KissMeData/200780/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,203000,195837710,6570,6570,6570,6570,251
20231207,202900,195837710,6570,6570,6570,6570,0
20231207,202800,195837710,6570,6570,6570,6570,0
20231207,202700,195837710,6570,6570,6570,6570,0
20231207,202600,195837710,6570,6570,6570,6570,0
20231207,202500,195837710,6570,6570,6570,6570,0
20231207,202400,195837710,6570,6570,6570,6570,0
20231207,202300,195837710,6570,6570,6570,6570,0
20231207,202200,195837710,6570,6570,6570,6570,0
20231207,202100,195837710,6570,6570,6570,6570,0
20231207,202000,195837710,6570,6570,6570,6570,0
20231207,201900,195837710,6570,6570,6570,6570,0
20231207,201800,195837710,6570,6570,6570,6570,0
20231207,201700,195837710,6570,6570,6570,6570,0
20231207,201600,195837710,6570,6570,6570,6570,0
20231207,201500,195837710,6570,6570,6570,6570,0
20231207,201400,195837710,6570,6570,6570,6570,0
20231207,201300,195837710,6570,6570,6570,6570,0
20231207,201200,195837710,6570,6570,6570,6570,0
20231207,201100,195837710,6570,6570,6570,6570,0
20231207,201000,195837710,6570,6570,6570,6570,0
20231207,200900,195837710,6570,6570,6570,6570,0
20231207,200800,195837710,6570,6570,6570,6570,0
20231207,200700,195837710,6570,6570,6570,6570,0
20231207,200600,195837710,6570,6570,6570,6570,0
20231207,200500,195837710,6570,6570,6570,6570,0
20231207,200400,195837710,6570,6570,6570,6570,0
20231207,200300,195837710,6570,6570,6570,6570,0
20231207,200200,195837710,6570,6570,6570,6570,0
20231207,200100,195837710,6570,6570,6570,6570,0
20231207,200000,195837710,6570,6570,6570,6570,251
20231207,195900,195837710,6570,6570,6570,6570,0
20231207,195800,195837710,6570,6570,6570,6570,0
20231207,195700,195837710,6570,6570,6570,6570,0
20231207,195600,195837710,6570,6570,6570,6570,0
20231207,195500,195837710,6570,6570,6570,6570,0
20231207,195400,195837710,6570,6570,6570,6570,0
20231207,195300,195837710,6570,6570,6570,6570,0
20231207,195200,195837710,6570,6570,6570,6570,0
20231207,195100,195837710,6570,6570,6570,6570,0
20231207,195000,195837710,6570,6570,6570,6570,0
20231207,194900,195837710,6570,6570,6570,6570,0
20231207,194800,195837710,6570,6570,6570,6570,0
20231207,194700,195837710,6570,6570,6570,6570,0
20231207,194600,195837710,6570,6570,6570,6570,0
20231207,194500,195837710,6570,6570,6570,6570,0
20231207,194400,195837710,6570,6570,6570,6570,0
20231207,194300,195837710,6570,6570,6570,6570,0
20231207,194200,195837710,6570,6570,6570,6570,0
20231207,194100,195837710,6570,6570,6570,6570,0
20231207,194000,195837710,6570,6570,6570,6570,0
20231207,193900,195837710,6570,6570,6570,6570,0
20231207,193800,195837710,6570,6570,6570,6570,0
20231207,193700,195837710,6570,6570,6570,6570,0
20231207,193600,195837710,6570,6570,6570,6570,0
20231207,193500,195837710,6570,6570,6570,6570,0
20231207,193400,195837710,6570,6570,6570,6570,0
20231207,193300,195837710,6570,6570,6570,6570,0
20231207,193200,195837710,6570,6570,6570,6570,0
20231207,193100,195837710,6570,6570,6570,6570,0
20231207,193000,195837710,6570,6570,6570,6570,251
20231207,192900,195837710,6570,6570,6570,6570,0
20231207,192800,195837710,6570,6570,6570,6570,0
20231207,192700,195837710,6570,6570,6570,6570,0
20231207,192600,195837710,6570,6570,6570,6570,0
20231207,192500,195837710,6570,6570,6570,6570,0
20231207,192400,195837710,6570,6570,6570,6570,0
20231207,192300,195837710,6570,6570,6570,6570,0
20231207,192200,195837710,6570,6570,6570,6570,0
20231207,192100,195837710,6570,6570,6570,6570,0
20231207,192000,195837710,6570,6570,6570,6570,0
20231207,191900,195837710,6570,6570,6570,6570,0
20231207,191800,195837710,6570,6570,6570,6570,0
20231207,191700,195837710,6570,6570,6570,6570,0
20231207,191600,195837710,6570,6570,6570,6570,0
20231207,191500,195837710,6570,6570,6570,6570,0
20231207,191400,195837710,6570,6570,6570,6570,0
20231207,191300,195837710,6570,6570,6570,6570,0
20231207,191200,195837710,6570,6570,6570,6570,0
20231207,191100,195837710,6570,6570,6570,6570,0
20231207,191000,195837710,6570,6570,6570,6570,0
20231207,190900,195837710,6570,6570,6570,6570,0
20231207,190800,195837710,6570,6570,6570,6570,0
20231207,190700,195837710,6570,6570,6570,6570,0
20231207,190600,195837710,6570,6570,6570,6570,0
20231207,190500,195837710,6570,6570,6570,6570,0
20231207,190400,195837710,6570,6570,6570,6570,0
20231207,190300,195837710,6570,6570,6570,6570,0
20231207,190200,195837710,6570,6570,6570,6570,0
20231207,190100,195837710,6570,6570,6570,6570,0
20231207,190000,195837710,6570,6570,6570,6570,251
20231207,185900,195837710,6570,6570,6570,6570,0
20231207,185800,195837710,6570,6570,6570,6570,0
20231207,185700,195837710,6570,6570,6570,6570,0
20231207,185600,195837710,6570,6570,6570,6570,0
20231207,185500,195837710,6570,6570,6570,6570,0
20231207,185400,195837710,6570,6570,6570,6570,0
20231207,185300,195837710,6570,6570,6570,6570,0
20231207,185200,195837710,6570,6570,6570,6570,0
20231207,185100,195837710,6570,6570,6570,6570,0
20231207,185000,195837710,6570,6570,6570,6570,0
20231207,184900,195837710,6570,6570,6570,6570,0
20231207,184800,195837710,6570,6570,6570,6570,0
20231207,184700,195837710,6570,6570,6570,6570,0
20231207,184600,195837710,6570,6570,6570,6570,0
20231207,184500,195837710,6570,6570,6570,6570,0
20231207,184400,195837710,6570,6570,6570,6570,0
20231207,184300,195837710,6570,6570,6570,6570,0
20231207,184200,195837710,6570,6570,6570,6570,0
20231207,184100,195837710,6570,6570,6570,6570,0
20231207,184000,195837710,6570,6570,6570,6570,0
20231207,183900,195837710,6570,6570,6570,6570,0
20231207,183800,195837710,6570,6570,6570,6570,0
20231207,183700,195837710,6570,6570,6570,6570,0
20231207,183600,195837710,6570,6570,6570,6570,0
20231207,183500,195837710,6570,6570,6570,6570,0
20231207,183400,195837710,6570,6570,6570,6570,0
20231207,183300,195837710,6570,6570,6570,6570,0
20231207,183200,195837710,6570,6570,6570,6570,0
20231207,183100,195837710,6570,6570,6570,6570,0
20231207,183000,195837710,6570,6570,6570,6570,251
20231207,182900,195837710,6570,6570,6570,6570,0
20231207,182800,195837710,6570,6570,6570,6570,0
20231207,182700,195837710,6570,6570,6570,6570,0
20231207,182600,195837710,6570,6570,6570,6570,0
20231207,182500,195837710,6570,6570,6570,6570,0
20231207,182400,195837710,6570,6570,6570,6570,0
20231207,182300,195837710,6570,6570,6570,6570,0
20231207,182200,195837710,6570,6570,6570,6570,0
20231207,182100,195837710,6570,6570,6570,6570,0
20231207,182000,195837710,6570,6570,6570,6570,0
20231207,181900,195837710,6570,6570,6570,6570,0
20231207,181800,195837710,6570,6570,6570,6570,0
20231207,181700,195837710,6570,6570,6570,6570,0
20231207,181600,195837710,6570,6570,6570,6570,0
20231207,181500,195837710,6570,6570,6570,6570,0
20231207,181400,195837710,6570,6570,6570,6570,0
20231207,181300,195837710,6570,6570,6570,6570,0
20231207,181200,195837710,6570,6570,6570,6570,0
20231207,181100,195837710,6570,6570,6570,6570,0
20231207,181000,195837710,6570,6570,6570,6570,0
20231207,180900,195837710,6570,6570,6570,6570,0
20231207,180800,195837710,6570,6570,6570,6570,0
20231207,180700,195837710,6570,6570,6570,6570,0
20231207,180600,195837710,6570,6570,6570,6570,0
20231207,180500,195837710,6570,6570,6570,6570,0
20231207,180400,195837710,6570,6570,6570,6570,0
20231207,180300,195837710,6570,6570,6570,6570,0
20231207,180200,195837710,6570,6570,6570,6570,0
20231207,180100,195837710,6570,6570,6570,6570,0
20231207,180000,195837710,6570,6570,6570,6570,251
20231207,175900,195837710,6570,6570,6570,6570,0
20231207,175800,195837710,6570,6570,6570,6570,0
20231207,175700,195837710,6570,6570,6570,6570,0
20231207,175600,195837710,6570,6570,6570,6570,0
20231207,175500,195837710,6570,6570,6570,6570,0
20231207,175400,195837710,6570,6570,6570,6570,0
20231207,175300,195837710,6570,6570,6570,6570,0
20231207,175200,195837710,6570,6570,6570,6570,0
20231207,175100,195837710,6570,6570,6570,6570,0
20231207,175000,195837710,6570,6570,6570,6570,0
20231207,174900,195837710,6570,6570,6570,6570,0
20231207,174800,195837710,6570,6570,6570,6570,0
20231207,174700,195837710,6570,6570,6570,6570,0
20231207,174600,195837710,6570,6570,6570,6570,0
20231207,174500,195837710,6570,6570,6570,6570,0
20231207,174400,195837710,6570,6570,6570,6570,0
20231207,174300,195837710,6570,6570,6570,6570,0
20231207,174200,195837710,6570,6570,6570,6570,0
20231207,174100,195837710,6570,6570,6570,6570,0
20231207,174000,195837710,6570,6570,6570,6570,0
20231207,173900,195837710,6570,6570,6570,6570,0
20231207,173800,195837710,6570,6570,6570,6570,0
20231207,173700,195837710,6570,6570,6570,6570,0
20231207,173600,195837710,6570,6570,6570,6570,0
20231207,173500,195837710,6570,6570,6570,6570,0
20231207,173400,195837710,6570,6570,6570,6570,0
20231207,173300,195837710,6570,6570,6570,6570,0
20231207,173200,195837710,6570,6570,6570,6570,0
20231207,173100,195837710,6570,6570,6570,6570,0
20231207,173000,195837710,6570,6570,6570,6570,251
20231207,172900,195837710,6570,6570,6570,6570,0
20231207,172800,195837710,6570,6570,6570,6570,0
20231207,172700,195837710,6570,6570,6570,6570,0
20231207,172600,195837710,6570,6570,6570,6570,0
20231207,172500,195837710,6570,6570,6570,6570,0
20231207,172400,195837710,6570,6570,6570,6570,0
20231207,172300,195837710,6570,6570,6570,6570,0
20231207,172200,195837710,6570,6570,6570,6570,0
20231207,172100,195837710,6570,6570,6570,6570,0
20231207,172000,195837710,6570,6570,6570,6570,0
20231207,171900,195837710,6570,6570,6570,6570,0
20231207,171800,195837710,6570,6570,6570,6570,0
20231207,171700,195837710,6570,6570,6570,6570,0
20231207,171600,195837710,6570,6570,6570,6570,0
20231207,171500,195837710,6570,6570,6570,6570,0
20231207,171400,195837710,6570,6570,6570,6570,0
20231207,171300,195837710,6570,6570,6570,6570,0
20231207,171200,195837710,6570,6570,6570,6570,0
20231207,171100,195837710,6570,6570,6570,6570,0
20231207,171000,195837710,6570,6570,6570,6570,0
20231207,170900,195837710,6570,6570,6570,6570,0
20231207,170800,195837710,6570,6570,6570,6570,0
20231207,170700,195837710,6570,6570,6570,6570,0
20231207,170600,195837710,6570,6570,6570,6570,0
20231207,170500,195837710,6570,6570,6570,6570,0
20231207,170400,195837710,6570,6570,6570,6570,0
20231207,170300,195837710,6570,6570,6570,6570,0
20231207,170200,195837710,6570,6570,6570,6570,0
20231207,170100,195837710,6570,6570,6570,6570,0
20231207,170000,195837710,6570,6570,6570,6570,251
20231207,165900,195837710,6570,6570,6570,6570,0
20231207,165800,195837710,6570,6570,6570,6570,0
20231207,165700,195837710,6570,6570,6570,6570,0
20231207,165600,195837710,6570,6570,6570,6570,0
20231207,165500,195837710,6570,6570,6570,6570,0
20231207,165400,195837710,6570,6570,6570,6570,0
20231207,165300,195837710,6570,6570,6570,6570,0
20231207,165200,195837710,6570,6570,6570,6570,0
20231207,165100,195837710,6570,6570,6570,6570,0
20231207,165000,195837710,6570,6570,6570,6570,0
20231207,164900,195837710,6570,6570,6570,6570,0
20231207,164800,195837710,6570,6570,6570,6570,0
20231207,164700,195837710,6570,6570,6570,6570,0
20231207,164600,195837710,6570,6570,6570,6570,0
20231207,164500,195837710,6570,6570,6570,6570,0
20231207,164400,195837710,6570,6570,6570,6570,0
20231207,164300,195837710,6570,6570,6570,6570,0
20231207,164200,195837710,6570,6570,6570,6570,0
20231207,164100,195837710,6570,6570,6570,6570,0
20231207,164000,195837710,6570,6570,6570,6570,0
20231207,163900,195837710,6570,6570,6570,6570,0
20231207,163800,195837710,6570,6570,6570,6570,0
20231207,163700,195837710,6570,6570,6570,6570,0
20231207,163600,195837710,6570,6570,6570,6570,0
20231207,163500,195837710,6570,6570,6570,6570,0
20231207,163400,195837710,6570,6570,6570,6570,0
20231207,163300,195837710,6570,6570,6570,6570,0
20231207,163200,195837710,6570,6570,6570,6570,0
20231207,163100,195837710,6570,6570,6570,6570,0
20231207,163000,195837710,6570,6570,6570,6570,251
20231207,162900,195837710,6570,6570,6570,6570,0
20231207,162800,195837710,6570,6570,6570,6570,0
20231207,162700,195837710,6570,6570,6570,6570,0
20231207,162600,195837710,6570,6570,6570,6570,0
20231207,162500,195837710,6570,6570,6570,6570,0
20231207,162400,195837710,6570,6570,6570,6570,0
20231207,162300,195837710,6570,6570,6570,6570,0
20231207,162200,195837710,6570,6570,6570,6570,0
20231207,162100,195837710,6570,6570,6570,6570,0
20231207,162000,195837710,6570,6570,6570,6570,0
20231207,161900,195837710,6570,6570,6570,6570,0
20231207,161800,195837710,6570,6570,6570,6570,0
20231207,161700,195837710,6570,6570,6570,6570,0
20231207,161600,195837710,6570,6570,6570,6570,0
20231207,161500,195837710,6570,6570,6570,6570,0
20231207,161400,195837710,6570,6570,6570,6570,0
20231207,161300,195837710,6570,6570,6570,6570,0
20231207,161200,195837710,6570,6570,6570,6570,0
20231207,161100,195837710,6570,6570,6570,6570,0
20231207,161000,195837710,6570,6570,6570,6570,0
20231207,160900,195837710,6570,6570,6570,6570,0
20231207,160800,195837710,6570,6570,6570,6570,0
20231207,160700,195837710,6570,6570,6570,6570,0
20231207,160600,195837710,6570,6570,6570,6570,0
20231207,160500,195837710,6570,6570,6570,6570,0
20231207,160400,195837710,6570,6570,6570,6570,0
20231207,160300,195837710,6570,6570,6570,6570,0
20231207,160200,195837710,6570,6570,6570,6570,0
20231207,160100,195837710,6570,6570,6570,6570,0
20231207,160000,195837710,6570,6570,6570,6570,251
20231207,155900,195837710,6570,6570,6570,6570,0
20231207,155800,195837710,6570,6570,6570,6570,0
20231207,155700,195837710,6570,6570,6570,6570,0
20231207,155600,195837710,6570,6570,6570,6570,0
20231207,155500,195837710,6570,6570,6570,6570,0
20231207,155400,195837710,6570,6570,6570,6570,0
20231207,155300,195837710,6570,6570,6570,6570,0
20231207,155200,195837710,6570,6570,6570,6570,0
20231207,155100,195837710,6570,6570,6570,6570,0
20231207,155000,195837710,6570,6570,6570,6570,0
20231207,154900,195837710,6570,6570,6570,6570,0
20231207,154800,195837710,6570,6570,6570,6570,0
20231207,154700,195837710,6570,6570,6570,6570,0
20231207,154600,195837710,6570,6570,6570,6570,0
20231207,154500,195837710,6570,6570,6570,6570,0
20231207,154400,195837710,6570,6570,6570,6570,0
20231207,154300,195837710,6570,6570,6570,6570,0
20231207,154200,195837710,6570,6570,6570,6570,0
20231207,154100,195837710,6570,6570,6570,6570,0
20231207,154000,195837710,6570,6570,6570,6570,0
20231207,153900,195837710,6570,6570,6570,6570,0
20231207,153800,195837710,6570,6570,6570,6570,0
20231207,153700,195837710,6570,6570,6570,6570,0
20231207,153600,195837710,6570,6570,6570,6570,0
20231207,153500,195837710,6570,6570,6570,6570,0
20231207,153400,195837710,6570,6570,6570,6570,0
20231207,153300,195837710,6570,6570,6570,6570,0
20231207,153200,195837710,6570,6570,6570,6570,0
20231207,153100,195837710,6570,6570,6570,6570,0
20231207,153000,195837710,6570,6570,6570,6570,502
20231207,152900,194188640,6550,6550,6550,6550,0
20231207,152800,194188640,6550,6550,6550,6550,0
20231207,152700,194188640,6550,6550,6550,6550,0
20231207,152600,194188640,6550,6550,6550,6550,0
20231207,152500,194188640,6550,6550,6550,6550,0
20231207,152400,194188640,6550,6550,6550,6550,0
20231207,152300,194188640,6550,6550,6550,6550,0
20231207,152200,194188640,6550,6550,6550,6550,0
20231207,152100,194188640,6550,6550,6550,6550,0
20231207,152000,194188640,6550,6550,6550,6550,0
20231207,151900,194188640,6550,6550,6550,6550,17
20231207,151800,194077290,6540,6540,6540,6540,0
20231207,151700,194077290,6540,6540,6540,6540,300
20231207,151600,192115290,6540,6540,6540,6540,0
20231207,151500,192115290,6540,6550,6550,6540,26
20231207,151400,191945200,6540,6540,6540,6540,499
20231207,151300,188681740,6540,6540,6540,6540,13
20231207,151200,188596720,6540,6540,6540,6540,20
20231207,151100,188465920,6540,6540,6540,6540,20
20231207,151000,188335120,6550,6550,6550,6550,1
20231207,150900,188328570,6550,6550,6550,6550,0
20231207,150800,188328570,6550,6550,6550,6550,5
20231207,150700,188295820,6540,6580,6590,6540,612
20231207,150600,184284870,6590,6560,6590,6560,64
20231207,150500,183864980,6560,6560,6560,6560,24
20231207,150400,183707540,6590,6590,6590,6590,0
20231207,150300,183707540,6590,6580,6590,6580,2
20231207,150200,183694370,6560,6560,6560,6560,30
20231207,150100,183497570,6560,6560,6560,6560,0
20231207,150000,183497570,6560,6570,6570,6560,58
20231207,145900,183116640,6570,6570,6570,6570,0
20231207,145800,183116640,6570,6570,6570,6570,30
20231207,145700,182919540,6580,6580,6580,6580,0
20231207,145600,182919540,6580,6580,6580,6580,0
20231207,145500,182919540,6580,6580,6580,6580,0
20231207,145400,182919540,6580,6580,6580,6580,39
20231207,145300,182662920,6580,6580,6580,6580,0
20231207,145200,182662920,6580,6580,6580,6580,0
20231207,145100,182662920,6580,6580,6580,6580,0
20231207,145000,182662920,6580,6580,6580,6580,1
20231207,144900,182656340,6590,6590,6590,6590,0
20231207,144800,182656340,6590,6590,6590,6590,0
20231207,144700,182656340,6590,6590,6590,6590,0
20231207,144600,182656340,6590,6590,6590,6590,0
20231207,144500,182656340,6590,6590,6590,6590,0
20231207,144400,182656340,6590,6590,6590,6590,0
20231207,144300,182656340,6590,6590,6590,6590,0
20231207,144200,182656340,6590,6590,6590,6590,0
20231207,144100,182656340,6590,6590,6590,6590,36
20231207,144000,182419100,6590,6590,6590,6590,8
20231207,143900,182366380,6600,6590,6600,6590,74
20231207,143800,181878220,6600,6600,6600,6600,50
20231207,143700,181548220,6580,6580,6580,6580,0
20231207,143600,181548220,6580,6580,6580,6580,17
20231207,143500,181436360,6610,6610,6610,6610,0
20231207,143400,181436360,6610,6610,6610,6610,1
20231207,143300,181429750,6590,6590,6590,6590,0
20231207,143200,181429750,6590,6590,6590,6590,0
20231207,143100,181429750,6590,6590,6590,6590,0
20231207,143000,181429750,6590,6590,6590,6590,0
20231207,142900,181429750,6590,6590,6590,6590,0
20231207,142800,181429750,6590,6590,6590,6590,0
20231207,142700,181429750,6590,6590,6590,6590,0
20231207,142600,181429750,6590,6590,6590,6590,0
20231207,142500,181429750,6590,6590,6590,6590,0
20231207,142400,181429750,6590,6590,6590,6590,0
20231207,142300,181429750,6590,6590,6590,6590,0
20231207,142200,181429750,6590,6590,6590,6590,0
20231207,142100,181429750,6590,6590,6590,6590,0
20231207,142000,181429750,6590,6590,6590,6590,0
20231207,141900,181429750,6590,6590,6590,6590,0
20231207,141800,181429750,6590,6590,6590,6590,0
20231207,141700,181429750,6590,6590,6590,6590,10
20231207,141600,181363850,6610,6610,6610,6610,0
20231207,141500,181363850,6610,6610,6610,6610,0
20231207,141400,181363850,6610,6610,6610,6610,0
20231207,141300,181363850,6610,6610,6610,6610,0
20231207,141200,181363850,6610,6610,6610,6610,0
20231207,141100,181363850,6610,6610,6610,6610,0
20231207,141000,181363850,6610,6610,6610,6610,0
20231207,140900,181363850,6610,6610,6610,6610,9
20231207,140800,181304360,6610,6610,6610,6610,0
20231207,140700,181304360,6610,6610,6610,6610,0
20231207,140600,181304360,6610,6610,6610,6610,0
20231207,140500,181304360,6610,6610,6610,6610,0
20231207,140400,181304360,6610,6610,6610,6610,0
20231207,140300,181304360,6610,6610,6610,6610,0
20231207,140200,181304360,6610,6610,6610,6610,0
20231207,140100,181304360,6610,6610,6610,6610,0
20231207,140000,181304360,6610,6610,6610,6610,0
20231207,135900,181304360,6610,6600,6610,6600,2
20231207,135800,181291150,6570,6570,6570,6570,0
20231207,135700,181291150,6570,6570,6570,6570,50
20231207,135600,180962650,6610,6610,6610,6610,0
20231207,135500,180962650,6610,6610,6610,6610,0
20231207,135400,180962650,6610,6610,6610,6610,87
20231207,135300,180387580,6610,6610,6610,6610,0
20231207,135200,180387580,6610,6610,6610,6610,0
20231207,135100,180387580,6610,6610,6610,6610,0
20231207,135000,180387580,6610,6610,6610,6610,11
20231207,134900,180314870,6610,6610,6610,6610,16
20231207,134800,180209110,6620,6620,6620,6620,0
20231207,134700,180209110,6620,6620,6620,6620,50
20231207,134600,179878110,6610,6610,6610,6610,0
20231207,134500,179878110,6610,6610,6610,6610,0
20231207,134400,179878110,6610,6610,6610,6610,50
20231207,134300,179547610,6640,6640,6640,6640,0
20231207,134200,179547610,6640,6640,6640,6640,0
20231207,134100,179547610,6640,6640,6640,6640,0
20231207,134000,179547610,6640,6640,6640,6640,0
20231207,133900,179547610,6640,6640,6640,6640,0
20231207,133800,179547610,6640,6640,6640,6640,0
20231207,133700,179547610,6640,6640,6640,6640,0
20231207,133600,179547610,6640,6640,6640,6640,20
20231207,133500,179414810,6630,6630,6630,6630,50
20231207,133400,179083310,6620,6610,6620,6610,38
20231207,133300,178832120,6600,6600,6600,6600,0
20231207,133200,178832120,6600,6600,6600,6600,0
20231207,133100,178832120,6600,6600,6600,6600,0
20231207,133000,178832120,6600,6600,6600,6600,0
20231207,132900,178832120,6600,6600,6600,6600,0
20231207,132800,178832120,6600,6600,6600,6600,0
20231207,132700,178832120,6600,6600,6600,6600,1
20231207,132600,178825520,6550,6590,6590,6550,381
20231207,132500,176325410,6600,6600,6600,6600,0
20231207,132400,176325410,6600,6600,6600,6600,0
20231207,132300,176325410,6600,6600,6600,6600,0
20231207,132200,176325410,6600,6600,6600,6600,1
20231207,132100,176318810,6610,6610,6610,6610,35
20231207,132000,176087460,6610,6610,6610,6610,0
20231207,131900,176087460,6610,6610,6610,6610,20
20231207,131800,175955260,6610,6610,6610,6610,0
20231207,131700,175955260,6610,6610,6610,6610,0
20231207,131600,175955260,6610,6610,6610,6610,0
20231207,131500,175955260,6610,6610,6610,6610,2
20231207,131400,175942040,6640,6640,6640,6640,0
20231207,131300,175942040,6640,6640,6640,6640,0
20231207,131200,175942040,6640,6640,6640,6640,0
20231207,131100,175942040,6640,6640,6640,6640,0
20231207,131000,175942040,6640,6640,6640,6640,0
20231207,130900,175942040,6640,6640,6640,6640,1
20231207,130800,175935400,6640,6640,6640,6640,0
20231207,130700,175935400,6640,6640,6640,6640,0
20231207,130600,175935400,6640,6640,6640,6640,0
20231207,130500,175935400,6640,6640,6640,6640,1
20231207,130400,175928760,6650,6650,6650,6650,0
20231207,130300,175928760,6650,6650,6650,6650,0
20231207,130200,175928760,6650,6650,6650,6650,0
20231207,130100,175928760,6650,6650,6650,6650,0
20231207,130000,175928760,6650,6650,6650,6650,0
20231207,125900,175928760,6650,6650,6650,6650,0
20231207,125800,175928760,6650,6650,6650,6650,0
20231207,125700,175928760,6650,6650,6650,6650,0
20231207,125600,175928760,6650,6650,6650,6650,0
20231207,125500,175928760,6650,6650,6650,6650,0
20231207,125400,175928760,6650,6650,6650,6650,0
20231207,125300,175928760,6650,6650,6650,6650,0
20231207,125200,175928760,6650,6650,6650,6650,0
20231207,125100,175928760,6650,6650,6650,6650,0
20231207,125000,175928760,6650,6640,6650,6640,66
20231207,124900,175489870,6650,6650,6650,6650,0
20231207,124800,175489870,6650,6650,6650,6650,0
20231207,124700,175489870,6650,6640,6650,6640,80
20231207,124600,174957890,6650,6650,6650,6650,0
20231207,124500,174957890,6650,6650,6650,6650,0
20231207,124400,174957890,6650,6610,6650,6610,32
20231207,124300,174746090,6650,6650,6650,6650,0
20231207,124200,174746090,6650,6650,6650,6650,0
20231207,124100,174746090,6650,6650,6650,6650,0
20231207,124000,174746090,6650,6650,6650,6650,1
20231207,123900,174739440,6610,6610,6610,6610,1
20231207,123800,174732830,6660,6660,6660,6660,0
20231207,123700,174732830,6660,6660,6660,6660,0
20231207,123600,174732830,6660,6660,6660,6660,0
20231207,123500,174732830,6660,6660,6660,6660,0
20231207,123400,174732830,6660,6660,6660,6660,1
20231207,123300,174726170,6660,6660,6660,6660,0
20231207,123200,174726170,6660,6660,6660,6660,0
20231207,123100,174726170,6660,6660,6660,6660,0
20231207,123000,174726170,6660,6660,6660,6660,0
20231207,122900,174726170,6660,6660,6660,6660,0
20231207,122800,174726170,6660,6660,6660,6660,0
20231207,122700,174726170,6660,6660,6660,6660,0
20231207,122600,174726170,6660,6660,6660,6660,0
20231207,122500,174726170,6660,6660,6660,6660,300
20231207,122400,172728170,6650,6650,6650,6650,200
20231207,122300,171398170,6650,6650,6650,6650,292
20231207,122200,169456370,6660,6620,6660,6620,378
20231207,122100,166944750,6610,6610,6610,6610,50
20231207,122000,166614250,6610,6610,6610,6610,100
20231207,121900,165953250,6620,6620,6620,6620,0
20231207,121800,165953250,6620,6620,6620,6620,0
20231207,121700,165953250,6620,6620,6620,6620,0
20231207,121600,165953250,6620,6620,6620,6620,13
20231207,121500,165867190,6630,6630,6630,6630,0
20231207,121400,165867190,6630,6630,6630,6630,0
20231207,121300,165867190,6630,6630,6630,6630,0
20231207,121200,165867190,6630,6630,6630,6630,0
20231207,121100,165867190,6630,6610,6630,6610,6
20231207,121000,165827500,6610,6610,6610,6610,0
20231207,120900,165827500,6610,6610,6610,6610,0
20231207,120800,165827500,6610,6610,6610,6610,0
20231207,120700,165827500,6610,6610,6610,6610,0
20231207,120600,165827500,6610,6610,6610,6610,1
20231207,120500,165820890,6600,6590,6600,6590,27
20231207,120400,165642730,6590,6570,6590,6560,151
20231207,120300,164651680,6570,6570,6570,6570,0
20231207,120200,164651680,6570,6570,6570,6570,0
20231207,120100,164651680,6570,6570,6570,6570,0
20231207,120000,164651680,6570,6570,6570,6570,0
20231207,115900,164651680,6570,6570,6570,6570,308
20231207,115800,162628120,6570,6570,6570,6570,0
20231207,115700,162628120,6570,6600,6600,6570,641
20231207,115600,158408670,6650,6650,6650,6650,0
20231207,115500,158408670,6650,6650,6650,6650,0
20231207,115400,158408670,6650,6650,6650,6650,0
20231207,115300,158408670,6650,6650,6650,6650,0
20231207,115200,158408670,6650,6650,6650,6650,0
20231207,115100,158408670,6650,6650,6650,6650,1
20231207,115000,158402020,6640,6640,6640,6640,1
20231207,114900,158395380,6650,6650,6650,6650,1
20231207,114800,158388730,6590,6610,6610,6590,40
20231207,114700,158124590,6650,6650,6650,6650,0
20231207,114600,158124590,6650,6650,6650,6650,0
20231207,114500,158124590,6650,6650,6650,6650,20
20231207,114400,157991590,6650,6650,6650,6650,1
20231207,114300,157984940,6610,6610,6610,6610,46
20231207,114200,157680880,6640,6640,6640,6640,0
20231207,114100,157680880,6640,6640,6640,6640,0
20231207,114000,157680880,6640,6640,6640,6640,1
20231207,113900,157674240,6640,6630,6640,6630,15
20231207,113800,157574770,6640,6640,6640,6640,0
20231207,113700,157574770,6640,6640,6640,6640,0
20231207,113600,157574770,6640,6640,6640,6640,0
20231207,113500,157574770,6640,6640,6640,6640,110
20231207,113400,156844370,6640,6640,6640,6640,0
20231207,113300,156844370,6640,6640,6640,6640,0
20231207,113200,156844370,6640,6640,6640,6640,0
20231207,113100,156844370,6640,6620,6640,6620,40
20231207,113000,156579090,6630,6630,6630,6630,0
20231207,112900,156579090,6630,6610,6630,6600,402
20231207,112800,153922600,6610,6610,6610,6610,3
20231207,112700,153902770,6630,6630,6630,6630,23
20231207,112600,153750280,6640,6640,6640,6640,0
20231207,112500,153750280,6640,6640,6640,6640,0
20231207,112400,153750280,6640,6640,6640,6640,1
20231207,112300,153743640,6630,6630,6630,6630,0
20231207,112200,153743640,6630,6630,6630,6630,6
20231207,112100,153703860,6630,6630,6630,6630,0
20231207,112000,153703860,6630,6630,6630,6630,0
20231207,111900,153703860,6630,6630,6630,6630,0
20231207,111800,153703860,6630,6630,6630,6630,0
20231207,111700,153703860,6630,6630,6630,6630,0
20231207,111600,153703860,6630,6630,6630,6630,0
20231207,111500,153703860,6630,6630,6630,6630,0
20231207,111400,153703860,6630,6630,6630,6630,417
20231207,111300,150939150,6630,6630,6630,6630,0
20231207,111200,150939150,6630,6640,6640,6620,67
20231207,111100,150494390,6640,6640,6640,6640,0
20231207,111000,150494390,6640,6610,6640,6610,151
20231207,110900,149496250,6610,6610,6610,6610,205
20231207,110800,148141200,6640,6640,6640,6640,0
20231207,110700,148141200,6640,6640,6640,6640,0
20231207,110600,148141200,6640,6640,6640,6640,0
20231207,110500,148141200,6640,6640,6640,6640,0
20231207,110400,148141200,6640,6630,6640,6630,4
20231207,110300,148114670,6630,6630,6630,6630,1
20231207,110200,148108040,6660,6660,6660,6660,0
20231207,110100,148108040,6660,6660,6660,6660,0
20231207,110000,148108040,6660,6660,6660,6660,29
20231207,105900,147914900,6640,6640,6670,6640,255
20231207,105800,146219320,6640,6640,6640,6640,0
20231207,105700,146219320,6640,6640,6640,6640,200
20231207,105600,144891320,6640,6600,6640,6600,2
20231207,105500,144878080,6600,6600,6600,6600,16
20231207,105400,144772480,6570,6570,6570,6570,0
20231207,105300,144772480,6570,6570,6570,6570,0
20231207,105200,144772480,6570,6620,6620,6570,200
20231207,105100,143453220,6640,6640,6640,6640,0
20231207,105000,143453220,6640,6640,6640,6640,40
20231207,104900,143187620,6610,6610,6610,6610,10
20231207,104800,143121520,6600,6630,6650,6600,270
20231207,104700,141329430,6630,6600,6630,6600,632
20231207,104600,137148010,6600,6580,6600,6580,100
20231207,104500,136489490,6580,6580,6580,6580,0
20231207,104400,136489490,6580,6580,6580,6580,129
20231207,104300,135640670,6550,6550,6550,6550,0
20231207,104200,135640670,6550,6580,6580,6550,251
20231207,104100,133992920,6590,6590,6590,6590,28
20231207,104000,133808400,6590,6590,6590,6590,146
20231207,103900,132846260,6580,6580,6580,6580,20
20231207,103800,132714660,6580,6580,6580,6580,41
20231207,103700,132444880,6580,6580,6580,6580,120
20231207,103600,131655280,6550,6550,6550,6550,0
20231207,103500,131655280,6550,6550,6550,6550,0
20231207,103400,131655280,6550,6550,6550,6550,0
20231207,103300,131655280,6550,6550,6550,6550,2
20231207,103200,131642180,6550,6550,6550,6550,0
20231207,103100,131642180,6550,6580,6580,6550,11
20231207,103000,131570100,6550,6590,6590,6550,96
20231207,102900,130939960,6600,6600,6600,6600,0
20231207,102800,130939960,6600,6600,6600,6600,0
20231207,102700,130939960,6600,6600,6600,6600,0
20231207,102600,130939960,6600,6600,6600,6600,0
20231207,102500,130939960,6600,6600,6600,6600,0
20231207,102400,130939960,6600,6600,6600,6600,0
20231207,102300,130939960,6600,6560,6600,6560,259
20231207,102200,129240880,6570,6600,6600,6560,90
20231207,102100,128649070,6600,6600,6600,6600,0
20231207,102000,128649070,6600,6600,6600,6600,14
20231207,101900,128556670,6600,6600,6600,6600,64
20231207,101800,128134270,6600,6610,6610,6600,329
20231207,101700,125962850,6610,6610,6610,6610,0
20231207,101600,125962850,6610,6610,6610,6610,40
20231207,101500,125698450,6600,6600,6600,6600,25
20231207,101400,125533450,6570,6570,6570,6570,0
20231207,101300,125533450,6570,6570,6570,6570,0
20231207,101200,125533450,6570,6570,6570,6570,150
20231207,101100,124547950,6620,6620,6620,6620,1
20231207,101000,124541330,6570,6620,6620,6570,539
20231207,100900,120999700,6670,6620,6680,6620,205
20231207,100800,119631290,6570,6610,6610,6570,145
20231207,100700,118675930,6680,6660,6680,6660,47
20231207,100600,118362540,6650,6650,6650,6650,55
20231207,100500,117996790,6680,6660,6680,6650,654
20231207,100400,113646990,6680,6680,6680,6680,1
20231207,100300,113640310,6680,6660,6680,6650,568
20231207,100200,109850530,6650,6630,6650,6630,1050
20231207,100100,102870190,6650,6650,6650,6650,0
20231207,100000,102870190,6650,6650,6650,6650,0
20231207,095900,102870190,6650,6640,6650,6640,40
20231207,095800,102604580,6640,6620,6650,6590,838
20231207,095700,97074730,6610,6570,6610,6570,495
20231207,095600,93809880,6560,6560,6560,6560,2
20231207,095500,93796760,6550,6530,6550,6530,15
20231207,095400,93698640,6540,6540,6540,6540,1
20231207,095300,93692100,6550,6550,6550,6550,1
20231207,095200,93685550,6500,6540,6540,6500,100
20231207,095100,93035170,6540,6550,6550,6510,96
20231207,095000,92407440,6550,6570,6570,6550,256
20231207,094900,90730610,6580,6580,6580,6580,21
20231207,094800,90592430,6590,6620,6620,6590,955
20231207,094700,84283700,6660,6660,6660,6660,1
20231207,094600,84277040,6680,6680,6680,6680,0
20231207,094500,84277040,6680,6650,6680,6610,102
20231207,094400,83600630,6690,6680,6690,6680,489
20231207,094300,80332170,6690,6670,6690,6670,600
20231207,094200,76320650,6640,6640,6640,6640,28
20231207,094100,76134730,6640,6680,6680,6640,448
20231207,094000,73146170,6680,6640,6690,6630,968
20231207,093900,66681140,6640,6670,6670,6640,478
20231207,093800,63507100,6670,6670,6680,6660,1490
20231207,093700,53573170,6660,6640,6660,6640,1608
20231207,093600,42887480,6640,6620,6640,6610,237
20231207,093500,41317090,6600,6590,6610,6570,554
20231207,093400,37665830,6570,6530,6590,6510,1751
20231207,093300,26159920,6530,6500,6530,6500,23
20231207,093200,26010090,6440,6520,6550,6440,889
20231207,093100,20207060,6520,6450,6520,6450,239
20231207,093000,18657100,6440,6430,6440,6430,450
20231207,092900,15759590,6430,6400,6430,6400,5
20231207,092800,15727500,6370,6370,6370,6370,0
20231207,092700,15727500,6370,6370,6370,6370,0
20231207,092600,15727500,6370,6360,6370,6360,546
20231207,092500,12249590,6360,6360,6360,6360,2
20231207,092400,12236870,6340,6340,6340,6340,0
20231207,092300,12236870,6340,6340,6340,6340,58
20231207,092200,11869150,6360,6360,6360,6360,0
20231207,092100,11869150,6360,6360,6360,6360,245
20231207,092000,10310950,6360,6360,6360,6360,0
20231207,091900,10310950,6360,6360,6360,6360,0
20231207,091800,10310950,6360,6360,6360,6360,0
20231207,091700,10310950,6360,6360,6360,6360,1
20231207,091600,10304590,6360,6360,6360,6360,0
20231207,091500,10304590,6360,6360,6360,6360,0
20231207,091400,10304590,6360,6360,6360,6360,49
20231207,091300,9992950,6360,6360,6360,6360,19
20231207,091200,9872110,6370,6370,6370,6370,0
20231207,091100,9872110,6370,6370,6370,6370,0
20231207,091000,9872110,6370,6370,6370,6370,0
20231207,090900,9872110,6370,6370,6370,6370,281
20231207,090800,8082140,6370,6360,6370,6360,781
20231207,090700,3107220,6350,6360,6360,6350,27
20231207,090600,2935760,6370,6370,6380,6370,130
20231207,090500,2106960,6370,6370,6370,6370,0
20231207,090400,2106960,6370,6370,6370,6370,0
20231207,090300,2106960,6370,6370,6370,6370,0
20231207,090200,2106960,6370,6420,6420,6370,77
20231207,090100,1614190,6460,6450,6460,6430,7
20231207,090000,1569040,6490,6490,6490,6450,242