KissMeData/001230/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,183300,673535690,8770,8770,8770,8770,5921
20231214,183200,673535690,8770,8770,8770,8770,0
20231214,183100,673535690,8770,8770,8770,8770,0
20231214,183000,673535690,8770,8770,8770,8770,0
20231214,182900,673535690,8770,8770,8770,8770,0
20231214,182800,673535690,8770,8770,8770,8770,0
20231214,182700,673535690,8770,8770,8770,8770,0
20231214,182600,673535690,8770,8770,8770,8770,0
20231214,182500,673535690,8770,8770,8770,8770,0
20231214,182400,673535690,8770,8770,8770,8770,0
20231214,182300,673535690,8770,8770,8770,8770,0
20231214,182200,673535690,8770,8770,8770,8770,0
20231214,182100,673535690,8770,8770,8770,8770,0
20231214,182000,673535690,8770,8770,8770,8770,0
20231214,181900,673535690,8770,8770,8770,8770,0
20231214,181800,673535690,8770,8770,8770,8770,0
20231214,181700,673535690,8770,8770,8770,8770,0
20231214,181600,673535690,8770,8770,8770,8770,0
20231214,181500,673535690,8770,8770,8770,8770,0
20231214,181400,673535690,8770,8770,8770,8770,0
20231214,181300,673535690,8770,8770,8770,8770,0
20231214,181200,673535690,8770,8770,8770,8770,0
20231214,181100,673535690,8770,8770,8770,8770,0
20231214,181000,673535690,8770,8770,8770,8770,0
20231214,180900,673535690,8770,8770,8770,8770,0
20231214,180800,673535690,8770,8770,8770,8770,0
20231214,180700,673535690,8770,8770,8770,8770,0
20231214,180600,673535690,8770,8770,8770,8770,0
20231214,180500,673535690,8770,8770,8770,8770,0
20231214,180400,673535690,8770,8770,8770,8770,0
20231214,180300,673535690,8770,8770,8770,8770,5921
20231214,180200,673535690,8770,8770,8770,8770,0
20231214,180100,673535690,8770,8770,8770,8770,0
20231214,180000,673535690,8770,8770,8770,8770,0
20231214,175900,673535690,8770,8770,8770,8770,0
20231214,175800,673535690,8770,8770,8770,8770,0
20231214,175700,673535690,8770,8770,8770,8770,0
20231214,175600,673535690,8770,8770,8770,8770,0
20231214,175500,673535690,8770,8770,8770,8770,0
20231214,175400,673535690,8770,8770,8770,8770,0
20231214,175300,673535690,8770,8770,8770,8770,0
20231214,175200,673535690,8770,8770,8770,8770,0
20231214,175100,673535690,8770,8770,8770,8770,0
20231214,175000,673535690,8770,8770,8770,8770,0
20231214,174900,673535690,8770,8770,8770,8770,0
20231214,174800,673535690,8770,8770,8770,8770,0
20231214,174700,673535690,8770,8770,8770,8770,0
20231214,174600,673535690,8770,8770,8770,8770,0
20231214,174500,673535690,8770,8770,8770,8770,0
20231214,174400,673535690,8770,8770,8770,8770,0
20231214,174300,673535690,8770,8770,8770,8770,0
20231214,174200,673535690,8770,8770,8770,8770,0
20231214,174100,673535690,8770,8770,8770,8770,0
20231214,174000,673535690,8770,8770,8770,8770,0
20231214,173900,673535690,8770,8770,8770,8770,0
20231214,173800,673535690,8770,8770,8770,8770,0
20231214,173700,673535690,8770,8770,8770,8770,0
20231214,173600,673535690,8770,8770,8770,8770,0
20231214,173500,673535690,8770,8770,8770,8770,0
20231214,173400,673535690,8770,8770,8770,8770,0
20231214,173300,673535690,8770,8770,8770,8770,5921
20231214,173200,673535690,8770,8770,8770,8770,0
20231214,173100,673535690,8770,8770,8770,8770,0
20231214,173000,673535690,8770,8770,8770,8770,0
20231214,172900,673535690,8770,8770,8770,8770,0
20231214,172800,673535690,8770,8770,8770,8770,0
20231214,172700,673535690,8770,8770,8770,8770,0
20231214,172600,673535690,8770,8770,8770,8770,0
20231214,172500,673535690,8770,8770,8770,8770,0
20231214,172400,673535690,8770,8770,8770,8770,0
20231214,172300,673535690,8770,8770,8770,8770,0
20231214,172200,673535690,8770,8770,8770,8770,0
20231214,172100,673535690,8770,8770,8770,8770,0
20231214,172000,673535690,8770,8770,8770,8770,0
20231214,171900,673535690,8770,8770,8770,8770,0
20231214,171800,673535690,8770,8770,8770,8770,0
20231214,171700,673535690,8770,8770,8770,8770,0
20231214,171600,673535690,8770,8770,8770,8770,0
20231214,171500,673535690,8770,8770,8770,8770,0
20231214,171400,673535690,8770,8770,8770,8770,0
20231214,171300,673535690,8770,8770,8770,8770,0
20231214,171200,673535690,8770,8770,8770,8770,0
20231214,171100,673535690,8770,8770,8770,8770,0
20231214,171000,673535690,8770,8770,8770,8770,0
20231214,170900,673535690,8770,8770,8770,8770,0
20231214,170800,673535690,8770,8770,8770,8770,0
20231214,170700,673535690,8770,8770,8770,8770,0
20231214,170600,673535690,8770,8770,8770,8770,0
20231214,170500,673535690,8770,8770,8770,8770,0
20231214,170400,673535690,8770,8770,8770,8770,0
20231214,170300,673535690,8770,8770,8770,8770,5921
20231214,170200,673535690,8770,8770,8770,8770,0
20231214,170100,673535690,8770,8770,8770,8770,0
20231214,170000,673535690,8770,8770,8770,8770,0
20231214,165900,673535690,8770,8770,8770,8770,0
20231214,165800,673535690,8770,8770,8770,8770,0
20231214,165700,673535690,8770,8770,8770,8770,0
20231214,165600,673535690,8770,8770,8770,8770,0
20231214,165500,673535690,8770,8770,8770,8770,0
20231214,165400,673535690,8770,8770,8770,8770,0
20231214,165300,673535690,8770,8770,8770,8770,0
20231214,165200,673535690,8770,8770,8770,8770,0
20231214,165100,673535690,8770,8770,8770,8770,0
20231214,165000,673535690,8770,8770,8770,8770,0
20231214,164900,673535690,8770,8770,8770,8770,0
20231214,164800,673535690,8770,8770,8770,8770,0
20231214,164700,673535690,8770,8770,8770,8770,0
20231214,164600,673535690,8770,8770,8770,8770,0
20231214,164500,673535690,8770,8770,8770,8770,0
20231214,164400,673535690,8770,8770,8770,8770,0
20231214,164300,673535690,8770,8770,8770,8770,0
20231214,164200,673535690,8770,8770,8770,8770,0
20231214,164100,673535690,8770,8770,8770,8770,0
20231214,164000,673535690,8770,8770,8770,8770,0
20231214,163900,673535690,8770,8770,8770,8770,0
20231214,163800,673535690,8770,8770,8770,8770,0
20231214,163700,673535690,8770,8770,8770,8770,0
20231214,163600,673535690,8770,8770,8770,8770,0
20231214,163500,673535690,8770,8770,8770,8770,0
20231214,163400,673535690,8770,8770,8770,8770,0
20231214,163300,673535690,8770,8770,8770,8770,5921
20231214,163200,673535690,8770,8770,8770,8770,0
20231214,163100,673535690,8770,8770,8770,8770,0
20231214,163000,673535690,8770,8770,8770,8770,0
20231214,162900,673535690,8770,8770,8770,8770,0
20231214,162800,673535690,8770,8770,8770,8770,0
20231214,162700,673535690,8770,8770,8770,8770,0
20231214,162600,673535690,8770,8770,8770,8770,0
20231214,162500,673535690,8770,8770,8770,8770,0
20231214,162400,673535690,8770,8770,8770,8770,0
20231214,162300,673535690,8770,8770,8770,8770,0
20231214,162200,673535690,8770,8770,8770,8770,0
20231214,162100,673535690,8770,8770,8770,8770,0
20231214,162000,673535690,8770,8770,8770,8770,0
20231214,161900,673535690,8770,8770,8770,8770,0
20231214,161800,673535690,8770,8770,8770,8770,0
20231214,161700,673535690,8770,8770,8770,8770,0
20231214,161600,673535690,8770,8770,8770,8770,0
20231214,161500,673535690,8770,8770,8770,8770,0
20231214,161400,673535690,8770,8770,8770,8770,0
20231214,161300,673535690,8770,8770,8770,8770,0
20231214,161200,673535690,8770,8770,8770,8770,0
20231214,161100,673535690,8770,8770,8770,8770,0
20231214,161000,673535690,8770,8770,8770,8770,0
20231214,160900,673535690,8770,8770,8770,8770,0
20231214,160800,673535690,8770,8770,8770,8770,0
20231214,160700,673535690,8770,8770,8770,8770,0
20231214,160600,673535690,8770,8770,8770,8770,0
20231214,160500,673535690,8770,8770,8770,8770,0
20231214,160400,673535690,8770,8770,8770,8770,0
20231214,160300,673535690,8770,8770,8770,8770,5921
20231214,160200,673535690,8770,8770,8770,8770,0
20231214,160100,673535690,8770,8770,8770,8770,0
20231214,160000,673535690,8770,8770,8770,8770,0
20231214,155900,673535690,8770,8770,8770,8770,0
20231214,155800,673535690,8770,8770,8770,8770,0
20231214,155700,673535690,8770,8770,8770,8770,0
20231214,155600,673535690,8770,8770,8770,8770,0
20231214,155500,673535690,8770,8770,8770,8770,0
20231214,155400,673535690,8770,8770,8770,8770,0
20231214,155300,673535690,8770,8770,8770,8770,0
20231214,155200,673535690,8770,8770,8770,8770,0
20231214,155100,673535690,8770,8770,8770,8770,0
20231214,155000,673535690,8770,8770,8770,8770,0
20231214,154900,673535690,8770,8770,8770,8770,0
20231214,154800,673535690,8770,8770,8770,8770,0
20231214,154700,673535690,8770,8770,8770,8770,0
20231214,154600,673535690,8770,8770,8770,8770,0
20231214,154500,673535690,8770,8770,8770,8770,0
20231214,154400,673535690,8770,8770,8770,8770,0
20231214,154300,673535690,8770,8770,8770,8770,0
20231214,154200,673535690,8770,8770,8770,8770,0
20231214,154100,673535690,8770,8770,8770,8770,0
20231214,154000,673535690,8770,8770,8770,8770,0
20231214,153900,673535690,8770,8770,8770,8770,0
20231214,153800,673535690,8770,8770,8770,8770,0
20231214,153700,673535690,8770,8770,8770,8770,0
20231214,153600,673535690,8770,8770,8770,8770,0
20231214,153500,673535690,8770,8770,8770,8770,0
20231214,153400,673535690,8770,8770,8770,8770,0
20231214,153300,673535690,8770,8770,8770,8770,5921
20231214,153200,673535690,8770,8770,8770,8770,0
20231214,153100,673535690,8770,8770,8770,8770,0
20231214,153000,673535690,8770,8770,8770,8770,5921
20231214,152900,621608520,8710,8710,8710,8710,0
20231214,152800,621608520,8710,8710,8710,8710,0
20231214,152700,621608520,8710,8710,8710,8710,0
20231214,152600,621608520,8710,8710,8710,8710,0
20231214,152500,621608520,8710,8710,8710,8710,0
20231214,152400,621608520,8710,8710,8710,8710,0
20231214,152300,621608520,8710,8710,8710,8710,0
20231214,152200,621608520,8710,8710,8710,8710,0
20231214,152100,621608520,8710,8710,8710,8710,0
20231214,152000,621608520,8710,8710,8710,8710,0
20231214,151900,621608520,8710,8710,8710,8700,293
20231214,151800,619059010,8700,8700,8710,8700,88
20231214,151700,618292800,8700,8700,8710,8700,319
20231214,151600,615514740,8700,8700,8710,8700,88
20231214,151500,614749100,8700,8700,8700,8700,1318
20231214,151400,603282500,8700,8710,8720,8700,821
20231214,151300,596131050,8710,8710,8710,8710,283
20231214,151200,593666120,8710,8710,8710,8710,386
20231214,151100,590304060,8710,8710,8720,8710,48
20231214,151000,589885960,8710,8710,8720,8710,212
20231214,150900,588039350,8710,8710,8720,8710,918
20231214,150800,580041470,8710,8710,8710,8710,112
20231214,150700,579065950,8710,8710,8720,8710,348
20231214,150600,576034370,8710,8710,8720,8710,437
20231214,150500,572227950,8710,8710,8710,8710,64
20231214,150400,571670510,8710,8710,8720,8710,86
20231214,150300,570920950,8710,8710,8720,8710,154
20231214,150200,569579080,8710,8710,8720,8710,136
20231214,150100,568394210,8720,8710,8720,8710,52
20231214,150000,567941000,8710,8710,8720,8710,132
20231214,145900,566791250,8710,8710,8710,8710,21
20231214,145800,566608340,8710,8710,8710,8710,89
20231214,145700,565833150,8710,8710,8720,8710,28
20231214,145600,565589230,8710,8710,8720,8710,77
20231214,145500,564918010,8710,8710,8720,8710,340
20231214,145400,561953910,8710,8710,8720,8710,135
20231214,145300,560777060,8710,8710,8720,8710,165
20231214,145200,559338600,8710,8710,8720,8710,101
20231214,145100,558458860,8720,8710,8720,8710,38
20231214,145000,558127840,8710,8710,8720,8710,146
20231214,144900,556855600,8710,8710,8710,8710,72
20231214,144800,556228480,8710,8710,8720,8710,113
20231214,144700,555243250,8720,8710,8720,8710,110
20231214,144600,554284190,8710,8710,8710,8710,202
20231214,144500,552524770,8710,8710,8720,8710,79
20231214,144400,551836080,8710,8710,8720,8710,22
20231214,144300,551644360,8710,8710,8720,8710,13
20231214,144200,551531040,8710,8720,8720,8710,321
20231214,144100,548732190,8720,8720,8720,8720,212
20231214,144000,546883550,8720,8710,8720,8710,945
20231214,143900,538644510,8710,8710,8720,8710,168
20231214,143800,537179800,8710,8710,8710,8710,6
20231214,143700,537127540,8710,8710,8710,8710,29
20231214,143600,536874950,8710,8710,8720,8710,87
20231214,143500,536116580,8710,8720,8720,8710,200
20231214,143400,534374050,8710,8710,8720,8710,427
20231214,143300,530654740,8710,8710,8710,8710,18
20231214,143200,530497960,8710,8710,8720,8710,74
20231214,143100,529852780,8710,8710,8720,8710,662
20231214,143000,524080470,8710,8710,8710,8710,37
20231214,142900,523758200,8710,8710,8710,8710,130
20231214,142800,522625900,8710,8710,8720,8710,124
20231214,142700,521544720,8710,8710,8720,8710,275
20231214,142600,519148800,8710,8710,8710,8710,9
20231214,142500,519070410,8710,8720,8720,8710,54
20231214,142400,518600020,8710,8710,8710,8710,89
20231214,142300,517824830,8710,8710,8720,8710,75
20231214,142200,517171040,8710,8720,8720,8710,65
20231214,142100,516604350,8710,8710,8720,8710,58
20231214,142000,516098880,8710,8720,8720,8710,34
20231214,141900,515802630,8720,8710,8720,8710,23
20231214,141800,515602240,8720,8720,8720,8710,87
20231214,141700,514843730,8710,8720,8720,8710,29
20231214,141600,514591030,8720,8720,8720,8710,129
20231214,141500,513466320,8710,8710,8710,8710,38
20231214,141400,513135340,8710,8720,8720,8710,133
20231214,141300,511976300,8710,8710,8720,8710,20
20231214,141200,511802080,8710,8720,8720,8710,90
20231214,141100,511017990,8710,8710,8720,8710,163
20231214,141000,509597150,8710,8720,8730,8710,2311
20231214,140900,489448270,8730,8720,8730,8720,77
20231214,140800,488776790,8720,8720,8730,8720,53
20231214,140700,488314610,8720,8720,8720,8720,15
20231214,140600,488183810,8720,8720,8720,8720,26
20231214,140500,487957090,8730,8720,8730,8720,115
20231214,140400,486953720,8720,8720,8720,8720,99
20231214,140300,486090440,8720,8720,8720,8720,146
20231214,140200,484817320,8710,8730,8730,8710,939
20231214,140100,476629690,8720,8720,8720,8720,58
20231214,140000,476123930,8720,8720,8720,8720,34
20231214,135900,475827450,8720,8720,8720,8720,116
20231214,135800,474815930,8720,8720,8720,8720,225
20231214,135700,472853930,8720,8720,8720,8720,101
20231214,135600,471973210,8730,8730,8730,8720,24
20231214,135500,471763830,8720,8720,8720,8720,110
20231214,135400,470804630,8720,8710,8720,8710,23
20231214,135300,470604080,8720,8730,8730,8710,3014
20231214,135200,444322640,8720,8720,8720,8720,14
20231214,135100,444200560,8720,8720,8720,8720,6
20231214,135000,444148240,8720,8720,8720,8720,67
20231214,134900,443564000,8720,8720,8720,8720,6
20231214,134800,443511680,8720,8730,8740,8720,435
20231214,134700,439713990,8730,8730,8740,8730,402
20231214,134600,436202590,8730,8730,8730,8730,16
20231214,134500,436062910,8730,8730,8730,8730,6
20231214,134400,436010530,8730,8730,8730,8730,14
20231214,134300,435888310,8730,8740,8740,8730,106
20231214,134200,434961930,8740,8730,8740,8730,15
20231214,134100,434830970,8740,8730,8740,8730,206
20231214,134000,433030590,8740,8730,8740,8730,155
20231214,133900,431676540,8730,8730,8730,8730,6
20231214,133800,431624160,8730,8730,8730,8730,14
20231214,133700,431501940,8730,8720,8730,8720,36
20231214,133600,431187720,8730,8720,8740,8720,74
20231214,133500,430541260,8740,8720,8740,8720,62
20231214,133400,429999500,8720,8720,8720,8720,14
20231214,133300,429877420,8730,8720,8730,8720,276
20231214,133200,427468000,8730,8720,8730,8720,128
20231214,133100,426351620,8720,8720,8720,8720,6
20231214,133000,426299300,8730,8730,8730,8730,549
20231214,132900,421506530,8730,8730,8730,8730,6
20231214,132800,421454150,8740,8730,8740,8730,16
20231214,132700,421314450,8740,8730,8740,8730,20
20231214,132600,421139710,8740,8730,8740,8730,119
20231214,132500,420099790,8730,8730,8730,8730,74
20231214,132400,419453770,8730,8730,8730,8730,55
20231214,132300,418973620,8730,8740,8740,8730,114
20231214,132200,417977320,8730,8730,8740,8730,82
20231214,132100,417261360,8730,8730,8730,8730,14
20231214,132000,417139140,8730,8730,8730,8730,28
20231214,131900,416894700,8730,8730,8730,8730,15
20231214,131800,416763750,8740,8740,8740,8740,1
20231214,131700,416755010,8740,8740,8740,8730,21
20231214,131600,416571570,8730,8730,8730,8730,218
20231214,131500,414668430,8750,8750,8750,8750,0
20231214,131400,414668430,8750,8750,8750,8750,0
20231214,131300,414668430,8750,8750,8750,8750,0
20231214,131200,414668430,8750,8750,8750,8750,1
20231214,131100,414659680,8750,8750,8750,8750,1
20231214,131000,414650930,8750,8750,8750,8750,2
20231214,130900,414633430,8750,8750,8750,8750,20
20231214,130800,414458430,8750,8740,8750,8740,815
20231214,130700,407333630,8730,8730,8730,8730,0
20231214,130600,407333630,8730,8730,8730,8730,0
20231214,130500,407333630,8730,8730,8730,8730,44
20231214,130400,406949510,8730,8730,8730,8730,0
20231214,130300,406949510,8730,8730,8730,8730,105
20231214,130200,406032860,8730,8730,8730,8730,0
20231214,130100,406032860,8730,8730,8730,8730,146
20231214,130000,404758280,8720,8720,8720,8720,9
20231214,125900,404679800,8720,8730,8730,8720,66
20231214,125800,404104050,8730,8730,8730,8720,108
20231214,125700,403161260,8720,8730,8730,8720,37
20231214,125600,402838270,8730,8730,8730,8730,1
20231214,125500,402829540,8720,8730,8730,8720,24
20231214,125400,402620250,8720,8730,8730,8720,3172
20231214,125300,374959830,8720,8720,8720,8720,46
20231214,125200,374558710,8730,8730,8730,8730,0
20231214,125100,374558710,8730,8730,8730,8730,68
20231214,125000,373965070,8720,8720,8720,8720,32
20231214,124900,373686030,8720,8720,8720,8720,0
20231214,124800,373686030,8720,8730,8730,8720,51
20231214,124700,373241210,8720,8730,8730,8720,82
20231214,124600,372525450,8730,8730,8730,8730,0
20231214,124500,372525450,8730,8730,8730,8730,50
20231214,124400,372088950,8720,8720,8720,8720,260
20231214,124300,369821750,8720,8720,8730,8720,86
20231214,124200,369071020,8720,8730,8730,8720,168
20231214,124100,367605950,8720,8730,8730,8720,11
20231214,124000,367509930,8720,8730,8730,8720,687
20231214,123900,361512750,8730,8730,8730,8730,56
20231214,123800,361023870,8730,8730,8730,8730,0
20231214,123700,361023870,8730,8730,8730,8730,10
20231214,123600,360936570,8730,8730,8730,8730,0
20231214,123500,360936570,8730,8730,8730,8730,15
20231214,123400,360805620,8730,8730,8730,8730,28
20231214,123300,360561180,8730,8730,8730,8730,0
20231214,123200,360561180,8730,8730,8730,8730,30
20231214,123100,360299280,8730,8730,8730,8730,163
20231214,123000,358876290,8720,8730,8730,8720,57
20231214,122900,358379000,8730,8730,8730,8730,221
20231214,122800,356449670,8730,8730,8730,8730,54
20231214,122700,355978250,8730,8730,8730,8730,126
20231214,122600,354878270,8730,8730,8730,8730,0
20231214,122500,354878270,8730,8730,8730,8730,25
20231214,122400,354660020,8730,8730,8730,8730,0
20231214,122300,354660020,8730,8730,8730,8730,0
20231214,122200,354660020,8730,8730,8730,8730,0
20231214,122100,354660020,8730,8730,8730,8720,177
20231214,122000,353114820,8720,8720,8730,8720,371
20231214,121900,349877200,8720,8730,8730,8720,108
20231214,121800,348934440,8720,8730,8730,8720,64
20231214,121700,348375750,8730,8720,8730,8720,34
20231214,121600,348079260,8720,8720,8720,8720,3
20231214,121500,348053100,8720,8720,8720,8720,55
20231214,121400,347573500,8720,8720,8720,8720,0
20231214,121300,347573500,8720,8730,8730,8720,9
20231214,121200,347494940,8720,8730,8730,8720,1424
20231214,121100,335071620,8730,8730,8730,8730,5
20231214,121000,335027970,8730,8730,8730,8730,0
20231214,120900,335027970,8730,8730,8730,8730,46
20231214,120800,334626390,8730,8730,8730,8730,0
20231214,120700,334626390,8730,8750,8750,8730,42
20231214,120600,334259710,8730,8740,8740,8730,203
20231214,120500,332485520,8730,8740,8740,8730,863
20231214,120400,324951520,8740,8740,8740,8740,56
20231214,120300,324462080,8740,8730,8740,8730,6
20231214,120200,324409690,8740,8730,8740,8730,751
20231214,120100,317850950,8740,8740,8740,8740,64
20231214,120000,317291590,8740,8730,8740,8730,93
20231214,115900,316478790,8740,8740,8740,8740,50
20231214,115800,316041790,8740,8740,8740,8740,110
20231214,115700,315080390,8740,8740,8740,8740,13
20231214,115600,314966770,8740,8740,8740,8740,1
20231214,115500,314958030,8740,8740,8740,8740,10
20231214,115400,314870630,8740,8740,8740,8740,24
20231214,115300,314660870,8740,8740,8740,8740,14
20231214,115200,314538510,8740,8740,8740,8740,200
20231214,115100,312790510,8740,8740,8740,8740,1
20231214,115000,312781770,8740,8740,8740,8740,50
20231214,114900,312344770,8740,8740,8740,8740,0
20231214,114800,312344770,8740,8740,8740,8740,50
20231214,114700,311907770,8740,8740,8740,8740,0
20231214,114600,311907770,8740,8740,8740,8740,63
20231214,114500,311357150,8740,8740,8740,8740,300
20231214,114400,308735150,8740,8740,8740,8740,0
20231214,114300,308735150,8740,8740,8740,8740,0
20231214,114200,308735150,8740,8740,8740,8740,63
20231214,114100,308184530,8740,8740,8740,8740,0
20231214,114000,308184530,8740,8740,8740,8740,0
20231214,113900,308184530,8740,8740,8740,8740,1
20231214,113800,308175790,8740,8740,8740,8740,84
20231214,113700,307441630,8740,8740,8740,8740,1
20231214,113600,307432890,8740,8740,8740,8740,3
20231214,113500,307406670,8730,8730,8730,8730,0
20231214,113400,307406670,8730,8730,8730,8730,17
20231214,113300,307258260,8730,8730,8730,8730,60
20231214,113200,306734460,8740,8740,8740,8740,252
20231214,113100,304531980,8740,8740,8740,8740,21
20231214,113000,304348440,8740,8740,8740,8740,0
20231214,112900,304348440,8740,8740,8740,8740,24
20231214,112800,304138680,8740,8750,8750,8740,78
20231214,112700,303456860,8750,8740,8750,8740,37
20231214,112600,303133200,8740,8740,8740,8740,54
20231214,112500,302661240,8750,8740,8750,8740,27
20231214,112400,302425230,8740,8740,8740,8740,69
20231214,112300,301822170,8740,8750,8750,8740,515
20231214,112200,297316160,8750,8760,8760,8750,558
20231214,112100,292432660,8750,8760,8760,8750,402
20231214,112000,288911410,8760,8760,8760,8760,134
20231214,111900,287737570,8750,8750,8750,8750,15
20231214,111800,287606320,8760,8760,8760,8760,0
20231214,111700,287606320,8760,8750,8760,8750,424
20231214,111600,283892320,8750,8750,8750,8750,24
20231214,111500,283682320,8750,8750,8750,8750,135
20231214,111400,282501070,8750,8750,8750,8750,249
20231214,111300,280322320,8750,8760,8760,8750,105
20231214,111200,279403520,8760,8760,8760,8760,0
20231214,111100,279403520,8760,8760,8760,8760,0
20231214,111000,279403520,8760,8760,8760,8760,50
20231214,110900,278965520,8750,8750,8750,8750,0
20231214,110800,278965520,8750,8750,8750,8750,0
20231214,110700,278965520,8750,8750,8750,8750,0
20231214,110600,278965520,8750,8750,8750,8750,0
20231214,110500,278965520,8750,8750,8750,8750,349
20231214,110400,275911770,8750,8750,8750,8750,3
20231214,110300,275885520,8750,8750,8750,8750,0
20231214,110200,275885520,8750,8750,8750,8750,1
20231214,110100,275876770,8740,8740,8740,8740,356
20231214,110000,272765330,8740,8740,8740,8740,0
20231214,105900,272765330,8740,8740,8740,8740,101
20231214,105800,271882590,8740,8740,8740,8740,0
20231214,105700,271882590,8740,8730,8740,8730,165
20231214,105600,270442130,8740,8740,8740,8740,102
20231214,105500,269550650,8740,8740,8740,8740,1
20231214,105400,269541910,8730,8730,8730,8730,0
20231214,105300,269541910,8730,8730,8730,8730,15
20231214,105200,269410960,8740,8730,8740,8730,264
20231214,105100,267105650,8730,8730,8730,8730,56
20231214,105000,266616770,8730,8730,8730,8720,35
20231214,104900,266311270,8730,8730,8730,8730,428
20231214,104800,262574830,8730,8730,8730,8730,28
20231214,104700,262330390,8730,8730,8730,8730,27
20231214,104600,262094680,8740,8740,8740,8740,421
20231214,104500,258415140,8740,8740,8740,8740,28
20231214,104400,258170420,8740,8740,8740,8740,0
20231214,104300,258170420,8740,8740,8740,8740,0
20231214,104200,258170420,8740,8740,8740,8740,29
20231214,104100,257916960,8740,8740,8740,8740,32
20231214,104000,257637280,8750,8750,8750,8750,4
20231214,103900,257602280,8750,8750,8750,8750,201
20231214,103800,255843530,8740,8740,8740,8740,42
20231214,103700,255476450,8750,8740,8750,8740,39
20231214,103600,255135560,8740,8740,8740,8740,50
20231214,103500,254698560,8730,8730,8730,8730,45
20231214,103400,254305710,8750,8750,8750,8750,2
20231214,103300,254288210,8730,8740,8750,8730,544
20231214,103200,249534680,8750,8750,8750,8750,1
20231214,103100,249525930,8740,8740,8740,8740,8
20231214,103000,249456010,8750,8740,8750,8740,13
20231214,102900,249342270,8740,8740,8740,8740,12
20231214,102800,249237390,8740,8740,8740,8740,142
20231214,102700,247996310,8740,8740,8740,8740,167
20231214,102600,246536730,8730,8730,8730,8730,24
20231214,102500,246327210,8740,8730,8740,8720,105
20231214,102400,245410610,8740,8740,8740,8740,28
20231214,102300,245165890,8740,8740,8740,8720,15
20231214,102200,245034810,8720,8740,8740,8720,138
20231214,102100,243830170,8740,8740,8740,8730,26
20231214,102000,243602940,8730,8740,8740,8730,69
20231214,101900,242999890,8740,8740,8740,8700,33
20231214,101800,242711550,8740,8770,8770,8700,10474
20231214,101700,151090340,8760,8760,8760,8760,23
20231214,101600,150888860,8770,8770,8770,8760,845
20231214,101500,143478340,8770,8770,8770,8770,10
20231214,101400,143390640,8770,8770,8770,8770,14
20231214,101300,143267860,8780,8780,8780,8780,340
20231214,101200,140282660,8770,8770,8780,8770,374
20231214,101100,137001040,8770,8770,8770,8770,39
20231214,101000,136659010,8770,8770,8770,8770,8
20231214,100900,136588850,8770,8770,8770,8770,0
20231214,100800,136588850,8770,8770,8770,8770,6
20231214,100700,136536230,8770,8770,8770,8770,130
20231214,100600,135396130,8770,8770,8770,8770,0
20231214,100500,135396130,8770,8770,8770,8770,4
20231214,100400,135361050,8760,8760,8760,8760,45
20231214,100300,134966850,8760,8760,8760,8760,0
20231214,100200,134966850,8760,8770,8770,8760,219
20231214,100100,133048360,8760,8770,8770,8760,11
20231214,100000,132951900,8760,8780,8780,8760,359
20231214,095900,129801540,8760,8780,8780,8760,192
20231214,095800,128117960,8770,8770,8770,8770,115
20231214,095700,127109410,8770,8770,8770,8770,132
20231214,095600,125951770,8770,8770,8770,8770,51
20231214,095500,125504500,8760,8760,8770,8760,465
20231214,095400,121430100,8750,8760,8760,8750,11
20231214,095300,121333800,8750,8760,8760,8750,27
20231214,095200,121097510,8750,8760,8760,8750,65
20231214,095100,120528620,8750,8760,8760,8750,658
20231214,095000,114764980,8760,8760,8770,8760,150
20231214,094900,113450930,8750,8760,8780,8750,328
20231214,094800,110577810,8760,8780,8780,8760,56
20231214,094700,110087050,8760,8780,8780,8750,1255
20231214,094600,99086180,8780,8780,8780,8780,10
20231214,094500,98998380,8770,8770,8770,8770,29
20231214,094400,98744050,8770,8770,8770,8770,190
20231214,094300,97077750,8760,8780,8780,8760,925
20231214,094200,88962480,8780,8790,8790,8780,194
20231214,094100,87258980,8780,8780,8780,8780,45
20231214,094000,86863880,8790,8790,8790,8790,613
20231214,093900,81475610,8790,8790,8790,8790,65
20231214,093800,80904260,8790,8790,8790,8790,179
20231214,093700,79330850,8790,8790,8790,8790,54
20231214,093600,78856190,8790,8800,8800,8790,105
20231214,093500,77932870,8800,8800,8800,8800,372
20231214,093400,74659270,8800,8800,8800,8800,19
20231214,093300,74492070,8800,8820,8820,8800,498
20231214,093200,70106680,8810,8840,8840,8810,48
20231214,093100,69683770,8810,8810,8810,8810,95
20231214,093000,68846820,8810,8810,8810,8810,12
20231214,092900,68741100,8810,8810,8810,8810,15
20231214,092800,68608950,8800,8810,8830,8800,53
20231214,092700,68141970,8810,8810,8810,8810,10
20231214,092600,68053870,8780,8810,8810,8780,498
20231214,092500,63672100,8800,8840,8840,8800,2878
20231214,092400,38278930,8850,8850,8850,8850,2
20231214,092300,38261230,8870,8850,8870,8830,48
20231214,092200,37837010,8850,8860,8860,8830,44
20231214,092100,37448290,8840,8880,8880,8840,73
20231214,092000,36802050,8880,8880,8880,8880,15
20231214,091900,36668850,8880,8850,8890,8840,313
20231214,091800,33898200,8850,8840,8850,8840,49
20231214,091700,33464640,8850,8850,8850,8840,66
20231214,091600,32880590,8840,8830,8850,8830,19
20231214,091500,32712660,8830,8830,8850,8830,1429
20231214,091400,20077260,8820,8820,8830,8820,244
20231214,091300,17924980,8820,8830,8830,8820,196
20231214,091200,16194310,8840,8830,8840,8820,148
20231214,091100,14887290,8820,8830,8830,8820,153
20231214,091000,13536680,8820,8820,8830,8820,97
20231214,090900,12680940,8820,8830,8830,8820,272
20231214,090800,10281340,8830,8820,8830,8820,267
20231214,090700,7925290,8820,8820,8820,8820,0
20231214,090600,7925290,8820,8840,8840,8820,123
20231214,090500,6839170,8820,8820,8820,8820,14
20231214,090400,6715690,8850,8810,8850,8800,643
20231214,090300,1051240,8810,8810,8810,8810,2
20231214,090200,1033620,8810,8850,8850,8810,76
20231214,090100,361210,8810,8810,8810,8810,0
20231214,090000,361210,8810,8810,8810,8810,41