KissMeData/044490/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,192600,986957680,15270,15270,15270,15270,849
20231205,192500,986957680,15270,15270,15270,15270,0
20231205,192400,986957680,15270,15270,15270,15270,0
20231205,192300,986957680,15270,15270,15270,15270,0
20231205,192200,986957680,15270,15270,15270,15270,0
20231205,192100,986957680,15270,15270,15270,15270,0
20231205,192000,986957680,15270,15270,15270,15270,0
20231205,191900,986957680,15270,15270,15270,15270,0
20231205,191800,986957680,15270,15270,15270,15270,0
20231205,191700,986957680,15270,15270,15270,15270,0
20231205,191600,986957680,15270,15270,15270,15270,0
20231205,191500,986957680,15270,15270,15270,15270,0
20231205,191400,986957680,15270,15270,15270,15270,0
20231205,191300,986957680,15270,15270,15270,15270,0
20231205,191200,986957680,15270,15270,15270,15270,0
20231205,191100,986957680,15270,15270,15270,15270,0
20231205,191000,986957680,15270,15270,15270,15270,0
20231205,190900,986957680,15270,15270,15270,15270,0
20231205,190800,986957680,15270,15270,15270,15270,0
20231205,190700,986957680,15270,15270,15270,15270,0
20231205,190600,986957680,15270,15270,15270,15270,0
20231205,190500,986957680,15270,15270,15270,15270,0
20231205,190400,986957680,15270,15270,15270,15270,0
20231205,190300,986957680,15270,15270,15270,15270,0
20231205,190200,986957680,15270,15270,15270,15270,0
20231205,190100,986957680,15270,15270,15270,15270,0
20231205,190000,986957680,15270,15270,15270,15270,0
20231205,185900,986957680,15270,15270,15270,15270,0
20231205,185800,986957680,15270,15270,15270,15270,0
20231205,185700,986957680,15270,15270,15270,15270,0
20231205,185600,986957680,15270,15270,15270,15270,849
20231205,185500,986957680,15270,15270,15270,15270,0
20231205,185400,986957680,15270,15270,15270,15270,0
20231205,185300,986957680,15270,15270,15270,15270,0
20231205,185200,986957680,15270,15270,15270,15270,0
20231205,185100,986957680,15270,15270,15270,15270,0
20231205,185000,986957680,15270,15270,15270,15270,0
20231205,184900,986957680,15270,15270,15270,15270,0
20231205,184800,986957680,15270,15270,15270,15270,0
20231205,184700,986957680,15270,15270,15270,15270,0
20231205,184600,986957680,15270,15270,15270,15270,0
20231205,184500,986957680,15270,15270,15270,15270,0
20231205,184400,986957680,15270,15270,15270,15270,0
20231205,184300,986957680,15270,15270,15270,15270,0
20231205,184200,986957680,15270,15270,15270,15270,0
20231205,184100,986957680,15270,15270,15270,15270,0
20231205,184000,986957680,15270,15270,15270,15270,0
20231205,183900,986957680,15270,15270,15270,15270,0
20231205,183800,986957680,15270,15270,15270,15270,0
20231205,183700,986957680,15270,15270,15270,15270,0
20231205,183600,986957680,15270,15270,15270,15270,0
20231205,183500,986957680,15270,15270,15270,15270,0
20231205,183400,986957680,15270,15270,15270,15270,0
20231205,183300,986957680,15270,15270,15270,15270,0
20231205,183200,986957680,15270,15270,15270,15270,0
20231205,183100,986957680,15270,15270,15270,15270,0
20231205,183000,986957680,15270,15270,15270,15270,0
20231205,182900,986957680,15270,15270,15270,15270,0
20231205,182800,986957680,15270,15270,15270,15270,0
20231205,182700,986957680,15270,15270,15270,15270,0
20231205,182600,986957680,15270,15270,15270,15270,849
20231205,182500,986957680,15270,15270,15270,15270,0
20231205,182400,986957680,15270,15270,15270,15270,0
20231205,182300,986957680,15270,15270,15270,15270,0
20231205,182200,986957680,15270,15270,15270,15270,0
20231205,182100,986957680,15270,15270,15270,15270,0
20231205,182000,986957680,15270,15270,15270,15270,0
20231205,181900,986957680,15270,15270,15270,15270,0
20231205,181800,986957680,15270,15270,15270,15270,0
20231205,181700,986957680,15270,15270,15270,15270,0
20231205,181600,986957680,15270,15270,15270,15270,0
20231205,181500,986957680,15270,15270,15270,15270,0
20231205,181400,986957680,15270,15270,15270,15270,0
20231205,181300,986957680,15270,15270,15270,15270,0
20231205,181200,986957680,15270,15270,15270,15270,0
20231205,181100,986957680,15270,15270,15270,15270,0
20231205,181000,986957680,15270,15270,15270,15270,0
20231205,180900,986957680,15270,15270,15270,15270,0
20231205,180800,986957680,15270,15270,15270,15270,0
20231205,180700,986957680,15270,15270,15270,15270,0
20231205,180600,986957680,15270,15270,15270,15270,0
20231205,180500,986957680,15270,15270,15270,15270,0
20231205,180400,986957680,15270,15270,15270,15270,0
20231205,180300,986957680,15270,15270,15270,15270,0
20231205,180200,986957680,15270,15270,15270,15270,0
20231205,180100,986957680,15270,15270,15270,15270,0
20231205,180000,986957680,15270,15270,15270,15270,0
20231205,175900,986957680,15270,15270,15270,15270,0
20231205,175800,986957680,15270,15270,15270,15270,0
20231205,175700,986957680,15270,15270,15270,15270,0
20231205,175600,986957680,15270,15270,15270,15270,849
20231205,175500,986957680,15270,15270,15270,15270,0
20231205,175400,986957680,15270,15270,15270,15270,0
20231205,175300,986957680,15270,15270,15270,15270,0
20231205,175200,986957680,15270,15270,15270,15270,0
20231205,175100,986957680,15270,15270,15270,15270,0
20231205,175000,986957680,15270,15270,15270,15270,0
20231205,174900,986957680,15270,15270,15270,15270,0
20231205,174800,986957680,15270,15270,15270,15270,0
20231205,174700,986957680,15270,15270,15270,15270,0
20231205,174600,986957680,15270,15270,15270,15270,0
20231205,174500,986957680,15270,15270,15270,15270,0
20231205,174400,986957680,15270,15270,15270,15270,0
20231205,174300,986957680,15270,15270,15270,15270,0
20231205,174200,986957680,15270,15270,15270,15270,0
20231205,174100,986957680,15270,15270,15270,15270,0
20231205,174000,986957680,15270,15270,15270,15270,0
20231205,173900,986957680,15270,15270,15270,15270,0
20231205,173800,986957680,15270,15270,15270,15270,0
20231205,173700,986957680,15270,15270,15270,15270,0
20231205,173600,986957680,15270,15270,15270,15270,0
20231205,173500,986957680,15270,15270,15270,15270,0
20231205,173400,986957680,15270,15270,15270,15270,0
20231205,173300,986957680,15270,15270,15270,15270,0
20231205,173200,986957680,15270,15270,15270,15270,0
20231205,173100,986957680,15270,15270,15270,15270,0
20231205,173000,986957680,15270,15270,15270,15270,0
20231205,172900,986957680,15270,15270,15270,15270,0
20231205,172800,986957680,15270,15270,15270,15270,0
20231205,172700,986957680,15270,15270,15270,15270,0
20231205,172600,986957680,15270,15270,15270,15270,849
20231205,172500,986957680,15270,15270,15270,15270,0
20231205,172400,986957680,15270,15270,15270,15270,0
20231205,172300,986957680,15270,15270,15270,15270,0
20231205,172200,986957680,15270,15270,15270,15270,0
20231205,172100,986957680,15270,15270,15270,15270,0
20231205,172000,986957680,15270,15270,15270,15270,0
20231205,171900,986957680,15270,15270,15270,15270,0
20231205,171800,986957680,15270,15270,15270,15270,0
20231205,171700,986957680,15270,15270,15270,15270,0
20231205,171600,986957680,15270,15270,15270,15270,0
20231205,171500,986957680,15270,15270,15270,15270,0
20231205,171400,986957680,15270,15270,15270,15270,0
20231205,171300,986957680,15270,15270,15270,15270,0
20231205,171200,986957680,15270,15270,15270,15270,0
20231205,171100,986957680,15270,15270,15270,15270,0
20231205,171000,986957680,15270,15270,15270,15270,0
20231205,170900,986957680,15270,15270,15270,15270,0
20231205,170800,986957680,15270,15270,15270,15270,0
20231205,170700,986957680,15270,15270,15270,15270,0
20231205,170600,986957680,15270,15270,15270,15270,0
20231205,170500,986957680,15270,15270,15270,15270,0
20231205,170400,986957680,15270,15270,15270,15270,0
20231205,170300,986957680,15270,15270,15270,15270,0
20231205,170200,986957680,15270,15270,15270,15270,0
20231205,170100,986957680,15270,15270,15270,15270,0
20231205,170000,986957680,15270,15270,15270,15270,0
20231205,165900,986957680,15270,15270,15270,15270,0
20231205,165800,986957680,15270,15270,15270,15270,0
20231205,165700,986957680,15270,15270,15270,15270,0
20231205,165600,986957680,15270,15270,15270,15270,849
20231205,165500,986957680,15270,15270,15270,15270,0
20231205,165400,986957680,15270,15270,15270,15270,0
20231205,165300,986957680,15270,15270,15270,15270,0
20231205,165200,986957680,15270,15270,15270,15270,0
20231205,165100,986957680,15270,15270,15270,15270,0
20231205,165000,986957680,15270,15270,15270,15270,0
20231205,164900,986957680,15270,15270,15270,15270,0
20231205,164800,986957680,15270,15270,15270,15270,0
20231205,164700,986957680,15270,15270,15270,15270,0
20231205,164600,986957680,15270,15270,15270,15270,0
20231205,164500,986957680,15270,15270,15270,15270,0
20231205,164400,986957680,15270,15270,15270,15270,0
20231205,164300,986957680,15270,15270,15270,15270,0
20231205,164200,986957680,15270,15270,15270,15270,0
20231205,164100,986957680,15270,15270,15270,15270,0
20231205,164000,986957680,15270,15270,15270,15270,0
20231205,163900,986957680,15270,15270,15270,15270,0
20231205,163800,986957680,15270,15270,15270,15270,0
20231205,163700,986957680,15270,15270,15270,15270,0
20231205,163600,986957680,15270,15270,15270,15270,0
20231205,163500,986957680,15270,15270,15270,15270,0
20231205,163400,986957680,15270,15270,15270,15270,0
20231205,163300,986957680,15270,15270,15270,15270,0
20231205,163200,986957680,15270,15270,15270,15270,0
20231205,163100,986957680,15270,15270,15270,15270,0
20231205,163000,986957680,15270,15270,15270,15270,0
20231205,162900,986957680,15270,15270,15270,15270,0
20231205,162800,986957680,15270,15270,15270,15270,0
20231205,162700,986957680,15270,15270,15270,15270,0
20231205,162600,986957680,15270,15270,15270,15270,849
20231205,162500,986957680,15270,15270,15270,15270,0
20231205,162400,986957680,15270,15270,15270,15270,0
20231205,162300,986957680,15270,15270,15270,15270,0
20231205,162200,986957680,15270,15270,15270,15270,0
20231205,162100,986957680,15270,15270,15270,15270,0
20231205,162000,986957680,15270,15270,15270,15270,0
20231205,161900,986957680,15270,15270,15270,15270,0
20231205,161800,986957680,15270,15270,15270,15270,0
20231205,161700,986957680,15270,15270,15270,15270,0
20231205,161600,986957680,15270,15270,15270,15270,0
20231205,161500,986957680,15270,15270,15270,15270,0
20231205,161400,986957680,15270,15270,15270,15270,0
20231205,161300,986957680,15270,15270,15270,15270,0
20231205,161200,986957680,15270,15270,15270,15270,0
20231205,161100,986957680,15270,15270,15270,15270,0
20231205,161000,986957680,15270,15270,15270,15270,0
20231205,160900,986957680,15270,15270,15270,15270,0
20231205,160800,986957680,15270,15270,15270,15270,0
20231205,160700,986957680,15270,15270,15270,15270,0
20231205,160600,986957680,15270,15270,15270,15270,0
20231205,160500,986957680,15270,15270,15270,15270,0
20231205,160400,986957680,15270,15270,15270,15270,0
20231205,160300,986957680,15270,15270,15270,15270,0
20231205,160200,986957680,15270,15270,15270,15270,0
20231205,160100,986957680,15270,15270,15270,15270,0
20231205,160000,986957680,15270,15270,15270,15270,0
20231205,155900,986957680,15270,15270,15270,15270,0
20231205,155800,986957680,15270,15270,15270,15270,0
20231205,155700,986957680,15270,15270,15270,15270,0
20231205,155600,986957680,15270,15270,15270,15270,849
20231205,155500,986957680,15270,15270,15270,15270,0
20231205,155400,986957680,15270,15270,15270,15270,0
20231205,155300,986957680,15270,15270,15270,15270,0
20231205,155200,986957680,15270,15270,15270,15270,0
20231205,155100,986957680,15270,15270,15270,15270,0
20231205,155000,986957680,15270,15270,15270,15270,0
20231205,154900,986957680,15270,15270,15270,15270,0
20231205,154800,986957680,15270,15270,15270,15270,0
20231205,154700,986957680,15270,15270,15270,15270,0
20231205,154600,986957680,15270,15270,15270,15270,0
20231205,154500,986957680,15270,15270,15270,15270,0
20231205,154400,986957680,15270,15270,15270,15270,0
20231205,154300,986957680,15270,15270,15270,15270,0
20231205,154200,986957680,15270,15270,15270,15270,0
20231205,154100,986957680,15270,15270,15270,15270,0
20231205,154000,986957680,15270,15270,15270,15270,0
20231205,153900,986957680,15270,15270,15270,15270,0
20231205,153800,986957680,15270,15270,15270,15270,0
20231205,153700,986957680,15270,15270,15270,15270,0
20231205,153600,986957680,15270,15270,15270,15270,0
20231205,153500,986957680,15270,15270,15270,15270,0
20231205,153400,986957680,15270,15270,15270,15270,0
20231205,153300,986957680,15270,15270,15270,15270,0
20231205,153200,986957680,15270,15270,15270,15270,0
20231205,153100,986957680,15270,15270,15270,15270,0
20231205,153000,986957680,15270,15270,15270,15270,849
20231205,152900,973993450,15320,15320,15320,15320,0
20231205,152800,973993450,15320,15320,15320,15320,0
20231205,152700,973993450,15320,15320,15320,15320,0
20231205,152600,973993450,15320,15320,15320,15320,0
20231205,152500,973993450,15320,15320,15320,15320,0
20231205,152400,973993450,15320,15320,15320,15320,0
20231205,152300,973993450,15320,15320,15320,15320,0
20231205,152200,973993450,15320,15320,15320,15320,0
20231205,152100,973993450,15320,15320,15320,15320,0
20231205,152000,973993450,15320,15320,15320,15320,0
20231205,151900,973993450,15320,15310,15320,15300,274
20231205,151800,969797870,15310,15330,15330,15290,90
20231205,151700,968420260,15330,15300,15340,15300,53
20231205,151600,967607790,15300,15300,15300,15300,98
20231205,151500,966108390,15290,15290,15290,15290,151
20231205,151400,963799600,15290,15290,15290,15290,1
20231205,151300,963784310,15240,15240,15240,15240,1
20231205,151200,963769070,15230,15230,15230,15230,264
20231205,151100,959748350,15290,15290,15290,15290,70
20231205,151000,958678050,15290,15280,15290,15280,194
20231205,150900,955712070,15290,15240,15290,15220,502
20231205,150800,948066410,15290,15290,15290,15290,0
20231205,150700,948066410,15290,15290,15290,15290,1
20231205,150600,948051120,15290,15250,15290,15230,503
20231205,150500,940384120,15250,15250,15250,15250,203
20231205,150400,937288370,15250,15250,15250,15250,427
20231205,150300,930776620,15280,15280,15280,15280,144
20231205,150200,928576300,15250,15250,15250,15250,604
20231205,150100,919365300,15250,15260,15260,15250,101
20231205,150000,917824570,15280,15270,15280,15270,97
20231205,145900,916343010,15270,15270,15270,15270,213
20231205,145800,913090500,15270,15280,15280,15250,339
20231205,145700,907914690,15280,15320,15330,15280,2588
20231205,145600,868323110,15330,15330,15330,15330,1
20231205,145500,868307780,15330,15320,15340,15320,17
20231205,145400,868047160,15330,15330,15330,15330,1004
20231205,145300,852655840,15340,15340,15340,15340,10
20231205,145200,852502440,15330,15330,15330,15320,530
20231205,145100,844380990,15340,15350,15350,15340,3927
20231205,145000,784118200,15350,15350,15350,15350,402
20231205,144900,777947500,15350,15350,15350,15350,0
20231205,144800,777947500,15350,15350,15360,15350,829
20231205,144700,765220250,15360,15360,15360,15360,27
20231205,144600,764805530,15360,15350,15360,15350,97
20231205,144500,763315840,15360,15360,15360,15350,99
20231205,144400,761795230,15360,15360,15360,15360,166
20231205,144300,759245470,15360,15360,15360,15360,0
20231205,144200,759245470,15360,15360,15360,15360,1687
20231205,144100,733333150,15360,15360,15360,15360,1
20231205,144000,733317790,15370,15370,15370,15370,1
20231205,143900,733302420,15360,15370,15370,15360,230
20231205,143800,729769570,15360,15360,15360,15360,2
20231205,143700,729738850,15360,15360,15370,15360,672
20231205,143600,719416590,15360,15360,15360,15360,110
20231205,143500,717726990,15360,15370,15370,15360,408
20231205,143400,711459070,15360,15360,15360,15360,0
20231205,143300,711459070,15360,15360,15360,15360,0
20231205,143200,711459070,15360,15360,15360,15360,0
20231205,143100,711459070,15360,15360,15360,15360,40
20231205,143000,710844670,15360,15370,15370,15360,2558
20231205,142900,671535730,15370,15370,15380,15370,761
20231205,142800,659838360,15370,15370,15370,15370,0
20231205,142700,659838360,15370,15380,15380,15370,185
20231205,142600,656994710,15380,15380,15380,15380,100
20231205,142500,655456710,15370,15390,15410,15370,631
20231205,142400,645751880,15390,15390,15390,15390,0
20231205,142300,645751880,15390,15390,15390,15390,2
20231205,142200,645721100,15390,15390,15390,15390,0
20231205,142100,645721100,15390,15390,15390,15390,0
20231205,142000,645721100,15390,15390,15390,15390,3
20231205,141900,645674930,15390,15380,15390,15380,132
20231205,141800,643644450,15380,15380,15380,15380,0
20231205,141700,643644450,15380,15380,15380,15380,52
20231205,141600,642844690,15380,15390,15390,15380,12
20231205,141500,642660030,15380,15380,15380,15380,31
20231205,141400,642183250,15380,15380,15380,15380,2
20231205,141300,642152490,15380,15380,15380,15380,10
20231205,141200,641998690,15380,15380,15380,15380,2
20231205,141100,641967930,15370,15370,15370,15370,24
20231205,141000,641599050,15370,15380,15380,15370,237
20231205,140900,637954090,15390,15390,15390,15390,324
20231205,140800,632967730,15380,15380,15380,15380,2
20231205,140700,632936970,15380,15380,15380,15380,4
20231205,140600,632875450,15380,15380,15380,15380,5
20231205,140500,632798550,15390,15380,15390,15380,248
20231205,140400,628981910,15380,15380,15380,15380,31
20231205,140300,628505130,15370,15370,15370,15370,0
20231205,140200,628505130,15370,15370,15370,15370,0
20231205,140100,628505130,15370,15420,15420,15370,4095
20231205,140000,565466210,15430,15400,15430,15400,152
20231205,135900,563125350,15410,15400,15410,15400,217
20231205,135800,559781650,15410,15410,15410,15400,18
20231205,135700,559504290,15410,15410,15410,15410,100
20231205,135600,557963290,15410,15410,15410,15400,247
20231205,135500,554157040,15400,15400,15400,15400,202
20231205,135400,551046240,15400,15410,15410,15400,53
20231205,135300,550229740,15410,15410,15410,15400,149
20231205,135200,547933670,15410,15400,15410,15400,12
20231205,135100,547748770,15400,15410,15410,15400,68
20231205,135000,546700900,15410,15410,15410,15410,236
20231205,134900,543064140,15410,15410,15410,15410,2
20231205,134800,543033320,15420,15420,15420,15420,25
20231205,134700,542647820,15410,15410,15410,15410,2
20231205,134600,542617000,15410,15410,15410,15410,2
20231205,134500,542586180,15410,15410,15410,15410,100
20231205,134400,541045180,15400,15400,15400,15400,2
20231205,134300,541014380,15410,15400,15410,15400,259
20231205,134200,537025140,15410,15410,15410,15410,67
20231205,134100,535992670,15410,15410,15410,15410,7
20231205,134000,535884800,15410,15400,15410,15400,197
20231205,133900,532850350,15410,15420,15420,15410,396
20231205,133800,526747940,15410,15440,15440,15410,577
20231205,133700,517850490,15440,15440,15450,15440,202
20231205,133600,514731310,15430,15430,15430,15430,3
20231205,133500,514685020,15420,15420,15420,15420,2
20231205,133400,514654180,15420,15410,15420,15410,123
20231205,133300,512757540,15420,15420,15420,15420,122
20231205,133200,510876300,15420,15420,15420,15420,2
20231205,133100,510845460,15430,15430,15430,15430,0
20231205,133000,510845460,15430,15430,15430,15430,287
20231205,132900,506417050,15430,15430,15430,15430,2
20231205,132800,506386190,15430,15430,15430,15430,4
20231205,132700,506324470,15430,15430,15430,15430,0
20231205,132600,506324470,15430,15430,15430,15430,0
20231205,132500,506324470,15430,15430,15430,15430,0
20231205,132400,506324470,15430,15430,15430,15430,1
20231205,132300,506309040,15420,15430,15430,15420,74
20231205,132200,505167610,15410,15420,15420,15410,530
20231205,132100,496998600,15430,15440,15440,15430,56
20231205,132000,496134100,15450,15460,15460,15450,152
20231205,131900,493784810,15470,15470,15470,15470,105
20231205,131800,492160460,15460,15480,15480,15460,365
20231205,131700,486513300,15510,15510,15510,15510,0
20231205,131600,486513300,15510,15510,15510,15510,0
20231205,131500,486513300,15510,15510,15510,15510,22
20231205,131400,486172080,15510,15510,15510,15510,194
20231205,131300,483163140,15490,15490,15490,15490,0
20231205,131200,483163140,15490,15490,15490,15490,113
20231205,131100,481412770,15500,15500,15500,15500,25
20231205,131000,481025270,15490,15490,15490,15490,118
20231205,130900,479197450,15500,15500,15500,15500,360
20231205,130800,473617450,15510,15510,15510,15510,54
20231205,130700,472779910,15520,15520,15520,15520,84
20231205,130600,471476230,15530,15530,15530,15530,0
20231205,130500,471476230,15530,15530,15530,15530,0
20231205,130400,471476230,15530,15530,15530,15530,0
20231205,130300,471476230,15530,15530,15530,15530,0
20231205,130200,471476230,15530,15530,15530,15530,0
20231205,130100,471476230,15530,15530,15530,15530,0
20231205,130000,471476230,15530,15530,15530,15530,18
20231205,125900,471196690,15530,15530,15530,15530,26
20231205,125800,470792910,15540,15540,15540,15540,11
20231205,125700,470621970,15540,15540,15540,15540,0
20231205,125600,470621970,15540,15540,15540,15540,0
20231205,125500,470621970,15540,15560,15560,15540,291
20231205,125400,466097390,15560,15560,15560,15560,20
20231205,125300,465786190,15560,15560,15560,15560,17
20231205,125200,465521670,15550,15570,15570,15550,37
20231205,125100,464946080,15550,15550,15550,15550,0
20231205,125000,464946080,15550,15560,15560,15550,100
20231205,124900,463390300,15560,15560,15560,15560,0
20231205,124800,463390300,15560,15570,15570,15560,64
20231205,124700,462394040,15570,15570,15570,15570,0
20231205,124600,462394040,15570,15580,15580,15570,1027
20231205,124500,446393390,15590,15590,15590,15590,981
20231205,124400,431099600,15590,15590,15590,15590,0
20231205,124300,431099600,15590,15590,15590,15590,0
20231205,124200,431099600,15590,15590,15590,15590,0
20231205,124100,431099600,15590,15600,15600,15590,70
20231205,124000,430008230,15610,15610,15610,15610,0
20231205,123900,430008230,15610,15610,15610,15610,313
20231205,123800,425122300,15600,15600,15600,15600,0
20231205,123700,425122300,15600,15600,15600,15600,0
20231205,123600,425122300,15600,15590,15600,15590,755
20231205,123500,413348680,15590,15590,15590,15590,0
20231205,123400,413348680,15590,15590,15590,15590,120
20231205,123300,411477880,15590,15590,15590,15590,808
20231205,123200,398881160,15590,15580,15590,15580,149
20231205,123100,396558330,15580,15580,15580,15580,50
20231205,123000,395779330,15570,15570,15570,15570,0
20231205,122900,395779330,15570,15570,15570,15570,26
20231205,122800,395374510,15570,15570,15570,15570,3
20231205,122700,395327800,15580,15580,15580,15580,1
20231205,122600,395312220,15580,15580,15580,15580,1
20231205,122500,395296640,15580,15580,15580,15580,3
20231205,122400,395249900,15580,15580,15580,15580,0
20231205,122300,395249900,15580,15580,15580,15580,0
20231205,122200,395249900,15580,15580,15580,15580,21
20231205,122100,394922720,15560,15560,15560,15560,0
20231205,122000,394922720,15560,15570,15570,15560,70
20231205,121900,393833150,15570,15570,15570,15570,27
20231205,121800,393412760,15560,15560,15560,15560,0
20231205,121700,393412760,15560,15560,15560,15560,0
20231205,121600,393412760,15560,15560,15560,15560,0
20231205,121500,393412760,15560,15560,15560,15560,0
20231205,121400,393412760,15560,15560,15560,15560,29
20231205,121300,392961520,15570,15570,15570,15570,0
20231205,121200,392961520,15570,15570,15570,15570,31
20231205,121100,392478850,15560,15560,15560,15560,20
20231205,121000,392167650,15560,15560,15560,15560,0
20231205,120900,392167650,15560,15560,15560,15560,0
20231205,120800,392167650,15560,15560,15560,15560,103
20231205,120700,390564970,15560,15560,15560,15560,0
20231205,120600,390564970,15560,15560,15560,15560,32
20231205,120500,390067050,15570,15570,15570,15570,4
20231205,120400,390004770,15550,15550,15550,15550,0
20231205,120300,390004770,15550,15550,15550,15550,0
20231205,120200,390004770,15550,15550,15550,15550,0
20231205,120100,390004770,15550,15550,15550,15550,1
20231205,120000,389989220,15540,15540,15540,15540,0
20231205,115900,389989220,15540,15580,15580,15540,348
20231205,115800,384570550,15570,15560,15570,15560,72
20231205,115700,383449710,15560,15560,15560,15560,0
20231205,115600,383449710,15560,15560,15560,15560,23
20231205,115500,383091830,15560,15560,15560,15560,2
20231205,115400,383060710,15550,15560,15560,15550,6
20231205,115300,382967400,15540,15540,15540,15540,0
20231205,115200,382967400,15540,15540,15540,15540,1
20231205,115100,382951860,15540,15540,15540,15540,0
20231205,115000,382951860,15540,15540,15540,15540,0
20231205,114900,382951860,15540,15570,15570,15540,24
20231205,114800,382578870,15530,15530,15530,15530,0
20231205,114700,382578870,15530,15530,15530,15530,0
20231205,114600,382578870,15530,15530,15530,15530,0
20231205,114500,382578870,15530,15560,15560,15530,8
20231205,114400,382454420,15540,15550,15550,15540,44
20231205,114300,381770410,15560,15560,15560,15560,6
20231205,114200,381677050,15560,15580,15580,15560,166
20231205,114100,379093070,15580,15580,15580,15580,2
20231205,114000,379061910,15580,15580,15580,15580,0
20231205,113900,379061910,15580,15580,15580,15580,0
20231205,113800,379061910,15580,15600,15600,15580,918
20231205,113700,364741230,15600,15600,15600,15600,0
20231205,113600,364741230,15600,15590,15600,15590,16
20231205,113500,364491640,15600,15590,15600,15590,26
20231205,113400,364086050,15560,15560,15560,15560,267
20231205,113300,359931530,15540,15540,15540,15540,0
20231205,113200,359931530,15540,15540,15540,15540,0
20231205,113100,359931530,15540,15540,15540,15540,25
20231205,113000,359543030,15540,15540,15540,15540,13
20231205,112900,359341010,15540,15520,15540,15520,8
20231205,112800,359216730,15510,15510,15510,15510,0
20231205,112700,359216730,15510,15510,15510,15510,0
20231205,112600,359216730,15510,15510,15510,15510,23
20231205,112500,358860000,15520,15530,15530,15520,5
20231205,112400,358782360,15560,15580,15580,15560,741
20231205,112300,347237640,15580,15580,15580,15580,6
20231205,112200,347144160,15570,15600,15610,15570,880
20231205,112100,333429170,15600,15590,15610,15590,34
20231205,112000,332898860,15590,15590,15590,15590,0
20231205,111900,332898860,15590,15590,15590,15590,0
20231205,111800,332898860,15590,15600,15610,15590,677
20231205,111700,322337540,15590,15590,15590,15590,0
20231205,111600,322337540,15590,15580,15590,15580,203
20231205,111500,319173810,15590,15590,15590,15590,7
20231205,111400,319064680,15590,15590,15590,15590,50
20231205,111300,318285180,15580,15580,15600,15580,265
20231205,111200,314153420,15580,15570,15580,15570,104
20231205,111100,312534100,15550,15530,15550,15530,187
20231205,111000,309627570,15530,15530,15530,15530,406
20231205,110900,303322390,15530,15520,15530,15510,380
20231205,110800,297423340,15520,15520,15520,15520,0
20231205,110700,297423340,15520,15520,15520,15520,206
20231205,110600,294226220,15520,15530,15530,15520,67
20231205,110500,293185780,15530,15530,15530,15530,26
20231205,110400,292782000,15530,15520,15530,15520,169
20231205,110300,290157500,15500,15500,15500,15500,10
20231205,110200,290002500,15500,15500,15500,15500,0
20231205,110100,290002500,15500,15500,15500,15500,25
20231205,110000,289615000,15490,15490,15490,15490,28
20231205,105900,289181280,15490,15490,15490,15490,2
20231205,105800,289150300,15480,15480,15480,15480,0
20231205,105700,289150300,15480,15480,15480,15480,6
20231205,105600,289057420,15480,15480,15480,15480,0
20231205,105500,289057420,15480,15480,15480,15480,0
20231205,105400,289057420,15480,15480,15480,15480,0
20231205,105300,289057420,15480,15480,15480,15480,0
20231205,105200,289057420,15480,15470,15480,15470,20
20231205,105100,288747850,15470,15480,15480,15470,5
20231205,105000,288670480,15470,15470,15470,15470,0
20231205,104900,288670480,15470,15470,15470,15470,0
20231205,104800,288670480,15470,15460,15470,15460,324
20231205,104700,283658480,15450,15450,15450,15450,0
20231205,104600,283658480,15450,15450,15450,15450,0
20231205,104500,283658480,15450,15450,15450,15450,3
20231205,104400,283612130,15450,15450,15450,15450,0
20231205,104300,283612130,15450,15460,15460,15450,62
20231205,104200,282654210,15450,15450,15450,15450,0
20231205,104100,282654210,15450,15450,15450,15450,60
20231205,104000,281727210,15450,15450,15450,15450,1
20231205,103900,281711760,15450,15450,15450,15450,0
20231205,103800,281711760,15450,15450,15450,15450,11
20231205,103700,281541810,15450,15460,15460,15450,54
20231205,103600,280707410,15460,15460,15460,15460,6
20231205,103500,280614650,15460,15460,15460,15460,0
20231205,103400,280614650,15460,15460,15460,15460,7
20231205,103300,280506430,15460,15460,15460,15460,9
20231205,103200,280367290,15460,15460,15460,15460,2
20231205,103100,280336370,15460,15460,15460,15460,15
20231205,103000,280104470,15460,15460,15460,15460,1
20231205,102900,280089010,15460,15460,15460,15460,6
20231205,102800,279996250,15470,15440,15470,15440,311
20231205,102700,275194080,15440,15440,15440,15440,2
20231205,102600,275163200,15470,15440,15470,15440,33
20231205,102500,274653440,15440,15410,15440,15410,1425
20231205,102400,252682010,15400,15410,15410,15400,276
20231205,102300,248430850,15400,15400,15400,15400,300
20231205,102200,243810850,15400,15410,15410,15400,76
20231205,102100,242640290,15400,15400,15400,15400,100
20231205,102000,241100290,15400,15410,15410,15400,66
20231205,101900,240083830,15410,15410,15410,15410,46
20231205,101800,239374970,15410,15400,15410,15400,155
20231205,101700,236987730,15400,15400,15400,15400,0
20231205,101600,236987730,15400,15400,15400,15400,0
20231205,101500,236987730,15400,15400,15400,15400,1064
20231205,101400,220602130,15400,15410,15410,15400,114
20231205,101300,218845820,15400,15400,15400,15400,0
20231205,101200,218845820,15400,15410,15410,15400,13
20231205,101100,218645500,15410,15410,15410,15410,8
20231205,101000,218522220,15410,15420,15420,15410,14
20231205,100900,218306400,15400,15400,15400,15400,902
20231205,100800,204415600,15420,15420,15420,15420,108
20231205,100700,202750240,15400,15410,15410,15400,3098
20231205,100600,155038450,15430,15430,15430,15430,6
20231205,100500,154945870,15410,15410,15410,15410,2
20231205,100400,154915050,15410,15430,15430,15410,150
20231205,100300,152601680,15430,15420,15430,15420,169
20231205,100200,149995670,15420,15420,15420,15420,0
20231205,100100,149995670,15420,15420,15420,15420,139
20231205,100000,147852290,15400,15400,15400,15400,150
20231205,095900,145542290,15400,15410,15420,15400,580
20231205,095800,136608000,15420,15420,15420,15420,12
20231205,095700,136422960,15420,15410,15420,15410,95
20231205,095600,134958940,15400,15400,15400,15400,0
20231205,095500,134958940,15400,15420,15420,15400,109
20231205,095400,133279290,15420,15420,15420,15420,0
20231205,095300,133279290,15420,15420,15420,15420,0
20231205,095200,133279290,15420,15420,15420,15420,4
20231205,095100,133217610,15420,15420,15420,15420,4
20231205,095000,133155930,15400,15410,15410,15400,114
20231205,094900,131399270,15410,15400,15410,15400,503
20231205,094800,123649250,15410,15420,15420,15410,32
20231205,094700,123156090,15410,15410,15410,15410,0
20231205,094600,123156090,15410,15410,15410,15410,0
20231205,094500,123156090,15410,15410,15410,15390,51
20231205,094400,122370960,15410,15440,15440,15410,86
20231205,094300,121043150,15440,15500,15500,15440,34
20231205,094200,120517570,15500,15500,15500,15500,0
20231205,094100,120517570,15500,15500,15500,15500,41
20231205,094000,119882070,15500,15440,15500,15410,1152
20231205,093900,102069930,15440,15430,15440,15400,318
20231205,093800,97164790,15430,15430,15430,15420,111
20231205,093700,95452120,15400,15400,15400,15400,150
20231205,093600,93142120,15380,15380,15380,15380,0
20231205,093500,93142120,15380,15380,15380,15380,0
20231205,093400,93142120,15380,15380,15380,15380,5
20231205,093300,93065220,15380,15380,15380,15380,5
20231205,093200,92988320,15370,15370,15370,15370,0
20231205,093100,92988320,15370,15360,15370,15360,245
20231205,093000,89222720,15360,15390,15390,15360,38
20231205,092900,88638590,15360,15390,15390,15360,50
20231205,092800,87870070,15400,15390,15400,15390,59
20231205,092700,86961520,15360,15360,15360,15360,10
20231205,092600,86807920,15390,15390,15390,15390,26
20231205,092500,86407780,15390,15390,15390,15390,0
20231205,092400,86407780,15390,15350,15390,15350,27
20231205,092300,85993050,15350,15350,15350,15350,2
20231205,092200,85962350,15350,15350,15350,15350,305
20231205,092100,81280600,15350,15380,15380,15340,458
20231205,092000,74246630,15370,15370,15370,15370,404
20231205,091900,68037150,15340,15390,15390,15340,1547
20231205,091800,44264230,15400,15420,15420,15400,571
20231205,091700,35469420,15420,15420,15420,15410,481
20231205,091600,28054000,15430,15440,15440,15430,285
20231205,091500,23656320,15440,15440,15440,15440,214
20231205,091400,20352160,15430,15430,15430,15430,0
20231205,091300,20352160,15430,15430,15430,15430,0
20231205,091200,20352160,15430,15430,15430,15430,0
20231205,091100,20352160,15430,15430,15430,15430,141
20231205,091000,18176530,15430,15430,15430,15430,70
20231205,090900,17096430,15420,15420,15420,15420,11
20231205,090800,16926810,15410,15430,15430,15410,320
20231205,090700,11989410,15440,15440,15440,15440,133
20231205,090600,9935890,15440,15450,15450,15440,250
20231205,090500,6074420,15500,15510,15510,15500,6
20231205,090400,5981370,15450,15450,15450,15450,0
20231205,090300,5981370,15450,15450,15450,15450,35
20231205,090200,5440620,15450,15450,15450,15450,25
20231205,090100,5054370,15440,15530,15530,15440,190
20231205,090000,2109850,15630,15630,15630,15530,135