000,531365010,8040,8040,8040,8040,0
20231208,175900,531365010,8040,8040,8040,8040,0
20231208,175800,531365010,8040,8040,8040,8040,0
20231208,175700,531365010,8040,8040,8040,8040,0
20231208,175600,531365010,8040,8040,8040,8040,0
20231208,175500,531365010,8040,8040,8040,8040,0
20231208,175400,531365010,8040,8040,8040,8040,0
20231208,175300,531365010,8040,8040,8040,8040,0
20231208,175200,531365010,8040,8040,8040,8040,0
20231208,175100,531365010,8040,8040,8040,8040,0
20231208,175000,531365010,8040,8040,8040,8040,0
20231208,174900,531365010,8040,8040,8040,8040,0
20231208,174800,531365010,8040,8040,8040,8040,0
20231208,174700,531365010,8040,8040,8040,8040,0
20231208,174600,531365010,8040,8040,8040,8040,0
20231208,174500,531365010,8040,8040,8040,8040,4627
20231208,174400,531365010,8040,8040,8040,8040,0
20231208,174300,531365010,8040,8040,8040,8040,0
20231208,174200,531365010,8040,8040,8040,8040,0
20231208,174100,531365010,8040,8040,8040,8040,0
20231208,174000,531365010,8040,8040,8040,8040,0
20231208,173900,531365010,8040,8040,8040,8040,0
20231208,173800,531365010,8040,8040,8040,8040,0
20231208,173700,531365010,8040,8040,8040,8040,0
20231208,173600,531365010,8040,8040,8040,8040,0
20231208,173500,531365010,8040,8040,8040,8040,0
20231208,173400,531365010,8040,8040,8040,8040,0
20231208,173300,531365010,8040,8040,8040,8040,0
20231208,173200,531365010,8040,8040,8040,8040,0
20231208,173100,531365010,8040,8040,8040,8040,0
20231208,173000,531365010,8040,8040,8040,8040,0
20231208,172900,531365010,8040,8040,8040,8040,0
20231208,172800,531365010,8040,8040,8040,8040,0
20231208,172700,531365010,8040,8040,8040,8040,0
20231208,172600,531365010,8040,8040,8040,8040,0
20231208,172500,531365010,8040,8040,8040,8040,0
20231208,172400,531365010,8040,8040,8040,8040,0
20231208,172300,531365010,8040,8040,8040,8040,0
20231208,172200,531365010,8040,8040,8040,8040,0
20231208,172100,531365010,8040,8040,8040,8040,0
20231208,172000,531365010,8040,8040,8040,8040,0
20231208,171900,531365010,8040,8040,8040,8040,0
20231208,171800,531365010,8040,8040,8040,8040,0
20231208,171700,531365010,8040,8040,8040,8040,0
20231208,171600,531365010,8040,8040,8040,8040,0
20231208,171500,531365010,8040,8040,8040,8040,4627
20231208,171400,531365010,8040,8040,8040,8040,0
20231208,171300,531365010,8040,8040,8040,8040,0
20231208,171200,531365010,8040,8040,8040,8040,0
20231208,171100,531365010,8040,8040,8040,8040,0
20231208,171000,531365010,8040,8040,8040,8040,0
20231208,170900,531365010,8040,8040,8040,8040,0
20231208,170800,531365010,8040,8040,8040,8040,0
20231208,170700,531365010,8040,8040,8040,8040,0
20231208,170600,531365010,8040,8040,8040,8040,0
20231208,170500,531365010,8040,8040,8040,8040,0
20231208,170400,531365010,8040,8040,8040,8040,0
20231208,170300,531365010,8040,8040,8040,8040,0
20231208,170200,531365010,8040,8040,8040,8040,0
20231208,170100,531365010,8040,8040,8040,8040,0
20231208,170000,531365010,8040,8040,8040,8040,0
20231208,165900,531365010,8040,8040,8040,8040,0
20231208,165800,531365010,8040,8040,8040,8040,0
20231208,165700,531365010,8040,8040,8040,8040,0
20231208,165600,531365010,8040,8040,8040,8040,0
20231208,165500,531365010,8040,8040,8040,8040,0
20231208,165400,531365010,8040,8040,8040,8040,0
20231208,165300,531365010,8040,8040,8040,8040,0
20231208,165200,531365010,8040,8040,8040,8040,0
20231208,165100,531365010,8040,8040,8040,8040,0
20231208,165000,531365010,8040,8040,8040,8040,0
20231208,164900,531365010,8040,8040,8040,8040,0
20231208,164800,531365010,8040,8040,8040,8040,0
20231208,164700,531365010,8040,8040,8040,8040,0
20231208,164600,531365010,8040,8040,8040,8040,0
20231208,164500,531365010,8040,8040,8040,8040,4627
20231208,164400,531365010,8040,8040,8040,8040,0
20231208,164300,531365010,8040,8040,8040,8040,0
20231208,164200,531365010,8040,8040,8040,8040,0
20231208,164100,531365010,8040,8040,8040,8040,0
20231208,164000,531365010,8040,8040,8040,8040,0
20231208,163900,531365010,8040,8040,8040,8040,0
20231208,163800,531365010,8040,8040,8040,8040,0
20231208,163700,531365010,8040,8040,8040,8040,0
20231208,163600,531365010,8040,8040,8040,8040,0
20231208,163500,531365010,8040,8040,8040,8040,0
20231208,163400,531365010,8040,8040,8040,8040,0
20231208,163300,531365010,8040,8040,8040,8040,0
20231208,163200,531365010,8040,8040,8040,8040,0
20231208,163100,531365010,8040,8040,8040,8040,0
20231208,163000,531365010,8040,8040,8040,8040,0
20231208,162900,531365010,8040,8040,8040,8040,0
20231208,162800,531365010,8040,8040,8040,8040,0
20231208,162700,531365010,8040,8040,8040,8040,0
20231208,162600,531365010,8040,8040,8040,8040,0
20231208,162500,531365010,8040,8040,8040,8040,0
20231208,162400,531365010,8040,8040,8040,8040,0
20231208,162300,531365010,8040,8040,8040,8040,0
20231208,162200,531365010,8040,8040,8040,8040,0
20231208,162100,531365010,8040,8040,8040,8040,0
20231208,162000,531365010,8040,8040,8040,8040,0
20231208,161900,531365010,8040,8040,8040,8040,0
20231208,161800,531365010,8040,8040,8040,8040,0
20231208,161700,531365010,8040,8040,8040,8040,0
20231208,161600,531365010,8040,8040,8040,8040,0
20231208,161500,531365010,8040,8040,8040,8040,4627
20231208,161400,531365010,8040,8040,8040,8040,0
20231208,161300,531365010,8040,8040,8040,8040,0
20231208,161200,531365010,8040,8040,8040,8040,0
20231208,161100,531365010,8040,8040,8040,8040,0
20231208,161000,531365010,8040,8040,8040,8040,0
20231208,160900,531365010,8040,8040,8040,8040,0
20231208,160800,531365010,8040,8040,8040,8040,0
20231208,160700,531365010,8040,8040,8040,8040,0
20231208,160600,531365010,8040,8040,8040,8040,0
20231208,160500,531365010,8040,8040,8040,8040,0
20231208,160400,531365010,8040,8040,8040,8040,0
20231208,160300,531365010,8040,8040,8040,8040,0
20231208,160200,531365010,8040,8040,8040,8040,0
20231208,160100,531365010,8040,8040,8040,8040,0
20231208,160000,531365010,8040,8040,8040,8040,0
20231208,155900,531365010,8040,8040,8040,8040,0
20231208,155800,531365010,8040,8040,8040,8040,0
20231208,155700,531365010,8040,8040,8040,8040,0
20231208,155600,531365010,8040,8040,8040,8040,0
20231208,155500,531365010,8040,8040,8040,8040,0
20231208,155400,531365010,8040,8040,8040,8040,0
20231208,155300,531365010,8040,8040,8040,8040,0
20231208,155200,531365010,8040,8040,8040,8040,0
20231208,155100,531365010,8040,8040,8040,8040,0
20231208,155000,531365010,8040,8040,8040,8040,0
20231208,154900,531365010,8040,8040,8040,8040,0
20231208,154800,531365010,8040,8040,8040,8040,0
20231208,154700,531365010,8040,8040,8040,8040,0
20231208,154600,531365010,8040,8040,8040,8040,0
20231208,154500,531365010,8040,8040,8040,8040,4627
20231208,154400,531365010,8040,8040,8040,8040,0
20231208,154300,531365010,8040,8040,8040,8040,0
20231208,154200,531365010,8040,8040,8040,8040,0
20231208,154100,531365010,8040,8040,8040,8040,0
20231208,154000,531365010,8040,8040,8040,8040,0
20231208,153900,531365010,8040,8040,8040,8040,0
20231208,153800,531365010,8040,8040,8040,8040,0
20231208,153700,531365010,8040,8040,8040,8040,0
20231208,153600,531365010,8040,8040,8040,8040,0
20231208,153500,531365010,8040,8040,8040,8040,0
20231208,153400,531365010,8040,8040,8040,8040,0
20231208,153300,531365010,8040,8040,8040,8040,0
20231208,153200,531365010,8040,8040,8040,8040,0
20231208,153100,531365010,8040,8040,8040,8040,0
20231208,153000,531365010,8040,8040,8040,8040,4627
20231208,152900,494163930,8040,8040,8040,8040,0
20231208,152800,494163930,8040,8040,8040,8040,0
20231208,152700,494163930,8040,8040,8040,8040,0
20231208,152600,494163930,8040,8040,8040,8040,0
20231208,152500,494163930,8040,8040,8040,8040,0
20231208,152400,494163930,8040,8040,8040,8040,0
20231208,152300,494163930,8040,8040,8040,8040,0
20231208,152200,494163930,8040,8040,8040,8040,0
20231208,152100,494163930,8040,8040,8040,8040,0
20231208,152000,494163930,8040,8040,8040,8040,0
20231208,151900,494163930,8040,8010,8040,8010,574
20231208,151800,489556970,8010,7980,8010,7980,1284
20231208,151700,479291410,7990,7980,7990,7980,52
20231208,151600,478876230,7990,7970,7990,7970,752
20231208,151500,472869920,7980,7970,7980,7970,263
20231208,151400,470771280,7980,7970,7980,7970,11
20231208,151300,470683600,7980,7960,7980,7960,119
20231208,151200,469734260,7990,7990,7990,7990,137
20231208,151100,468639630,7990,7980,7990,7980,35
20231208,151000,468360220,7990,7950,7990,7950,779
20231208,150900,462150900,7960,7950,7960,7910,474
20231208,150800,458396010,7950,7980,7980,7950,306
20231208,150700,455958840,7970,7950,7970,7950,750
20231208,150600,449986100,7960,7950,7960,7950,101
20231208,150500,449183140,7960,7960,7960,7960,1
20231208,150400,449175180,7930,7950,7960,7930,297
20231208,150300,446816250,7960,7950,7960,7950,163
20231208,150200,445519030,7960,7960,7960,7960,0
20231208,150100,445519030,7960,7960,7960,7960,5
20231208,150000,445479230,7960,7950,7960,7950,11
20231208,145900,445391720,7960,7960,7960,7960,0
20231208,145800,445391720,7960,7960,7960,7960,0
20231208,145700,445391720,7960,7960,7960,7960,0
20231208,145600,445391720,7960,7960,7960,7960,0
20231208,145500,445391720,7960,7930,7960,7930,453
20231208,145400,441790380,7950,7940,7950,7930,771
20231208,145300,435668670,7940,7930,7940,7910,432
20231208,145200,432247430,7940,7940,7940,7930,11
20231208,145100,432160180,7930,7940,7940,7930,43
20231208,145000,431819130,7930,7930,7940,7930,19
20231208,144900,431668450,7940,7940,7940,7940,250
20231208,144800,429683450,7940,7940,7940,7940,1
20231208,144700,429675510,7940,7920,7940,7920,440
20231208,144600,426186300,7930,7920,7930,7920,11
20231208,144500,426099160,7930,7920,7930,7920,19
20231208,144400,425948670,7930,7920,7930,7920,201
20231208,144300,424356740,7930,7910,7930,7910,165
20231208,144200,423050010,7920,7920,7920,7920,0
20231208,144100,423050010,7920,7910,7920,7910,7
20231208,144000,422994630,7910,7910,7910,7910,2
20231208,143900,422978810,7920,7910,7920,7910,49
20231208,143800,422591200,7910,7910,7910,7910,1
20231208,143700,422583290,7920,7920,7920,7920,0
20231208,143600,422583290,7920,7920,7920,7920,0
20231208,143500,422583290,7920,7910,7920,7910,25
20231208,143400,422385530,7910,7910,7920,7910,38
20231208,143300,422084930,7920,7910,7920,7910,32
20231208,143200,421831800,7910,7920,7930,7900,279
20231208,143100,419627470,7930,7930,7940,7920,14
20231208,143000,419516510,7940,7930,7940,7930,5
20231208,142900,419476850,7940,7940,7940,7940,0
20231208,142800,419476850,7940,7940,7940,7940,1336
20231208,142700,408869010,7950,7940,7950,7940,111
20231208,142600,407986660,7950,7940,7950,7940,228
20231208,142500,406175600,7940,7940,7940,7940,0
20231208,142400,406175600,7940,7940,7940,7940,31
20231208,142300,405929460,7940,7940,7940,7940,3
20231208,142200,405905640,7940,7940,7940,7940,0
20231208,142100,405905640,7940,7920,7940,7920,219
20231208,142000,404169330,7920,7920,7920,7920,0
20231208,141900,404169330,7920,7920,7920,7920,0
20231208,141800,404169330,7920,7920,7920,7920,50
20231208,141700,403773330,7920,7900,7920,7900,646
20231208,141600,398664440,7900,7900,7900,7900,904
20231208,141500,391522840,7900,7900,7900,7900,0
20231208,141400,391522840,7900,7900,7900,7900,0
20231208,141300,391522840,7900,7890,7900,7890,2
20231208,141200,391507050,7900,7900,7900,7900,0
20231208,141100,391507050,7900,7900,7900,7900,0
20231208,141000,391507050,7900,7900,7900,7900,0
20231208,140900,391507050,7900,7900,7900,7900,50
20231208,140800,391112050,7910,7910,7910,7910,0
20231208,140700,391112050,7910,7910,7910,7910,0
20231208,140600,391112050,7910,7910,7910,7910,0
20231208,140500,391112050,7910,7910,7910,7910,0
20231208,140400,391112050,7910,7910,7910,7910,0
20231208,140300,391112050,7910,7910,7910,7910,0
20231208,140200,391112050,7910,7910,7910,7910,0
20231208,140100,391112050,7910,7910,7910,7910,0
20231208,140000,391112050,7910,7910,7910,7910,0
20231208,135900,391112050,7910,7910,7910,7910,0
20231208,135800,391112050,7910,7890,7910,7880,122
20231208,135700,390149480,7910,7900,7910,7900,119
20231208,135600,389209370,7900,7900,7910,7900,94
20231208,135500,388466760,7900,7910,7910,7900,42
20231208,135400,388134890,7900,7900,7900,7900,25
20231208,135300,387937390,7900,7900,7900,7900,175
20231208,135200,386554890,7900,7900,7900,7900,0
20231208,135100,386554890,7900,7900,7900,7900,3
20231208,135000,386531190,7900,7900,7900,7900,0
20231208,134900,386531190,7900,7900,7900,7900,0
20231208,134800,386531190,7900,7900,7900,7900,0
20231208,134700,386531190,7900,7900,7900,7900,0
20231208,134600,386531190,7900,7900,7900,7900,0
20231208,134500,386531190,7900,7890,7900,7890,126
20231208,134400,385536570,7890,7890,7890,7890,24
20231208,134300,385347210,7910,7910,7910,7910,0
20231208,134200,385347210,7910,7910,7910,7910,0
20231208,134100,385347210,7910,7910,7910,7910,0
20231208,134000,385347210,7910,7910,7910,7910,124
20231208,133900,384366370,7910,7910,7910,7910,43
20231208,133800,384026240,7910,7910,7910,7910,0
20231208,133700,384026240,7910,7910,7910,7910,100
20231208,133600,383235240,7910,7910,7910,7910,0
20231208,133500,383235240,7910,7910,7910,7910,0
20231208,133400,383235240,7910,7900,7910,7900,28
20231208,133300,383014030,7910,7900,7910,7900,101
20231208,133200,382216120,7910,7910,7910,7910,0
20231208,133100,382216120,7910,7910,7910,7910,0
20231208,133000,382216120,7910,7910,7910,7910,0
20231208,132900,382216120,7910,7910,7910,7910,0
20231208,132800,382216120,7910,7910,7910,7910,0
20231208,132700,382216120,7910,7900,7910,7900,8
20231208,132600,382152910,7910,7910,7910,7910,0
20231208,132500,382152910,7910,7910,7910,7910,0
20231208,132400,382152910,7910,7900,7910,7900,10
20231208,132300,382073900,7910,7890,7910,7890,1654
20231208,132200,369015050,7890,7890,7890,7890,0
20231208,132100,369015050,7890,7870,7890,7870,179
20231208,132000,367606290,7870,7850,7870,7830,48
20231208,131900,367230330,7860,7860,7860,7860,8
20231208,131800,367167450,7870,7870,7870,7870,0
20231208,131700,367167450,7870,7870,7870,7870,0
20231208,131600,367167450,7870,7870,7870,7870,0
20231208,131500,367167450,7870,7850,7870,7850,17
20231208,131400,367033910,7870,7870,7870,7870,0
20231208,131300,367033910,7870,7870,7870,7870,0
20231208,131200,367033910,7870,7870,7870,7870,0
20231208,131100,367033910,7870,7870,7870,7870,0
20231208,131000,367033910,7870,7870,7870,7870,42
20231208,130900,366703370,7870,7860,7870,7860,131
20231208,130800,365673680,7880,7880,7880,7880,0
20231208,130700,365673680,7880,7880,7880,7880,0
20231208,130600,365673680,7880,7860,7880,7860,11
20231208,130500,365587200,7900,7900,7900,7900,0
20231208,130400,365587200,7900,7900,7900,7900,0
20231208,130300,365587200,7900,7870,7900,7870,39
20231208,130200,365279460,7870,7870,7870,7870,5
20231208,130100,365240110,7900,7900,7900,7900,0
20231208,130000,365240110,7900,7900,7900,7900,0
20231208,125900,365240110,7900,7850,7900,7850,20
20231208,125800,365082520,7900,7860,7900,7860,17
20231208,125700,364948550,7900,7900,7900,7900,0
20231208,125600,364948550,7900,7900,7900,7900,0
20231208,125500,364948550,7900,7860,7900,7860,41
20231208,125400,364624690,7900,7860,7900,7860,144
20231208,125300,363488600,7890,7850,7890,7850,104
20231208,125200,362669140,7860,7860,7860,7860,9
20231208,125100,362598400,7890,7890,7890,7890,0
20231208,125000,362598400,7890,7890,7890,7890,1
20231208,124900,362590510,7840,7840,7840,7840,200
20231208,124800,361022510,7890,7890,7890,7890,0
20231208,124700,361022510,7890,7890,7890,7890,0
20231208,124600,361022510,7890,7890,7890,7890,1
20231208,124500,361014620,7880,7880,7880,7880,0
20231208,124400,361014620,7880,7880,7880,7880,110
20231208,124300,360147820,7890,7890,7890,7890,0
20231208,124200,360147820,7890,7890,7890,7890,0
20231208,124100,360147820,7890,7860,7890,7860,101
20231208,124000,359352930,7860,7860,7860,7860,50
20231208,123900,358959930,7890,7890,7890,7890,0
20231208,123800,358959930,7890,7890,7890,7890,0
20231208,123700,358959930,7890,7890,7890,7890,0
20231208,123600,358959930,7890,7890,7890,7890,0
20231208,123500,358959930,7890,7880,7890,7880,55
20231208,123400,358526520,7880,7870,7880,7870,2
20231208,123300,358510770,7890,7890,7890,7890,0
20231208,123200,358510770,7890,7890,7890,7890,0
20231208,123100,358510770,7890,7890,7890,7890,0
20231208,123000,358510770,7890,7890,7890,7890,0
20231208,122900,358510770,7890,7890,7890,7890,0
20231208,122800,358510770,7890,7890,7890,7890,0
20231208,122700,358510770,7890,7890,7890,7890,0
20231208,122600,358510770,7890,7890,7890,7890,0
20231208,122500,358510770,7890,7890,7890,7890,0
20231208,122400,358510770,7890,7890,7890,7890,0
20231208,122300,358510770,7890,7890,7890,7890,0
20231208,122200,358510770,7890,7890,7890,7890,1
20231208,122100,358502880,7890,7880,7890,7880,13
20231208,122000,358400430,7880,7880,7880,7880,138
20231208,121900,357312990,7890,7890,7890,7890,0
20231208,121800,357312990,7890,7890,7890,7890,0
20231208,121700,357312990,7890,7890,7890,7890,1
20231208,121600,357305100,7880,7880,7880,7880,10
20231208,121500,357226300,7890,7890,7890,7890,100
20231208,121400,356437300,7890,7890,7890,7890,0
20231208,121300,356437300,7890,7890,7890,7890,4
20231208,121200,356405740,7890,7890,7890,7890,0
20231208,121100,356405740,7890,7890,7890,7890,0
20231208,121000,356405740,7890,7890,7890,7890,0
20231208,120900,356405740,7890,7890,7890,7890,0
20231208,120800,356405740,7890,7890,7890,7890,0
20231208,120700,356405740,7890,7890,7890,7890,0
20231208,120600,356405740,7890,7890,7890,7890,0
20231208,120500,356405740,7890,7900,7900,7890,10
20231208,120400,356326790,7900,7830,7900,7830,91
20231208,120300,355608520,7880,7880,7880,7880,1
20231208,120200,355600640,7900,7900,7900,7900,0
20231208,120100,355600640,7900,7900,7900,7900,0
20231208,120000,355600640,7900,7900,7900,7900,0
20231208,115900,355600640,7900,7840,7900,7840,274
20231208,115800,353438930,7880,7830,7880,7820,283
20231208,115700,351225570,7820,7830,7830,7820,21
20231208,115600,351061150,7890,7840,7890,7840,306
20231208,115500,348647090,7890,7890,7890,7890,0
20231208,115400,348647090,7890,7890,7890,7890,1
20231208,115300,348639200,7910,7910,7910,7910,0
20231208,115200,348639200,7910,7910,7910,7910,0
20231208,115100,348639200,7910,7910,7910,7910,0
20231208,115000,348639200,7910,7910,7910,7910,0
20231208,114900,348639200,7910,7910,7910,7910,0
20231208,114800,348639200,7910,7910,7910,7910,0
20231208,114700,348639200,7910,7910,7910,7910,63
20231208,114600,348140870,7910,7910,7910,7910,4
20231208,114500,348109230,7920,7910,7920,7910,19
20231208,114400,347958920,7910,7900,7910,7900,313
20231208,114300,345483210,7900,7900,7900,7900,0
20231208,114200,345483210,7900,7900,7900,7900,1
20231208,114100,345475310,7900,7880,7910,7880,331
20231208,114000,342864400,7900,7900,7900,7900,0
20231208,113900,342864400,7900,7880,7900,7880,593
20231208,113800,338181990,7890,7890,7890,7880,667
20231208,113700,332924990,7880,7880,7880,7880,401
20231208,113600,329765110,7880,7880,7880,7880,0
20231208,113500,329765110,7880,7880,7880,7880,0
20231208,113400,329765110,7880,7870,7880,7870,5
20231208,113300,329725750,7880,7880,7880,7880,100
20231208,113200,328937750,7880,7880,7880,7880,0
20231208,113100,328937750,7880,7870,7880,7870,188
20231208,113000,327458170,7870,7880,7880,7870,20
20231208,112900,327300670,7880,7860,7880,7860,771
20231208,112800,321233190,7870,7870,7870,7870,0
20231208,112700,321233190,7870,7840,7870,7840,314
20231208,112600,318771240,7840,7830,7840,7830,84
20231208,112500,318113510,7840,7840,7840,7840,0
20231208,112400,318113510,7840,7840,7840,7840,0
20231208,112300,318113510,7840,7840,7840,7840,200
20231208,112200,316545510,7870,7830,7870,7830,24
20231208,112100,316357450,7870,7860,7870,7860,100
20231208,112000,315570460,7870,7870,7870,7870,0
20231208,111900,315570460,7870,7860,7870,7860,14
20231208,111800,315460400,7880,7830,7880,7830,6
20231208,111700,315413220,7880,7880,7880,7880,0
20231208,111600,315413220,7880,7880,7880,7880,0
20231208,111500,315413220,7880,7860,7880,7860,2
20231208,111400,315397480,7880,7810,7880,7810,199
20231208,111300,313832500,7860,7810,7860,7810,5
20231208,111200,313793350,7860,7800,7860,7800,75
20231208,111100,313206200,7860,7860,7860,7860,50
20231208,111000,312813200,7870,7850,7870,7850,16
20231208,110900,312687570,7850,7770,7850,7770,2
20231208,110800,312671950,7890,7890,7890,7890,10
20231208,110700,312593050,7890,7860,7890,7860,372
20231208,110600,309666090,7860,7860,7860,7860,0
20231208,110500,309666090,7860,7860,7860,7780,320
20231208,110400,307172440,7860,7830,7860,7780,1198
20231208,110300,297795900,7880,7880,7880,7880,0
20231208,110200,297795900,7880,7880,7880,7880,0
20231208,110100,297795900,7880,7880,7880,7880,0
20231208,110000,297795900,7880,7830,7880,7830,588
20231208,105900,293167180,7870,7690,7870,7690,3201
20231208,105800,268301500,7690,7640,7690,7640,3001
20231208,105700,245294830,7640,7640,7640,7640,0
20231208,105600,245294830,7640,7610,7640,7600,1098
20231208,105500,236949920,7650,7650,7650,7650,0
20231208,105400,236949920,7650,7650,7650,7650,1
20231208,105300,236942270,7650,7630,7660,7630,19
20231208,105200,236797220,7670,7700,7740,7590,2161
20231208,105100,220360260,7660,7740,7760,7600,1266
20231208,105000,210647180,7790,7750,7790,7740,1386
20231208,104900,199872260,7750,7740,7770,7740,4
20231208,104800,199841260,7770,7760,7770,7730,1001
20231208,104700,192074200,7720,7700,7720,7700,558
20231208,104600,187776780,7700,7700,7700,7700,0
20231208,104500,187776780,7700,7670,7700,7670,377
20231208,104400,184885100,7670,7660,7670,7640,306
20231208,104300,182540870,7660,7640,7670,7610,2549
20231208,104200,163075850,7640,7640,7640,7600,2001
20231208,104100,147836560,7670,7670,7670,7670,2
20231208,104000,147821220,7670,7670,7670,7670,2
20231208,103900,147805880,7670,7660,7670,7660,1530
20231208,103800,136086070,7660,7660,7660,7640,2116
20231208,103700,119908750,7660,7650,7660,7650,107
20231208,103600,119089180,7660,7660,7660,7660,52
20231208,103500,118690860,7670,7680,7680,7670,67
20231208,103400,118176370,7700,7680,7710,7680,65
20231208,103300,117677110,7710,7690,7720,7690,43
20231208,103200,117346310,7720,7720,7720,7720,1
20231208,103100,117338590,7720,7690,7720,7690,9
20231208,103000,117269350,7720,7700,7730,7690,1213
20231208,102900,107939860,7730,7730,7730,7730,0
20231208,102800,107939860,7730,7730,7730,7700,123
20231208,102700,106992680,7710,7710,7710,7710,26
20231208,102600,106792220,7730,7730,7730,7730,1
20231208,102500,106784490,7730,7730,7730,7730,0
20231208,102400,106784490,7730,7730,7730,7730,0
20231208,102300,106784490,7730,7710,7730,7710,41
20231208,102200,106468360,7710,7710,7720,7690,807
20231208,102100,100248540,7760,7760,7760,7760,10
20231208,102000,100170940,7760,7760,7760,7760,0
20231208,101900,100170940,7760,7760,7760,7760,0
20231208,101800,100170940,7760,7760,7760,7760,0
20231208,101700,100170940,7760,7760,7760,7760,0
20231208,101600,100170940,7760,7760,7760,7760,0
20231208,101500,100170940,7760,7760,7760,7760,2
20231208,101400,100155420,7760,7760,7770,7760,38
20231208,101300,99860530,7770,7770,7770,7770,0
20231208,101200,99860530,7770,7770,7770,7770,0
20231208,101100,99860530,7770,7770,7770,7770,0
20231208,101000,99860530,7770,7770,7770,7770,0
20231208,100900,99860530,7770,7770,7770,7770,0
20231208,100800,99860530,7770,7770,7770,7770,0
20231208,100700,99860530,7770,7740,7770,7730,198
20231208,100600,98328490,7770,7760,7770,7750,19
20231208,100500,98181180,7750,7750,7750,7740,14
20231208,100400,98072800,7780,7780,7780,7780,0
20231208,100300,98072800,7780,7770,7780,7760,47
20231208,100200,97707810,7800,7800,7800,7800,0
20231208,100100,97707810,7800,7800,7800,7800,0
20231208,100000,97707810,7800,7800,7800,7800,0
20231208,095900,97707810,7800,7800,7800,7800,0
20231208,095800,97707810,7800,7800,7800,7800,0
20231208,095700,97707810,7800,7800,7800,7800,7
20231208,095600,97653210,7810,7810,7810,7810,0
20231208,095500,97653210,7810,7810,7810,7810,0
20231208,095400,97653210,7810,7810,7810,7810,0
20231208,095300,97653210,7810,7810,7810,7810,0
20231208,095200,97653210,7810,7810,7810,7810,0
20231208,095100,97653210,7810,7810,7810,7810,0
20231208,095000,97653210,7810,7810,7810,7810,0
20231208,094900,97653210,7810,7770,7810,7770,3
20231208,094800,97629820,7810,7790,7810,7790,114
20231208,094700,96741520,7790,7730,7790,7720,203
20231208,094600,95171020,7760,7760,7760,7760,0
20231208,094500,95171020,7760,7790,7790,7760,148
20231208,094400,94018250,7820,7810,7820,7800,249
20231208,094300,92075980,7840,7840,7840,7840,0
20231208,094200,92075980,7840,7840,7840,7840,0
20231208,094100,92075980,7840,7840,7840,7840,0
20231208,094000,92075980,7840,7840,7840,7840,46
20231208,093900,91715340,7840,7840,7840,7840,0
20231208,093800,91715340,7840,7840,7840,7840,52
20231208,093700,91307660,7840,7840,7840,7840,1
20231208,093600,91299820,7870,7870,7870,7870,0
20231208,093500,91299820,7870,7870,7870,7870,0
20231208,093400,91299820,7870,7870,7880,7820,605
20231208,093300,86568000,7870,7860,7870,7860,308
20231208,093200,84147030,7860,7860,7860,7860,0
20231208,093100,84147030,7860,7860,7860,7860,64
20231208,093000,83643990,7860,7860,7860,7860,0
20231208,092900,83643990,7860,7860,7860,7860,0
20231208,092800,83643990,7860,7860,7860,7860,26
20231208,092700,83439630,7860,7830,7860,7830,11
20231208,092600,83353360,7810,7800,7810,7800,436
20231208,092500,79949180,7790,7770,7790,7770,402
20231208,092400,76823630,7770,7740,7780,7740,3989
20231208,092300,45931670,7740,7740,7740,7740,1
20231208,092200,45923930,7740,7740,7740,7720,193
20231208,092100,44430690,7740,7720,7740,7720,263
20231208,092000,42399800,7720,7720,7720,7700,145
20231208,091900,41282220,7720,7720,7720,7720,0
20231208,091800,41282220,7720,7730,7730,7700,203
20231208,091700,39719040,7690,7690,7730,7690,203
20231208,091600,38157930,7740,7690,7740,7680,119
20231208,091500,37242950,7740,7740,7740,7740,0
20231208,091400,37242950,7740,7720,7740,7720,35
20231208,091300,36972650,7720,7720,7730,7720,54
20231208,091200,36555270,7730,7720,7730,7720,21
20231208,091100,36393130,7690,7720,7730,7690,69
20231208,091000,35860110,7730,7700,7740,7690,19
20231208,090900,35713690,7750,7750,7750,7710,49
20231208,090800,35333980,7780,7780,7780,7780,0
20231208,090700,35333980,7780,7770,7780,7770,120
20231208,090600,34401570,7780,7680,7780,7680,924
20231208,090500,27277130,7680,7650,7690,7610,770
20231208,090400,21366720,7720,7600,7720,7600,1745
20231208,090300,8104600,7400,7400,7400,7400,0
20231208,090200,8104600,7400,7790,7800,7400,608
20231208,090100,3478970,7750,7800,7820,7750,275
20231208,090000,1334450,7860,7800,7860,7800,171