KissMeData/126720/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,201300,126435340,19160,19160,19160,19160,291
20231207,201200,126435340,19160,19160,19160,19160,0
20231207,201100,126435340,19160,19160,19160,19160,0
20231207,201000,126435340,19160,19160,19160,19160,0
20231207,200900,126435340,19160,19160,19160,19160,0
20231207,200800,126435340,19160,19160,19160,19160,0
20231207,200700,126435340,19160,19160,19160,19160,0
20231207,200600,126435340,19160,19160,19160,19160,0
20231207,200500,126435340,19160,19160,19160,19160,0
20231207,200400,126435340,19160,19160,19160,19160,0
20231207,200300,126435340,19160,19160,19160,19160,0
20231207,200200,126435340,19160,19160,19160,19160,0
20231207,200100,126435340,19160,19160,19160,19160,0
20231207,200000,126435340,19160,19160,19160,19160,0
20231207,195900,126435340,19160,19160,19160,19160,0
20231207,195800,126435340,19160,19160,19160,19160,0
20231207,195700,126435340,19160,19160,19160,19160,0
20231207,195600,126435340,19160,19160,19160,19160,0
20231207,195500,126435340,19160,19160,19160,19160,0
20231207,195400,126435340,19160,19160,19160,19160,0
20231207,195300,126435340,19160,19160,19160,19160,0
20231207,195200,126435340,19160,19160,19160,19160,0
20231207,195100,126435340,19160,19160,19160,19160,0
20231207,195000,126435340,19160,19160,19160,19160,0
20231207,194900,126435340,19160,19160,19160,19160,0
20231207,194800,126435340,19160,19160,19160,19160,0
20231207,194700,126435340,19160,19160,19160,19160,0
20231207,194600,126435340,19160,19160,19160,19160,0
20231207,194500,126435340,19160,19160,19160,19160,0
20231207,194400,126435340,19160,19160,19160,19160,0
20231207,194300,126435340,19160,19160,19160,19160,291
20231207,194200,126435340,19160,19160,19160,19160,0
20231207,194100,126435340,19160,19160,19160,19160,0
20231207,194000,126435340,19160,19160,19160,19160,0
20231207,193900,126435340,19160,19160,19160,19160,0
20231207,193800,126435340,19160,19160,19160,19160,0
20231207,193700,126435340,19160,19160,19160,19160,0
20231207,193600,126435340,19160,19160,19160,19160,0
20231207,193500,126435340,19160,19160,19160,19160,0
20231207,193400,126435340,19160,19160,19160,19160,0
20231207,193300,126435340,19160,19160,19160,19160,0
20231207,193200,126435340,19160,19160,19160,19160,0
20231207,193100,126435340,19160,19160,19160,19160,0
20231207,193000,126435340,19160,19160,19160,19160,0
20231207,192900,126435340,19160,19160,19160,19160,0
20231207,192800,126435340,19160,19160,19160,19160,0
20231207,192700,126435340,19160,19160,19160,19160,0
20231207,192600,126435340,19160,19160,19160,19160,0
20231207,192500,126435340,19160,19160,19160,19160,0
20231207,192400,126435340,19160,19160,19160,19160,0
20231207,192300,126435340,19160,19160,19160,19160,0
20231207,192200,126435340,19160,19160,19160,19160,0
20231207,192100,126435340,19160,19160,19160,19160,0
20231207,192000,126435340,19160,19160,19160,19160,0
20231207,191900,126435340,19160,19160,19160,19160,0
20231207,191800,126435340,19160,19160,19160,19160,0
20231207,191700,126435340,19160,19160,19160,19160,0
20231207,191600,126435340,19160,19160,19160,19160,0
20231207,191500,126435340,19160,19160,19160,19160,0
20231207,191400,126435340,19160,19160,19160,19160,0
20231207,191300,126435340,19160,19160,19160,19160,291
20231207,191200,126435340,19160,19160,19160,19160,0
20231207,191100,126435340,19160,19160,19160,19160,0
20231207,191000,126435340,19160,19160,19160,19160,0
20231207,190900,126435340,19160,19160,19160,19160,0
20231207,190800,126435340,19160,19160,19160,19160,0
20231207,190700,126435340,19160,19160,19160,19160,0
20231207,190600,126435340,19160,19160,19160,19160,0
20231207,190500,126435340,19160,19160,19160,19160,0
20231207,190400,126435340,19160,19160,19160,19160,0
20231207,190300,126435340,19160,19160,19160,19160,0
20231207,190200,126435340,19160,19160,19160,19160,0
20231207,190100,126435340,19160,19160,19160,19160,0
20231207,190000,126435340,19160,19160,19160,19160,0
20231207,185900,126435340,19160,19160,19160,19160,0
20231207,185800,126435340,19160,19160,19160,19160,0
20231207,185700,126435340,19160,19160,19160,19160,0
20231207,185600,126435340,19160,19160,19160,19160,0
20231207,185500,126435340,19160,19160,19160,19160,0
20231207,185400,126435340,19160,19160,19160,19160,0
20231207,185300,126435340,19160,19160,19160,19160,0
20231207,185200,126435340,19160,19160,19160,19160,0
20231207,185100,126435340,19160,19160,19160,19160,0
20231207,185000,126435340,19160,19160,19160,19160,0
20231207,184900,126435340,19160,19160,19160,19160,0
20231207,184800,126435340,19160,19160,19160,19160,0
20231207,184700,126435340,19160,19160,19160,19160,0
20231207,184600,126435340,19160,19160,19160,19160,0
20231207,184500,126435340,19160,19160,19160,19160,0
20231207,184400,126435340,19160,19160,19160,19160,0
20231207,184300,126435340,19160,19160,19160,19160,291
20231207,184200,126435340,19160,19160,19160,19160,0
20231207,184100,126435340,19160,19160,19160,19160,0
20231207,184000,126435340,19160,19160,19160,19160,0
20231207,183900,126435340,19160,19160,19160,19160,0
20231207,183800,126435340,19160,19160,19160,19160,0
20231207,183700,126435340,19160,19160,19160,19160,0
20231207,183600,126435340,19160,19160,19160,19160,0
20231207,183500,126435340,19160,19160,19160,19160,0
20231207,183400,126435340,19160,19160,19160,19160,0
20231207,183300,126435340,19160,19160,19160,19160,0
20231207,183200,126435340,19160,19160,19160,19160,0
20231207,183100,126435340,19160,19160,19160,19160,0
20231207,183000,126435340,19160,19160,19160,19160,0
20231207,182900,126435340,19160,19160,19160,19160,0
20231207,182800,126435340,19160,19160,19160,19160,0
20231207,182700,126435340,19160,19160,19160,19160,0
20231207,182600,126435340,19160,19160,19160,19160,0
20231207,182500,126435340,19160,19160,19160,19160,0
20231207,182400,126435340,19160,19160,19160,19160,0
20231207,182300,126435340,19160,19160,19160,19160,0
20231207,182200,126435340,19160,19160,19160,19160,0
20231207,182100,126435340,19160,19160,19160,19160,0
20231207,182000,126435340,19160,19160,19160,19160,0
20231207,181900,126435340,19160,19160,19160,19160,0
20231207,181800,126435340,19160,19160,19160,19160,0
20231207,181700,126435340,19160,19160,19160,19160,0
20231207,181600,126435340,19160,19160,19160,19160,0
20231207,181500,126435340,19160,19160,19160,19160,0
20231207,181400,126435340,19160,19160,19160,19160,0
20231207,181300,126435340,19160,19160,19160,19160,291
20231207,181200,126435340,19160,19160,19160,19160,0
20231207,181100,126435340,19160,19160,19160,19160,0
20231207,181000,126435340,19160,19160,19160,19160,0
20231207,180900,126435340,19160,19160,19160,19160,0
20231207,180800,126435340,19160,19160,19160,19160,0
20231207,180700,126435340,19160,19160,19160,19160,0
20231207,180600,126435340,19160,19160,19160,19160,0
20231207,180500,126435340,19160,19160,19160,19160,0
20231207,180400,126435340,19160,19160,19160,19160,0
20231207,180300,126435340,19160,19160,19160,19160,0
20231207,180200,126435340,19160,19160,19160,19160,0
20231207,180100,126435340,19160,19160,19160,19160,0
20231207,180000,126435340,19160,19160,19160,19160,0
20231207,175900,126435340,19160,19160,19160,19160,0
20231207,175800,126435340,19160,19160,19160,19160,0
20231207,175700,126435340,19160,19160,19160,19160,0
20231207,175600,126435340,19160,19160,19160,19160,0
20231207,175500,126435340,19160,19160,19160,19160,0
20231207,175400,126435340,19160,19160,19160,19160,0
20231207,175300,126435340,19160,19160,19160,19160,0
20231207,175200,126435340,19160,19160,19160,19160,0
20231207,175100,126435340,19160,19160,19160,19160,0
20231207,175000,126435340,19160,19160,19160,19160,0
20231207,174900,126435340,19160,19160,19160,19160,0
20231207,174800,126435340,19160,19160,19160,19160,0
20231207,174700,126435340,19160,19160,19160,19160,0
20231207,174600,126435340,19160,19160,19160,19160,0
20231207,174500,126435340,19160,19160,19160,19160,0
20231207,174400,126435340,19160,19160,19160,19160,0
20231207,174300,126435340,19160,19160,19160,19160,291
20231207,174200,126435340,19160,19160,19160,19160,0
20231207,174100,126435340,19160,19160,19160,19160,0
20231207,174000,126435340,19160,19160,19160,19160,0
20231207,173900,126435340,19160,19160,19160,19160,0
20231207,173800,126435340,19160,19160,19160,19160,0
20231207,173700,126435340,19160,19160,19160,19160,0
20231207,173600,126435340,19160,19160,19160,19160,0
20231207,173500,126435340,19160,19160,19160,19160,0
20231207,173400,126435340,19160,19160,19160,19160,0
20231207,173300,126435340,19160,19160,19160,19160,0
20231207,173200,126435340,19160,19160,19160,19160,0
20231207,173100,126435340,19160,19160,19160,19160,0
20231207,173000,126435340,19160,19160,19160,19160,0
20231207,172900,126435340,19160,19160,19160,19160,0
20231207,172800,126435340,19160,19160,19160,19160,0
20231207,172700,126435340,19160,19160,19160,19160,0
20231207,172600,126435340,19160,19160,19160,19160,0
20231207,172500,126435340,19160,19160,19160,19160,0
20231207,172400,126435340,19160,19160,19160,19160,0
20231207,172300,126435340,19160,19160,19160,19160,0
20231207,172200,126435340,19160,19160,19160,19160,0
20231207,172100,126435340,19160,19160,19160,19160,0
20231207,172000,126435340,19160,19160,19160,19160,0
20231207,171900,126435340,19160,19160,19160,19160,0
20231207,171800,126435340,19160,19160,19160,19160,0
20231207,171700,126435340,19160,19160,19160,19160,0
20231207,171600,126435340,19160,19160,19160,19160,0
20231207,171500,126435340,19160,19160,19160,19160,0
20231207,171400,126435340,19160,19160,19160,19160,0
20231207,171300,126435340,19160,19160,19160,19160,291
20231207,171200,126435340,19160,19160,19160,19160,0
20231207,171100,126435340,19160,19160,19160,19160,0
20231207,171000,126435340,19160,19160,19160,19160,0
20231207,170900,126435340,19160,19160,19160,19160,0
20231207,170800,126435340,19160,19160,19160,19160,0
20231207,170700,126435340,19160,19160,19160,19160,0
20231207,170600,126435340,19160,19160,19160,19160,0
20231207,170500,126435340,19160,19160,19160,19160,0
20231207,170400,126435340,19160,19160,19160,19160,0
20231207,170300,126435340,19160,19160,19160,19160,0
20231207,170200,126435340,19160,19160,19160,19160,0
20231207,170100,126435340,19160,19160,19160,19160,0
20231207,170000,126435340,19160,19160,19160,19160,0
20231207,165900,126435340,19160,19160,19160,19160,0
20231207,165800,126435340,19160,19160,19160,19160,0
20231207,165700,126435340,19160,19160,19160,19160,0
20231207,165600,126435340,19160,19160,19160,19160,0
20231207,165500,126435340,19160,19160,19160,19160,0
20231207,165400,126435340,19160,19160,19160,19160,0
20231207,165300,126435340,19160,19160,19160,19160,0
20231207,165200,126435340,19160,19160,19160,19160,0
20231207,165100,126435340,19160,19160,19160,19160,0
20231207,165000,126435340,19160,19160,19160,19160,0
20231207,164900,126435340,19160,19160,19160,19160,0
20231207,164800,126435340,19160,19160,19160,19160,0
20231207,164700,126435340,19160,19160,19160,19160,0
20231207,164600,126435340,19160,19160,19160,19160,0
20231207,164500,126435340,19160,19160,19160,19160,0
20231207,164400,126435340,19160,19160,19160,19160,0
20231207,164300,126435340,19160,19160,19160,19160,291
20231207,164200,126435340,19160,19160,19160,19160,0
20231207,164100,126435340,19160,19160,19160,19160,0
20231207,164000,126435340,19160,19160,19160,19160,0
20231207,163900,126435340,19160,19160,19160,19160,0
20231207,163800,126435340,19160,19160,19160,19160,0
20231207,163700,126435340,19160,19160,19160,19160,0
20231207,163600,126435340,19160,19160,19160,19160,0
20231207,163500,126435340,19160,19160,19160,19160,0
20231207,163400,126435340,19160,19160,19160,19160,0
20231207,163300,126435340,19160,19160,19160,19160,0
20231207,163200,126435340,19160,19160,19160,19160,0
20231207,163100,126435340,19160,19160,19160,19160,0
20231207,163000,126435340,19160,19160,19160,19160,0
20231207,162900,126435340,19160,19160,19160,19160,0
20231207,162800,126435340,19160,19160,19160,19160,0
20231207,162700,126435340,19160,19160,19160,19160,0
20231207,162600,126435340,19160,19160,19160,19160,0
20231207,162500,126435340,19160,19160,19160,19160,0
20231207,162400,126435340,19160,19160,19160,19160,0
20231207,162300,126435340,19160,19160,19160,19160,0
20231207,162200,126435340,19160,19160,19160,19160,0
20231207,162100,126435340,19160,19160,19160,19160,0
20231207,162000,126435340,19160,19160,19160,19160,0
20231207,161900,126435340,19160,19160,19160,19160,0
20231207,161800,126435340,19160,19160,19160,19160,0
20231207,161700,126435340,19160,19160,19160,19160,0
20231207,161600,126435340,19160,19160,19160,19160,0
20231207,161500,126435340,19160,19160,19160,19160,0
20231207,161400,126435340,19160,19160,19160,19160,0
20231207,161300,126435340,19160,19160,19160,19160,291
20231207,161200,126435340,19160,19160,19160,19160,0
20231207,161100,126435340,19160,19160,19160,19160,0
20231207,161000,126435340,19160,19160,19160,19160,0
20231207,160900,126435340,19160,19160,19160,19160,0
20231207,160800,126435340,19160,19160,19160,19160,0
20231207,160700,126435340,19160,19160,19160,19160,0
20231207,160600,126435340,19160,19160,19160,19160,0
20231207,160500,126435340,19160,19160,19160,19160,0
20231207,160400,126435340,19160,19160,19160,19160,0
20231207,160300,126435340,19160,19160,19160,19160,0
20231207,160200,126435340,19160,19160,19160,19160,0
20231207,160100,126435340,19160,19160,19160,19160,0
20231207,160000,126435340,19160,19160,19160,19160,0
20231207,155900,126435340,19160,19160,19160,19160,0
20231207,155800,126435340,19160,19160,19160,19160,0
20231207,155700,126435340,19160,19160,19160,19160,0
20231207,155600,126435340,19160,19160,19160,19160,0
20231207,155500,126435340,19160,19160,19160,19160,0
20231207,155400,126435340,19160,19160,19160,19160,0
20231207,155300,126435340,19160,19160,19160,19160,0
20231207,155200,126435340,19160,19160,19160,19160,0
20231207,155100,126435340,19160,19160,19160,19160,0
20231207,155000,126435340,19160,19160,19160,19160,0
20231207,154900,126435340,19160,19160,19160,19160,0
20231207,154800,126435340,19160,19160,19160,19160,0
20231207,154700,126435340,19160,19160,19160,19160,0
20231207,154600,126435340,19160,19160,19160,19160,0
20231207,154500,126435340,19160,19160,19160,19160,0
20231207,154400,126435340,19160,19160,19160,19160,0
20231207,154300,126435340,19160,19160,19160,19160,291
20231207,154200,126435340,19160,19160,19160,19160,0
20231207,154100,126435340,19160,19160,19160,19160,0
20231207,154000,126435340,19160,19160,19160,19160,0
20231207,153900,126435340,19160,19160,19160,19160,0
20231207,153800,126435340,19160,19160,19160,19160,0
20231207,153700,126435340,19160,19160,19160,19160,0
20231207,153600,126435340,19160,19160,19160,19160,0
20231207,153500,126435340,19160,19160,19160,19160,0
20231207,153400,126435340,19160,19160,19160,19160,0
20231207,153300,126435340,19160,19160,19160,19160,0
20231207,153200,126435340,19160,19160,19160,19160,0
20231207,153100,126435340,19160,19160,19160,19160,0
20231207,153000,126435340,19160,19160,19160,19160,291
20231207,152900,120859780,19120,19120,19120,19120,0
20231207,152800,120859780,19120,19120,19120,19120,0
20231207,152700,120859780,19120,19120,19120,19120,0
20231207,152600,120859780,19120,19120,19120,19120,0
20231207,152500,120859780,19120,19120,19120,19120,0
20231207,152400,120859780,19120,19120,19120,19120,0
20231207,152300,120859780,19120,19120,19120,19120,0
20231207,152200,120859780,19120,19120,19120,19120,0
20231207,152100,120859780,19120,19120,19120,19120,0
20231207,152000,120859780,19120,19120,19120,19120,0
20231207,151900,120859780,19120,19120,19120,19120,0
20231207,151800,120859780,19120,19130,19130,19120,38
20231207,151700,120133210,19120,19120,19120,19120,0
20231207,151600,120133210,19120,19120,19120,19120,0
20231207,151500,120133210,19120,19120,19120,19120,10
20231207,151400,119942010,19120,19120,19120,19120,0
20231207,151300,119942010,19120,19120,19120,19120,0
20231207,151200,119942010,19120,19120,19120,19120,0
20231207,151100,119942010,19120,19120,19120,19120,0
20231207,151000,119942010,19120,19140,19140,19120,5
20231207,150900,119846330,19110,19110,19110,19110,0
20231207,150800,119846330,19110,19110,19110,19110,0
20231207,150700,119846330,19110,19110,19110,19110,0
20231207,150600,119846330,19110,19110,19110,19110,45
20231207,150500,118986380,19120,19120,19120,19120,16
20231207,150400,118680460,19120,19120,19120,19120,300
20231207,150300,112944460,19140,19140,19140,19140,0
20231207,150200,112944460,19140,19140,19140,19140,0
20231207,150100,112944460,19140,19140,19140,19140,267
20231207,150000,107834080,19150,19150,19150,19150,24
20231207,145900,107374480,19150,19160,19160,19150,142
20231207,145800,104655080,19150,19120,19150,19120,276
20231207,145700,99371120,19120,19120,19120,19120,0
20231207,145600,99371120,19120,19120,19120,19120,0
20231207,145500,99371120,19120,19120,19120,19120,1
20231207,145400,99352000,19110,19110,19110,19110,0
20231207,145300,99352000,19110,19110,19110,19110,5
20231207,145200,99256450,19110,19110,19110,19110,5
20231207,145100,99160900,19110,19110,19110,19110,0
20231207,145000,99160900,19110,19110,19110,19110,0
20231207,144900,99160900,19110,19110,19110,19110,0
20231207,144800,99160900,19110,19110,19110,19110,5
20231207,144700,99065350,19100,19100,19100,19100,209
20231207,144600,95073450,19090,19090,19090,19090,30
20231207,144500,94500750,19080,19080,19080,19080,0
20231207,144400,94500750,19080,19080,19080,19080,0
20231207,144300,94500750,19080,19080,19080,19080,15
20231207,144200,94214550,19090,19100,19100,19090,2
20231207,144100,94176360,19090,19090,19090,19090,0
20231207,144000,94176360,19090,19090,19090,19090,0
20231207,143900,94176360,19090,19090,19090,19090,0
20231207,143800,94176360,19090,19090,19090,19090,1
20231207,143700,94157270,19090,19090,19090,19090,10
20231207,143600,93966370,19090,19090,19090,19090,0
20231207,143500,93966370,19090,19090,19090,19090,0
20231207,143400,93966370,19090,19090,19090,19090,0
20231207,143300,93966370,19090,19090,19090,19090,0
20231207,143200,93966370,19090,19090,19090,19090,0
20231207,143100,93966370,19090,19090,19090,19090,2
20231207,143000,93928190,19080,19080,19080,19080,100
20231207,142900,92020190,19090,19090,19090,19090,0
20231207,142800,92020190,19090,19090,19090,19090,8
20231207,142700,91867470,19090,19090,19090,19090,0
20231207,142600,91867470,19090,19090,19090,19090,0
20231207,142500,91867470,19090,19090,19090,19090,0
20231207,142400,91867470,19090,19090,19090,19090,0
20231207,142300,91867470,19090,19090,19090,19090,1
20231207,142200,91848380,19080,19080,19080,19080,0
20231207,142100,91848380,19080,19080,19080,19080,200
20231207,142000,88032380,19090,19090,19090,19090,5
20231207,141900,87936930,19090,19090,19090,19090,0
20231207,141800,87936930,19090,19090,19090,19090,0
20231207,141700,87936930,19090,19100,19100,19090,423
20231207,141600,79861810,19100,19100,19100,19100,0
20231207,141500,79861810,19100,19100,19100,19100,0
20231207,141400,79861810,19100,19100,19100,19100,0
20231207,141300,79861810,19100,19100,19100,19100,0
20231207,141200,79861810,19100,19100,19100,19100,0
20231207,141100,79861810,19100,19100,19100,19100,30
20231207,141000,79288810,19100,19100,19100,19100,59
20231207,140900,78161910,19100,19100,19100,19100,4
20231207,140800,78085510,19100,19100,19100,19100,2
20231207,140700,78047310,19100,19100,19100,19100,0
20231207,140600,78047310,19100,19100,19100,19100,0
20231207,140500,78047310,19100,19100,19100,19100,3
20231207,140400,77990010,19100,19100,19100,19100,50
20231207,140300,77035010,19100,19100,19100,19100,0
20231207,140200,77035010,19100,19100,19100,19100,50
20231207,140100,76080010,19100,19100,19100,19100,0
20231207,140000,76080010,19100,19100,19100,19100,25
20231207,135900,75602510,19090,19090,19090,19090,0
20231207,135800,75602510,19090,19090,19090,19090,0
20231207,135700,75602510,19090,19090,19090,19090,0
20231207,135600,75602510,19090,19090,19090,19090,0
20231207,135500,75602510,19090,19090,19090,19090,0
20231207,135400,75602510,19090,19100,19100,19090,200
20231207,135300,71783270,19120,19120,19120,19120,0
20231207,135200,71783270,19120,19120,19120,19120,0
20231207,135100,71783270,19120,19110,19120,19110,374
20231207,135000,64634720,19120,19120,19120,19120,0
20231207,134900,64634720,19120,19120,19120,19120,0
20231207,134800,64634720,19120,19120,19120,19120,0
20231207,134700,64634720,19120,19120,19120,19120,0
20231207,134600,64634720,19120,19120,19120,19120,100
20231207,134500,62722720,19120,19120,19120,19120,0
20231207,134400,62722720,19120,19120,19120,19120,0
20231207,134300,62722720,19120,19120,19120,19120,0
20231207,134200,62722720,19120,19120,19120,19120,0
20231207,134100,62722720,19120,19120,19120,19120,0
20231207,134000,62722720,19120,19120,19120,19120,141
20231207,133900,60026800,19120,19120,19120,19120,0
20231207,133800,60026800,19120,19120,19120,19120,0
20231207,133700,60026800,19120,19120,19120,19120,0
20231207,133600,60026800,19120,19120,19120,19120,0
20231207,133500,60026800,19120,19120,19120,19120,0
20231207,133400,60026800,19120,19120,19120,19120,0
20231207,133300,60026800,19120,19120,19120,19120,100
20231207,133200,58114800,19120,19120,19120,19120,0
20231207,133100,58114800,19120,19120,19120,19120,0
20231207,133000,58114800,19120,19120,19120,19120,2
20231207,132900,58076560,19150,19150,19150,19150,0
20231207,132800,58076560,19150,19150,19150,19150,0
20231207,132700,58076560,19150,19150,19150,19150,0
20231207,132600,58076560,19150,19150,19150,19150,0
20231207,132500,58076560,19150,19150,19150,19150,0
20231207,132400,58076560,19150,19150,19150,19150,0
20231207,132300,58076560,19150,19150,19150,19150,0
20231207,132200,58076560,19150,19150,19150,19150,0
20231207,132100,58076560,19150,19150,19150,19150,0
20231207,132000,58076560,19150,19150,19150,19150,0
20231207,131900,58076560,19150,19150,19150,19150,1
20231207,131800,58057410,19120,19120,19120,19120,0
20231207,131700,58057410,19120,19120,19120,19120,0
20231207,131600,58057410,19120,19120,19120,19120,1
20231207,131500,58038290,19150,19150,19150,19150,0
20231207,131400,58038290,19150,19140,19150,19140,16
20231207,131300,57731980,19140,19140,19140,19140,0
20231207,131200,57731980,19140,19140,19140,19140,0
20231207,131100,57731980,19140,19140,19140,19140,0
20231207,131000,57731980,19140,19140,19140,19140,1
20231207,130900,57712840,19120,19120,19120,19120,0
20231207,130800,57712840,19120,19120,19120,19120,0
20231207,130700,57712840,19120,19120,19120,19120,0
20231207,130600,57712840,19120,19120,19120,19120,0
20231207,130500,57712840,19120,19120,19120,19120,0
20231207,130400,57712840,19120,19120,19120,19120,2
20231207,130300,57674600,19120,19120,19120,19120,1
20231207,130200,57655480,19130,19130,19130,19130,5
20231207,130100,57559830,19130,19130,19130,19130,0
20231207,130000,57559830,19130,19120,19130,19120,6
20231207,125900,57445060,19120,19120,19120,19120,0
20231207,125800,57445060,19120,19120,19120,19120,0
20231207,125700,57445060,19120,19120,19120,19120,2
20231207,125600,57406820,19120,19120,19120,19120,1
20231207,125500,57387700,19120,19120,19120,19120,0
20231207,125400,57387700,19120,19120,19120,19120,0
20231207,125300,57387700,19120,19120,19120,19120,1
20231207,125200,57368580,19120,19120,19120,19120,2
20231207,125100,57330340,19120,19120,19120,19120,0
20231207,125000,57330340,19120,19120,19120,19120,3
20231207,124900,57272980,19120,19120,19120,19120,0
20231207,124800,57272980,19120,19120,19120,19120,1
20231207,124700,57253860,19120,19120,19120,19120,1
20231207,124600,57234740,19140,19140,19140,19140,20
20231207,124500,56851940,19120,19120,19120,19120,1
20231207,124400,56832820,19120,19120,19120,19120,1
20231207,124300,56813700,19120,19120,19120,19120,0
20231207,124200,56813700,19120,19120,19120,19120,2
20231207,124100,56775460,19130,19130,19130,19130,0
20231207,124000,56775460,19130,19130,19130,19130,0
20231207,123900,56775460,19130,19120,19130,19120,17
20231207,123800,56450270,19120,19120,19120,19120,0
20231207,123700,56450270,19120,19120,19120,19120,0
20231207,123600,56450270,19120,19120,19120,19120,3
20231207,123500,56392910,19110,19110,19110,19110,0
20231207,123400,56392910,19110,19110,19110,19110,0
20231207,123300,56392910,19110,19110,19110,19110,2
20231207,123200,56354690,19110,19110,19110,19110,1
20231207,123100,56335580,19110,19110,19110,19110,0
20231207,123000,56335580,19110,19110,19110,19110,2
20231207,122900,56297360,19110,19110,19110,19110,0
20231207,122800,56297360,19110,19110,19110,19110,1
20231207,122700,56278250,19110,19110,19110,19110,1
20231207,122600,56259140,19110,19110,19110,19110,0
20231207,122500,56259140,19110,19110,19110,19110,1
20231207,122400,56240030,19110,19110,19110,19110,2
20231207,122300,56201810,19110,19110,19110,19110,0
20231207,122200,56201810,19110,19110,19110,19110,1
20231207,122100,56182700,19110,19110,19110,19110,1
20231207,122000,56163590,19110,19110,19110,19110,0
20231207,121900,56163590,19110,19110,19110,19110,2
20231207,121800,56125370,19110,19110,19110,19110,1
20231207,121700,56106260,19110,19110,19110,19110,1
20231207,121600,56087150,19110,19110,19110,19110,0
20231207,121500,56087150,19110,19110,19110,19110,1
20231207,121400,56068040,19110,19110,19110,19110,1
20231207,121300,56048930,19110,19110,19110,19110,1
20231207,121200,56029820,19110,19110,19110,19110,0
20231207,121100,56029820,19110,19110,19110,19110,1
20231207,121000,56010710,19110,19110,19110,19110,78
20231207,120900,54520130,19110,19110,19110,19110,1
20231207,120800,54501020,19110,19110,19110,19110,2
20231207,120700,54462800,19110,19110,19110,19110,1
20231207,120600,54443690,19110,19110,19110,19110,2
20231207,120500,54405470,19110,19110,19110,19110,0
20231207,120400,54405470,19110,19110,19110,19110,1
20231207,120300,54386360,19110,19110,19110,19110,1
20231207,120200,54367250,19100,19100,19100,19100,0
20231207,120100,54367250,19100,19100,19100,19100,2
20231207,120000,54329050,19100,19100,19100,19100,0
20231207,115900,54329050,19100,19100,19100,19100,0
20231207,115800,54329050,19100,19100,19100,19100,2
20231207,115700,54290850,19100,19100,19100,19100,2
20231207,115600,54252650,19100,19100,19100,19100,7
20231207,115500,54118950,19100,19100,19100,19100,1
20231207,115400,54099850,19100,19100,19100,19100,0
20231207,115300,54099850,19100,19100,19100,19100,1
20231207,115200,54080750,19100,19100,19100,19100,1
20231207,115100,54061650,19100,19100,19100,19100,0
20231207,115000,54061650,19100,19100,19100,19100,2
20231207,114900,54023450,19100,19100,19100,19100,0
20231207,114800,54023450,19100,19100,19100,19100,200
20231207,114700,50203450,19100,19100,19100,19100,3
20231207,114600,50146150,19100,19100,19100,19100,0
20231207,114500,50146150,19100,19100,19100,19100,1
20231207,114400,50127050,19100,19100,19100,19100,2
20231207,114300,50088850,19110,19110,19110,19110,0
20231207,114200,50088850,19110,19110,19110,19110,1
20231207,114100,50069740,19100,19100,19100,19100,1
20231207,114000,50050640,19100,19100,19100,19100,0
20231207,113900,50050640,19100,19100,19100,19100,2
20231207,113800,50012440,19100,19100,19100,19100,0
20231207,113700,50012440,19100,19110,19110,19100,4
20231207,113600,49936030,19100,19100,19100,19100,1
20231207,113500,49916930,19100,19100,19100,19100,1
20231207,113400,49897830,19100,19100,19100,19100,0
20231207,113300,49897830,19100,19100,19100,19100,1
20231207,113200,49878730,19090,19090,19090,19090,0
20231207,113100,49878730,19090,19090,19090,19090,2
20231207,113000,49840550,19100,19100,19100,19100,1
20231207,112900,49821450,19160,19160,19160,19160,0
20231207,112800,49821450,19160,19160,19160,19160,0
20231207,112700,49821450,19160,19160,19160,19160,0
20231207,112600,49821450,19160,19140,19160,19140,600
20231207,112500,38326610,19090,19090,19090,19090,1
20231207,112400,38307520,19090,19090,19090,19090,1
20231207,112300,38288430,19090,19090,19090,19090,0
20231207,112200,38288430,19090,19090,19090,19090,0
20231207,112100,38288430,19090,19090,19090,19090,0
20231207,112000,38288430,19090,19090,19090,19090,1
20231207,111900,38269340,19090,19090,19090,19090,1
20231207,111800,38250250,19100,19100,19100,19100,500
20231207,111700,28700250,19090,19090,19090,19090,25
20231207,111600,28223000,19090,19090,19090,19090,1
20231207,111500,28203910,19090,19090,19090,19090,20
20231207,111400,27822110,19090,19090,19090,19090,8
20231207,111300,27669390,19090,19090,19090,19090,0
20231207,111200,27669390,19090,19090,19090,19090,2
20231207,111100,27631210,19090,19090,19090,19090,3
20231207,111000,27573940,19090,19090,19090,19090,0
20231207,110900,27573940,19090,19090,19090,19090,1
20231207,110800,27554850,19090,19090,19090,19090,0
20231207,110700,27554850,19090,19090,19090,19090,1
20231207,110600,27535760,19080,19080,19080,19080,0
20231207,110500,27535760,19080,19100,19100,19080,11
20231207,110400,27325820,19120,19120,19120,19120,0
20231207,110300,27325820,19120,19120,19120,19120,5
20231207,110200,27230220,19100,19100,19100,19100,0
20231207,110100,27230220,19100,19100,19100,19100,1
20231207,110000,27211120,19100,19100,19100,19100,0
20231207,105900,27211120,19100,19100,19100,19100,1
20231207,105800,27192020,19100,19100,19100,19100,0
20231207,105700,27192020,19100,19100,19100,19100,0
20231207,105600,27192020,19100,19100,19100,19100,0
20231207,105500,27192020,19100,19100,19100,19100,0
20231207,105400,27192020,19100,19100,19100,19100,0
20231207,105300,27192020,19100,19100,19100,19100,1
20231207,105200,27172920,19090,19090,19090,19090,0
20231207,105100,27172920,19090,19090,19090,19090,0
20231207,105000,27172920,19090,19090,19090,19090,0
20231207,104900,27172920,19090,19090,19090,19090,1
20231207,104800,27153830,19080,19080,19080,19080,0
20231207,104700,27153830,19080,19080,19080,19080,0
20231207,104600,27153830,19080,19080,19080,19080,0
20231207,104500,27153830,19080,19080,19080,19080,0
20231207,104400,27153830,19080,19080,19080,19080,1
20231207,104300,27134750,19080,19080,19080,19080,0
20231207,104200,27134750,19080,19080,19080,19080,0
20231207,104100,27134750,19080,19080,19080,19080,0
20231207,104000,27134750,19080,19080,19080,19080,0
20231207,103900,27134750,19080,19080,19080,19080,0
20231207,103800,27134750,19080,19080,19080,19080,0
20231207,103700,27134750,19080,19080,19080,19080,0
20231207,103600,27134750,19080,19080,19080,19080,0
20231207,103500,27134750,19080,19080,19080,19080,0
20231207,103400,27134750,19080,19080,19080,19080,3
20231207,103300,27077510,19100,19100,19100,19100,0
20231207,103200,27077510,19100,19100,19100,19100,0
20231207,103100,27077510,19100,19100,19100,19100,0
20231207,103000,27077510,19100,19100,19100,19100,0
20231207,102900,27077510,19100,19100,19100,19100,0
20231207,102800,27077510,19100,19110,19110,19100,20
20231207,102700,26695420,19150,19150,19150,19150,1
20231207,102600,26676270,19160,19160,19160,19160,0
20231207,102500,26676270,19160,19160,19160,19160,0
20231207,102400,26676270,19160,19160,19160,19160,0
20231207,102300,26676270,19160,19160,19160,19160,0
20231207,102200,26676270,19160,19160,19160,19160,0
20231207,102100,26676270,19160,19160,19160,19160,0
20231207,102000,26676270,19160,19160,19160,19160,0
20231207,101900,26676270,19160,19160,19160,19160,0
20231207,101800,26676270,19160,19160,19160,19160,0
20231207,101700,26676270,19160,19160,19160,19160,0
20231207,101600,26676270,19160,19160,19160,19160,0
20231207,101500,26676270,19160,19160,19160,19160,30
20231207,101400,26101470,19150,19090,19150,19090,550
20231207,101300,15578130,19080,19080,19080,19080,0
20231207,101200,15578130,19080,19080,19080,19080,0
20231207,101100,15578130,19080,19080,19080,19080,5
20231207,101000,15482730,19080,19080,19080,19080,0
20231207,100900,15482730,19080,19080,19080,19080,0
20231207,100800,15482730,19080,19100,19100,19080,324
20231207,100700,9299040,19120,19120,19120,19120,0
20231207,100600,9299040,19120,19120,19120,19120,0
20231207,100500,9299040,19120,19120,19120,19120,0
20231207,100400,9299040,19120,19120,19120,19120,0
20231207,100300,9299040,19120,19120,19120,19120,0
20231207,100200,9299040,19120,19120,19120,19120,0
20231207,100100,9299040,19120,19120,19120,19120,20
20231207,100000,8916640,19100,19100,19100,19100,0
20231207,095900,8916640,19100,19100,19100,19100,7
20231207,095800,8782940,19100,19100,19100,19100,0
20231207,095700,8782940,19100,19100,19100,19100,0
20231207,095600,8782940,19100,19100,19100,19100,0
20231207,095500,8782940,19100,19100,19100,19100,27
20231207,095400,8267240,19090,19090,19090,19090,34
20231207,095300,7618180,19100,19100,19100,19100,0
20231207,095200,7618180,19100,19100,19100,19100,1
20231207,095100,7599080,19100,19100,19100,19100,0
20231207,095000,7599080,19100,19100,19100,19100,21
20231207,094900,7197980,19100,19100,19100,19100,0
20231207,094800,7197980,19100,19100,19100,19100,0
20231207,094700,7197980,19100,19100,19100,19100,0
20231207,094600,7197980,19100,19100,19100,19100,0
20231207,094500,7197980,19100,19100,19100,19100,0
20231207,094400,7197980,19100,19100,19100,19100,0
20231207,094300,7197980,19100,19100,19100,19100,0
20231207,094200,7197980,19100,19100,19100,19100,0
20231207,094100,7197980,19100,19100,19100,19100,79
20231207,094000,5689080,19090,19090,19090,19090,0
20231207,093900,5689080,19090,19090,19090,19090,0
20231207,093800,5689080,19090,19090,19090,19090,2
20231207,093700,5650900,19100,19100,19100,19100,0
20231207,093600,5650900,19100,19100,19100,19100,0
20231207,093500,5650900,19100,19100,19100,19100,0
20231207,093400,5650900,19100,19100,19100,19100,0
20231207,093300,5650900,19100,19100,19100,19100,51
20231207,093200,4676800,19100,19100,19100,19100,1
20231207,093100,4657700,19140,19090,19140,19080,7
20231207,093000,4524030,19100,19100,19100,19100,0
20231207,092900,4524030,19100,19090,19100,19090,133
20231207,092800,1984730,19080,19080,19080,19080,0
20231207,092700,1984730,19080,19080,19080,19080,0
20231207,092600,1984730,19080,19080,19080,19080,0
20231207,092500,1984730,19080,19080,19080,19080,0
20231207,092400,1984730,19080,19080,19080,19080,0
20231207,092300,1984730,19080,19080,19080,19080,0
20231207,092200,1984730,19080,19080,19080,19080,0
20231207,092100,1984730,19080,19080,19080,19080,0
20231207,092000,1984730,19080,19080,19080,19080,0
20231207,091900,1984730,19080,19080,19080,19080,41
20231207,091800,1202450,19080,19080,19080,19080,5
20231207,091700,1107050,19080,19090,19090,19080,16
20231207,091600,801720,19080,19080,19080,19080,0
20231207,091500,801720,19080,19080,19080,19080,39
20231207,091400,57600,19200,19200,19200,19200,0
20231207,091300,57600,19200,19200,19200,19200,0
20231207,091200,57600,19200,19200,19200,19200,0
20231207,091100,57600,19200,19200,19200,19200,0
20231207,091000,57600,19200,19200,19200,19200,0
20231207,090900,57600,19200,19200,19200,19200,0
20231207,090800,57600,19200,19200,19200,19200,0
20231207,090700,57600,19200,19200,19200,19200,0
20231207,090600,57600,19200,19200,19200,19200,0
20231207,090500,57600,19200,19200,19200,19200,0
20231207,090400,57600,19200,19200,19200,19200,0
20231207,090300,57600,19200,19200,19200,19200,2
20231207,090200,19200,19200,19200,19200,19200,0
20231207,090100,19200,19200,19200,19200,19200,0
20231207,090000,19200,19200,19200,19200,19200,1