KissMeData/246710/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,204700,169394190,7930,7930,7930,7930,106
20231205,204600,169394190,7930,7930,7930,7930,0
20231205,204500,169394190,7930,7930,7930,7930,0
20231205,204400,169394190,7930,7930,7930,7930,0
20231205,204300,169394190,7930,7930,7930,7930,0
20231205,204200,169394190,7930,7930,7930,7930,0
20231205,204100,169394190,7930,7930,7930,7930,0
20231205,204000,169394190,7930,7930,7930,7930,0
20231205,203900,169394190,7930,7930,7930,7930,0
20231205,203800,169394190,7930,7930,7930,7930,0
20231205,203700,169394190,7930,7930,7930,7930,0
20231205,203600,169394190,7930,7930,7930,7930,0
20231205,203500,169394190,7930,7930,7930,7930,0
20231205,203400,169394190,7930,7930,7930,7930,0
20231205,203300,169394190,7930,7930,7930,7930,0
20231205,203200,169394190,7930,7930,7930,7930,0
20231205,203100,169394190,7930,7930,7930,7930,0
20231205,203000,169394190,7930,7930,7930,7930,0
20231205,202900,169394190,7930,7930,7930,7930,0
20231205,202800,169394190,7930,7930,7930,7930,0
20231205,202700,169394190,7930,7930,7930,7930,0
20231205,202600,169394190,7930,7930,7930,7930,0
20231205,202500,169394190,7930,7930,7930,7930,0
20231205,202400,169394190,7930,7930,7930,7930,0
20231205,202300,169394190,7930,7930,7930,7930,0
20231205,202200,169394190,7930,7930,7930,7930,0
20231205,202100,169394190,7930,7930,7930,7930,0
20231205,202000,169394190,7930,7930,7930,7930,0
20231205,201900,169394190,7930,7930,7930,7930,0
20231205,201800,169394190,7930,7930,7930,7930,0
20231205,201700,169394190,7930,7930,7930,7930,106
20231205,201600,169394190,7930,7930,7930,7930,0
20231205,201500,169394190,7930,7930,7930,7930,0
20231205,201400,169394190,7930,7930,7930,7930,0
20231205,201300,169394190,7930,7930,7930,7930,0
20231205,201200,169394190,7930,7930,7930,7930,0
20231205,201100,169394190,7930,7930,7930,7930,0
20231205,201000,169394190,7930,7930,7930,7930,0
20231205,200900,169394190,7930,7930,7930,7930,0
20231205,200800,169394190,7930,7930,7930,7930,0
20231205,200700,169394190,7930,7930,7930,7930,0
20231205,200600,169394190,7930,7930,7930,7930,0
20231205,200500,169394190,7930,7930,7930,7930,0
20231205,200400,169394190,7930,7930,7930,7930,0
20231205,200300,169394190,7930,7930,7930,7930,0
20231205,200200,169394190,7930,7930,7930,7930,0
20231205,200100,169394190,7930,7930,7930,7930,0
20231205,200000,169394190,7930,7930,7930,7930,0
20231205,195900,169394190,7930,7930,7930,7930,0
20231205,195800,169394190,7930,7930,7930,7930,0
20231205,195700,169394190,7930,7930,7930,7930,0
20231205,195600,169394190,7930,7930,7930,7930,0
20231205,195500,169394190,7930,7930,7930,7930,0
20231205,195400,169394190,7930,7930,7930,7930,0
20231205,195300,169394190,7930,7930,7930,7930,0
20231205,195200,169394190,7930,7930,7930,7930,0
20231205,195100,169394190,7930,7930,7930,7930,0
20231205,195000,169394190,7930,7930,7930,7930,0
20231205,194900,169394190,7930,7930,7930,7930,0
20231205,194800,169394190,7930,7930,7930,7930,0
20231205,194700,169394190,7930,7930,7930,7930,106
20231205,194600,169394190,7930,7930,7930,7930,0
20231205,194500,169394190,7930,7930,7930,7930,0
20231205,194400,169394190,7930,7930,7930,7930,0
20231205,194300,169394190,7930,7930,7930,7930,0
20231205,194200,169394190,7930,7930,7930,7930,0
20231205,194100,169394190,7930,7930,7930,7930,0
20231205,194000,169394190,7930,7930,7930,7930,0
20231205,193900,169394190,7930,7930,7930,7930,0
20231205,193800,169394190,7930,7930,7930,7930,0
20231205,193700,169394190,7930,7930,7930,7930,0
20231205,193600,169394190,7930,7930,7930,7930,0
20231205,193500,169394190,7930,7930,7930,7930,0
20231205,193400,169394190,7930,7930,7930,7930,0
20231205,193300,169394190,7930,7930,7930,7930,0
20231205,193200,169394190,7930,7930,7930,7930,0
20231205,193100,169394190,7930,7930,7930,7930,0
20231205,193000,169394190,7930,7930,7930,7930,0
20231205,192900,169394190,7930,7930,7930,7930,0
20231205,192800,169394190,7930,7930,7930,7930,0
20231205,192700,169394190,7930,7930,7930,7930,0
20231205,192600,169394190,7930,7930,7930,7930,0
20231205,192500,169394190,7930,7930,7930,7930,0
20231205,192400,169394190,7930,7930,7930,7930,0
20231205,192300,169394190,7930,7930,7930,7930,0
20231205,192200,169394190,7930,7930,7930,7930,0
20231205,192100,169394190,7930,7930,7930,7930,0
20231205,192000,169394190,7930,7930,7930,7930,0
20231205,191900,169394190,7930,7930,7930,7930,0
20231205,191800,169394190,7930,7930,7930,7930,0
20231205,191700,169394190,7930,7930,7930,7930,106
20231205,191600,169394190,7930,7930,7930,7930,0
20231205,191500,169394190,7930,7930,7930,7930,0
20231205,191400,169394190,7930,7930,7930,7930,0
20231205,191300,169394190,7930,7930,7930,7930,0
20231205,191200,169394190,7930,7930,7930,7930,0
20231205,191100,169394190,7930,7930,7930,7930,0
20231205,191000,169394190,7930,7930,7930,7930,0
20231205,190900,169394190,7930,7930,7930,7930,0
20231205,190800,169394190,7930,7930,7930,7930,0
20231205,190700,169394190,7930,7930,7930,7930,0
20231205,190600,169394190,7930,7930,7930,7930,0
20231205,190500,169394190,7930,7930,7930,7930,0
20231205,190400,169394190,7930,7930,7930,7930,0
20231205,190300,169394190,7930,7930,7930,7930,0
20231205,190200,169394190,7930,7930,7930,7930,0
20231205,190100,169394190,7930,7930,7930,7930,0
20231205,190000,169394190,7930,7930,7930,7930,0
20231205,185900,169394190,7930,7930,7930,7930,0
20231205,185800,169394190,7930,7930,7930,7930,0
20231205,185700,169394190,7930,7930,7930,7930,0
20231205,185600,169394190,7930,7930,7930,7930,0
20231205,185500,169394190,7930,7930,7930,7930,0
20231205,185400,169394190,7930,7930,7930,7930,0
20231205,185300,169394190,7930,7930,7930,7930,0
20231205,185200,169394190,7930,7930,7930,7930,0
20231205,185100,169394190,7930,7930,7930,7930,0
20231205,185000,169394190,7930,7930,7930,7930,0
20231205,184900,169394190,7930,7930,7930,7930,0
20231205,184800,169394190,7930,7930,7930,7930,0
20231205,184700,169394190,7930,7930,7930,7930,106
20231205,184600,169394190,7930,7930,7930,7930,0
20231205,184500,169394190,7930,7930,7930,7930,0
20231205,184400,169394190,7930,7930,7930,7930,0
20231205,184300,169394190,7930,7930,7930,7930,0
20231205,184200,169394190,7930,7930,7930,7930,0
20231205,184100,169394190,7930,7930,7930,7930,0
20231205,184000,169394190,7930,7930,7930,7930,0
20231205,183900,169394190,7930,7930,7930,7930,0
20231205,183800,169394190,7930,7930,7930,7930,0
20231205,183700,169394190,7930,7930,7930,7930,0
20231205,183600,169394190,7930,7930,7930,7930,0
20231205,183500,169394190,7930,7930,7930,7930,0
20231205,183400,169394190,7930,7930,7930,7930,0
20231205,183300,169394190,7930,7930,7930,7930,0
20231205,183200,169394190,7930,7930,7930,7930,0
20231205,183100,169394190,7930,7930,7930,7930,0
20231205,183000,169394190,7930,7930,7930,7930,0
20231205,182900,169394190,7930,7930,7930,7930,0
20231205,182800,169394190,7930,7930,7930,7930,0
20231205,182700,169394190,7930,7930,7930,7930,0
20231205,182600,169394190,7930,7930,7930,7930,0
20231205,182500,169394190,7930,7930,7930,7930,0
20231205,182400,169394190,7930,7930,7930,7930,0
20231205,182300,169394190,7930,7930,7930,7930,0
20231205,182200,169394190,7930,7930,7930,7930,0
20231205,182100,169394190,7930,7930,7930,7930,0
20231205,182000,169394190,7930,7930,7930,7930,0
20231205,181900,169394190,7930,7930,7930,7930,0
20231205,181800,169394190,7930,7930,7930,7930,0
20231205,181700,169394190,7930,7930,7930,7930,106
20231205,181600,169394190,7930,7930,7930,7930,0
20231205,181500,169394190,7930,7930,7930,7930,0
20231205,181400,169394190,7930,7930,7930,7930,0
20231205,181300,169394190,7930,7930,7930,7930,0
20231205,181200,169394190,7930,7930,7930,7930,0
20231205,181100,169394190,7930,7930,7930,7930,0
20231205,181000,169394190,7930,7930,7930,7930,0
20231205,180900,169394190,7930,7930,7930,7930,0
20231205,180800,169394190,7930,7930,7930,7930,0
20231205,180700,169394190,7930,7930,7930,7930,0
20231205,180600,169394190,7930,7930,7930,7930,0
20231205,180500,169394190,7930,7930,7930,7930,0
20231205,180400,169394190,7930,7930,7930,7930,0
20231205,180300,169394190,7930,7930,7930,7930,0
20231205,180200,169394190,7930,7930,7930,7930,0
20231205,180100,169394190,7930,7930,7930,7930,0
20231205,180000,169394190,7930,7930,7930,7930,0
20231205,175900,169394190,7930,7930,7930,7930,0
20231205,175800,169394190,7930,7930,7930,7930,0
20231205,175700,169394190,7930,7930,7930,7930,0
20231205,175600,169394190,7930,7930,7930,7930,0
20231205,175500,169394190,7930,7930,7930,7930,0
20231205,175400,169394190,7930,7930,7930,7930,0
20231205,175300,169394190,7930,7930,7930,7930,0
20231205,175200,169394190,7930,7930,7930,7930,0
20231205,175100,169394190,7930,7930,7930,7930,0
20231205,175000,169394190,7930,7930,7930,7930,0
20231205,174900,169394190,7930,7930,7930,7930,0
20231205,174800,169394190,7930,7930,7930,7930,0
20231205,174700,169394190,7930,7930,7930,7930,106
20231205,174600,169394190,7930,7930,7930,7930,0
20231205,174500,169394190,7930,7930,7930,7930,0
20231205,174400,169394190,7930,7930,7930,7930,0
20231205,174300,169394190,7930,7930,7930,7930,0
20231205,174200,169394190,7930,7930,7930,7930,0
20231205,174100,169394190,7930,7930,7930,7930,0
20231205,174000,169394190,7930,7930,7930,7930,0
20231205,173900,169394190,7930,7930,7930,7930,0
20231205,173800,169394190,7930,7930,7930,7930,0
20231205,173700,169394190,7930,7930,7930,7930,0
20231205,173600,169394190,7930,7930,7930,7930,0
20231205,173500,169394190,7930,7930,7930,7930,0
20231205,173400,169394190,7930,7930,7930,7930,0
20231205,173300,169394190,7930,7930,7930,7930,0
20231205,173200,169394190,7930,7930,7930,7930,0
20231205,173100,169394190,7930,7930,7930,7930,0
20231205,173000,169394190,7930,7930,7930,7930,0
20231205,172900,169394190,7930,7930,7930,7930,0
20231205,172800,169394190,7930,7930,7930,7930,0
20231205,172700,169394190,7930,7930,7930,7930,0
20231205,172600,169394190,7930,7930,7930,7930,0
20231205,172500,169394190,7930,7930,7930,7930,0
20231205,172400,169394190,7930,7930,7930,7930,0
20231205,172300,169394190,7930,7930,7930,7930,0
20231205,172200,169394190,7930,7930,7930,7930,0
20231205,172100,169394190,7930,7930,7930,7930,0
20231205,172000,169394190,7930,7930,7930,7930,0
20231205,171900,169394190,7930,7930,7930,7930,0
20231205,171800,169394190,7930,7930,7930,7930,0
20231205,171700,169394190,7930,7930,7930,7930,106
20231205,171600,169394190,7930,7930,7930,7930,0
20231205,171500,169394190,7930,7930,7930,7930,0
20231205,171400,169394190,7930,7930,7930,7930,0
20231205,171300,169394190,7930,7930,7930,7930,0
20231205,171200,169394190,7930,7930,7930,7930,0
20231205,171100,169394190,7930,7930,7930,7930,0
20231205,171000,169394190,7930,7930,7930,7930,0
20231205,170900,169394190,7930,7930,7930,7930,0
20231205,170800,169394190,7930,7930,7930,7930,0
20231205,170700,169394190,7930,7930,7930,7930,0
20231205,170600,169394190,7930,7930,7930,7930,0
20231205,170500,169394190,7930,7930,7930,7930,0
20231205,170400,169394190,7930,7930,7930,7930,0
20231205,170300,169394190,7930,7930,7930,7930,0
20231205,170200,169394190,7930,7930,7930,7930,0
20231205,170100,169394190,7930,7930,7930,7930,0
20231205,170000,169394190,7930,7930,7930,7930,0
20231205,165900,169394190,7930,7930,7930,7930,0
20231205,165800,169394190,7930,7930,7930,7930,0
20231205,165700,169394190,7930,7930,7930,7930,0
20231205,165600,169394190,7930,7930,7930,7930,0
20231205,165500,169394190,7930,7930,7930,7930,0
20231205,165400,169394190,7930,7930,7930,7930,0
20231205,165300,169394190,7930,7930,7930,7930,0
20231205,165200,169394190,7930,7930,7930,7930,0
20231205,165100,169394190,7930,7930,7930,7930,0
20231205,165000,169394190,7930,7930,7930,7930,0
20231205,164900,169394190,7930,7930,7930,7930,0
20231205,164800,169394190,7930,7930,7930,7930,0
20231205,164700,169394190,7930,7930,7930,7930,106
20231205,164600,169394190,7930,7930,7930,7930,0
20231205,164500,169394190,7930,7930,7930,7930,0
20231205,164400,169394190,7930,7930,7930,7930,0
20231205,164300,169394190,7930,7930,7930,7930,0
20231205,164200,169394190,7930,7930,7930,7930,0
20231205,164100,169394190,7930,7930,7930,7930,0
20231205,164000,169394190,7930,7930,7930,7930,0
20231205,163900,169394190,7930,7930,7930,7930,0
20231205,163800,169394190,7930,7930,7930,7930,0
20231205,163700,169394190,7930,7930,7930,7930,0
20231205,163600,169394190,7930,7930,7930,7930,0
20231205,163500,169394190,7930,7930,7930,7930,0
20231205,163400,169394190,7930,7930,7930,7930,0
20231205,163300,169394190,7930,7930,7930,7930,0
20231205,163200,169394190,7930,7930,7930,7930,0
20231205,163100,169394190,7930,7930,7930,7930,0
20231205,163000,169394190,7930,7930,7930,7930,0
20231205,162900,169394190,7930,7930,7930,7930,0
20231205,162800,169394190,7930,7930,7930,7930,0
20231205,162700,169394190,7930,7930,7930,7930,0
20231205,162600,169394190,7930,7930,7930,7930,0
20231205,162500,169394190,7930,7930,7930,7930,0
20231205,162400,169394190,7930,7930,7930,7930,0
20231205,162300,169394190,7930,7930,7930,7930,0
20231205,162200,169394190,7930,7930,7930,7930,0
20231205,162100,169394190,7930,7930,7930,7930,0
20231205,162000,169394190,7930,7930,7930,7930,0
20231205,161900,169394190,7930,7930,7930,7930,0
20231205,161800,169394190,7930,7930,7930,7930,0
20231205,161700,169394190,7930,7930,7930,7930,106
20231205,161600,169394190,7930,7930,7930,7930,0
20231205,161500,169394190,7930,7930,7930,7930,0
20231205,161400,169394190,7930,7930,7930,7930,0
20231205,161300,169394190,7930,7930,7930,7930,0
20231205,161200,169394190,7930,7930,7930,7930,0
20231205,161100,169394190,7930,7930,7930,7930,0
20231205,161000,169394190,7930,7930,7930,7930,0
20231205,160900,169394190,7930,7930,7930,7930,0
20231205,160800,169394190,7930,7930,7930,7930,0
20231205,160700,169394190,7930,7930,7930,7930,0
20231205,160600,169394190,7930,7930,7930,7930,0
20231205,160500,169394190,7930,7930,7930,7930,0
20231205,160400,169394190,7930,7930,7930,7930,0
20231205,160300,169394190,7930,7930,7930,7930,0
20231205,160200,169394190,7930,7930,7930,7930,0
20231205,160100,169394190,7930,7930,7930,7930,0
20231205,160000,169394190,7930,7930,7930,7930,0
20231205,155900,169394190,7930,7930,7930,7930,0
20231205,155800,169394190,7930,7930,7930,7930,0
20231205,155700,169394190,7930,7930,7930,7930,0
20231205,155600,169394190,7930,7930,7930,7930,0
20231205,155500,169394190,7930,7930,7930,7930,0
20231205,155400,169394190,7930,7930,7930,7930,0
20231205,155300,169394190,7930,7930,7930,7930,0
20231205,155200,169394190,7930,7930,7930,7930,0
20231205,155100,169394190,7930,7930,7930,7930,0
20231205,155000,169394190,7930,7930,7930,7930,0
20231205,154900,169394190,7930,7930,7930,7930,0
20231205,154800,169394190,7930,7930,7930,7930,0
20231205,154700,169394190,7930,7930,7930,7930,106
20231205,154600,169394190,7930,7930,7930,7930,0
20231205,154500,169394190,7930,7930,7930,7930,0
20231205,154400,169394190,7930,7930,7930,7930,0
20231205,154300,169394190,7930,7930,7930,7930,0
20231205,154200,169394190,7930,7930,7930,7930,0
20231205,154100,169394190,7930,7930,7930,7930,0
20231205,154000,169394190,7930,7930,7930,7930,0
20231205,153900,169394190,7930,7930,7930,7930,0
20231205,153800,169394190,7930,7930,7930,7930,0
20231205,153700,169394190,7930,7930,7930,7930,0
20231205,153600,169394190,7930,7930,7930,7930,0
20231205,153500,169394190,7930,7930,7930,7930,0
20231205,153400,169394190,7930,7930,7930,7930,0
20231205,153300,169394190,7930,7930,7930,7930,0
20231205,153200,169394190,7930,7930,7930,7930,0
20231205,153100,169394190,7930,7930,7930,7930,0
20231205,153000,169394190,7930,7930,7930,7930,106
20231205,152900,168553610,7990,7990,7990,7990,0
20231205,152800,168553610,7990,7990,7990,7990,0
20231205,152700,168553610,7990,7990,7990,7990,0
20231205,152600,168553610,7990,7990,7990,7990,0
20231205,152500,168553610,7990,7990,7990,7990,0
20231205,152400,168553610,7990,7990,7990,7990,0
20231205,152300,168553610,7990,7990,7990,7990,0
20231205,152200,168553610,7990,7990,7990,7990,0
20231205,152100,168553610,7990,7990,7990,7990,0
20231205,152000,168553610,7990,7990,7990,7990,0
20231205,151900,168553610,7990,7990,7990,7990,0
20231205,151800,168553610,7990,7990,7990,7990,0
20231205,151700,168553610,7990,7990,7990,7990,51
20231205,151600,168146120,7940,7940,7940,7940,9
20231205,151500,168074660,7970,7970,7970,7970,5
20231205,151400,168034810,7970,7970,7970,7970,30
20231205,151300,167795710,7920,7920,7920,7920,0
20231205,151200,167795710,7920,7920,7920,7920,0
20231205,151100,167795710,7920,7920,7920,7920,0
20231205,151000,167795710,7920,7920,7920,7920,1
20231205,150900,167787790,7920,7950,7950,7920,52
20231205,150800,167375260,7950,7950,7950,7950,9
20231205,150700,167303710,7950,7950,7950,7950,0
20231205,150600,167303710,7950,7950,7950,7950,1
20231205,150500,167295760,7900,7900,7900,7900,0
20231205,150400,167295760,7900,7900,7900,7900,0
20231205,150300,167295760,7900,7950,7950,7900,100
20231205,150200,166504940,7960,7960,7960,7960,30
20231205,150100,166266140,7960,7960,7960,7960,1
20231205,150000,166258180,7980,7980,7980,7980,1
20231205,145900,166250200,7970,7970,7970,7970,30
20231205,145800,166011100,7970,7970,7970,7970,2
20231205,145700,165995160,7970,7970,7970,7970,1
20231205,145600,165987190,7960,7950,7960,7950,41
20231205,145500,165660840,7950,7950,7950,7950,0
20231205,145400,165660840,7950,7970,7970,7950,426
20231205,145300,162268060,7990,7990,7990,7990,0
20231205,145200,162268060,7990,7970,7990,7960,6
20231205,145100,162220260,7970,7970,7970,7970,0
20231205,145000,162220260,7970,7970,7970,7970,30
20231205,144900,161981160,7970,7970,7970,7970,0
20231205,144800,161981160,7970,7970,7970,7970,0
20231205,144700,161981160,7970,7970,7970,7970,30
20231205,144600,161742060,7970,7970,7970,7970,0
20231205,144500,161742060,7970,7970,7970,7970,0
20231205,144400,161742060,7970,7970,7970,7970,94
20231205,144300,160992880,7970,7970,7970,7970,1
20231205,144200,160984910,7960,7960,7960,7960,0
20231205,144100,160984910,7960,7960,7960,7960,10
20231205,144000,160905310,7950,7950,7950,7950,5
20231205,143900,160865560,7950,7950,7950,7950,0
20231205,143800,160865560,7950,7950,7950,7950,13
20231205,143700,160762210,7950,7950,7950,7950,0
20231205,143600,160762210,7950,7950,7950,7950,0
20231205,143500,160762210,7950,7950,7950,7950,0
20231205,143400,160762210,7950,7950,7950,7950,1
20231205,143300,160754260,7920,7980,7980,7920,130
20231205,143200,159722650,7990,7990,7990,7990,31
20231205,143100,159474960,7940,7930,7940,7930,75
20231205,143000,158879740,7930,7930,7930,7930,0
20231205,142900,158879740,7930,7930,7930,7930,0
20231205,142800,158879740,7930,7930,7930,7930,1
20231205,142700,158871810,7890,7910,7910,7890,100
20231205,142600,158082060,7940,7950,7950,7940,119
20231205,142500,157136040,7950,7950,7950,7950,0
20231205,142400,157136040,7950,7970,8000,7950,232
20231205,142300,155290180,7980,7980,7980,7980,1
20231205,142200,155282200,7960,7970,7970,7960,60
20231205,142100,154804250,7970,7970,7970,7970,0
20231205,142000,154804250,7970,7970,7970,7970,0
20231205,141900,154804250,7970,7970,7970,7970,30
20231205,141800,154565150,7980,7980,7980,7980,0
20231205,141700,154565150,7980,7980,7980,7980,0
20231205,141600,154565150,7980,7980,7980,7980,30
20231205,141500,154325750,8000,8000,8000,8000,29
20231205,141400,154093750,7970,7970,7970,7970,1
20231205,141300,154085780,8000,8000,8000,8000,0
20231205,141200,154085780,8000,8000,8000,8000,30
20231205,141100,153845780,7980,7980,7980,7980,0
20231205,141000,153845780,7980,7980,7980,7980,0
20231205,140900,153845780,7980,7980,7980,7980,0
20231205,140800,153845780,7980,7980,7980,7980,487
20231205,140700,149959520,7990,8000,8000,7990,229
20231205,140600,148129750,8000,8000,8000,8000,46
20231205,140500,147761750,8010,8010,8010,8010,1
20231205,140400,147753740,8010,8010,8010,8010,0
20231205,140300,147753740,8010,8010,8010,8010,30
20231205,140200,147513440,8010,8010,8010,8010,0
20231205,140100,147513440,8010,8010,8010,8010,0
20231205,140000,147513440,8010,8010,8010,8010,30
20231205,135900,147273140,8010,8010,8010,8010,0
20231205,135800,147273140,8010,8010,8010,8010,0
20231205,135700,147273140,8010,8010,8010,8010,30
20231205,135600,147032840,8020,8020,8020,8020,0
20231205,135500,147032840,8020,8020,8020,8020,0
20231205,135400,147032840,8020,8020,8030,8020,48
20231205,135300,146647710,8010,8010,8010,8010,5
20231205,135200,146607660,8020,8010,8020,8010,3
20231205,135100,146583620,8010,8010,8010,8010,6
20231205,135000,146535560,8020,8020,8020,8020,1
20231205,134900,146527540,8030,8030,8030,8030,0
20231205,134800,146527540,8030,8030,8030,8030,30
20231205,134700,146286640,8030,8030,8030,8030,30
20231205,134600,146045740,8040,8040,8040,8040,11
20231205,134500,145957300,8040,8040,8040,8040,0
20231205,134400,145957300,8040,8040,8040,8040,0
20231205,134300,145957300,8040,8040,8040,8040,60
20231205,134200,145474900,8040,8040,8040,8040,1
20231205,134100,145466860,8040,8040,8040,8040,25
20231205,134000,145265860,8040,8050,8050,8040,36
20231205,133900,144976310,8050,8050,8050,8050,0
20231205,133800,144976310,8050,8050,8050,8050,30
20231205,133700,144734810,8060,8060,8060,8060,30
20231205,133600,144493010,8060,8060,8060,8060,5
20231205,133500,144452710,8060,8060,8060,8060,0
20231205,133400,144452710,8060,8060,8060,8060,20
20231205,133300,144291510,8060,8060,8060,8060,0
20231205,133200,144291510,8060,8050,8060,8050,100
20231205,133100,143485610,8040,8030,8040,8030,225
20231205,133000,141677110,8030,8030,8030,8030,205
20231205,132900,140030960,8020,8030,8030,8020,6
20231205,132800,139982790,8020,8020,8020,8020,22
20231205,132700,139806350,8020,8020,8020,8020,1
20231205,132600,139798330,8000,8000,8000,8000,5
20231205,132500,139758330,8000,8000,8000,8000,3
20231205,132400,139734330,7990,8000,8000,7990,106
20231205,132300,138886390,8020,8020,8020,8020,0
20231205,132200,138886390,8020,8030,8030,8020,60
20231205,132100,138404890,8020,8020,8020,8020,0
20231205,132000,138404890,8020,8020,8020,8020,10
20231205,131900,138324690,8020,8020,8020,8020,100
20231205,131800,137522690,8020,8020,8020,8020,0
20231205,131700,137522690,8020,8020,8020,8020,51
20231205,131600,137113670,8020,8020,8020,8020,9
20231205,131500,137041490,8020,8020,8020,8020,1
20231205,131400,137033470,8030,8030,8030,8030,0
20231205,131300,137033470,8030,8030,8030,8030,30
20231205,131200,136792570,8030,8030,8030,8030,9
20231205,131100,136720300,8040,8040,8040,8040,0
20231205,131000,136720300,8040,8040,8040,8040,30
20231205,130900,136479100,8000,8000,8000,8000,1219
20231205,130800,126727100,8000,7980,8000,7980,1272
20231205,130700,116558070,7980,7980,7980,7980,30
20231205,130600,116318670,7970,7970,7970,7970,100
20231205,130500,115521670,7960,7960,7960,7960,0
20231205,130400,115521670,7960,7960,7960,7960,0
20231205,130300,115521670,7960,7960,7960,7950,28
20231205,130200,115298990,7980,7980,7980,7980,0
20231205,130100,115298990,7980,7970,7980,7970,60
20231205,130000,114820460,7980,7980,7980,7980,151
20231205,125900,113615480,7980,7980,7980,7980,1
20231205,125800,113607500,7970,7970,7970,7970,30
20231205,125700,113368400,7970,7970,7970,7970,0
20231205,125600,113368400,7970,7970,7970,7970,10
20231205,125500,113288700,7960,7960,7960,7960,236
20231205,125400,111410140,7960,7960,7960,7960,0
20231205,125300,111410140,7960,7960,7960,7960,30
20231205,125200,111171340,7960,7960,7960,7960,0
20231205,125100,111171340,7960,7960,7960,7960,0
20231205,125000,111171340,7960,7960,7960,7960,49
20231205,124900,110781300,7950,7950,7950,7950,41
20231205,124800,110455350,7950,7950,7950,7950,0
20231205,124700,110455350,7950,7950,7950,7950,60
20231205,124600,109978350,7950,7950,7950,7950,0
20231205,124500,109978350,7950,7950,7950,7950,500
20231205,124400,106003350,7950,7950,7950,7950,3
20231205,124300,105979500,7920,7940,7940,7920,50
20231205,124200,105583040,7940,7940,7940,7940,1
20231205,124100,105575100,7940,7940,7940,7940,11
20231205,124000,105487760,7930,7930,7930,7930,0
20231205,123900,105487760,7930,7930,7930,7930,0
20231205,123800,105487760,7930,7930,7930,7930,0
20231205,123700,105487760,7930,7930,7930,7930,27
20231205,123600,105273650,7940,7940,7940,7940,0
20231205,123500,105273650,7940,7940,7940,7940,30
20231205,123400,105035450,7940,7940,7940,7940,0
20231205,123300,105035450,7940,7940,7940,7940,0
20231205,123200,105035450,7940,7930,7940,7930,33
20231205,123100,104773460,7930,7930,7930,7930,70
20231205,123000,104218360,7930,7920,7930,7920,70
20231205,122900,103663950,7920,7920,7920,7920,6
20231205,122800,103616430,7910,7910,7910,7910,0
20231205,122700,103616430,7910,7910,7910,7910,0
20231205,122600,103616430,7910,7910,7910,7910,15
20231205,122500,103497780,7910,7910,7910,7910,0
20231205,122400,103497780,7910,7910,7910,7910,0
20231205,122300,103497780,7910,7910,7910,7910,0
20231205,122200,103497780,7910,7910,7910,7910,0
20231205,122100,103497780,7910,7860,7910,7850,501
20231205,122000,99564740,7920,7920,7920,7920,88
20231205,121900,98867780,7910,7910,7910,7910,0
20231205,121800,98867780,7910,7910,7910,7910,0
20231205,121700,98867780,7910,7910,7910,7910,2
20231205,121600,98851960,7920,7920,7920,7920,0
20231205,121500,98851960,7920,7920,7920,7920,0
20231205,121400,98851960,7920,7920,7920,7920,0
20231205,121300,98851960,7920,7920,7920,7920,0
20231205,121200,98851960,7920,7920,7920,7920,0
20231205,121100,98851960,7920,7920,7920,7920,58
20231205,121000,98392600,7910,7910,7910,7910,1
20231205,120900,98384690,7910,7920,7920,7910,32
20231205,120800,98131260,7900,7900,7900,7900,9
20231205,120700,98060160,7900,7900,7900,7900,1
20231205,120600,98052260,7910,7910,7910,7910,0
20231205,120500,98052260,7910,7910,7910,7910,0
20231205,120400,98052260,7910,7900,7910,7850,302
20231205,120300,95678860,7920,7910,7920,7910,31
20231205,120200,95433640,7920,7920,7920,7920,0
20231205,120100,95433640,7920,7920,7920,7920,25
20231205,120000,95235640,7920,7920,7920,7920,60
20231205,115900,94760440,7910,7910,7910,7910,0
20231205,115800,94760440,7910,7910,7910,7910,0
20231205,115700,94760440,7910,7910,7910,7910,0
20231205,115600,94760440,7910,7910,7910,7910,0
20231205,115500,94760440,7910,7920,7920,7910,5
20231205,115400,94720870,7930,7930,7930,7930,121
20231205,115300,93761340,7930,7930,7930,7930,14
20231205,115200,93650320,7930,7930,7930,7930,50
20231205,115100,93253820,7940,7940,7940,7940,30
20231205,115000,93015620,7930,7930,7930,7930,0
20231205,114900,93015620,7930,7930,7930,7930,30
20231205,114800,92777720,7930,7930,7930,7930,139
20231205,114700,91675450,7940,7940,7940,7940,1
20231205,114600,91667510,7940,7930,7940,7930,167
20231205,114500,90343100,7930,7930,7930,7930,31
20231205,114400,90097270,7930,7920,7930,7920,51
20231205,114300,89692850,7930,7940,7940,7930,4
20231205,114200,89661120,7940,7940,7940,7940,30
20231205,114100,89422920,7950,7950,7950,7950,0
20231205,114000,89422920,7950,7950,7950,7950,2
20231205,113900,89407020,7940,7940,7940,7940,32
20231205,113800,89152940,7950,7950,7950,7950,0
20231205,113700,89152940,7950,7950,7950,7950,1
20231205,113600,89144990,7950,7950,7950,7950,30
20231205,113500,88906490,7950,7930,7950,7930,9
20231205,113400,88835030,7940,7940,7940,7940,3
20231205,113300,88811210,7940,7940,7940,7940,63
20231205,113200,88310990,7940,7940,7940,7940,200
20231205,113100,86722990,7940,7940,7940,7940,0
20231205,113000,86722990,7940,7940,7940,7940,0
20231205,112900,86722990,7940,7940,7940,7940,100
20231205,112800,85928990,7940,7920,7940,7920,116
20231205,112700,85008800,7910,7900,7910,7880,72
20231205,112600,84439440,7900,7900,7900,7900,249
20231205,112500,82472340,7890,7890,7890,7890,25
20231205,112400,82275090,7890,7880,7890,7880,175
20231205,112300,80894840,7880,7880,7880,7880,21
20231205,112200,80729360,7880,7880,7880,7880,50
20231205,112100,80335360,7880,7880,7880,7880,58
20231205,112000,79878320,7880,7880,7880,7880,0
20231205,111900,79878320,7880,7880,7880,7880,31
20231205,111800,79634040,7880,7880,7880,7880,0
20231205,111700,79634040,7880,7880,7880,7880,0
20231205,111600,79634040,7880,7880,7880,7880,30
20231205,111500,79397640,7880,7880,7880,7880,0
20231205,111400,79397640,7880,7880,7880,7880,0
20231205,111300,79397640,7880,7880,7880,7880,60
20231205,111200,78924840,7880,7880,7880,7880,0
20231205,111100,78924840,7880,7880,7880,7880,0
20231205,111000,78924840,7880,7880,7880,7880,0
20231205,110900,78924840,7880,7880,7880,7880,0
20231205,110800,78924840,7880,7880,7880,7880,55
20231205,110700,78491440,7880,7880,7880,7880,60
20231205,110600,78018640,7880,7880,7880,7880,0
20231205,110500,78018640,7880,7880,7880,7880,2
20231205,110400,78002880,7870,7870,7870,7870,14
20231205,110300,77892700,7860,7860,7860,7860,0
20231205,110200,77892700,7860,7860,7860,7860,0
20231205,110100,77892700,7860,7860,7860,7860,6
20231205,110000,77845540,7850,7850,7850,7850,0
20231205,105900,77845540,7850,7850,7850,7850,0
20231205,105800,77845540,7850,7850,7850,7850,5
20231205,105700,77806290,7840,7870,7870,7840,30
20231205,105600,77570490,7870,7870,7870,7870,19
20231205,105500,77420960,7870,7870,7870,7870,5
20231205,105400,77381610,7830,7830,7830,7830,0
20231205,105300,77381610,7830,7830,7830,7830,5
20231205,105200,77342460,7830,7880,7880,7830,31
20231205,105100,77098230,7870,7870,7870,7870,0
20231205,105000,77098230,7870,7870,7870,7870,0
20231205,104900,77098230,7870,7870,7870,7870,30
20231205,104800,76862130,7850,7850,7850,7850,0
20231205,104700,76862130,7850,7850,7850,7850,0
20231205,104600,76862130,7850,7820,7850,7820,1514
20231205,104500,65003850,7810,7810,7810,7810,1
20231205,104400,64996040,7790,7790,7790,7790,0
20231205,104300,64996040,7790,7790,7790,7790,0
20231205,104200,64996040,7790,7790,7790,7790,0
20231205,104100,64996040,7790,7810,7810,7790,281
20231205,104000,62806710,7820,7820,7820,7820,30
20231205,103900,62572110,7810,7810,7810,7810,1
20231205,103800,62564300,7820,7820,7820,7820,1
20231205,103700,62556480,7830,7830,7830,7830,40
20231205,103600,62243280,7830,7830,7830,7830,0
20231205,103500,62243280,7830,7830,7830,7830,75
20231205,103400,61656030,7820,7820,7820,7820,0
20231205,103300,61656030,7820,7820,7820,7820,0
20231205,103200,61656030,7820,7820,7820,7820,2
20231205,103100,61640390,7810,7810,7810,7810,24
20231205,103000,61452950,7810,7810,7810,7810,0
20231205,102900,61452950,7810,7800,7810,7800,87
20231205,102800,60773620,7790,7790,7790,7790,3
20231205,102700,60750250,7790,7790,7790,7790,84
20231205,102600,60095890,7790,7770,7790,7770,7
20231205,102500,60041460,7770,7790,7790,7770,32
20231205,102400,59792740,7790,7790,7790,7790,2
20231205,102300,59777160,7770,7800,7800,7770,56
20231205,102200,59340890,7800,7800,7800,7800,1
20231205,102100,59333090,7800,7800,7800,7800,6
20231205,102000,59286290,7790,7790,7790,7790,54
20231205,101900,58865630,7800,7800,7800,7800,0
20231205,101800,58865630,7800,7800,7800,7800,17
20231205,101700,58733030,7800,7780,7800,7780,100
20231205,101600,57954060,7770,7770,7770,7770,0
20231205,101500,57954060,7770,7770,7770,7770,25
20231205,101400,57759810,7770,7770,7770,7770,0
20231205,101300,57759810,7770,7770,7770,7770,4
20231205,101200,57728730,7740,7740,7740,7740,7
20231205,101100,57674550,7740,7740,7740,7710,675
20231205,101000,52469030,7750,7750,7750,7750,1
20231205,100900,52461280,7720,7770,7770,7710,638
20231205,100800,47535770,7750,7780,7780,7750,53
20231205,100700,47124910,7760,7770,7770,7760,5
20231205,100600,47086070,7750,7780,7780,7750,780
20231205,100500,41033080,7760,7770,7770,7760,189
20231205,100400,39566240,7760,7790,7790,7760,151
20231205,100300,38393620,7800,7800,7800,7800,0
20231205,100200,38393620,7800,7800,7800,7800,0
20231205,100100,38393620,7800,7800,7800,7800,0
20231205,100000,38393620,7800,7800,7800,7800,0
20231205,095900,38393620,7800,7800,7800,7800,5
20231205,095800,38354620,7800,7800,7800,7800,0
20231205,095700,38354620,7800,7800,7800,7800,57
20231205,095600,37910020,7810,7810,7810,7810,0
20231205,095500,37910020,7810,7810,7810,7810,9
20231205,095400,37839730,7820,7820,7820,7820,0
20231205,095300,37839730,7820,7800,7820,7800,108
20231205,095200,36995310,7790,7810,7810,7790,122
20231205,095100,36043880,7810,7810,7810,7810,0
20231205,095000,36043880,7810,7810,7810,7810,10
20231205,094900,35965780,7820,7810,7820,7810,2
20231205,094800,35950150,7820,7820,7820,7820,1
20231205,094700,35942330,7800,7800,7800,7800,0
20231205,094600,35942330,7800,7820,7820,7750,1348
20231205,094500,25489430,7850,7850,7850,7850,0
20231205,094400,25489430,7850,7860,7860,7760,1001
20231205,094300,17693350,7860,7860,7870,7860,12
20231205,094200,17598950,7870,7870,7870,7870,100
20231205,094100,16811950,7870,7870,7870,7870,0
20231205,094000,16811950,7870,7870,7870,7870,0
20231205,093900,16811950,7870,7830,7870,7830,2
20231205,093800,16796250,7870,7870,7870,7870,7
20231205,093700,16741160,7870,7870,7870,7870,1
20231205,093600,16733290,7870,7870,7870,7870,0
20231205,093500,16733290,7870,7870,7870,7870,0
20231205,093400,16733290,7870,7870,7870,7870,0
20231205,093300,16733290,7870,7870,7870,7870,0
20231205,093200,16733290,7870,7850,7870,7850,6
20231205,093100,16686170,7880,7880,7880,7880,200
20231205,093000,15110170,7880,7880,7880,7880,1
20231205,092900,15102290,7880,7860,7880,7860,5
20231205,092800,15062910,7860,7860,7860,7860,2
20231205,092700,15047190,7870,7870,7870,7870,5
20231205,092600,15007840,7870,7870,7870,7870,0
20231205,092500,15007840,7870,7870,7870,7870,0
20231205,092400,15007840,7870,7870,7870,7870,0
20231205,092300,15007840,7870,7870,7870,7870,2
20231205,092200,14992100,7880,7880,7880,7880,0
20231205,092100,14992100,7880,7880,7880,7880,0
20231205,092000,14992100,7880,7830,7880,7830,20
20231205,091900,14835140,7840,7840,7840,7840,1
20231205,091800,14827300,7850,7850,7850,7850,0
20231205,091700,14827300,7850,7850,7850,7850,4
20231205,091600,14795900,7780,7820,7820,7780,100
20231205,091500,14016880,7870,7820,7870,7820,19
20231205,091400,13868250,7820,7790,7820,7790,40
20231205,091300,13555990,7790,7790,7790,7790,195
20231205,091200,12036940,7780,7780,7780,7780,0
20231205,091100,12036940,7780,7780,7780,7780,51
20231205,091000,11640160,7780,7780,7780,7780,1
20231205,090900,11632380,7780,7830,7830,7700,1401
20231205,090800,803900,7890,7890,7890,7890,10
20231205,090700,725000,7900,7900,7900,7900,0
20231205,090600,725000,7900,7900,7900,7900,0
20231205,090500,725000,7900,7900,7900,7900,1
20231205,090400,717100,7810,7810,7810,7810,6
20231205,090300,670240,7820,7820,7820,7820,0
20231205,090200,670240,7820,7820,7820,7820,4
20231205,090100,638960,7940,7940,7940,7940,0
20231205,090000,638960,7940,7790,7940,7790,81