KissMeData/049430/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,192800,391783870,9350,9350,9350,9350,273
20231206,192700,391783870,9350,9350,9350,9350,0
20231206,192600,391783870,9350,9350,9350,9350,0
20231206,192500,391783870,9350,9350,9350,9350,0
20231206,192400,391783870,9350,9350,9350,9350,0
20231206,192300,391783870,9350,9350,9350,9350,0
20231206,192200,391783870,9350,9350,9350,9350,0
20231206,192100,391783870,9350,9350,9350,9350,0
20231206,192000,391783870,9350,9350,9350,9350,0
20231206,191900,391783870,9350,9350,9350,9350,0
20231206,191800,391783870,9350,9350,9350,9350,0
20231206,191700,391783870,9350,9350,9350,9350,0
20231206,191600,391783870,9350,9350,9350,9350,0
20231206,191500,391783870,9350,9350,9350,9350,0
20231206,191400,391783870,9350,9350,9350,9350,0
20231206,191300,391783870,9350,9350,9350,9350,0
20231206,191200,391783870,9350,9350,9350,9350,0
20231206,191100,391783870,9350,9350,9350,9350,0
20231206,191000,391783870,9350,9350,9350,9350,0
20231206,190900,391783870,9350,9350,9350,9350,0
20231206,190800,391783870,9350,9350,9350,9350,0
20231206,190700,391783870,9350,9350,9350,9350,0
20231206,190600,391783870,9350,9350,9350,9350,0
20231206,190500,391783870,9350,9350,9350,9350,0
20231206,190400,391783870,9350,9350,9350,9350,0
20231206,190300,391783870,9350,9350,9350,9350,0
20231206,190200,391783870,9350,9350,9350,9350,0
20231206,190100,391783870,9350,9350,9350,9350,0
20231206,190000,391783870,9350,9350,9350,9350,0
20231206,185900,391783870,9350,9350,9350,9350,0
20231206,185800,391783870,9350,9350,9350,9350,273
20231206,185700,391783870,9350,9350,9350,9350,0
20231206,185600,391783870,9350,9350,9350,9350,0
20231206,185500,391783870,9350,9350,9350,9350,0
20231206,185400,391783870,9350,9350,9350,9350,0
20231206,185300,391783870,9350,9350,9350,9350,0
20231206,185200,391783870,9350,9350,9350,9350,0
20231206,185100,391783870,9350,9350,9350,9350,0
20231206,185000,391783870,9350,9350,9350,9350,0
20231206,184900,391783870,9350,9350,9350,9350,0
20231206,184800,391783870,9350,9350,9350,9350,0
20231206,184700,391783870,9350,9350,9350,9350,0
20231206,184600,391783870,9350,9350,9350,9350,0
20231206,184500,391783870,9350,9350,9350,9350,0
20231206,184400,391783870,9350,9350,9350,9350,0
20231206,184300,391783870,9350,9350,9350,9350,0
20231206,184200,391783870,9350,9350,9350,9350,0
20231206,184100,391783870,9350,9350,9350,9350,0
20231206,184000,391783870,9350,9350,9350,9350,0
20231206,183900,391783870,9350,9350,9350,9350,0
20231206,183800,391783870,9350,9350,9350,9350,0
20231206,183700,391783870,9350,9350,9350,9350,0
20231206,183600,391783870,9350,9350,9350,9350,0
20231206,183500,391783870,9350,9350,9350,9350,0
20231206,183400,391783870,9350,9350,9350,9350,0
20231206,183300,391783870,9350,9350,9350,9350,0
20231206,183200,391783870,9350,9350,9350,9350,0
20231206,183100,391783870,9350,9350,9350,9350,0
20231206,183000,391783870,9350,9350,9350,9350,0
20231206,182900,391783870,9350,9350,9350,9350,0
20231206,182800,391783870,9350,9350,9350,9350,273
20231206,182700,391783870,9350,9350,9350,9350,0
20231206,182600,391783870,9350,9350,9350,9350,0
20231206,182500,391783870,9350,9350,9350,9350,0
20231206,182400,391783870,9350,9350,9350,9350,0
20231206,182300,391783870,9350,9350,9350,9350,0
20231206,182200,391783870,9350,9350,9350,9350,0
20231206,182100,391783870,9350,9350,9350,9350,0
20231206,182000,391783870,9350,9350,9350,9350,0
20231206,181900,391783870,9350,9350,9350,9350,0
20231206,181800,391783870,9350,9350,9350,9350,0
20231206,181700,391783870,9350,9350,9350,9350,0
20231206,181600,391783870,9350,9350,9350,9350,0
20231206,181500,391783870,9350,9350,9350,9350,0
20231206,181400,391783870,9350,9350,9350,9350,0
20231206,181300,391783870,9350,9350,9350,9350,0
20231206,181200,391783870,9350,9350,9350,9350,0
20231206,181100,391783870,9350,9350,9350,9350,0
20231206,181000,391783870,9350,9350,9350,9350,0
20231206,180900,391783870,9350,9350,9350,9350,0
20231206,180800,391783870,9350,9350,9350,9350,0
20231206,180700,391783870,9350,9350,9350,9350,0
20231206,180600,391783870,9350,9350,9350,9350,0
20231206,180500,391783870,9350,9350,9350,9350,0
20231206,180400,391783870,9350,9350,9350,9350,0
20231206,180300,391783870,9350,9350,9350,9350,0
20231206,180200,391783870,9350,9350,9350,9350,0
20231206,180100,391783870,9350,9350,9350,9350,0
20231206,180000,391783870,9350,9350,9350,9350,0
20231206,175900,391783870,9350,9350,9350,9350,0
20231206,175800,391783870,9350,9350,9350,9350,273
20231206,175700,391783870,9350,9350,9350,9350,0
20231206,175600,391783870,9350,9350,9350,9350,0
20231206,175500,391783870,9350,9350,9350,9350,0
20231206,175400,391783870,9350,9350,9350,9350,0
20231206,175300,391783870,9350,9350,9350,9350,0
20231206,175200,391783870,9350,9350,9350,9350,0
20231206,175100,391783870,9350,9350,9350,9350,0
20231206,175000,391783870,9350,9350,9350,9350,0
20231206,174900,391783870,9350,9350,9350,9350,0
20231206,174800,391783870,9350,9350,9350,9350,0
20231206,174700,391783870,9350,9350,9350,9350,0
20231206,174600,391783870,9350,9350,9350,9350,0
20231206,174500,391783870,9350,9350,9350,9350,0
20231206,174400,391783870,9350,9350,9350,9350,0
20231206,174300,391783870,9350,9350,9350,9350,0
20231206,174200,391783870,9350,9350,9350,9350,0
20231206,174100,391783870,9350,9350,9350,9350,0
20231206,174000,391783870,9350,9350,9350,9350,0
20231206,173900,391783870,9350,9350,9350,9350,0
20231206,173800,391783870,9350,9350,9350,9350,0
20231206,173700,391783870,9350,9350,9350,9350,0
20231206,173600,391783870,9350,9350,9350,9350,0
20231206,173500,391783870,9350,9350,9350,9350,0
20231206,173400,391783870,9350,9350,9350,9350,0
20231206,173300,391783870,9350,9350,9350,9350,0
20231206,173200,391783870,9350,9350,9350,9350,0
20231206,173100,391783870,9350,9350,9350,9350,0
20231206,173000,391783870,9350,9350,9350,9350,0
20231206,172900,391783870,9350,9350,9350,9350,0
20231206,172800,391783870,9350,9350,9350,9350,273
20231206,172700,391783870,9350,9350,9350,9350,0
20231206,172600,391783870,9350,9350,9350,9350,0
20231206,172500,391783870,9350,9350,9350,9350,0
20231206,172400,391783870,9350,9350,9350,9350,0
20231206,172300,391783870,9350,9350,9350,9350,0
20231206,172200,391783870,9350,9350,9350,9350,0
20231206,172100,391783870,9350,9350,9350,9350,0
20231206,172000,391783870,9350,9350,9350,9350,0
20231206,171900,391783870,9350,9350,9350,9350,0
20231206,171800,391783870,9350,9350,9350,9350,0
20231206,171700,391783870,9350,9350,9350,9350,0
20231206,171600,391783870,9350,9350,9350,9350,0
20231206,171500,391783870,9350,9350,9350,9350,0
20231206,171400,391783870,9350,9350,9350,9350,0
20231206,171300,391783870,9350,9350,9350,9350,0
20231206,171200,391783870,9350,9350,9350,9350,0
20231206,171100,391783870,9350,9350,9350,9350,0
20231206,171000,391783870,9350,9350,9350,9350,0
20231206,170900,391783870,9350,9350,9350,9350,0
20231206,170800,391783870,9350,9350,9350,9350,0
20231206,170700,391783870,9350,9350,9350,9350,0
20231206,170600,391783870,9350,9350,9350,9350,0
20231206,170500,391783870,9350,9350,9350,9350,0
20231206,170400,391783870,9350,9350,9350,9350,0
20231206,170300,391783870,9350,9350,9350,9350,0
20231206,170200,391783870,9350,9350,9350,9350,0
20231206,170100,391783870,9350,9350,9350,9350,0
20231206,170000,391783870,9350,9350,9350,9350,0
20231206,165900,391783870,9350,9350,9350,9350,0
20231206,165800,391783870,9350,9350,9350,9350,273
20231206,165700,391783870,9350,9350,9350,9350,0
20231206,165600,391783870,9350,9350,9350,9350,0
20231206,165500,391783870,9350,9350,9350,9350,0
20231206,165400,391783870,9350,9350,9350,9350,0
20231206,165300,391783870,9350,9350,9350,9350,0
20231206,165200,391783870,9350,9350,9350,9350,0
20231206,165100,391783870,9350,9350,9350,9350,0
20231206,165000,391783870,9350,9350,9350,9350,0
20231206,164900,391783870,9350,9350,9350,9350,0
20231206,164800,391783870,9350,9350,9350,9350,0
20231206,164700,391783870,9350,9350,9350,9350,0
20231206,164600,391783870,9350,9350,9350,9350,0
20231206,164500,391783870,9350,9350,9350,9350,0
20231206,164400,391783870,9350,9350,9350,9350,0
20231206,164300,391783870,9350,9350,9350,9350,0
20231206,164200,391783870,9350,9350,9350,9350,0
20231206,164100,391783870,9350,9350,9350,9350,0
20231206,164000,391783870,9350,9350,9350,9350,0
20231206,163900,391783870,9350,9350,9350,9350,0
20231206,163800,391783870,9350,9350,9350,9350,0
20231206,163700,391783870,9350,9350,9350,9350,0
20231206,163600,391783870,9350,9350,9350,9350,0
20231206,163500,391783870,9350,9350,9350,9350,0
20231206,163400,391783870,9350,9350,9350,9350,0
20231206,163300,391783870,9350,9350,9350,9350,0
20231206,163200,391783870,9350,9350,9350,9350,0
20231206,163100,391783870,9350,9350,9350,9350,0
20231206,163000,391783870,9350,9350,9350,9350,0
20231206,162900,391783870,9350,9350,9350,9350,0
20231206,162800,391783870,9350,9350,9350,9350,273
20231206,162700,391783870,9350,9350,9350,9350,0
20231206,162600,391783870,9350,9350,9350,9350,0
20231206,162500,391783870,9350,9350,9350,9350,0
20231206,162400,391783870,9350,9350,9350,9350,0
20231206,162300,391783870,9350,9350,9350,9350,0
20231206,162200,391783870,9350,9350,9350,9350,0
20231206,162100,391783870,9350,9350,9350,9350,0
20231206,162000,391783870,9350,9350,9350,9350,0
20231206,161900,391783870,9350,9350,9350,9350,0
20231206,161800,391783870,9350,9350,9350,9350,0
20231206,161700,391783870,9350,9350,9350,9350,0
20231206,161600,391783870,9350,9350,9350,9350,0
20231206,161500,391783870,9350,9350,9350,9350,0
20231206,161400,391783870,9350,9350,9350,9350,0
20231206,161300,391783870,9350,9350,9350,9350,0
20231206,161200,391783870,9350,9350,9350,9350,0
20231206,161100,391783870,9350,9350,9350,9350,0
20231206,161000,391783870,9350,9350,9350,9350,0
20231206,160900,391783870,9350,9350,9350,9350,0
20231206,160800,391783870,9350,9350,9350,9350,0
20231206,160700,391783870,9350,9350,9350,9350,0
20231206,160600,391783870,9350,9350,9350,9350,0
20231206,160500,391783870,9350,9350,9350,9350,0
20231206,160400,391783870,9350,9350,9350,9350,0
20231206,160300,391783870,9350,9350,9350,9350,0
20231206,160200,391783870,9350,9350,9350,9350,0
20231206,160100,391783870,9350,9350,9350,9350,0
20231206,160000,391783870,9350,9350,9350,9350,0
20231206,155900,391783870,9350,9350,9350,9350,0
20231206,155800,391783870,9350,9350,9350,9350,273
20231206,155700,391783870,9350,9350,9350,9350,0
20231206,155600,391783870,9350,9350,9350,9350,0
20231206,155500,391783870,9350,9350,9350,9350,0
20231206,155400,391783870,9350,9350,9350,9350,0
20231206,155300,391783870,9350,9350,9350,9350,0
20231206,155200,391783870,9350,9350,9350,9350,0
20231206,155100,391783870,9350,9350,9350,9350,0
20231206,155000,391783870,9350,9350,9350,9350,0
20231206,154900,391783870,9350,9350,9350,9350,0
20231206,154800,391783870,9350,9350,9350,9350,0
20231206,154700,391783870,9350,9350,9350,9350,0
20231206,154600,391783870,9350,9350,9350,9350,0
20231206,154500,391783870,9350,9350,9350,9350,0
20231206,154400,391783870,9350,9350,9350,9350,0
20231206,154300,391783870,9350,9350,9350,9350,0
20231206,154200,391783870,9350,9350,9350,9350,0
20231206,154100,391783870,9350,9350,9350,9350,0
20231206,154000,391783870,9350,9350,9350,9350,0
20231206,153900,391783870,9350,9350,9350,9350,0
20231206,153800,391783870,9350,9350,9350,9350,0
20231206,153700,391783870,9350,9350,9350,9350,0
20231206,153600,391783870,9350,9350,9350,9350,0
20231206,153500,391783870,9350,9350,9350,9350,0
20231206,153400,391783870,9350,9350,9350,9350,0
20231206,153300,391783870,9350,9350,9350,9350,0
20231206,153200,391783870,9350,9350,9350,9350,0
20231206,153100,391783870,9350,9350,9350,9350,0
20231206,153000,391783870,9350,9350,9350,9350,273
20231206,152900,389231320,9320,9320,9320,9320,0
20231206,152800,389231320,9320,9320,9320,9320,0
20231206,152700,389231320,9320,9320,9320,9320,0
20231206,152600,389231320,9320,9320,9320,9320,0
20231206,152500,389231320,9320,9320,9320,9320,0
20231206,152400,389231320,9320,9320,9320,9320,0
20231206,152300,389231320,9320,9320,9320,9320,0
20231206,152200,389231320,9320,9320,9320,9320,0
20231206,152100,389231320,9320,9320,9320,9320,0
20231206,152000,389231320,9320,9320,9320,9320,0
20231206,151900,389231320,9320,9320,9320,9320,140
20231206,151800,387926520,9320,9320,9320,9320,3
20231206,151700,387898560,9320,9320,9320,9320,0
20231206,151600,387898560,9320,9320,9320,9320,0
20231206,151500,387898560,9320,9320,9320,9320,0
20231206,151400,387898560,9320,9320,9320,9320,50
20231206,151300,387432560,9320,9320,9320,9320,0
20231206,151200,387432560,9320,9330,9330,9320,363
20231206,151100,384045860,9310,9340,9340,9310,499
20231206,151000,379392950,9340,9340,9340,9340,15
20231206,150900,379252850,9340,9360,9360,9340,250
20231206,150800,376913890,9370,9370,9370,9370,0
20231206,150700,376913890,9370,9370,9370,9370,0
20231206,150600,376913890,9370,9370,9370,9370,10
20231206,150500,376820190,9370,9370,9370,9370,1
20231206,150400,376810820,9360,9360,9360,9360,1
20231206,150300,376801460,9360,9360,9360,9360,0
20231206,150200,376801460,9360,9360,9360,9360,0
20231206,150100,376801460,9360,9360,9360,9360,10
20231206,150000,376707860,9360,9360,9360,9360,4
20231206,145900,376670420,9360,9360,9360,9360,0
20231206,145800,376670420,9360,9360,9360,9360,0
20231206,145700,376670420,9360,9360,9360,9360,0
20231206,145600,376670420,9360,9360,9360,9360,5
20231206,145500,376623620,9370,9370,9370,9370,109
20231206,145400,375602290,9370,9370,9370,9370,4
20231206,145300,375564810,9370,9370,9370,9370,0
20231206,145200,375564810,9370,9400,9400,9370,51
20231206,145100,375085700,9400,9380,9400,9380,844
20231206,145000,367161520,9380,9370,9380,9370,173
20231206,144900,365538830,9370,9370,9370,9370,4
20231206,144800,365501350,9380,9380,9380,9380,0
20231206,144700,365501350,9380,9390,9400,9370,148
20231206,144600,364111130,9380,9370,9380,9370,112
20231206,144500,363061050,9350,9350,9350,9350,0
20231206,144400,363061050,9350,9350,9350,9350,0
20231206,144300,363061050,9350,9350,9350,9350,11
20231206,144200,362958200,9350,9360,9370,9350,219
20231206,144100,360908390,9360,9360,9360,9360,0
20231206,144000,360908390,9360,9360,9360,9360,0
20231206,143900,360908390,9360,9360,9360,9360,46
20231206,143800,360477830,9360,9370,9370,9360,86
20231206,143700,359672800,9370,9370,9370,9370,73
20231206,143600,358988790,9360,9360,9360,9360,0
20231206,143500,358988790,9360,9360,9360,9360,0
20231206,143400,358988790,9360,9360,9360,9360,0
20231206,143300,358988790,9360,9360,9360,9360,0
20231206,143200,358988790,9360,9360,9360,9360,0
20231206,143100,358988790,9360,9360,9360,9360,0
20231206,143000,358988790,9360,9360,9360,9360,0
20231206,142900,358988790,9360,9360,9360,9360,0
20231206,142800,358988790,9360,9360,9360,9360,5
20231206,142700,358941990,9380,9380,9380,9380,0
20231206,142600,358941990,9380,9380,9380,9380,0
20231206,142500,358941990,9380,9380,9380,9380,1
20231206,142400,358932610,9370,9370,9370,9370,0
20231206,142300,358932610,9370,9380,9380,9370,3
20231206,142200,358904480,9420,9420,9420,9420,0
20231206,142100,358904480,9420,9420,9420,9420,0
20231206,142000,358904480,9420,9420,9420,9420,0
20231206,141900,358904480,9420,9370,9420,9370,501
20231206,141800,354190630,9370,9370,9370,9370,0
20231206,141700,354190630,9370,9370,9370,9370,1
20231206,141600,354181260,9360,9360,9360,9360,0
20231206,141500,354181260,9360,9360,9360,9360,0
20231206,141400,354181260,9360,9360,9360,9360,1
20231206,141300,354171900,9340,9340,9340,9340,0
20231206,141200,354171900,9340,9340,9340,9340,0
20231206,141100,354171900,9340,9340,9340,9340,0
20231206,141000,354171900,9340,9340,9340,9340,3
20231206,140900,354143880,9340,9340,9340,9340,15
20231206,140800,354003780,9420,9340,9420,9340,49
20231206,140700,353543040,9410,9340,9410,9340,20
20231206,140600,353355070,9340,9330,9410,9330,64
20231206,140500,352756470,9320,9320,9360,9320,1231
20231206,140400,341279560,9320,9350,9350,9320,603
20231206,140300,335657260,9350,9350,9350,9350,2
20231206,140200,335638560,9350,9350,9350,9350,2
20231206,140100,335619860,9340,9350,9350,9340,72
20231206,140000,334946770,9360,9360,9360,9360,1
20231206,135900,334937410,9380,9360,9380,9360,11
20231206,135800,334834310,9370,9400,9400,9370,400
20231206,135700,331082780,9400,9400,9400,9400,1
20231206,135600,331073380,9400,9380,9400,9380,6
20231206,135500,331017000,9380,9380,9380,9380,0
20231206,135400,331017000,9380,9380,9380,9380,20
20231206,135300,330829400,9360,9360,9360,9360,0
20231206,135200,330829400,9360,9360,9360,9360,0
20231206,135100,330829400,9360,9360,9360,9360,0
20231206,135000,330829400,9360,9360,9360,9360,0
20231206,134900,330829400,9360,9360,9360,9360,0
20231206,134800,330829400,9360,9360,9360,9360,0
20231206,134700,330829400,9360,9360,9360,9360,0
20231206,134600,330829400,9360,9360,9360,9360,0
20231206,134500,330829400,9360,9380,9380,9360,12
20231206,134400,330717060,9410,9380,9410,9380,2
20231206,134300,330698270,9380,9380,9380,9380,0
20231206,134200,330698270,9380,9380,9380,9380,1
20231206,134100,330688890,9360,9380,9380,9360,257
20231206,134000,328281610,9400,9400,9400,9400,4
20231206,133900,328244010,9400,9380,9400,9380,24
20231206,133800,328018810,9380,9380,9380,9380,2
20231206,133700,328000050,9380,9380,9380,9380,0
20231206,133600,328000050,9380,9380,9380,9380,3
20231206,133500,327971910,9380,9380,9380,9380,5
20231206,133400,327925010,9380,9380,9380,9380,51
20231206,133300,327446630,9390,9390,9390,9390,0
20231206,133200,327446630,9390,9390,9390,9390,50
20231206,133100,326977130,9380,9380,9380,9380,1
20231206,133000,326967750,9390,9390,9400,9390,63
20231206,132900,326376150,9400,9400,9400,9400,32
20231206,132800,326075350,9400,9400,9400,9400,0
20231206,132700,326075350,9400,9390,9400,9390,32
20231206,132600,325774670,9410,9410,9410,9410,0
20231206,132500,325774670,9410,9410,9410,9410,0
20231206,132400,325774670,9410,9410,9410,9410,5
20231206,132300,325727620,9400,9400,9400,9400,10
20231206,132200,325633620,9380,9380,9380,9380,10
20231206,132100,325539820,9390,9420,9420,9390,61
20231206,132000,324966110,9440,9440,9440,9440,24
20231206,131900,324739550,9470,9460,9470,9460,23
20231206,131800,324521760,9460,9450,9460,9450,10
20231206,131700,324427170,9480,9480,9480,9480,0
20231206,131600,324427170,9480,9480,9480,9480,0
20231206,131500,324427170,9480,9480,9480,9480,0
20231206,131400,324427170,9480,9480,9480,9480,0
20231206,131300,324427170,9480,9490,9490,9480,663
20231206,131200,318141760,9490,9490,9490,9490,8
20231206,131100,318065840,9490,9490,9490,9490,8
20231206,131000,317989920,9490,9490,9490,9490,218
20231206,130900,315921100,9490,9490,9500,9490,808
20231206,130800,308252600,9490,9490,9490,9490,0
20231206,130700,308252600,9490,9440,9490,9430,1010
20231206,130600,298702030,9470,9470,9470,9470,65
20231206,130500,298086480,9500,9480,9500,9470,29
20231206,130400,297811540,9440,9450,9500,9440,1522
20231206,130300,283386890,9450,9450,9450,9450,581
20231206,130200,277896440,9450,9440,9450,9440,133
20231206,130100,276640250,9410,9410,9440,9380,2426
20231206,130000,253767590,9410,9380,9410,9380,282
20231206,125900,251114080,9410,9380,9410,9380,140
20231206,125800,249796800,9410,9380,9410,9380,641
20231206,125700,243768030,9400,9370,9400,9370,1392
20231206,125600,230692790,9370,9370,9390,9370,162
20231206,125500,229171730,9390,9360,9390,9350,631
20231206,125400,223248800,9380,9400,9400,9350,377
20231206,125300,219709510,9400,9390,9400,9320,306
20231206,125200,216835460,9390,9390,9390,9390,270
20231206,125100,214300160,9390,9380,9390,9380,338
20231206,125000,211126710,9380,9370,9380,9370,480
20231206,124900,206626080,9380,9370,9380,9370,261
20231206,124800,204178020,9370,9350,9370,9330,294
20231206,124700,201424000,9360,9350,9360,9350,476
20231206,124600,196970080,9350,9370,9370,9340,175
20231206,124500,195332660,9370,9370,9370,9370,405
20231206,124400,191537810,9360,9330,9360,9330,1272
20231206,124300,179639930,9330,9310,9330,9310,60
20231206,124200,179080350,9300,9260,9300,9260,870
20231206,124100,170995440,9250,9250,9250,9250,0
20231206,124000,170995440,9250,9220,9250,9220,1178
20231206,123900,160104160,9200,9200,9200,9200,0
20231206,123800,160104160,9200,9200,9200,9200,0
20231206,123700,160104160,9200,9200,9200,9200,0
20231206,123600,160104160,9200,9200,9200,9200,0
20231206,123500,160104160,9200,9200,9200,9200,0
20231206,123400,160104160,9200,9200,9200,9200,0
20231206,123300,160104160,9200,9200,9200,9200,0
20231206,123200,160104160,9200,9200,9200,9200,0
20231206,123100,160104160,9200,9200,9200,9200,0
20231206,123000,160104160,9200,9200,9200,9200,0
20231206,122900,160104160,9200,9200,9200,9200,0
20231206,122800,160104160,9200,9200,9200,9200,0
20231206,122700,160104160,9200,9200,9200,9200,0
20231206,122600,160104160,9200,9200,9200,9200,0
20231206,122500,160104160,9200,9200,9200,9200,0
20231206,122400,160104160,9200,9200,9200,9200,0
20231206,122300,160104160,9200,9200,9200,9200,17
20231206,122200,159947760,9210,9210,9210,9210,0
20231206,122100,159947760,9210,9210,9210,9210,0
20231206,122000,159947760,9210,9210,9210,9210,0
20231206,121900,159947760,9210,9210,9210,9210,0
20231206,121800,159947760,9210,9210,9210,9210,0
20231206,121700,159947760,9210,9210,9210,9210,0
20231206,121600,159947760,9210,9210,9210,9210,0
20231206,121500,159947760,9210,9210,9210,9210,0
20231206,121400,159947760,9210,9210,9210,9210,0
20231206,121300,159947760,9210,9210,9210,9210,0
20231206,121200,159947760,9210,9210,9210,9210,0
20231206,121100,159947760,9210,9210,9210,9210,0
20231206,121000,159947760,9210,9210,9210,9210,11
20231206,120900,159846450,9210,9210,9210,9210,0
20231206,120800,159846450,9210,9220,9220,9210,133
20231206,120700,158620200,9220,9220,9220,9220,0
20231206,120600,158620200,9220,9220,9220,9220,0
20231206,120500,158620200,9220,9220,9220,9220,250
20231206,120400,156315200,9230,9230,9230,9230,7
20231206,120300,156250590,9230,9240,9240,9230,107
20231206,120200,155262920,9230,9230,9230,9230,0
20231206,120100,155262920,9230,9230,9230,9230,0
20231206,120000,155262920,9230,9230,9230,9230,0
20231206,115900,155262920,9230,9230,9230,9230,0
20231206,115800,155262920,9230,9230,9230,9230,0
20231206,115700,155262920,9230,9230,9230,9230,5
20231206,115600,155216770,9230,9230,9230,9230,1
20231206,115500,155207540,9240,9240,9240,9240,1
20231206,115400,155198300,9240,9240,9240,9240,0
20231206,115300,155198300,9240,9240,9240,9240,186
20231206,115200,153479660,9230,9230,9230,9230,0
20231206,115100,153479660,9230,9230,9230,9230,0
20231206,115000,153479660,9230,9230,9230,9230,0
20231206,114900,153479660,9230,9230,9230,9230,0
20231206,114800,153479660,9230,9230,9230,9230,0
20231206,114700,153479660,9230,9230,9230,9230,0
20231206,114600,153479660,9230,9230,9230,9230,0
20231206,114500,153479660,9230,9230,9230,9230,0
20231206,114400,153479660,9230,9230,9230,9230,0
20231206,114300,153479660,9230,9230,9230,9230,0
20231206,114200,153479660,9230,9230,9230,9230,40
20231206,114100,153110460,9230,9230,9230,9230,0
20231206,114000,153110460,9230,9230,9230,9230,1
20231206,113900,153101230,9220,9220,9220,9220,0
20231206,113800,153101230,9220,9220,9220,9220,0
20231206,113700,153101230,9220,9220,9220,9220,0
20231206,113600,153101230,9220,9220,9220,9220,0
20231206,113500,153101230,9220,9220,9220,9220,0
20231206,113400,153101230,9220,9220,9220,9220,0
20231206,113300,153101230,9220,9220,9220,9220,0
20231206,113200,153101230,9220,9220,9220,9220,0
20231206,113100,153101230,9220,9220,9220,9220,0
20231206,113000,153101230,9220,9220,9220,9220,0
20231206,112900,153101230,9220,9220,9220,9220,0
20231206,112800,153101230,9220,9220,9220,9220,0
20231206,112700,153101230,9220,9220,9220,9220,0
20231206,112600,153101230,9220,9220,9220,9220,5
20231206,112500,153055130,9240,9240,9240,9240,0
20231206,112400,153055130,9240,9240,9240,9240,0
20231206,112300,153055130,9240,9240,9240,9240,835
20231206,112200,145339730,9240,9240,9240,9240,0
20231206,112100,145339730,9240,9240,9240,9240,0
20231206,112000,145339730,9240,9240,9240,9240,0
20231206,111900,145339730,9240,9240,9240,9240,90
20231206,111800,144508130,9240,9240,9240,9240,0
20231206,111700,144508130,9240,9240,9240,9240,0
20231206,111600,144508130,9240,9240,9240,9240,0
20231206,111500,144508130,9240,9240,9240,9240,0
20231206,111400,144508130,9240,9240,9240,9240,10
20231206,111300,144415730,9240,9240,9240,9240,5
20231206,111200,144369530,9240,9240,9240,9240,150
20231206,111100,142983530,9240,9240,9240,9240,0
20231206,111000,142983530,9240,9240,9240,9240,0
20231206,110900,142983530,9240,9240,9240,9240,15
20231206,110800,142844930,9250,9250,9250,9250,0
20231206,110700,142844930,9250,9250,9250,9250,0
20231206,110600,142844930,9250,9250,9250,9250,0
20231206,110500,142844930,9250,9250,9250,9250,0
20231206,110400,142844930,9250,9250,9250,9250,0
20231206,110300,142844930,9250,9250,9250,9250,1
20231206,110200,142835680,9290,9290,9290,9290,0
20231206,110100,142835680,9290,9290,9290,9290,0
20231206,110000,142835680,9290,9290,9290,9290,0
20231206,105900,142835680,9290,9290,9290,9290,0
20231206,105800,142835680,9290,9290,9290,9290,15
20231206,105700,142696330,9290,9290,9290,9290,0
20231206,105600,142696330,9290,9290,9290,9290,0
20231206,105500,142696330,9290,9290,9290,9290,0
20231206,105400,142696330,9290,9290,9290,9290,0
20231206,105300,142696330,9290,9290,9290,9290,1
20231206,105200,142687040,9260,9260,9260,9260,80
20231206,105100,141946240,9260,9260,9260,9260,50
20231206,105000,141483240,9250,9260,9260,9250,129
20231206,104900,140289560,9260,9260,9260,9260,20
20231206,104800,140104360,9260,9260,9260,9260,0
20231206,104700,140104360,9260,9260,9260,9260,0
20231206,104600,140104360,9260,9260,9260,9260,0
20231206,104500,140104360,9260,9260,9260,9260,0
20231206,104400,140104360,9260,9260,9260,9260,1
20231206,104300,140095100,9260,9250,9260,9250,21
20231206,104200,139900770,9220,9220,9220,9220,0
20231206,104100,139900770,9220,9220,9220,9220,0
20231206,104000,139900770,9220,9210,9220,9200,50
20231206,103900,139439800,9220,9220,9220,9220,0
20231206,103800,139439800,9220,9220,9220,9220,0
20231206,103700,139439800,9220,9220,9220,9220,0
20231206,103600,139439800,9220,9220,9220,9220,0
20231206,103500,139439800,9220,9220,9220,9220,0
20231206,103400,139439800,9220,9220,9220,9220,71
20231206,103300,138785180,9240,9220,9240,9220,40
20231206,103200,138416360,9240,9240,9270,9240,3
20231206,103100,138388610,9230,9240,9240,9230,2
20231206,103000,138370140,9300,9300,9300,9200,71
20231206,102900,137714230,9280,9290,9290,9280,158
20231206,102800,136247910,9290,9310,9310,9290,313
20231206,102700,133338180,9310,9310,9310,9310,5
20231206,102600,133291630,9350,9350,9350,9350,0
20231206,102500,133291630,9350,9350,9350,9350,0
20231206,102400,133291630,9350,9340,9350,9330,51
20231206,102300,132814820,9360,9360,9360,9360,0
20231206,102200,132814820,9360,9360,9360,9360,0
20231206,102100,132814820,9360,9330,9360,9310,115
20231206,102000,131738790,9310,9350,9360,9310,168
20231206,101900,130171720,9360,9360,9360,9360,0
20231206,101800,130171720,9360,9360,9360,9360,0
20231206,101700,130171720,9360,9330,9360,9330,1000
20231206,101600,120824210,9330,9300,9330,9300,247
20231206,101500,118522100,9300,9300,9300,9300,42
20231206,101400,118131500,9300,9300,9300,9300,0
20231206,101300,118131500,9300,9300,9300,9300,200
20231206,101200,116271500,9290,9290,9290,9290,6
20231206,101100,116215760,9290,9290,9300,9290,50
20231206,101000,115750840,9290,9290,9290,9290,0
20231206,100900,115750840,9290,9290,9290,9290,74
20231206,100800,115063380,9290,9290,9290,9290,50
20231206,100700,114598880,9290,9230,9290,9230,748
20231206,100600,107658730,9220,9220,9220,9220,21
20231206,100500,107465110,9200,9200,9200,9200,10
20231206,100400,107373110,9200,9200,9200,9200,1
20231206,100300,107363910,9190,9220,9230,9190,513
20231206,100200,102631230,9220,9220,9220,9220,0
20231206,100100,102631230,9220,9220,9220,9220,1
20231206,100000,102622010,9170,9180,9180,9170,12
20231206,095900,102511940,9220,9220,9220,9220,100
20231206,095800,101589940,9190,9190,9190,9190,51
20231206,095700,101121250,9170,9190,9220,9170,200
20231206,095600,99277930,9170,9170,9170,9170,2
20231206,095500,99259590,9220,9170,9220,9170,10
20231206,095400,99167620,9170,9170,9170,9170,0
20231206,095300,99167620,9170,9170,9170,9170,0
20231206,095200,99167620,9170,9160,9170,9160,300
20231206,095100,96416650,9150,9150,9150,9150,0
20231206,095000,96416650,9150,9150,9150,9150,0
20231206,094900,96416650,9150,9150,9150,9150,1
20231206,094800,96407500,9150,9150,9150,9150,0
20231206,094700,96407500,9150,9150,9150,9150,0
20231206,094600,96407500,9150,9150,9150,9150,0
20231206,094500,96407500,9150,9150,9150,9150,0
20231206,094400,96407500,9150,9150,9150,9150,0
20231206,094300,96407500,9150,9150,9150,9150,0
20231206,094200,96407500,9150,9150,9150,9150,199
20231206,094100,94586650,9170,9170,9170,9170,0
20231206,094000,94586650,9170,9170,9170,9170,0
20231206,093900,94586650,9170,9170,9170,9170,0
20231206,093800,94586650,9170,9160,9170,9160,2
20231206,093700,94568320,9160,9160,9160,9160,1
20231206,093600,94559160,9160,9160,9160,9160,70
20231206,093500,93917960,9150,9130,9150,9130,2
20231206,093400,93899680,9150,9130,9150,9130,100
20231206,093300,92984880,9140,9130,9140,9130,2
20231206,093200,92966610,9130,9130,9130,9130,1
20231206,093100,92957480,9100,9100,9100,9100,0
20231206,093000,92957480,9100,9100,9100,9100,0
20231206,092900,92957480,9100,9100,9100,9100,0
20231206,092800,92957480,9100,9100,9100,9100,0
20231206,092700,92957480,9100,9100,9100,9100,0
20231206,092600,92957480,9100,9100,9100,9100,12
20231206,092500,92848280,9090,9090,9090,9090,0
20231206,092400,92848280,9090,9110,9110,9090,1035
20231206,092300,83431400,9120,9120,9120,9120,365
20231206,092200,80102600,9120,9140,9140,9120,1060
20231206,092100,70433240,9140,9160,9160,9140,49
20231206,092000,69984580,9150,9150,9150,9150,0
20231206,091900,69984580,9150,9150,9150,9150,544
20231206,091800,65006980,9140,9140,9140,9140,200
20231206,091700,63178980,9140,9140,9140,9140,0
20231206,091600,63178980,9140,9160,9160,9140,83
20231206,091500,62419060,9130,9130,9130,9130,0
20231206,091400,62419060,9130,9160,9180,9130,1209
20231206,091300,51373280,9150,9150,9160,9150,377
20231206,091200,47923040,9130,9150,9160,9130,835
20231206,091100,40298520,9190,9140,9190,9140,7
20231206,091000,40234420,9120,9150,9150,9120,2016
20231206,090900,21836500,9190,9190,9190,9190,0
20231206,090800,21836500,9190,9130,9190,9130,287
20231206,090700,19214930,9130,9130,9130,9130,173
20231206,090600,17635440,9140,9140,9140,9140,0
20231206,090500,17635440,9140,9140,9140,9140,0
20231206,090400,17635440,9140,9140,9140,9140,0
20231206,090300,17635440,9140,9140,9140,9140,230
20231206,090200,15533240,9110,9110,9110,9110,0
20231206,090100,15533240,9110,9200,9200,9110,235
20231206,090000,13390420,9180,9350,9350,9110,1450