KissMeData/200780/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,203300,130021140,6300,6300,6300,6300,317
20231205,203200,130021140,6300,6300,6300,6300,0
20231205,203100,130021140,6300,6300,6300,6300,0
20231205,203000,130021140,6300,6300,6300,6300,0
20231205,202900,130021140,6300,6300,6300,6300,0
20231205,202800,130021140,6300,6300,6300,6300,0
20231205,202700,130021140,6300,6300,6300,6300,0
20231205,202600,130021140,6300,6300,6300,6300,0
20231205,202500,130021140,6300,6300,6300,6300,0
20231205,202400,130021140,6300,6300,6300,6300,0
20231205,202300,130021140,6300,6300,6300,6300,0
20231205,202200,130021140,6300,6300,6300,6300,0
20231205,202100,130021140,6300,6300,6300,6300,0
20231205,202000,130021140,6300,6300,6300,6300,0
20231205,201900,130021140,6300,6300,6300,6300,0
20231205,201800,130021140,6300,6300,6300,6300,0
20231205,201700,130021140,6300,6300,6300,6300,0
20231205,201600,130021140,6300,6300,6300,6300,0
20231205,201500,130021140,6300,6300,6300,6300,0
20231205,201400,130021140,6300,6300,6300,6300,0
20231205,201300,130021140,6300,6300,6300,6300,0
20231205,201200,130021140,6300,6300,6300,6300,0
20231205,201100,130021140,6300,6300,6300,6300,0
20231205,201000,130021140,6300,6300,6300,6300,0
20231205,200900,130021140,6300,6300,6300,6300,0
20231205,200800,130021140,6300,6300,6300,6300,0
20231205,200700,130021140,6300,6300,6300,6300,0
20231205,200600,130021140,6300,6300,6300,6300,0
20231205,200500,130021140,6300,6300,6300,6300,0
20231205,200400,130021140,6300,6300,6300,6300,0
20231205,200300,130021140,6300,6300,6300,6300,317
20231205,200200,130021140,6300,6300,6300,6300,0
20231205,200100,130021140,6300,6300,6300,6300,0
20231205,200000,130021140,6300,6300,6300,6300,0
20231205,195900,130021140,6300,6300,6300,6300,0
20231205,195800,130021140,6300,6300,6300,6300,0
20231205,195700,130021140,6300,6300,6300,6300,0
20231205,195600,130021140,6300,6300,6300,6300,0
20231205,195500,130021140,6300,6300,6300,6300,0
20231205,195400,130021140,6300,6300,6300,6300,0
20231205,195300,130021140,6300,6300,6300,6300,0
20231205,195200,130021140,6300,6300,6300,6300,0
20231205,195100,130021140,6300,6300,6300,6300,0
20231205,195000,130021140,6300,6300,6300,6300,0
20231205,194900,130021140,6300,6300,6300,6300,0
20231205,194800,130021140,6300,6300,6300,6300,0
20231205,194700,130021140,6300,6300,6300,6300,0
20231205,194600,130021140,6300,6300,6300,6300,0
20231205,194500,130021140,6300,6300,6300,6300,0
20231205,194400,130021140,6300,6300,6300,6300,0
20231205,194300,130021140,6300,6300,6300,6300,0
20231205,194200,130021140,6300,6300,6300,6300,0
20231205,194100,130021140,6300,6300,6300,6300,0
20231205,194000,130021140,6300,6300,6300,6300,0
20231205,193900,130021140,6300,6300,6300,6300,0
20231205,193800,130021140,6300,6300,6300,6300,0
20231205,193700,130021140,6300,6300,6300,6300,0
20231205,193600,130021140,6300,6300,6300,6300,0
20231205,193500,130021140,6300,6300,6300,6300,0
20231205,193400,130021140,6300,6300,6300,6300,0
20231205,193300,130021140,6300,6300,6300,6300,317
20231205,193200,130021140,6300,6300,6300,6300,0
20231205,193100,130021140,6300,6300,6300,6300,0
20231205,193000,130021140,6300,6300,6300,6300,0
20231205,192900,130021140,6300,6300,6300,6300,0
20231205,192800,130021140,6300,6300,6300,6300,0
20231205,192700,130021140,6300,6300,6300,6300,0
20231205,192600,130021140,6300,6300,6300,6300,0
20231205,192500,130021140,6300,6300,6300,6300,0
20231205,192400,130021140,6300,6300,6300,6300,0
20231205,192300,130021140,6300,6300,6300,6300,0
20231205,192200,130021140,6300,6300,6300,6300,0
20231205,192100,130021140,6300,6300,6300,6300,0
20231205,192000,130021140,6300,6300,6300,6300,0
20231205,191900,130021140,6300,6300,6300,6300,0
20231205,191800,130021140,6300,6300,6300,6300,0
20231205,191700,130021140,6300,6300,6300,6300,0
20231205,191600,130021140,6300,6300,6300,6300,0
20231205,191500,130021140,6300,6300,6300,6300,0
20231205,191400,130021140,6300,6300,6300,6300,0
20231205,191300,130021140,6300,6300,6300,6300,0
20231205,191200,130021140,6300,6300,6300,6300,0
20231205,191100,130021140,6300,6300,6300,6300,0
20231205,191000,130021140,6300,6300,6300,6300,0
20231205,190900,130021140,6300,6300,6300,6300,0
20231205,190800,130021140,6300,6300,6300,6300,0
20231205,190700,130021140,6300,6300,6300,6300,0
20231205,190600,130021140,6300,6300,6300,6300,0
20231205,190500,130021140,6300,6300,6300,6300,0
20231205,190400,130021140,6300,6300,6300,6300,0
20231205,190300,130021140,6300,6300,6300,6300,317
20231205,190200,130021140,6300,6300,6300,6300,0
20231205,190100,130021140,6300,6300,6300,6300,0
20231205,190000,130021140,6300,6300,6300,6300,0
20231205,185900,130021140,6300,6300,6300,6300,0
20231205,185800,130021140,6300,6300,6300,6300,0
20231205,185700,130021140,6300,6300,6300,6300,0
20231205,185600,130021140,6300,6300,6300,6300,0
20231205,185500,130021140,6300,6300,6300,6300,0
20231205,185400,130021140,6300,6300,6300,6300,0
20231205,185300,130021140,6300,6300,6300,6300,0
20231205,185200,130021140,6300,6300,6300,6300,0
20231205,185100,130021140,6300,6300,6300,6300,0
20231205,185000,130021140,6300,6300,6300,6300,0
20231205,184900,130021140,6300,6300,6300,6300,0
20231205,184800,130021140,6300,6300,6300,6300,0
20231205,184700,130021140,6300,6300,6300,6300,0
20231205,184600,130021140,6300,6300,6300,6300,0
20231205,184500,130021140,6300,6300,6300,6300,0
20231205,184400,130021140,6300,6300,6300,6300,0
20231205,184300,130021140,6300,6300,6300,6300,0
20231205,184200,130021140,6300,6300,6300,6300,0
20231205,184100,130021140,6300,6300,6300,6300,0
20231205,184000,130021140,6300,6300,6300,6300,0
20231205,183900,130021140,6300,6300,6300,6300,0
20231205,183800,130021140,6300,6300,6300,6300,0
20231205,183700,130021140,6300,6300,6300,6300,0
20231205,183600,130021140,6300,6300,6300,6300,0
20231205,183500,130021140,6300,6300,6300,6300,0
20231205,183400,130021140,6300,6300,6300,6300,0
20231205,183300,130021140,6300,6300,6300,6300,317
20231205,183200,130021140,6300,6300,6300,6300,0
20231205,183100,130021140,6300,6300,6300,6300,0
20231205,183000,130021140,6300,6300,6300,6300,0
20231205,182900,130021140,6300,6300,6300,6300,0
20231205,182800,130021140,6300,6300,6300,6300,0
20231205,182700,130021140,6300,6300,6300,6300,0
20231205,182600,130021140,6300,6300,6300,6300,0
20231205,182500,130021140,6300,6300,6300,6300,0
20231205,182400,130021140,6300,6300,6300,6300,0
20231205,182300,130021140,6300,6300,6300,6300,0
20231205,182200,130021140,6300,6300,6300,6300,0
20231205,182100,130021140,6300,6300,6300,6300,0
20231205,182000,130021140,6300,6300,6300,6300,0
20231205,181900,130021140,6300,6300,6300,6300,0
20231205,181800,130021140,6300,6300,6300,6300,0
20231205,181700,130021140,6300,6300,6300,6300,0
20231205,181600,130021140,6300,6300,6300,6300,0
20231205,181500,130021140,6300,6300,6300,6300,0
20231205,181400,130021140,6300,6300,6300,6300,0
20231205,181300,130021140,6300,6300,6300,6300,0
20231205,181200,130021140,6300,6300,6300,6300,0
20231205,181100,130021140,6300,6300,6300,6300,0
20231205,181000,130021140,6300,6300,6300,6300,0
20231205,180900,130021140,6300,6300,6300,6300,0
20231205,180800,130021140,6300,6300,6300,6300,0
20231205,180700,130021140,6300,6300,6300,6300,0
20231205,180600,130021140,6300,6300,6300,6300,0
20231205,180500,130021140,6300,6300,6300,6300,0
20231205,180400,130021140,6300,6300,6300,6300,0
20231205,180300,130021140,6300,6300,6300,6300,317
20231205,180200,130021140,6300,6300,6300,6300,0
20231205,180100,130021140,6300,6300,6300,6300,0
20231205,180000,130021140,6300,6300,6300,6300,0
20231205,175900,130021140,6300,6300,6300,6300,0
20231205,175800,130021140,6300,6300,6300,6300,0
20231205,175700,130021140,6300,6300,6300,6300,0
20231205,175600,130021140,6300,6300,6300,6300,0
20231205,175500,130021140,6300,6300,6300,6300,0
20231205,175400,130021140,6300,6300,6300,6300,0
20231205,175300,130021140,6300,6300,6300,6300,0
20231205,175200,130021140,6300,6300,6300,6300,0
20231205,175100,130021140,6300,6300,6300,6300,0
20231205,175000,130021140,6300,6300,6300,6300,0
20231205,174900,130021140,6300,6300,6300,6300,0
20231205,174800,130021140,6300,6300,6300,6300,0
20231205,174700,130021140,6300,6300,6300,6300,0
20231205,174600,130021140,6300,6300,6300,6300,0
20231205,174500,130021140,6300,6300,6300,6300,0
20231205,174400,130021140,6300,6300,6300,6300,0
20231205,174300,130021140,6300,6300,6300,6300,0
20231205,174200,130021140,6300,6300,6300,6300,0
20231205,174100,130021140,6300,6300,6300,6300,0
20231205,174000,130021140,6300,6300,6300,6300,0
20231205,173900,130021140,6300,6300,6300,6300,0
20231205,173800,130021140,6300,6300,6300,6300,0
20231205,173700,130021140,6300,6300,6300,6300,0
20231205,173600,130021140,6300,6300,6300,6300,0
20231205,173500,130021140,6300,6300,6300,6300,0
20231205,173400,130021140,6300,6300,6300,6300,0
20231205,173300,130021140,6300,6300,6300,6300,317
20231205,173200,130021140,6300,6300,6300,6300,0
20231205,173100,130021140,6300,6300,6300,6300,0
20231205,173000,130021140,6300,6300,6300,6300,0
20231205,172900,130021140,6300,6300,6300,6300,0
20231205,172800,130021140,6300,6300,6300,6300,0
20231205,172700,130021140,6300,6300,6300,6300,0
20231205,172600,130021140,6300,6300,6300,6300,0
20231205,172500,130021140,6300,6300,6300,6300,0
20231205,172400,130021140,6300,6300,6300,6300,0
20231205,172300,130021140,6300,6300,6300,6300,0
20231205,172200,130021140,6300,6300,6300,6300,0
20231205,172100,130021140,6300,6300,6300,6300,0
20231205,172000,130021140,6300,6300,6300,6300,0
20231205,171900,130021140,6300,6300,6300,6300,0
20231205,171800,130021140,6300,6300,6300,6300,0
20231205,171700,130021140,6300,6300,6300,6300,0
20231205,171600,130021140,6300,6300,6300,6300,0
20231205,171500,130021140,6300,6300,6300,6300,0
20231205,171400,130021140,6300,6300,6300,6300,0
20231205,171300,130021140,6300,6300,6300,6300,0
20231205,171200,130021140,6300,6300,6300,6300,0
20231205,171100,130021140,6300,6300,6300,6300,0
20231205,171000,130021140,6300,6300,6300,6300,0
20231205,170900,130021140,6300,6300,6300,6300,0
20231205,170800,130021140,6300,6300,6300,6300,0
20231205,170700,130021140,6300,6300,6300,6300,0
20231205,170600,130021140,6300,6300,6300,6300,0
20231205,170500,130021140,6300,6300,6300,6300,0
20231205,170400,130021140,6300,6300,6300,6300,0
20231205,170300,130021140,6300,6300,6300,6300,317
20231205,170200,130021140,6300,6300,6300,6300,0
20231205,170100,130021140,6300,6300,6300,6300,0
20231205,170000,130021140,6300,6300,6300,6300,0
20231205,165900,130021140,6300,6300,6300,6300,0
20231205,165800,130021140,6300,6300,6300,6300,0
20231205,165700,130021140,6300,6300,6300,6300,0
20231205,165600,130021140,6300,6300,6300,6300,0
20231205,165500,130021140,6300,6300,6300,6300,0
20231205,165400,130021140,6300,6300,6300,6300,0
20231205,165300,130021140,6300,6300,6300,6300,0
20231205,165200,130021140,6300,6300,6300,6300,0
20231205,165100,130021140,6300,6300,6300,6300,0
20231205,165000,130021140,6300,6300,6300,6300,0
20231205,164900,130021140,6300,6300,6300,6300,0
20231205,164800,130021140,6300,6300,6300,6300,0
20231205,164700,130021140,6300,6300,6300,6300,0
20231205,164600,130021140,6300,6300,6300,6300,0
20231205,164500,130021140,6300,6300,6300,6300,0
20231205,164400,130021140,6300,6300,6300,6300,0
20231205,164300,130021140,6300,6300,6300,6300,0
20231205,164200,130021140,6300,6300,6300,6300,0
20231205,164100,130021140,6300,6300,6300,6300,0
20231205,164000,130021140,6300,6300,6300,6300,0
20231205,163900,130021140,6300,6300,6300,6300,0
20231205,163800,130021140,6300,6300,6300,6300,0
20231205,163700,130021140,6300,6300,6300,6300,0
20231205,163600,130021140,6300,6300,6300,6300,0
20231205,163500,130021140,6300,6300,6300,6300,0
20231205,163400,130021140,6300,6300,6300,6300,0
20231205,163300,130021140,6300,6300,6300,6300,317
20231205,163200,130021140,6300,6300,6300,6300,0
20231205,163100,130021140,6300,6300,6300,6300,0
20231205,163000,130021140,6300,6300,6300,6300,0
20231205,162900,130021140,6300,6300,6300,6300,0
20231205,162800,130021140,6300,6300,6300,6300,0
20231205,162700,130021140,6300,6300,6300,6300,0
20231205,162600,130021140,6300,6300,6300,6300,0
20231205,162500,130021140,6300,6300,6300,6300,0
20231205,162400,130021140,6300,6300,6300,6300,0
20231205,162300,130021140,6300,6300,6300,6300,0
20231205,162200,130021140,6300,6300,6300,6300,0
20231205,162100,130021140,6300,6300,6300,6300,0
20231205,162000,130021140,6300,6300,6300,6300,0
20231205,161900,130021140,6300,6300,6300,6300,0
20231205,161800,130021140,6300,6300,6300,6300,0
20231205,161700,130021140,6300,6300,6300,6300,0
20231205,161600,130021140,6300,6300,6300,6300,0
20231205,161500,130021140,6300,6300,6300,6300,0
20231205,161400,130021140,6300,6300,6300,6300,0
20231205,161300,130021140,6300,6300,6300,6300,0
20231205,161200,130021140,6300,6300,6300,6300,0
20231205,161100,130021140,6300,6300,6300,6300,0
20231205,161000,130021140,6300,6300,6300,6300,0
20231205,160900,130021140,6300,6300,6300,6300,0
20231205,160800,130021140,6300,6300,6300,6300,0
20231205,160700,130021140,6300,6300,6300,6300,0
20231205,160600,130021140,6300,6300,6300,6300,0
20231205,160500,130021140,6300,6300,6300,6300,0
20231205,160400,130021140,6300,6300,6300,6300,0
20231205,160300,130021140,6300,6300,6300,6300,317
20231205,160200,130021140,6300,6300,6300,6300,0
20231205,160100,130021140,6300,6300,6300,6300,0
20231205,160000,130021140,6300,6300,6300,6300,0
20231205,155900,130021140,6300,6300,6300,6300,0
20231205,155800,130021140,6300,6300,6300,6300,0
20231205,155700,130021140,6300,6300,6300,6300,0
20231205,155600,130021140,6300,6300,6300,6300,0
20231205,155500,130021140,6300,6300,6300,6300,0
20231205,155400,130021140,6300,6300,6300,6300,0
20231205,155300,130021140,6300,6300,6300,6300,0
20231205,155200,130021140,6300,6300,6300,6300,0
20231205,155100,130021140,6300,6300,6300,6300,0
20231205,155000,130021140,6300,6300,6300,6300,0
20231205,154900,130021140,6300,6300,6300,6300,0
20231205,154800,130021140,6300,6300,6300,6300,0
20231205,154700,130021140,6300,6300,6300,6300,0
20231205,154600,130021140,6300,6300,6300,6300,0
20231205,154500,130021140,6300,6300,6300,6300,0
20231205,154400,130021140,6300,6300,6300,6300,0
20231205,154300,130021140,6300,6300,6300,6300,0
20231205,154200,130021140,6300,6300,6300,6300,0
20231205,154100,130021140,6300,6300,6300,6300,0
20231205,154000,130021140,6300,6300,6300,6300,0
20231205,153900,130021140,6300,6300,6300,6300,0
20231205,153800,130021140,6300,6300,6300,6300,0
20231205,153700,130021140,6300,6300,6300,6300,0
20231205,153600,130021140,6300,6300,6300,6300,0
20231205,153500,130021140,6300,6300,6300,6300,0
20231205,153400,130021140,6300,6300,6300,6300,0
20231205,153300,130021140,6300,6300,6300,6300,317
20231205,153200,130021140,6300,6300,6300,6300,0
20231205,153100,130021140,6300,6300,6300,6300,0
20231205,153000,130021140,6300,6300,6300,6300,317
20231205,152900,128024040,6340,6340,6340,6340,0
20231205,152800,128024040,6340,6340,6340,6340,0
20231205,152700,128024040,6340,6340,6340,6340,0
20231205,152600,128024040,6340,6340,6340,6340,0
20231205,152500,128024040,6340,6340,6340,6340,0
20231205,152400,128024040,6340,6340,6340,6340,0
20231205,152300,128024040,6340,6340,6340,6340,0
20231205,152200,128024040,6340,6340,6340,6340,0
20231205,152100,128024040,6340,6340,6340,6340,0
20231205,152000,128024040,6340,6340,6340,6340,0
20231205,151900,128024040,6340,6340,6340,6340,0
20231205,151800,128024040,6340,6340,6340,6340,6
20231205,151700,127986000,6340,6340,6340,6340,5
20231205,151600,127954300,6340,6330,6340,6330,39
20231205,151500,127707400,6340,6340,6340,6340,3
20231205,151400,127688380,6340,6340,6340,6340,68
20231205,151300,127257260,6340,6330,6340,6330,35
20231205,151200,127035680,6330,6330,6330,6330,23
20231205,151100,126890090,6330,6330,6330,6330,0
20231205,151000,126890090,6330,6340,6340,6330,140
20231205,150900,126002850,6340,6340,6340,6340,49
20231205,150800,125692190,6340,6340,6340,6340,13
20231205,150700,125609770,6330,6330,6330,6330,30
20231205,150600,125419870,6340,6350,6350,6340,124
20231205,150500,124632910,6350,6350,6350,6350,0
20231205,150400,124632910,6350,6350,6350,6350,0
20231205,150300,124632910,6350,6350,6350,6350,0
20231205,150200,124632910,6350,6350,6350,6350,5
20231205,150100,124601160,6350,6320,6350,6320,500
20231205,150000,121427870,6320,6330,6330,6320,543
20231205,145900,117993180,6330,6330,6330,6330,7
20231205,145800,117948870,6340,6340,6340,6340,100
20231205,145700,117314870,6330,6330,6330,6330,108
20231205,145600,116631230,6340,6340,6340,6330,106
20231205,145500,115959690,6340,6340,6340,6340,5
20231205,145400,115927990,6350,6350,6350,6350,51
20231205,145300,115604140,6340,6340,6340,6340,45
20231205,145200,115318840,6330,6330,6330,6330,0
20231205,145100,115318840,6330,6330,6330,6330,20
20231205,145000,115192240,6350,6350,6350,6350,1
20231205,144900,115185890,6330,6330,6330,6330,0
20231205,144800,115185890,6330,6340,6350,6330,53
20231205,144700,114849880,6330,6330,6330,6330,61
20231205,144600,114463750,6330,6330,6330,6330,0
20231205,144500,114463750,6330,6330,6330,6330,0
20231205,144400,114463750,6330,6330,6330,6330,0
20231205,144300,114463750,6330,6330,6330,6330,0
20231205,144200,114463750,6330,6330,6330,6330,0
20231205,144100,114463750,6330,6330,6330,6330,10
20231205,144000,114400450,6330,6330,6330,6330,0
20231205,143900,114400450,6330,6340,6340,6330,6
20231205,143800,114362460,6330,6280,6330,6280,398
20231205,143700,111862970,6280,6320,6320,6280,603
20231205,143600,108067570,6350,6350,6350,6350,100
20231205,143500,107432570,6310,6310,6310,6310,50
20231205,143400,107117070,6310,6310,6310,6310,0
20231205,143300,107117070,6310,6310,6310,6310,95
20231205,143200,106517620,6350,6330,6350,6330,10
20231205,143100,106454290,6330,6350,6350,6270,2001
20231205,143000,93868350,6370,6370,6370,6370,1
20231205,142900,93861980,6370,6400,6400,6370,110
20231205,142800,93160980,6400,6400,6400,6400,0
20231205,142700,93160980,6400,6400,6400,6400,0
20231205,142600,93160980,6400,6400,6400,6400,0
20231205,142500,93160980,6400,6400,6400,6400,0
20231205,142400,93160980,6400,6400,6400,6400,0
20231205,142300,93160980,6400,6400,6400,6400,1
20231205,142200,93154580,6390,6390,6390,6390,0
20231205,142100,93154580,6390,6390,6390,6390,0
20231205,142000,93154580,6390,6370,6390,6370,629
20231205,141900,89145270,6410,6410,6410,6410,0
20231205,141800,89145270,6410,6410,6410,6410,0
20231205,141700,89145270,6410,6410,6410,6410,0
20231205,141600,89145270,6410,6410,6410,6410,0
20231205,141500,89145270,6410,6410,6410,6410,0
20231205,141400,89145270,6410,6410,6410,6410,0
20231205,141300,89145270,6410,6410,6410,6410,0
20231205,141200,89145270,6410,6410,6410,6410,0
20231205,141100,89145270,6410,6400,6420,6350,315
20231205,141000,87128880,6400,6380,6400,6380,337
20231205,140900,84973860,6360,6360,6360,6360,1
20231205,140800,84967500,6380,6380,6380,6380,0
20231205,140700,84967500,6380,6370,6380,6370,120
20231205,140600,84202020,6380,6380,6380,6380,0
20231205,140500,84202020,6380,6380,6380,6380,5
20231205,140400,84170120,6380,6370,6380,6370,100
20231205,140300,83532840,6370,6370,6370,6370,20
20231205,140200,83405440,6370,6370,6370,6370,1
20231205,140100,83399070,6370,6370,6370,6370,0
20231205,140000,83399070,6370,6370,6370,6370,20
20231205,135900,83271670,6370,6370,6370,6370,0
20231205,135800,83271670,6370,6370,6370,6370,0
20231205,135700,83271670,6370,6370,6370,6370,0
20231205,135600,83271670,6370,6370,6370,6370,1
20231205,135500,83265300,6350,6360,6360,6350,8
20231205,135400,83214470,6370,6370,6370,6370,200
20231205,135300,81940470,6370,6370,6370,6370,0
20231205,135200,81940470,6370,6350,6370,6350,398
20231205,135100,79408100,6360,6360,6360,6360,0
20231205,135000,79408100,6360,6360,6360,6360,46
20231205,134900,79115540,6350,6350,6350,6350,0
20231205,134800,79115540,6350,6350,6350,6350,0
20231205,134700,79115540,6350,6350,6350,6350,0
20231205,134600,79115540,6350,6350,6350,6350,288
20231205,134500,77286740,6360,6360,6360,6360,1
20231205,134400,77280380,6360,6360,6360,6360,0
20231205,134300,77280380,6360,6360,6360,6360,0
20231205,134200,77280380,6360,6360,6360,6360,1
20231205,134100,77274020,6350,6350,6350,6350,10
20231205,134000,77210520,6350,6350,6350,6350,0
20231205,133900,77210520,6350,6350,6350,6350,0
20231205,133800,77210520,6350,6350,6350,6350,0
20231205,133700,77210520,6350,6350,6350,6350,0
20231205,133600,77210520,6350,6350,6350,6350,0
20231205,133500,77210520,6350,6350,6350,6350,15
20231205,133400,77115270,6360,6360,6360,6360,0
20231205,133300,77115270,6360,6360,6360,6360,0
20231205,133200,77115270,6360,6360,6360,6360,1
20231205,133100,77108910,6360,6360,6360,6360,0
20231205,133000,77108910,6360,6360,6360,6360,0
20231205,132900,77108910,6360,6360,6360,6360,12
20231205,132800,77032590,6360,6360,6360,6360,0
20231205,132700,77032590,6360,6350,6360,6350,2
20231205,132600,77019880,6360,6360,6360,6360,32
20231205,132500,76816360,6350,6330,6350,6330,25
20231205,132400,76657690,6350,6350,6350,6350,54
20231205,132300,76314790,6350,6350,6350,6350,135
20231205,132200,75457540,6350,6350,6350,6350,0
20231205,132100,75457540,6350,6350,6350,6350,0
20231205,132000,75457540,6350,6350,6350,6350,0
20231205,131900,75457540,6350,6350,6350,6350,0
20231205,131800,75457540,6350,6350,6350,6350,10
20231205,131700,75394040,6350,6350,6350,6350,0
20231205,131600,75394040,6350,6320,6350,6320,9
20231205,131500,75337040,6320,6320,6320,6320,7
20231205,131400,75292800,6320,6320,6320,6320,0
20231205,131300,75292800,6320,6320,6320,6320,13
20231205,131200,75210640,6320,6320,6320,6320,158
20231205,131100,74212080,6310,6320,6320,6310,88
20231205,131000,73655980,6320,6320,6320,6320,0
20231205,130900,73655980,6320,6320,6320,6320,250
20231205,130800,72075980,6320,6320,6320,6320,0
20231205,130700,72075980,6320,6320,6320,6320,0
20231205,130600,72075980,6320,6320,6320,6320,0
20231205,130500,72075980,6320,6320,6320,6320,0
20231205,130400,72075980,6320,6320,6320,6320,1
20231205,130300,72069660,6320,6320,6320,6320,0
20231205,130200,72069660,6320,6320,6320,6320,0
20231205,130100,72069660,6320,6320,6320,6320,2
20231205,130000,72057020,6320,6320,6320,6320,0
20231205,125900,72057020,6320,6320,6320,6320,0
20231205,125800,72057020,6320,6320,6320,6320,0
20231205,125700,72057020,6320,6320,6320,6320,0
20231205,125600,72057020,6320,6320,6320,6320,0
20231205,125500,72057020,6320,6320,6320,6320,0
20231205,125400,72057020,6320,6320,6320,6320,3
20231205,125300,72038060,6320,6320,6320,6320,1
20231205,125200,72031740,6320,6320,6320,6320,0
20231205,125100,72031740,6320,6320,6320,6320,1
20231205,125000,72025420,6270,6280,6280,6270,25
20231205,124900,71868430,6320,6320,6320,6320,0
20231205,124800,71868430,6320,6320,6320,6320,0
20231205,124700,71868430,6320,6320,6320,6320,5
20231205,124600,71836830,6320,6320,6320,6320,0
20231205,124500,71836830,6320,6320,6320,6320,0
20231205,124400,71836830,6320,6320,6320,6320,0
20231205,124300,71836830,6320,6320,6320,6320,0
20231205,124200,71836830,6320,6320,6320,6320,0
20231205,124100,71836830,6320,6320,6320,6320,0
20231205,124000,71836830,6320,6300,6320,6300,153
20231205,123900,70871570,6300,6300,6300,6300,0
20231205,123800,70871570,6300,6300,6300,6300,0
20231205,123700,70871570,6300,6300,6300,6300,0
20231205,123600,70871570,6300,6300,6300,6300,0
20231205,123500,70871570,6300,6300,6300,6300,0
20231205,123400,70871570,6300,6300,6300,6300,0
20231205,123300,70871570,6300,6300,6300,6300,0
20231205,123200,70871570,6300,6300,6300,6300,0
20231205,123100,70871570,6300,6300,6300,6300,0
20231205,123000,70871570,6300,6300,6300,6300,0
20231205,122900,70871570,6300,6300,6300,6300,0
20231205,122800,70871570,6300,6300,6300,6300,0
20231205,122700,70871570,6300,6300,6300,6300,0
20231205,122600,70871570,6300,6300,6300,6300,0
20231205,122500,70871570,6300,6300,6300,6300,0
20231205,122400,70871570,6300,6300,6300,6300,1
20231205,122300,70865270,6300,6300,6300,6300,0
20231205,122200,70865270,6300,6300,6300,6300,0
20231205,122100,70865270,6300,6300,6300,6300,1
20231205,122000,70858970,6260,6280,6280,6260,300
20231205,121900,68978910,6300,6300,6300,6300,0
20231205,121800,68978910,6300,6300,6300,6300,0
20231205,121700,68978910,6300,6300,6300,6300,0
20231205,121600,68978910,6300,6300,6300,6300,0
20231205,121500,68978910,6300,6300,6300,6300,0
20231205,121400,68978910,6300,6300,6300,6300,0
20231205,121300,68978910,6300,6300,6300,6300,6
20231205,121200,68941110,6320,6320,6320,6320,0
20231205,121100,68941110,6320,6310,6320,6310,4
20231205,121000,68915860,6310,6310,6310,6310,0
20231205,120900,68915860,6310,6310,6310,6310,29
20231205,120800,68732870,6310,6310,6310,6310,0
20231205,120700,68732870,6310,6310,6310,6310,1
20231205,120600,68726560,6300,6300,6300,6300,0
20231205,120500,68726560,6300,6300,6300,6300,0
20231205,120400,68726560,6300,6300,6300,6300,0
20231205,120300,68726560,6300,6300,6300,6300,0
20231205,120200,68726560,6300,6300,6300,6300,0
20231205,120100,68726560,6300,6300,6300,6300,7
20231205,120000,68682460,6310,6310,6310,6310,0
20231205,115900,68682460,6310,6310,6310,6310,1
20231205,115800,68676150,6300,6310,6310,6300,185
20231205,115700,67510620,6300,6300,6300,6300,305
20231205,115600,65589120,6300,6300,6300,6300,0
20231205,115500,65589120,6300,6300,6300,6300,0
20231205,115400,65589120,6300,6300,6300,6300,0
20231205,115300,65589120,6300,6300,6300,6300,25
20231205,115200,65431620,6300,6300,6300,6300,0
20231205,115100,65431620,6300,6300,6300,6300,0
20231205,115000,65431620,6300,6300,6300,6300,0
20231205,114900,65431620,6300,6300,6300,6300,0
20231205,114800,65431620,6300,6300,6300,6300,0
20231205,114700,65431620,6300,6300,6300,6300,0
20231205,114600,65431620,6300,6300,6300,6300,0
20231205,114500,65431620,6300,6300,6300,6300,7
20231205,114400,65387520,6290,6290,6290,6290,0
20231205,114300,65387520,6290,6290,6290,6290,0
20231205,114200,65387520,6290,6290,6290,6290,20
20231205,114100,65261720,6300,6300,6300,6300,0
20231205,114000,65261720,6300,6300,6300,6300,39
20231205,113900,65016020,6300,6300,6300,6300,0
20231205,113800,65016020,6300,6300,6300,6300,0
20231205,113700,65016020,6300,6300,6300,6300,0
20231205,113600,65016020,6300,6300,6300,6300,0
20231205,113500,65016020,6300,6300,6300,6300,0
20231205,113400,65016020,6300,6300,6300,6300,0
20231205,113300,65016020,6300,6300,6300,6300,0
20231205,113200,65016020,6300,6300,6300,6300,0
20231205,113100,65016020,6300,6300,6300,6300,0
20231205,113000,65016020,6300,6300,6300,6300,0
20231205,112900,65016020,6300,6300,6300,6300,0
20231205,112800,65016020,6300,6300,6300,6300,400
20231205,112700,62496020,6300,6300,6300,6300,0
20231205,112600,62496020,6300,6300,6300,6300,1
20231205,112500,62489720,6270,6270,6270,6270,0
20231205,112400,62489720,6270,6270,6270,6270,0
20231205,112300,62489720,6270,6270,6270,6270,0
20231205,112200,62489720,6270,6270,6270,6270,160
20231205,112100,61486520,6300,6300,6300,6300,6
20231205,112000,61448720,6270,6280,6280,6270,263
20231205,111900,59798270,6320,6320,6320,6320,0
20231205,111800,59798270,6320,6320,6320,6320,0
20231205,111700,59798270,6320,6320,6320,6320,0
20231205,111600,59798270,6320,6320,6320,6320,0
20231205,111500,59798270,6320,6320,6320,6320,0
20231205,111400,59798270,6320,6320,6320,6320,1
20231205,111300,59791950,6270,6270,6270,6270,0
20231205,111200,59791950,6270,6310,6310,6270,190
20231205,111100,58600020,6320,6320,6320,6320,1
20231205,111000,58593700,6360,6360,6360,6360,0
20231205,110900,58593700,6360,6360,6360,6360,0
20231205,110800,58593700,6360,6360,6360,6360,0
20231205,110700,58593700,6360,6330,6360,6330,2
20231205,110600,58581010,6390,6340,6390,6340,11
20231205,110500,58511220,6350,6330,6350,6330,39
20231205,110400,58264330,6360,6280,6390,6280,553
20231205,110300,54776830,6280,6250,6280,6230,1190
20231205,110200,47331670,6260,6260,6260,6260,0
20231205,110100,47331670,6260,6260,6260,6260,6
20231205,110000,47294110,6260,6250,6260,6250,506
20231205,105900,44128470,6240,6240,6240,6240,0
20231205,105800,44128470,6240,6240,6240,6240,29
20231205,105700,43947510,6240,6240,6240,6240,0
20231205,105600,43947510,6240,6240,6240,6240,0
20231205,105500,43947510,6240,6240,6240,6240,10
20231205,105400,43885110,6230,6230,6230,6230,0
20231205,105300,43885110,6230,6230,6230,6230,180
20231205,105200,42763710,6240,6240,6240,6240,0
20231205,105100,42763710,6240,6240,6240,6240,0
20231205,105000,42763710,6240,6240,6240,6240,0
20231205,104900,42763710,6240,6240,6240,6240,0
20231205,104800,42763710,6240,6220,6240,6220,18
20231205,104700,42651720,6210,6210,6210,6210,241
20231205,104600,41155110,6210,6210,6210,6210,1069
20231205,104500,34516620,6210,6210,6210,6210,101
20231205,104400,33889410,6210,6210,6210,6210,100
20231205,104300,33268410,6200,6200,6200,6200,0
20231205,104200,33268410,6200,6200,6200,6200,0
20231205,104100,33268410,6200,6200,6200,6200,128
20231205,104000,32474810,6200,6200,6200,6200,1
20231205,103900,32468610,6200,6200,6200,6200,154
20231205,103800,31513810,6200,6200,6200,6200,100
20231205,103700,30893810,6200,6200,6200,6200,0
20231205,103600,30893810,6200,6200,6200,6200,0
20231205,103500,30893810,6200,6200,6200,6200,0
20231205,103400,30893810,6200,6200,6200,6200,0
20231205,103300,30893810,6200,6200,6200,6200,0
20231205,103200,30893810,6200,6200,6200,6200,0
20231205,103100,30893810,6200,6200,6200,6200,13
20231205,103000,30813210,6200,6200,6200,6200,0
20231205,102900,30813210,6200,6200,6200,6200,50
20231205,102800,30503210,6200,6200,6200,6200,0
20231205,102700,30503210,6200,6200,6200,6200,24
20231205,102600,30354410,6200,6200,6200,6200,0
20231205,102500,30354410,6200,6200,6200,6200,0
20231205,102400,30354410,6200,6200,6200,6200,0
20231205,102300,30354410,6200,6200,6200,6200,6
20231205,102200,30317210,6200,6190,6200,6190,316
20231205,102100,28360150,6190,6190,6190,6190,0
20231205,102000,28360150,6190,6190,6190,6190,0
20231205,101900,28360150,6190,6190,6190,6190,0
20231205,101800,28360150,6190,6190,6190,6190,0
20231205,101700,28360150,6190,6190,6190,6190,24
20231205,101600,28211590,6190,6190,6190,6190,0
20231205,101500,28211590,6190,6190,6190,6190,0
20231205,101400,28211590,6190,6190,6190,6190,0
20231205,101300,28211590,6190,6190,6190,6190,56
20231205,101200,27864950,6190,6190,6190,6190,0
20231205,101100,27864950,6190,6190,6190,6190,0
20231205,101000,27864950,6190,6190,6190,6190,0
20231205,100900,27864950,6190,6190,6190,6190,0
20231205,100800,27864950,6190,6180,6190,6180,147
20231205,100700,26956480,6190,6190,6190,6190,936
20231205,100600,21162640,6200,6200,6200,6200,0
20231205,100500,21162640,6200,6200,6200,6200,0
20231205,100400,21162640,6200,6200,6200,6200,0
20231205,100300,21162640,6200,6200,6200,6200,1
20231205,100200,21156440,6190,6190,6190,6190,305
20231205,100100,19268490,6190,6190,6190,6190,0
20231205,100000,19268490,6190,6190,6190,6190,0
20231205,095900,19268490,6190,6180,6190,6180,4
20231205,095800,19243760,6180,6180,6180,6180,156
20231205,095700,18279680,6180,6180,6180,6180,0
20231205,095600,18279680,6180,6160,6180,6160,95
20231205,095500,17694460,6190,6190,6190,6190,0
20231205,095400,17694460,6190,6190,6190,6190,0
20231205,095300,17694460,6190,6190,6190,6190,0
20231205,095200,17694460,6190,6190,6190,6190,0
20231205,095100,17694460,6190,6190,6190,6190,0
20231205,095000,17694460,6190,6190,6190,6190,0
20231205,094900,17694460,6190,6190,6190,6190,0
20231205,094800,17694460,6190,6190,6190,6190,50
20231205,094700,17384960,6200,6200,6200,6200,0
20231205,094600,17384960,6200,6200,6200,6200,0
20231205,094500,17384960,6200,6200,6200,6200,0
20231205,094400,17384960,6200,6200,6200,6200,0
20231205,094300,17384960,6200,6200,6200,6200,1
20231205,094200,17378760,6180,6180,6180,6180,0
20231205,094100,17378760,6180,6180,6180,6150,52
20231205,094000,17058900,6150,6150,6150,6150,0
20231205,093900,17058900,6150,6150,6150,6150,180
20231205,093800,15951900,6190,6150,6190,6150,127
20231205,093700,15170810,6150,6150,6150,6150,32
20231205,093600,14974010,6150,6150,6150,6150,35
20231205,093500,14758760,6150,6150,6150,6150,0
20231205,093400,14758760,6150,6150,6150,6150,0
20231205,093300,14758760,6150,6150,6150,6150,50
20231205,093200,14451260,6150,6150,6150,6150,0
20231205,093100,14451260,6150,6160,6160,6150,578
20231205,093000,10894340,6160,6160,6160,6160,140
20231205,092900,10031940,6180,6180,6180,6180,58
20231205,092800,9673500,6180,6180,6180,6180,5
20231205,092700,9642600,6180,6170,6180,6170,117
20231205,092600,8920660,6190,6190,6190,6190,30
20231205,092500,8734960,6190,6190,6190,6190,0
20231205,092400,8734960,6190,6190,6190,6190,0
20231205,092300,8734960,6190,6190,6190,6190,13
20231205,092200,8654490,6190,6190,6190,6190,2
20231205,092100,8642110,6170,6170,6170,6170,100
20231205,092000,8025110,6200,6200,6200,6200,0
20231205,091900,8025110,6200,6200,6200,6200,50
20231205,091800,7715110,6210,6210,6210,6210,1
20231205,091700,7708900,6210,6210,6210,6210,0
20231205,091600,7708900,6210,6210,6210,6210,0
20231205,091500,7708900,6210,6210,6210,6210,0
20231205,091400,7708900,6210,6210,6210,6210,0
20231205,091300,7708900,6210,6210,6210,6210,0
20231205,091200,7708900,6210,6210,6210,6210,0
20231205,091100,7708900,6210,6210,6210,6210,0
20231205,091000,7708900,6210,6170,6210,6170,39
20231205,090900,7468190,6160,6200,6200,6160,124
20231205,090800,6702440,6200,6180,6200,6180,142
20231205,090700,5823140,6190,6200,6200,6190,114
20231205,090600,5117090,6200,6200,6200,6200,1
20231205,090500,5110890,6210,6210,6210,6210,0
20231205,090400,5110890,6210,6210,6210,6210,0
20231205,090300,5110890,6210,6210,6210,6210,1
20231205,090200,5104680,6180,6180,6180,6180,0
20231205,090100,5104680,6180,6180,6180,6180,779
20231205,090000,290460,6180,6180,6180,6180,47