KissMeData/072870/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,194600,115779980,11340,11340,11340,11340,11
20231206,194500,115779980,11340,11340,11340,11340,0
20231206,194400,115779980,11340,11340,11340,11340,0
20231206,194300,115779980,11340,11340,11340,11340,0
20231206,194200,115779980,11340,11340,11340,11340,0
20231206,194100,115779980,11340,11340,11340,11340,0
20231206,194000,115779980,11340,11340,11340,11340,0
20231206,193900,115779980,11340,11340,11340,11340,0
20231206,193800,115779980,11340,11340,11340,11340,0
20231206,193700,115779980,11340,11340,11340,11340,0
20231206,193600,115779980,11340,11340,11340,11340,0
20231206,193500,115779980,11340,11340,11340,11340,0
20231206,193400,115779980,11340,11340,11340,11340,0
20231206,193300,115779980,11340,11340,11340,11340,0
20231206,193200,115779980,11340,11340,11340,11340,0
20231206,193100,115779980,11340,11340,11340,11340,0
20231206,193000,115779980,11340,11340,11340,11340,0
20231206,192900,115779980,11340,11340,11340,11340,0
20231206,192800,115779980,11340,11340,11340,11340,0
20231206,192700,115779980,11340,11340,11340,11340,0
20231206,192600,115779980,11340,11340,11340,11340,0
20231206,192500,115779980,11340,11340,11340,11340,0
20231206,192400,115779980,11340,11340,11340,11340,0
20231206,192300,115779980,11340,11340,11340,11340,0
20231206,192200,115779980,11340,11340,11340,11340,0
20231206,192100,115779980,11340,11340,11340,11340,0
20231206,192000,115779980,11340,11340,11340,11340,0
20231206,191900,115779980,11340,11340,11340,11340,0
20231206,191800,115779980,11340,11340,11340,11340,0
20231206,191700,115779980,11340,11340,11340,11340,0
20231206,191600,115779980,11340,11340,11340,11340,11
20231206,191500,115779980,11340,11340,11340,11340,0
20231206,191400,115779980,11340,11340,11340,11340,0
20231206,191300,115779980,11340,11340,11340,11340,0
20231206,191200,115779980,11340,11340,11340,11340,0
20231206,191100,115779980,11340,11340,11340,11340,0
20231206,191000,115779980,11340,11340,11340,11340,0
20231206,190900,115779980,11340,11340,11340,11340,0
20231206,190800,115779980,11340,11340,11340,11340,0
20231206,190700,115779980,11340,11340,11340,11340,0
20231206,190600,115779980,11340,11340,11340,11340,0
20231206,190500,115779980,11340,11340,11340,11340,0
20231206,190400,115779980,11340,11340,11340,11340,0
20231206,190300,115779980,11340,11340,11340,11340,0
20231206,190200,115779980,11340,11340,11340,11340,0
20231206,190100,115779980,11340,11340,11340,11340,0
20231206,190000,115779980,11340,11340,11340,11340,0
20231206,185900,115779980,11340,11340,11340,11340,0
20231206,185800,115779980,11340,11340,11340,11340,0
20231206,185700,115779980,11340,11340,11340,11340,0
20231206,185600,115779980,11340,11340,11340,11340,0
20231206,185500,115779980,11340,11340,11340,11340,0
20231206,185400,115779980,11340,11340,11340,11340,0
20231206,185300,115779980,11340,11340,11340,11340,0
20231206,185200,115779980,11340,11340,11340,11340,0
20231206,185100,115779980,11340,11340,11340,11340,0
20231206,185000,115779980,11340,11340,11340,11340,0
20231206,184900,115779980,11340,11340,11340,11340,0
20231206,184800,115779980,11340,11340,11340,11340,0
20231206,184700,115779980,11340,11340,11340,11340,0
20231206,184600,115779980,11340,11340,11340,11340,11
20231206,184500,115779980,11340,11340,11340,11340,0
20231206,184400,115779980,11340,11340,11340,11340,0
20231206,184300,115779980,11340,11340,11340,11340,0
20231206,184200,115779980,11340,11340,11340,11340,0
20231206,184100,115779980,11340,11340,11340,11340,0
20231206,184000,115779980,11340,11340,11340,11340,0
20231206,183900,115779980,11340,11340,11340,11340,0
20231206,183800,115779980,11340,11340,11340,11340,0
20231206,183700,115779980,11340,11340,11340,11340,0
20231206,183600,115779980,11340,11340,11340,11340,0
20231206,183500,115779980,11340,11340,11340,11340,0
20231206,183400,115779980,11340,11340,11340,11340,0
20231206,183300,115779980,11340,11340,11340,11340,0
20231206,183200,115779980,11340,11340,11340,11340,0
20231206,183100,115779980,11340,11340,11340,11340,0
20231206,183000,115779980,11340,11340,11340,11340,0
20231206,182900,115779980,11340,11340,11340,11340,0
20231206,182800,115779980,11340,11340,11340,11340,0
20231206,182700,115779980,11340,11340,11340,11340,0
20231206,182600,115779980,11340,11340,11340,11340,0
20231206,182500,115779980,11340,11340,11340,11340,0
20231206,182400,115779980,11340,11340,11340,11340,0
20231206,182300,115779980,11340,11340,11340,11340,0
20231206,182200,115779980,11340,11340,11340,11340,0
20231206,182100,115779980,11340,11340,11340,11340,0
20231206,182000,115779980,11340,11340,11340,11340,0
20231206,181900,115779980,11340,11340,11340,11340,0
20231206,181800,115779980,11340,11340,11340,11340,0
20231206,181700,115779980,11340,11340,11340,11340,0
20231206,181600,115779980,11340,11340,11340,11340,11
20231206,181500,115779980,11340,11340,11340,11340,0
20231206,181400,115779980,11340,11340,11340,11340,0
20231206,181300,115779980,11340,11340,11340,11340,0
20231206,181200,115779980,11340,11340,11340,11340,0
20231206,181100,115779980,11340,11340,11340,11340,0
20231206,181000,115779980,11340,11340,11340,11340,0
20231206,180900,115779980,11340,11340,11340,11340,0
20231206,180800,115779980,11340,11340,11340,11340,0
20231206,180700,115779980,11340,11340,11340,11340,0
20231206,180600,115779980,11340,11340,11340,11340,0
20231206,180500,115779980,11340,11340,11340,11340,0
20231206,180400,115779980,11340,11340,11340,11340,0
20231206,180300,115779980,11340,11340,11340,11340,0
20231206,180200,115779980,11340,11340,11340,11340,0
20231206,180100,115779980,11340,11340,11340,11340,0
20231206,180000,115779980,11340,11340,11340,11340,0
20231206,175900,115779980,11340,11340,11340,11340,0
20231206,175800,115779980,11340,11340,11340,11340,0
20231206,175700,115779980,11340,11340,11340,11340,0
20231206,175600,115779980,11340,11340,11340,11340,0
20231206,175500,115779980,11340,11340,11340,11340,0
20231206,175400,115779980,11340,11340,11340,11340,0
20231206,175300,115779980,11340,11340,11340,11340,0
20231206,175200,115779980,11340,11340,11340,11340,0
20231206,175100,115779980,11340,11340,11340,11340,0
20231206,175000,115779980,11340,11340,11340,11340,0
20231206,174900,115779980,11340,11340,11340,11340,0
20231206,174800,115779980,11340,11340,11340,11340,0
20231206,174700,115779980,11340,11340,11340,11340,0
20231206,174600,115779980,11340,11340,11340,11340,11
20231206,174500,115779980,11340,11340,11340,11340,0
20231206,174400,115779980,11340,11340,11340,11340,0
20231206,174300,115779980,11340,11340,11340,11340,0
20231206,174200,115779980,11340,11340,11340,11340,0
20231206,174100,115779980,11340,11340,11340,11340,0
20231206,174000,115779980,11340,11340,11340,11340,0
20231206,173900,115779980,11340,11340,11340,11340,0
20231206,173800,115779980,11340,11340,11340,11340,0
20231206,173700,115779980,11340,11340,11340,11340,0
20231206,173600,115779980,11340,11340,11340,11340,0
20231206,173500,115779980,11340,11340,11340,11340,0
20231206,173400,115779980,11340,11340,11340,11340,0
20231206,173300,115779980,11340,11340,11340,11340,0
20231206,173200,115779980,11340,11340,11340,11340,0
20231206,173100,115779980,11340,11340,11340,11340,0
20231206,173000,115779980,11340,11340,11340,11340,0
20231206,172900,115779980,11340,11340,11340,11340,0
20231206,172800,115779980,11340,11340,11340,11340,0
20231206,172700,115779980,11340,11340,11340,11340,0
20231206,172600,115779980,11340,11340,11340,11340,0
20231206,172500,115779980,11340,11340,11340,11340,0
20231206,172400,115779980,11340,11340,11340,11340,0
20231206,172300,115779980,11340,11340,11340,11340,0
20231206,172200,115779980,11340,11340,11340,11340,0
20231206,172100,115779980,11340,11340,11340,11340,0
20231206,172000,115779980,11340,11340,11340,11340,0
20231206,171900,115779980,11340,11340,11340,11340,0
20231206,171800,115779980,11340,11340,11340,11340,0
20231206,171700,115779980,11340,11340,11340,11340,0
20231206,171600,115779980,11340,11340,11340,11340,11
20231206,171500,115779980,11340,11340,11340,11340,0
20231206,171400,115779980,11340,11340,11340,11340,0
20231206,171300,115779980,11340,11340,11340,11340,0
20231206,171200,115779980,11340,11340,11340,11340,0
20231206,171100,115779980,11340,11340,11340,11340,0
20231206,171000,115779980,11340,11340,11340,11340,0
20231206,170900,115779980,11340,11340,11340,11340,0
20231206,170800,115779980,11340,11340,11340,11340,0
20231206,170700,115779980,11340,11340,11340,11340,0
20231206,170600,115779980,11340,11340,11340,11340,0
20231206,170500,115779980,11340,11340,11340,11340,0
20231206,170400,115779980,11340,11340,11340,11340,0
20231206,170300,115779980,11340,11340,11340,11340,0
20231206,170200,115779980,11340,11340,11340,11340,0
20231206,170100,115779980,11340,11340,11340,11340,0
20231206,170000,115779980,11340,11340,11340,11340,0
20231206,165900,115779980,11340,11340,11340,11340,0
20231206,165800,115779980,11340,11340,11340,11340,0
20231206,165700,115779980,11340,11340,11340,11340,0
20231206,165600,115779980,11340,11340,11340,11340,0
20231206,165500,115779980,11340,11340,11340,11340,0
20231206,165400,115779980,11340,11340,11340,11340,0
20231206,165300,115779980,11340,11340,11340,11340,0
20231206,165200,115779980,11340,11340,11340,11340,0
20231206,165100,115779980,11340,11340,11340,11340,0
20231206,165000,115779980,11340,11340,11340,11340,0
20231206,164900,115779980,11340,11340,11340,11340,0
20231206,164800,115779980,11340,11340,11340,11340,0
20231206,164700,115779980,11340,11340,11340,11340,0
20231206,164600,115779980,11340,11340,11340,11340,11
20231206,164500,115779980,11340,11340,11340,11340,0
20231206,164400,115779980,11340,11340,11340,11340,0
20231206,164300,115779980,11340,11340,11340,11340,0
20231206,164200,115779980,11340,11340,11340,11340,0
20231206,164100,115779980,11340,11340,11340,11340,0
20231206,164000,115779980,11340,11340,11340,11340,0
20231206,163900,115779980,11340,11340,11340,11340,0
20231206,163800,115779980,11340,11340,11340,11340,0
20231206,163700,115779980,11340,11340,11340,11340,0
20231206,163600,115779980,11340,11340,11340,11340,0
20231206,163500,115779980,11340,11340,11340,11340,0
20231206,163400,115779980,11340,11340,11340,11340,0
20231206,163300,115779980,11340,11340,11340,11340,0
20231206,163200,115779980,11340,11340,11340,11340,0
20231206,163100,115779980,11340,11340,11340,11340,0
20231206,163000,115779980,11340,11340,11340,11340,0
20231206,162900,115779980,11340,11340,11340,11340,0
20231206,162800,115779980,11340,11340,11340,11340,0
20231206,162700,115779980,11340,11340,11340,11340,0
20231206,162600,115779980,11340,11340,11340,11340,0
20231206,162500,115779980,11340,11340,11340,11340,0
20231206,162400,115779980,11340,11340,11340,11340,0
20231206,162300,115779980,11340,11340,11340,11340,0
20231206,162200,115779980,11340,11340,11340,11340,0
20231206,162100,115779980,11340,11340,11340,11340,0
20231206,162000,115779980,11340,11340,11340,11340,0
20231206,161900,115779980,11340,11340,11340,11340,0
20231206,161800,115779980,11340,11340,11340,11340,0
20231206,161700,115779980,11340,11340,11340,11340,0
20231206,161600,115779980,11340,11340,11340,11340,11
20231206,161500,115779980,11340,11340,11340,11340,0
20231206,161400,115779980,11340,11340,11340,11340,0
20231206,161300,115779980,11340,11340,11340,11340,0
20231206,161200,115779980,11340,11340,11340,11340,0
20231206,161100,115779980,11340,11340,11340,11340,0
20231206,161000,115779980,11340,11340,11340,11340,0
20231206,160900,115779980,11340,11340,11340,11340,0
20231206,160800,115779980,11340,11340,11340,11340,0
20231206,160700,115779980,11340,11340,11340,11340,0
20231206,160600,115779980,11340,11340,11340,11340,0
20231206,160500,115779980,11340,11340,11340,11340,0
20231206,160400,115779980,11340,11340,11340,11340,0
20231206,160300,115779980,11340,11340,11340,11340,0
20231206,160200,115779980,11340,11340,11340,11340,0
20231206,160100,115779980,11340,11340,11340,11340,0
20231206,160000,115779980,11340,11340,11340,11340,0
20231206,155900,115779980,11340,11340,11340,11340,0
20231206,155800,115779980,11340,11340,11340,11340,0
20231206,155700,115779980,11340,11340,11340,11340,0
20231206,155600,115779980,11340,11340,11340,11340,0
20231206,155500,115779980,11340,11340,11340,11340,0
20231206,155400,115779980,11340,11340,11340,11340,0
20231206,155300,115779980,11340,11340,11340,11340,0
20231206,155200,115779980,11340,11340,11340,11340,0
20231206,155100,115779980,11340,11340,11340,11340,0
20231206,155000,115779980,11340,11340,11340,11340,0
20231206,154900,115779980,11340,11340,11340,11340,0
20231206,154800,115779980,11340,11340,11340,11340,0
20231206,154700,115779980,11340,11340,11340,11340,0
20231206,154600,115779980,11340,11340,11340,11340,11
20231206,154500,115779980,11340,11340,11340,11340,0
20231206,154400,115779980,11340,11340,11340,11340,0
20231206,154300,115779980,11340,11340,11340,11340,0
20231206,154200,115779980,11340,11340,11340,11340,0
20231206,154100,115779980,11340,11340,11340,11340,0
20231206,154000,115779980,11340,11340,11340,11340,0
20231206,153900,115779980,11340,11340,11340,11340,0
20231206,153800,115779980,11340,11340,11340,11340,0
20231206,153700,115779980,11340,11340,11340,11340,0
20231206,153600,115779980,11340,11340,11340,11340,0
20231206,153500,115779980,11340,11340,11340,11340,0
20231206,153400,115779980,11340,11340,11340,11340,0
20231206,153300,115779980,11340,11340,11340,11340,0
20231206,153200,115779980,11340,11340,11340,11340,0
20231206,153100,115779980,11340,11340,11340,11340,0
20231206,153000,115779980,11340,11340,11340,11340,11
20231206,152900,115655240,11300,11300,11300,11300,0
20231206,152800,115655240,11300,11300,11300,11300,0
20231206,152700,115655240,11300,11300,11300,11300,0
20231206,152600,115655240,11300,11300,11300,11300,0
20231206,152500,115655240,11300,11300,11300,11300,0
20231206,152400,115655240,11300,11300,11300,11300,0
20231206,152300,115655240,11300,11300,11300,11300,0
20231206,152200,115655240,11300,11300,11300,11300,0
20231206,152100,115655240,11300,11300,11300,11300,0
20231206,152000,115655240,11300,11300,11300,11300,0
20231206,151900,115655240,11300,11300,11300,11300,2
20231206,151800,115632640,11280,11280,11280,11280,1
20231206,151700,115621360,11280,11280,11280,11280,754
20231206,151600,107116240,11280,11280,11280,11280,17
20231206,151500,106924480,11280,11280,11280,11280,249
20231206,151400,104115760,11280,11280,11280,11280,662
20231206,151300,96648400,11280,11300,11300,11280,500
20231206,151200,91005320,11310,11310,11310,11310,0
20231206,151100,91005320,11310,11310,11310,11310,67
20231206,151000,90247550,11300,11300,11300,11300,2
20231206,150900,90224950,11300,11300,11300,11300,3
20231206,150800,90191050,11300,11300,11300,11300,3
20231206,150700,90157150,11300,11300,11300,11300,0
20231206,150600,90157150,11300,11300,11300,11300,0
20231206,150500,90157150,11300,11300,11300,11300,0
20231206,150400,90157150,11300,11290,11300,11290,103
20231206,150300,88993700,11290,11290,11290,11290,0
20231206,150200,88993700,11290,11290,11290,11290,0
20231206,150100,88993700,11290,11310,11310,11290,1179
20231206,150000,75680590,11310,11310,11310,11310,0
20231206,145900,75680590,11310,11310,11310,11310,0
20231206,145800,75680590,11310,11320,11320,11310,126
20231206,145700,74255310,11310,11310,11310,11310,0
20231206,145600,74255310,11310,11310,11310,11310,0
20231206,145500,74255310,11310,11310,11310,11310,25
20231206,145400,73972560,11320,11320,11320,11320,251
20231206,145300,71131240,11330,11330,11330,11330,0
20231206,145200,71131240,11330,11330,11330,11330,0
20231206,145100,71131240,11330,11330,11330,11330,0
20231206,145000,71131240,11330,11330,11330,11330,0
20231206,144900,71131240,11330,11330,11330,11330,1
20231206,144800,71119910,11320,11320,11320,11320,1
20231206,144700,71108590,11320,11320,11320,11320,0
20231206,144600,71108590,11320,11320,11320,11320,0
20231206,144500,71108590,11320,11320,11320,11320,0
20231206,144400,71108590,11320,11320,11320,11320,0
20231206,144300,71108590,11320,11320,11320,11320,18
20231206,144200,70904830,11330,11330,11330,11330,103
20231206,144100,69737840,11320,11320,11320,11320,10
20231206,144000,69624640,11330,11330,11330,11330,29
20231206,143900,69296070,11330,11330,11330,11330,0
20231206,143800,69296070,11330,11330,11330,11330,0
20231206,143700,69296070,11330,11330,11330,11330,288
20231206,143600,66033030,11340,11340,11340,11340,200
20231206,143500,63765030,11340,11340,11340,11340,3
20231206,143400,63731010,11340,11340,11340,11340,0
20231206,143300,63731010,11340,11340,11340,11340,0
20231206,143200,63731010,11340,11340,11340,11340,0
20231206,143100,63731010,11340,11340,11340,11340,1
20231206,143000,63719670,11340,11340,11340,11340,5
20231206,142900,63662970,11330,11330,11330,11330,0
20231206,142800,63662970,11330,11330,11330,11330,0
20231206,142700,63662970,11330,11330,11330,11330,0
20231206,142600,63662970,11330,11330,11330,11330,284
20231206,142500,60445250,11320,11320,11320,11320,0
20231206,142400,60445250,11320,11320,11320,11320,0
20231206,142300,60445250,11320,11320,11320,11320,0
20231206,142200,60445250,11320,11320,11320,11320,0
20231206,142100,60445250,11320,11320,11320,11320,0
20231206,142000,60445250,11320,11320,11320,11320,0
20231206,141900,60445250,11320,11320,11320,11320,0
20231206,141800,60445250,11320,11320,11320,11320,0
20231206,141700,60445250,11320,11320,11320,11320,0
20231206,141600,60445250,11320,11320,11320,11320,20
20231206,141500,60218850,11320,11330,11330,11320,16
20231206,141400,60037630,11330,11330,11330,11330,0
20231206,141300,60037630,11330,11330,11330,11330,34
20231206,141200,59652410,11340,11340,11340,11340,0
20231206,141100,59652410,11340,11340,11340,11340,0
20231206,141000,59652410,11340,11340,11340,11340,0
20231206,140900,59652410,11340,11340,11340,11340,13
20231206,140800,59504990,11330,11330,11330,11330,0
20231206,140700,59504990,11330,11330,11330,11330,0
20231206,140600,59504990,11330,11330,11330,11330,0
20231206,140500,59504990,11330,11330,11330,11330,0
20231206,140400,59504990,11330,11330,11330,11330,0
20231206,140300,59504990,11330,11330,11330,11330,0
20231206,140200,59504990,11330,11330,11330,11330,1
20231206,140100,59493660,11330,11330,11330,11330,0
20231206,140000,59493660,11330,11330,11330,11330,106
20231206,135900,58292680,11330,11330,11330,11330,10
20231206,135800,58179380,11320,11320,11320,11320,0
20231206,135700,58179380,11320,11320,11320,11320,8
20231206,135600,58088820,11330,11330,11330,11330,0
20231206,135500,58088820,11330,11330,11330,11330,0
20231206,135400,58088820,11330,11330,11330,11330,0
20231206,135300,58088820,11330,11330,11330,11330,0
20231206,135200,58088820,11330,11330,11330,11330,0
20231206,135100,58088820,11330,11330,11330,11330,29
20231206,135000,57760250,11330,11330,11330,11330,0
20231206,134900,57760250,11330,11330,11330,11330,0
20231206,134800,57760250,11330,11330,11330,11330,0
20231206,134700,57760250,11330,11330,11330,11330,0
20231206,134600,57760250,11330,11330,11330,11330,0
20231206,134500,57760250,11330,11330,11330,11330,4
20231206,134400,57714930,11330,11330,11330,11330,0
20231206,134300,57714930,11330,11330,11330,11330,0
20231206,134200,57714930,11330,11330,11330,11330,0
20231206,134100,57714930,11330,11330,11330,11330,0
20231206,134000,57714930,11330,11330,11330,11330,40
20231206,133900,57261730,11330,11330,11330,11330,0
20231206,133800,57261730,11330,11330,11330,11330,0
20231206,133700,57261730,11330,11330,11330,11330,0
20231206,133600,57261730,11330,11330,11330,11330,16
20231206,133500,57080450,11320,11320,11320,11320,0
20231206,133400,57080450,11320,11320,11320,11320,0
20231206,133300,57080450,11320,11320,11320,11320,0
20231206,133200,57080450,11320,11320,11320,11320,0
20231206,133100,57080450,11320,11320,11320,11320,0
20231206,133000,57080450,11320,11320,11320,11320,0
20231206,132900,57080450,11320,11320,11320,11320,0
20231206,132800,57080450,11320,11320,11320,11320,0
20231206,132700,57080450,11320,11320,11320,11320,0
20231206,132600,57080450,11320,11320,11320,11320,0
20231206,132500,57080450,11320,11320,11320,11320,1
20231206,132400,57069130,11320,11320,11320,11320,18
20231206,132300,56865370,11320,11320,11320,11320,0
20231206,132200,56865370,11320,11320,11320,11320,30
20231206,132100,56525770,11320,11320,11320,11320,0
20231206,132000,56525770,11320,11320,11320,11320,70
20231206,131900,55733370,11330,11330,11330,11330,1
20231206,131800,55722040,11330,11330,11330,11330,0
20231206,131700,55722040,11330,11330,11330,11330,13
20231206,131600,55574750,11330,11330,11330,11330,0
20231206,131500,55574750,11330,11330,11330,11330,5
20231206,131400,55518100,11330,11330,11330,11330,1
20231206,131300,55506770,11330,11330,11330,11330,2
20231206,131200,55484110,11330,11330,11330,11330,0
20231206,131100,55484110,11330,11330,11330,11330,0
20231206,131000,55484110,11330,11330,11330,11330,0
20231206,130900,55484110,11330,11330,11330,11330,0
20231206,130800,55484110,11330,11330,11330,11330,0
20231206,130700,55484110,11330,11330,11330,11330,1
20231206,130600,55472780,11330,11330,11330,11330,5
20231206,130500,55416130,11330,11330,11330,11330,0
20231206,130400,55416130,11330,11330,11330,11330,0
20231206,130300,55416130,11330,11330,11330,11330,0
20231206,130200,55416130,11330,11330,11330,11330,0
20231206,130100,55416130,11330,11330,11330,11330,0
20231206,130000,55416130,11330,11330,11330,11330,5
20231206,125900,55359480,11330,11330,11330,11330,0
20231206,125800,55359480,11330,11330,11330,11330,0
20231206,125700,55359480,11330,11330,11330,11330,0
20231206,125600,55359480,11330,11330,11330,11330,0
20231206,125500,55359480,11330,11330,11330,11330,0
20231206,125400,55359480,11330,11330,11330,11330,0
20231206,125300,55359480,11330,11330,11330,11330,0
20231206,125200,55359480,11330,11330,11330,11330,0
20231206,125100,55359480,11330,11330,11330,11330,0
20231206,125000,55359480,11330,11330,11330,11330,0
20231206,124900,55359480,11330,11330,11330,11330,20
20231206,124800,55132880,11330,11330,11330,11330,19
20231206,124700,54917610,11320,11330,11330,11320,34
20231206,124600,54532590,11320,11320,11320,11320,69
20231206,124500,53751510,11310,11310,11310,11310,0
20231206,124400,53751510,11310,11310,11310,11310,0
20231206,124300,53751510,11310,11310,11310,11310,0
20231206,124200,53751510,11310,11310,11310,11310,0
20231206,124100,53751510,11310,11310,11310,11310,0
20231206,124000,53751510,11310,11310,11310,11310,0
20231206,123900,53751510,11310,11310,11310,11310,0
20231206,123800,53751510,11310,11310,11310,11310,51
20231206,123700,53174700,11300,11300,11300,11300,0
20231206,123600,53174700,11300,11300,11300,11300,0
20231206,123500,53174700,11300,11300,11300,11300,0
20231206,123400,53174700,11300,11300,11300,11300,0
20231206,123300,53174700,11300,11300,11300,11300,0
20231206,123200,53174700,11300,11300,11300,11300,0
20231206,123100,53174700,11300,11300,11300,11300,2
20231206,123000,53152100,11310,11310,11310,11310,0
20231206,122900,53152100,11310,11310,11310,11310,0
20231206,122800,53152100,11310,11310,11310,11310,0
20231206,122700,53152100,11310,11300,11310,11300,11
20231206,122600,53027790,11310,11310,11310,11310,0
20231206,122500,53027790,11310,11310,11310,11310,0
20231206,122400,53027790,11310,11310,11310,11310,13
20231206,122300,52880760,11300,11300,11300,11300,0
20231206,122200,52880760,11300,11300,11300,11300,0
20231206,122100,52880760,11300,11300,11300,11300,0
20231206,122000,52880760,11300,11300,11300,11300,0
20231206,121900,52880760,11300,11300,11300,11300,0
20231206,121800,52880760,11300,11300,11300,11300,0
20231206,121700,52880760,11300,11300,11300,11300,0
20231206,121600,52880760,11300,11300,11300,11300,0
20231206,121500,52880760,11300,11300,11300,11300,0
20231206,121400,52880760,11300,11300,11300,11300,0
20231206,121300,52880760,11300,11300,11300,11300,0
20231206,121200,52880760,11300,11300,11300,11300,1
20231206,121100,52869460,11310,11310,11310,11310,0
20231206,121000,52869460,11310,11310,11310,11310,0
20231206,120900,52869460,11310,11310,11310,11310,0
20231206,120800,52869460,11310,11310,11310,11310,0
20231206,120700,52869460,11310,11310,11310,11310,0
20231206,120600,52869460,11310,11310,11310,11310,0
20231206,120500,52869460,11310,11310,11310,11310,9
20231206,120400,52767670,11310,11310,11310,11310,0
20231206,120300,52767670,11310,11310,11310,11310,0
20231206,120200,52767670,11310,11310,11310,11310,0
20231206,120100,52767670,11310,11310,11310,11310,14
20231206,120000,52609330,11300,11300,11300,11300,0
20231206,115900,52609330,11300,11300,11300,11300,0
20231206,115800,52609330,11300,11300,11300,11300,0
20231206,115700,52609330,11300,11300,11300,11300,2
20231206,115600,52586730,11290,11290,11290,11290,0
20231206,115500,52586730,11290,11290,11290,11290,10
20231206,115400,52473830,11300,11300,11300,11300,1
20231206,115300,52462530,11300,11300,11300,11300,11
20231206,115200,52338230,11300,11300,11300,11300,0
20231206,115100,52338230,11300,11300,11300,11300,0
20231206,115000,52338230,11300,11300,11300,11300,0
20231206,114900,52338230,11300,11300,11300,11300,0
20231206,114800,52338230,11300,11300,11300,11300,0
20231206,114700,52338230,11300,11300,11300,11300,0
20231206,114600,52338230,11300,11300,11300,11300,246
20231206,114500,49558430,11300,11300,11300,11300,0
20231206,114400,49558430,11300,11300,11300,11300,0
20231206,114300,49558430,11300,11300,11300,11300,1
20231206,114200,49547130,11300,11300,11300,11300,0
20231206,114100,49547130,11300,11300,11300,11300,0
20231206,114000,49547130,11300,11300,11300,11300,0
20231206,113900,49547130,11300,11300,11300,11300,0
20231206,113800,49547130,11300,11300,11300,11300,0
20231206,113700,49547130,11300,11300,11300,11300,0
20231206,113600,49547130,11300,11300,11300,11300,0
20231206,113500,49547130,11300,11300,11300,11300,0
20231206,113400,49547130,11300,11300,11300,11300,0
20231206,113300,49547130,11300,11300,11300,11300,0
20231206,113200,49547130,11300,11300,11300,11300,0
20231206,113100,49547130,11300,11300,11300,11300,0
20231206,113000,49547130,11300,11300,11300,11300,0
20231206,112900,49547130,11300,11300,11300,11300,0
20231206,112800,49547130,11300,11300,11300,11300,0
20231206,112700,49547130,11300,11300,11300,11300,0
20231206,112600,49547130,11300,11300,11300,11300,113
20231206,112500,48270230,11290,11290,11290,11290,0
20231206,112400,48270230,11290,11290,11290,11290,0
20231206,112300,48270230,11290,11290,11290,11290,0
20231206,112200,48270230,11290,11290,11290,11290,37
20231206,112100,47852500,11290,11290,11290,11290,13
20231206,112000,47705730,11290,11290,11290,11290,200
20231206,111900,45447730,11290,11290,11290,11290,30
20231206,111800,45109030,11290,11290,11290,11290,0
20231206,111700,45109030,11290,11290,11290,11290,0
20231206,111600,45109030,11290,11290,11290,11290,0
20231206,111500,45109030,11290,11290,11290,11290,0
20231206,111400,45109030,11290,11300,11300,11290,38
20231206,111300,44679910,11300,11300,11300,11300,0
20231206,111200,44679910,11300,11300,11300,11300,0
20231206,111100,44679910,11300,11310,11310,11300,262
20231206,111000,41719090,11320,11320,11320,11320,69
20231206,110900,40938010,11320,11320,11320,11320,1
20231206,110800,40926690,11330,11330,11330,11330,50
20231206,110700,40360190,11330,11330,11330,11330,0
20231206,110600,40360190,11330,11330,11330,11330,0
20231206,110500,40360190,11330,11330,11330,11330,20
20231206,110400,40133590,11330,11330,11330,11330,4
20231206,110300,40088270,11330,11330,11330,11330,0
20231206,110200,40088270,11330,11330,11330,11330,0
20231206,110100,40088270,11330,11320,11330,11320,32
20231206,110000,39726020,11300,11300,11300,11300,0
20231206,105900,39726020,11300,11300,11300,11300,0
20231206,105800,39726020,11300,11300,11300,11300,0
20231206,105700,39726020,11300,11300,11300,11300,0
20231206,105600,39726020,11300,11300,11300,11300,0
20231206,105500,39726020,11300,11300,11300,11300,0
20231206,105400,39726020,11300,11300,11300,11300,11
20231206,105300,39601720,11300,11300,11300,11300,0
20231206,105200,39601720,11300,11300,11300,11300,0
20231206,105100,39601720,11300,11300,11300,11300,59
20231206,105000,38935020,11290,11290,11290,11290,0
20231206,104900,38935020,11290,11290,11290,11290,8
20231206,104800,38844700,11290,11290,11290,11290,0
20231206,104700,38844700,11290,11290,11290,11290,0
20231206,104600,38844700,11290,11290,11290,11290,0
20231206,104500,38844700,11290,11290,11290,11290,0
20231206,104400,38844700,11290,11290,11290,11290,0
20231206,104300,38844700,11290,11290,11290,11290,0
20231206,104200,38844700,11290,11290,11290,11290,0
20231206,104100,38844700,11290,11290,11290,11290,0
20231206,104000,38844700,11290,11290,11290,11290,0
20231206,103900,38844700,11290,11290,11290,11290,0
20231206,103800,38844700,11290,11300,11300,11290,83
20231206,103700,37907130,11290,11290,11290,11290,0
20231206,103600,37907130,11290,11290,11290,11290,0
20231206,103500,37907130,11290,11290,11290,11290,0
20231206,103400,37907130,11290,11290,11290,11290,0
20231206,103300,37907130,11290,11290,11290,11290,0
20231206,103200,37907130,11290,11290,11290,11290,0
20231206,103100,37907130,11290,11290,11290,11290,0
20231206,103000,37907130,11290,11290,11290,11290,0
20231206,102900,37907130,11290,11290,11290,11290,0
20231206,102800,37907130,11290,11290,11290,11290,0
20231206,102700,37907130,11290,11290,11290,11290,0
20231206,102600,37907130,11290,11290,11290,11290,10
20231206,102500,37794230,11290,11290,11290,11290,0
20231206,102400,37794230,11290,11290,11290,11290,1
20231206,102300,37782940,11290,11290,11290,11290,0
20231206,102200,37782940,11290,11290,11290,11290,10
20231206,102100,37670040,11300,11300,11300,11300,0
20231206,102000,37670040,11300,11300,11300,11290,472
20231206,101900,32336510,11300,11300,11300,11300,0
20231206,101800,32336510,11300,11300,11300,11300,0
20231206,101700,32336510,11300,11300,11300,11300,0
20231206,101600,32336510,11300,11300,11300,11300,0
20231206,101500,32336510,11300,11300,11300,11300,6
20231206,101400,32268710,11300,11300,11300,11300,0
20231206,101300,32268710,11300,11300,11300,11300,0
20231206,101200,32268710,11300,11300,11300,11300,0
20231206,101100,32268710,11300,11300,11300,11300,76
20231206,101000,31409910,11300,11300,11300,11300,0
20231206,100900,31409910,11300,11300,11300,11300,0
20231206,100800,31409910,11300,11300,11300,11300,0
20231206,100700,31409910,11300,11300,11300,11300,11
20231206,100600,31285610,11300,11300,11300,11300,0
20231206,100500,31285610,11300,11300,11300,11300,0
20231206,100400,31285610,11300,11300,11300,11300,0
20231206,100300,31285610,11300,11300,11300,11300,0
20231206,100200,31285610,11300,11300,11300,11300,0
20231206,100100,31285610,11300,11300,11300,11300,0
20231206,100000,31285610,11300,11300,11300,11300,1
20231206,095900,31274310,11290,11290,11290,11290,1
20231206,095800,31263020,11290,11290,11290,11290,0
20231206,095700,31263020,11290,11290,11290,11290,0
20231206,095600,31263020,11290,11290,11290,11290,0
20231206,095500,31263020,11290,11290,11290,11290,0
20231206,095400,31263020,11290,11290,11290,11290,0
20231206,095300,31263020,11290,11290,11290,11290,0
20231206,095200,31263020,11290,11290,11290,11290,26
20231206,095100,30969480,11290,11290,11290,11290,1
20231206,095000,30958190,11280,11280,11280,11280,27
20231206,094900,30653630,11270,11270,11270,11270,0
20231206,094800,30653630,11270,11270,11270,11270,0
20231206,094700,30653630,11270,11270,11270,11270,0
20231206,094600,30653630,11270,11280,11280,11270,116
20231206,094500,29345310,11260,11260,11260,11260,0
20231206,094400,29345310,11260,11260,11260,11260,0
20231206,094300,29345310,11260,11260,11260,11260,1
20231206,094200,29334050,11260,11260,11280,11260,18
20231206,094100,29131170,11290,11250,11290,11250,52
20231206,094000,28545370,11250,11250,11250,11250,238
20231206,093900,25867870,11250,11250,11290,11240,716
20231206,093800,17813390,11250,11300,11300,11250,760
20231206,093700,9244450,11310,11320,11320,11310,4
20231206,093600,9199180,11320,11320,11320,11320,0
20231206,093500,9199180,11320,11320,11320,11320,56
20231206,093400,8565260,11330,11320,11330,11320,5
20231206,093300,8508630,11320,11320,11320,11320,7
20231206,093200,8429390,11320,11330,11330,11320,24
20231206,093100,8157510,11320,11320,11320,11320,0
20231206,093000,8157510,11320,11320,11320,11320,0
20231206,092900,8157510,11320,11320,11320,11320,1
20231206,092800,8146190,11330,11330,11330,11330,5
20231206,092700,8089540,11320,11320,11320,11320,2
20231206,092600,8066900,11330,11330,11330,11330,7
20231206,092500,7987590,11330,11330,11330,11330,0
20231206,092400,7987590,11330,11330,11330,11330,0
20231206,092300,7987590,11330,11330,11330,11330,0
20231206,092200,7987590,11330,11330,11330,11330,0
20231206,092100,7987590,11330,11330,11330,11330,1
20231206,092000,7976260,11330,11330,11330,11330,0
20231206,091900,7976260,11330,11330,11330,11330,1
20231206,091800,7964930,11340,11340,11350,11340,3
20231206,091700,7930900,11350,11350,11350,11350,0
20231206,091600,7930900,11350,11300,11350,11300,105
20231206,091500,6742140,11300,11300,11300,11300,1
20231206,091400,6730840,11280,11280,11280,11280,0
20231206,091300,6730840,11280,11280,11280,11280,0
20231206,091200,6730840,11280,11280,11280,11280,0
20231206,091100,6730840,11280,11280,11280,11280,0
20231206,091000,6730840,11280,11280,11280,11280,0
20231206,090900,6730840,11280,11280,11280,11280,0
20231206,090800,6730840,11280,11280,11280,11280,0
20231206,090700,6730840,11280,11280,11280,11280,0
20231206,090600,6730840,11280,11280,11280,11270,181
20231206,090500,4689370,11280,11280,11280,11280,0
20231206,090400,4689370,11280,11340,11340,11280,103
20231206,090300,3521530,11270,11270,11270,11270,0
20231206,090200,3521530,11270,11270,11270,11270,12
20231206,090100,3386290,11290,11290,11290,11290,1
20231206,090000,3375000,11250,11250,11250,11250,300