KissMeData/052710/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,193200,896846880,8020,8020,8020,8020,4169
20231215,193100,896846880,8020,8020,8020,8020,0
20231215,193000,896846880,8020,8020,8020,8020,0
20231215,192900,896846880,8020,8020,8020,8020,0
20231215,192800,896846880,8020,8020,8020,8020,0
20231215,192700,896846880,8020,8020,8020,8020,0
20231215,192600,896846880,8020,8020,8020,8020,0
20231215,192500,896846880,8020,8020,8020,8020,0
20231215,192400,896846880,8020,8020,8020,8020,0
20231215,192300,896846880,8020,8020,8020,8020,0
20231215,192200,896846880,8020,8020,8020,8020,0
20231215,192100,896846880,8020,8020,8020,8020,0
20231215,192000,896846880,8020,8020,8020,8020,0
20231215,191900,896846880,8020,8020,8020,8020,0
20231215,191800,896846880,8020,8020,8020,8020,0
20231215,191700,896846880,8020,8020,8020,8020,0
20231215,191600,896846880,8020,8020,8020,8020,0
20231215,191500,896846880,8020,8020,8020,8020,0
20231215,191400,896846880,8020,8020,8020,8020,0
20231215,191300,896846880,8020,8020,8020,8020,0
20231215,191200,896846880,8020,8020,8020,8020,0
20231215,191100,896846880,8020,8020,8020,8020,0
20231215,191000,896846880,8020,8020,8020,8020,0
20231215,190900,896846880,8020,8020,8020,8020,0
20231215,190800,896846880,8020,8020,8020,8020,0
20231215,190700,896846880,8020,8020,8020,8020,0
20231215,190600,896846880,8020,8020,8020,8020,0
20231215,190500,896846880,8020,8020,8020,8020,0
20231215,190400,896846880,8020,8020,8020,8020,0
20231215,190300,896846880,8020,8020,8020,8020,0
20231215,190200,896846880,8020,8020,8020,8020,4169
20231215,190100,896846880,8020,8020,8020,8020,0
20231215,190000,896846880,8020,8020,8020,8020,0
20231215,185900,896846880,8020,8020,8020,8020,0
20231215,185800,896846880,8020,8020,8020,8020,0
20231215,185700,896846880,8020,8020,8020,8020,0
20231215,185600,896846880,8020,8020,8020,8020,0
20231215,185500,896846880,8020,8020,8020,8020,0
20231215,185400,896846880,8020,8020,8020,8020,0
20231215,185300,896846880,8020,8020,8020,8020,0
20231215,185200,896846880,8020,8020,8020,8020,0
20231215,185100,896846880,8020,8020,8020,8020,0
20231215,185000,896846880,8020,8020,8020,8020,0
20231215,184900,896846880,8020,8020,8020,8020,0
20231215,184800,896846880,8020,8020,8020,8020,0
20231215,184700,896846880,8020,8020,8020,8020,0
20231215,184600,896846880,8020,8020,8020,8020,0
20231215,184500,896846880,8020,8020,8020,8020,0
20231215,184400,896846880,8020,8020,8020,8020,0
20231215,184300,896846880,8020,8020,8020,8020,0
20231215,184200,896846880,8020,8020,8020,8020,0
20231215,184100,896846880,8020,8020,8020,8020,0
20231215,184000,896846880,8020,8020,8020,8020,0
20231215,183900,896846880,8020,8020,8020,8020,0
20231215,183800,896846880,8020,8020,8020,8020,0
20231215,183700,896846880,8020,8020,8020,8020,0
20231215,183600,896846880,8020,8020,8020,8020,0
20231215,183500,896846880,8020,8020,8020,8020,0
20231215,183400,896846880,8020,8020,8020,8020,0
20231215,183300,896846880,8020,8020,8020,8020,0
20231215,183200,896846880,8020,8020,8020,8020,4169
20231215,183100,896846880,8020,8020,8020,8020,0
20231215,183000,896846880,8020,8020,8020,8020,0
20231215,182900,896846880,8020,8020,8020,8020,0
20231215,182800,896846880,8020,8020,8020,8020,0
20231215,182700,896846880,8020,8020,8020,8020,0
20231215,182600,896846880,8020,8020,8020,8020,0
20231215,182500,896846880,8020,8020,8020,8020,0
20231215,182400,896846880,8020,8020,8020,8020,0
20231215,182300,896846880,8020,8020,8020,8020,0
20231215,182200,896846880,8020,8020,8020,8020,0
20231215,182100,896846880,8020,8020,8020,8020,0
20231215,182000,896846880,8020,8020,8020,8020,0
20231215,181900,896846880,8020,8020,8020,8020,0
20231215,181800,896846880,8020,8020,8020,8020,0
20231215,181700,896846880,8020,8020,8020,8020,0
20231215,181600,896846880,8020,8020,8020,8020,0
20231215,181500,896846880,8020,8020,8020,8020,0
20231215,181400,896846880,8020,8020,8020,8020,0
20231215,181300,896846880,8020,8020,8020,8020,0
20231215,181200,896846880,8020,8020,8020,8020,0
20231215,181100,896846880,8020,8020,8020,8020,0
20231215,181000,896846880,8020,8020,8020,8020,0
20231215,180900,896846880,8020,8020,8020,8020,0
20231215,180800,896846880,8020,8020,8020,8020,0
20231215,180700,896846880,8020,8020,8020,8020,0
20231215,180600,896846880,8020,8020,8020,8020,0
20231215,180500,896846880,8020,8020,8020,8020,0
20231215,180400,896846880,8020,8020,8020,8020,0
20231215,180300,896846880,8020,8020,8020,8020,0
20231215,180200,896846880,8020,8020,8020,8020,4169
20231215,180100,896846880,8020,8020,8020,8020,0
20231215,180000,896846880,8020,8020,8020,8020,0
20231215,175900,896846880,8020,8020,8020,8020,0
20231215,175800,896846880,8020,8020,8020,8020,0
20231215,175700,896846880,8020,8020,8020,8020,0
20231215,175600,896846880,8020,8020,8020,8020,0
20231215,175500,896846880,8020,8020,8020,8020,0
20231215,175400,896846880,8020,8020,8020,8020,0
20231215,175300,896846880,8020,8020,8020,8020,0
20231215,175200,896846880,8020,8020,8020,8020,0
20231215,175100,896846880,8020,8020,8020,8020,0
20231215,175000,896846880,8020,8020,8020,8020,0
20231215,174900,896846880,8020,8020,8020,8020,0
20231215,174800,896846880,8020,8020,8020,8020,0
20231215,174700,896846880,8020,8020,8020,8020,0
20231215,174600,896846880,8020,8020,8020,8020,0
20231215,174500,896846880,8020,8020,8020,8020,0
20231215,174400,896846880,8020,8020,8020,8020,0
20231215,174300,896846880,8020,8020,8020,8020,0
20231215,174200,896846880,8020,8020,8020,8020,0
20231215,174100,896846880,8020,8020,8020,8020,0
20231215,174000,896846880,8020,8020,8020,8020,0
20231215,173900,896846880,8020,8020,8020,8020,0
20231215,173800,896846880,8020,8020,8020,8020,0
20231215,173700,896846880,8020,8020,8020,8020,0
20231215,173600,896846880,8020,8020,8020,8020,0
20231215,173500,896846880,8020,8020,8020,8020,0
20231215,173400,896846880,8020,8020,8020,8020,0
20231215,173300,896846880,8020,8020,8020,8020,0
20231215,173200,896846880,8020,8020,8020,8020,4169
20231215,173100,896846880,8020,8020,8020,8020,0
20231215,173000,896846880,8020,8020,8020,8020,0
20231215,172900,896846880,8020,8020,8020,8020,0
20231215,172800,896846880,8020,8020,8020,8020,0
20231215,172700,896846880,8020,8020,8020,8020,0
20231215,172600,896846880,8020,8020,8020,8020,0
20231215,172500,896846880,8020,8020,8020,8020,0
20231215,172400,896846880,8020,8020,8020,8020,0
20231215,172300,896846880,8020,8020,8020,8020,0
20231215,172200,896846880,8020,8020,8020,8020,0
20231215,172100,896846880,8020,8020,8020,8020,0
20231215,172000,896846880,8020,8020,8020,8020,0
20231215,171900,896846880,8020,8020,8020,8020,0
20231215,171800,896846880,8020,8020,8020,8020,0
20231215,171700,896846880,8020,8020,8020,8020,0
20231215,171600,896846880,8020,8020,8020,8020,0
20231215,171500,896846880,8020,8020,8020,8020,0
20231215,171400,896846880,8020,8020,8020,8020,0
20231215,171300,896846880,8020,8020,8020,8020,0
20231215,171200,896846880,8020,8020,8020,8020,0
20231215,171100,896846880,8020,8020,8020,8020,0
20231215,171000,896846880,8020,8020,8020,8020,0
20231215,170900,896846880,8020,8020,8020,8020,0
20231215,170800,896846880,8020,8020,8020,8020,0
20231215,170700,896846880,8020,8020,8020,8020,0
20231215,170600,896846880,8020,8020,8020,8020,0
20231215,170500,896846880,8020,8020,8020,8020,0
20231215,170400,896846880,8020,8020,8020,8020,0
20231215,170300,896846880,8020,8020,8020,8020,0
20231215,170200,896846880,8020,8020,8020,8020,4169
20231215,170100,896846880,8020,8020,8020,8020,0
20231215,170000,896846880,8020,8020,8020,8020,0
20231215,165900,896846880,8020,8020,8020,8020,0
20231215,165800,896846880,8020,8020,8020,8020,0
20231215,165700,896846880,8020,8020,8020,8020,0
20231215,165600,896846880,8020,8020,8020,8020,0
20231215,165500,896846880,8020,8020,8020,8020,0
20231215,165400,896846880,8020,8020,8020,8020,0
20231215,165300,896846880,8020,8020,8020,8020,0
20231215,165200,896846880,8020,8020,8020,8020,0
20231215,165100,896846880,8020,8020,8020,8020,0
20231215,165000,896846880,8020,8020,8020,8020,0
20231215,164900,896846880,8020,8020,8020,8020,0
20231215,164800,896846880,8020,8020,8020,8020,0
20231215,164700,896846880,8020,8020,8020,8020,0
20231215,164600,896846880,8020,8020,8020,8020,0
20231215,164500,896846880,8020,8020,8020,8020,0
20231215,164400,896846880,8020,8020,8020,8020,0
20231215,164300,896846880,8020,8020,8020,8020,0
20231215,164200,896846880,8020,8020,8020,8020,0
20231215,164100,896846880,8020,8020,8020,8020,0
20231215,164000,896846880,8020,8020,8020,8020,0
20231215,163900,896846880,8020,8020,8020,8020,0
20231215,163800,896846880,8020,8020,8020,8020,0
20231215,163700,896846880,8020,8020,8020,8020,0
20231215,163600,896846880,8020,8020,8020,8020,0
20231215,163500,896846880,8020,8020,8020,8020,0
20231215,163400,896846880,8020,8020,8020,8020,0
20231215,163300,896846880,8020,8020,8020,8020,0
20231215,163200,896846880,8020,8020,8020,8020,4169
20231215,163100,896846880,8020,8020,8020,8020,0
20231215,163000,896846880,8020,8020,8020,8020,0
20231215,162900,896846880,8020,8020,8020,8020,0
20231215,162800,896846880,8020,8020,8020,8020,0
20231215,162700,896846880,8020,8020,8020,8020,0
20231215,162600,896846880,8020,8020,8020,8020,0
20231215,162500,896846880,8020,8020,8020,8020,0
20231215,162400,896846880,8020,8020,8020,8020,0
20231215,162300,896846880,8020,8020,8020,8020,0
20231215,162200,896846880,8020,8020,8020,8020,0
20231215,162100,896846880,8020,8020,8020,8020,0
20231215,162000,896846880,8020,8020,8020,8020,0
20231215,161900,896846880,8020,8020,8020,8020,0
20231215,161800,896846880,8020,8020,8020,8020,0
20231215,161700,896846880,8020,8020,8020,8020,0
20231215,161600,896846880,8020,8020,8020,8020,0
20231215,161500,896846880,8020,8020,8020,8020,0
20231215,161400,896846880,8020,8020,8020,8020,0
20231215,161300,896846880,8020,8020,8020,8020,0
20231215,161200,896846880,8020,8020,8020,8020,0
20231215,161100,896846880,8020,8020,8020,8020,0
20231215,161000,896846880,8020,8020,8020,8020,0
20231215,160900,896846880,8020,8020,8020,8020,0
20231215,160800,896846880,8020,8020,8020,8020,0
20231215,160700,896846880,8020,8020,8020,8020,0
20231215,160600,896846880,8020,8020,8020,8020,0
20231215,160500,896846880,8020,8020,8020,8020,0
20231215,160400,896846880,8020,8020,8020,8020,0
20231215,160300,896846880,8020,8020,8020,8020,0
20231215,160200,896846880,8020,8020,8020,8020,4169
20231215,160100,896846880,8020,8020,8020,8020,0
20231215,160000,896846880,8020,8020,8020,8020,0
20231215,155900,896846880,8020,8020,8020,8020,0
20231215,155800,896846880,8020,8020,8020,8020,0
20231215,155700,896846880,8020,8020,8020,8020,0
20231215,155600,896846880,8020,8020,8020,8020,0
20231215,155500,896846880,8020,8020,8020,8020,0
20231215,155400,896846880,8020,8020,8020,8020,0
20231215,155300,896846880,8020,8020,8020,8020,0
20231215,155200,896846880,8020,8020,8020,8020,0
20231215,155100,896846880,8020,8020,8020,8020,0
20231215,155000,896846880,8020,8020,8020,8020,0
20231215,154900,896846880,8020,8020,8020,8020,0
20231215,154800,896846880,8020,8020,8020,8020,0
20231215,154700,896846880,8020,8020,8020,8020,0
20231215,154600,896846880,8020,8020,8020,8020,0
20231215,154500,896846880,8020,8020,8020,8020,0
20231215,154400,896846880,8020,8020,8020,8020,0
20231215,154300,896846880,8020,8020,8020,8020,0
20231215,154200,896846880,8020,8020,8020,8020,0
20231215,154100,896846880,8020,8020,8020,8020,0
20231215,154000,896846880,8020,8020,8020,8020,0
20231215,153900,896846880,8020,8020,8020,8020,0
20231215,153800,896846880,8020,8020,8020,8020,0
20231215,153700,896846880,8020,8020,8020,8020,0
20231215,153600,896846880,8020,8020,8020,8020,0
20231215,153500,896846880,8020,8020,8020,8020,0
20231215,153400,896846880,8020,8020,8020,8020,0
20231215,153300,896846880,8020,8020,8020,8020,0
20231215,153200,896846880,8020,8020,8020,8020,4169
20231215,153100,896846880,8020,8020,8020,8020,0
20231215,153000,896846880,8020,8020,8020,8020,4169
20231215,152900,863411500,8010,8010,8010,8010,0
20231215,152800,863411500,8010,8010,8010,8010,0
20231215,152700,863411500,8010,8010,8010,8010,0
20231215,152600,863411500,8010,8010,8010,8010,0
20231215,152500,863411500,8010,8010,8010,8010,0
20231215,152400,863411500,8010,8010,8010,8010,0
20231215,152300,863411500,8010,8010,8010,8010,0
20231215,152200,863411500,8010,8010,8010,8010,0
20231215,152100,863411500,8010,8010,8010,8010,0
20231215,152000,863411500,8010,8010,8010,8010,0
20231215,151900,863411500,8010,7980,8010,7980,346
20231215,151800,860642470,8000,8000,8000,7980,522
20231215,151700,856466490,7980,7990,7990,7980,60
20231215,151600,855987140,7990,8000,8000,7990,53
20231215,151500,855563150,8000,8000,8000,8000,58
20231215,151400,855099150,7970,7990,7990,7970,3453
20231215,151300,827549750,8000,7990,8010,7990,184
20231215,151200,826078530,8010,8010,8010,8010,153
20231215,151100,824853000,8000,8000,8000,8000,27
20231215,151000,824637000,8010,7990,8010,7990,164
20231215,150900,823324810,8010,8000,8010,7990,216
20231215,150800,821594900,8010,8010,8010,8010,53
20231215,150700,821170370,8000,8000,8000,8000,200
20231215,150600,819570370,8000,8010,8010,8000,102
20231215,150500,818753850,8010,8010,8010,8010,32
20231215,150400,818497530,8000,8000,8000,8000,46
20231215,150300,818129530,8000,8000,8000,7980,99
20231215,150200,817337770,8000,8000,8000,8000,531
20231215,150100,813089770,7980,7980,7980,7980,50
20231215,150000,812690770,8000,8000,8000,8000,1039
20231215,145900,804378770,7970,7970,7970,7970,0
20231215,145800,804378770,7970,7970,7970,7960,122
20231215,145700,803406630,8000,7970,8000,7970,166
20231215,145600,802080280,7970,7970,7970,7970,35
20231215,145500,801801330,7970,7970,7970,7970,25
20231215,145400,801602080,7970,7970,7970,7960,464
20231215,145300,797907610,8000,8000,8000,8000,52
20231215,145200,797491610,8000,7980,8000,7970,2263
20231215,145100,779441480,8000,8000,8000,8000,1000
20231215,145000,771441480,8000,7990,8000,7990,58
20231215,144900,770978000,7990,7990,7990,7990,22
20231215,144800,770802220,7980,7990,7990,7980,1524
20231215,144700,758640590,7990,8000,8000,7990,80
20231215,144600,758000890,7980,8000,8000,7970,1162
20231215,144500,748708750,8010,8010,8010,8010,0
20231215,144400,748708750,8010,8010,8010,8010,163
20231215,144300,747403120,8010,8010,8010,8010,52
20231215,144200,746986600,8010,7970,8010,7970,21
20231215,144100,746819190,8010,8010,8010,8010,58
20231215,144000,746354610,7970,8010,8010,7970,302
20231215,143900,743943590,8010,8010,8010,8010,127
20231215,143800,742926320,7970,7970,7970,7970,100
20231215,143700,742129320,7980,8000,8000,7980,58
20231215,143600,741665440,8000,8000,8000,8000,45
20231215,143500,741305440,8000,8000,8000,8000,0
20231215,143400,741305440,8000,8000,8000,8000,252
20231215,143300,739289440,8000,8000,8000,8000,40
20231215,143200,738969440,7990,7990,7990,7990,400
20231215,143100,735773440,7980,7970,7980,7950,650
20231215,143000,730600160,7970,7970,7970,7970,4
20231215,142900,730568280,7980,7980,7980,7980,0
20231215,142800,730568280,7980,7980,7980,7980,23
20231215,142700,730384740,7960,7960,7960,7960,149
20231215,142600,729198700,7960,7980,7980,7960,245
20231215,142500,727247600,7970,7970,7970,7970,104
20231215,142400,726418720,7970,7970,7970,7970,60
20231215,142300,725940520,7970,7970,7970,7970,40
20231215,142200,725621720,7970,7970,7970,7970,1
20231215,142100,725613750,7960,7960,7960,7960,6
20231215,142000,725565990,7980,7980,7980,7980,44
20231215,141900,725214870,7970,7970,7970,7970,50
20231215,141800,724816370,7950,7970,7970,7950,1767
20231215,141700,710748060,7970,7970,7970,7970,226
20231215,141600,708946840,7970,7970,7970,7970,11
20231215,141500,708859170,7980,7980,7980,7980,922
20231215,141400,701501610,8000,8000,8000,8000,52
20231215,141300,701085610,8000,8000,8000,8000,0
20231215,141200,701085610,8000,7990,8000,7990,156
20231215,141100,699838880,8010,8000,8010,8000,74
20231215,141000,699246170,8000,7990,8000,7990,132
20231215,140900,698190640,8000,8000,8000,8000,394
20231215,140800,695038640,8000,8000,8000,8000,51
20231215,140700,694630640,8000,8000,8000,8000,30
20231215,140600,694390640,8000,8000,8000,8000,0
20231215,140500,694390640,8000,8000,8000,8000,100
20231215,140400,693590640,7980,7980,7980,7980,350
20231215,140300,690797640,7980,7980,7980,7980,3
20231215,140200,690773700,8010,8010,8010,8010,40
20231215,140100,690453300,7980,7980,7980,7980,0
20231215,140000,690453300,7980,7980,7980,7980,7
20231215,135900,690397440,7980,8000,8000,7980,852
20231215,135800,683593170,8000,8000,8000,8000,52
20231215,135700,683177170,8000,8010,8010,7990,168
20231215,135600,681834030,8000,8000,8000,8000,0
20231215,135500,681834030,8000,8000,8000,8000,53
20231215,135400,681410030,8000,7990,8000,7990,52
20231215,135300,680994110,7990,8000,8000,7990,6
20231215,135200,680946150,8000,8000,8000,8000,55
20231215,135100,680506150,8010,8000,8010,7990,305
20231215,135000,678066110,8010,8010,8010,8010,0
20231215,134900,678066110,8010,8010,8010,8000,1631
20231215,134800,665016780,8010,8010,8010,8010,2
20231215,134700,665000760,8010,8010,8010,8010,17
20231215,134600,664864590,8010,8000,8010,8000,575
20231215,134500,660264360,8000,8000,8000,8000,63
20231215,134400,659760360,8020,8020,8020,8020,46
20231215,134300,659391440,8000,8000,8000,8000,50
20231215,134200,658991440,8000,8000,8000,8000,0
20231215,134100,658991440,8000,8000,8020,7990,431
20231215,134000,655544700,8010,8010,8010,8010,0
20231215,133900,655544700,8010,8010,8010,8010,52
20231215,133800,655128180,8010,8020,8020,8000,1242
20231215,133700,645189380,8020,8020,8020,8020,9
20231215,133600,645117200,8030,8030,8030,8030,91
20231215,133500,644386470,8030,8030,8030,8030,3
20231215,133400,644362380,8030,8030,8030,8030,1
20231215,133300,644354350,8000,8030,8030,8000,153
20231215,133200,643125880,8030,8030,8030,8030,13
20231215,133100,643021490,8030,8030,8030,8030,0
20231215,133000,643021490,8030,8010,8030,8000,61
20231215,132900,642532340,8030,8030,8030,8030,474
20231215,132800,638726120,8030,8030,8030,8030,53
20231215,132700,638300530,8030,8030,8030,8030,0
20231215,132600,638300530,8030,8030,8030,8030,101
20231215,132500,637489500,8030,8030,8030,8030,33
20231215,132400,637224510,8000,8030,8030,8000,12
20231215,132300,637128210,8030,8020,8030,8010,255
20231215,132200,635083170,8010,8010,8010,8010,0
20231215,132100,635083170,8010,8010,8010,8010,10
20231215,132000,635003070,8010,8010,8030,8000,316
20231215,131900,632473370,8010,8010,8010,8010,1
20231215,131800,632465360,8030,8030,8030,8030,600
20231215,131700,627647360,8020,8020,8030,8020,60
20231215,131600,627166150,8020,8020,8020,8020,50
20231215,131500,626765150,8030,8030,8030,8030,293
20231215,131400,624412360,8030,8030,8030,8030,5
20231215,131300,624372210,8030,8030,8030,8030,52
20231215,131200,623954650,8030,8030,8030,8030,52
20231215,131100,623537090,8000,8000,8000,8000,14
20231215,131000,623425090,8010,8030,8030,8010,3223
20231215,130900,597577940,8030,8020,8030,8020,38
20231215,130800,597272840,8020,8020,8020,8020,165
20231215,130700,595949540,8020,8020,8020,8010,295
20231215,130600,593585490,8020,8020,8020,8020,147
20231215,130500,592406550,8020,8020,8020,8020,2
20231215,130400,592390510,8020,8020,8020,8010,1567
20231215,130300,579835180,8020,8010,8020,8010,2837
20231215,130200,557082960,8010,8010,8010,8010,527
20231215,130100,552861690,8000,8000,8000,8000,48
20231215,130000,552477690,8000,7980,8010,7980,262
20231215,125900,550385120,7990,7990,7990,7990,56
20231215,125800,549937680,8000,8000,8000,8000,58
20231215,125700,549473680,8000,8000,8000,8000,52
20231215,125600,549057680,8000,8000,8000,8000,340
20231215,125500,546337680,8000,8000,8000,8000,10
20231215,125400,546257680,8000,8010,8010,8000,25
20231215,125300,546057460,8000,8000,8000,8000,12
20231215,125200,545961460,8000,8000,8000,8000,78
20231215,125100,545337460,8000,8010,8020,8000,1454
20231215,125000,533695570,8010,8010,8010,8010,5
20231215,124900,533655520,8010,8020,8020,8010,56
20231215,124800,533206410,8020,8030,8030,8020,398
20231215,124700,530012530,8030,8030,8030,8030,110
20231215,124600,529129230,8030,8010,8030,8010,1598
20231215,124500,516320550,8000,8000,8000,8000,0
20231215,124400,516320550,8000,8000,8000,8000,802
20231215,124300,509904550,8000,8000,8000,8000,25
20231215,124200,509704550,8000,8000,8000,8000,1001
20231215,124100,501696550,8000,8000,8000,8000,165
20231215,124000,500376550,7980,7980,7980,7980,205
20231215,123900,498740650,8000,8000,8000,8000,1
20231215,123800,498732650,8000,8000,8000,7990,77
20231215,123700,498117170,7990,7990,7990,7990,217
20231215,123600,496383340,7990,7980,7990,7980,43
20231215,123500,496040190,7990,7990,7990,7980,572
20231215,123400,491474660,7990,7990,7990,7990,63
20231215,123300,490971290,7990,7990,7990,7990,41
20231215,123200,490643700,7970,7970,7970,7970,0
20231215,123100,490643700,7970,7990,8000,7970,1008
20231215,123000,482589910,8000,7990,8000,7990,1047
20231215,122900,474223910,7970,7990,7990,7970,1009
20231215,122800,466162160,7970,8000,8000,7970,55
20231215,122700,465722220,7990,7990,7990,7990,39
20231215,122600,465410610,8000,8000,8000,8000,0
20231215,122500,465410610,8000,8000,8000,8000,99
20231215,122400,464618610,8000,8000,8000,8000,1
20231215,122300,464610610,8000,8000,8000,8000,0
20231215,122200,464610610,8000,8000,8000,8000,115
20231215,122100,463690610,8000,8000,8000,8000,30
20231215,122000,463450610,8000,8000,8000,8000,81
20231215,121900,462802610,8000,8000,8000,8000,52
20231215,121800,462386610,8000,8000,8000,8000,203
20231215,121700,460762610,8000,7960,8000,7960,223
20231215,121600,458978650,8000,8000,8000,8000,1035
20231215,121500,450698650,8000,8000,8000,8000,52
20231215,121400,450282650,8000,7980,8000,7980,3258
20231215,121300,424228080,7980,7980,7980,7980,3
20231215,121200,424204140,7980,7980,7980,7980,92
20231215,121100,423469980,7960,7960,7960,7960,300
20231215,121000,421081980,7990,7990,7990,7990,0
20231215,120900,421081980,7990,7990,7990,7990,111
20231215,120800,420195090,7990,7990,7990,7990,0
20231215,120700,420195090,7990,7990,7990,7990,1
20231215,120600,420187100,7990,7980,7990,7960,100
20231215,120500,419389280,7980,7980,7980,7980,180
20231215,120400,417952880,7980,7980,7980,7980,63
20231215,120300,417450140,7950,7950,7960,7950,650
20231215,120200,412279570,7950,7950,7950,7950,1
20231215,120100,412271620,7980,7950,7980,7950,537
20231215,120000,408001780,7980,7990,7990,7980,57
20231215,115900,407546870,7990,7990,7990,7990,112
20231215,115800,406651990,7950,7970,7970,7950,105
20231215,115700,405816590,7970,7990,7990,7970,19
20231215,115600,405664900,8000,7990,8000,7990,80
20231215,115500,405024930,8000,7980,8000,7980,182
20231215,115400,403570940,7980,7980,7980,7980,0
20231215,115300,403570940,7980,7980,7980,7980,111
20231215,115200,402685160,7980,7980,7980,7980,2
20231215,115100,402669200,7970,7980,7980,7970,28
20231215,115000,402445770,7990,7990,7990,7990,302
20231215,114900,400032790,7990,7990,7990,7990,5
20231215,114800,399992840,7990,7990,7990,7990,67
20231215,114700,399457510,8000,8000,8000,8000,0
20231215,114600,399457510,8000,8000,8000,8000,53
20231215,114500,399033510,8000,8000,8000,7950,129
20231215,114400,398004010,8000,8000,8000,8000,10
20231215,114300,397924010,8010,7990,8010,7990,197
20231215,114200,396349940,7990,7970,7990,7970,265
20231215,114100,394237810,7970,7960,7970,7960,14
20231215,114000,394126350,7960,7960,7960,7960,93
20231215,113900,393386070,7960,7960,7960,7960,2
20231215,113800,393370150,7950,7960,7960,7950,61
20231215,113700,392884600,7960,7960,7960,7960,54
20231215,113600,392454760,7950,7950,7950,7950,741
20231215,113500,386563810,7960,7960,7960,7960,28
20231215,113400,386340930,7970,7970,7970,7960,57
20231215,113300,385886650,7970,7990,7990,7970,1007
20231215,113200,377857800,8010,8000,8010,7990,116
20231215,113100,376929710,8010,8010,8010,8010,107
20231215,113000,376072640,8000,8020,8020,8000,818
20231215,112900,369525700,8020,8010,8030,8010,1481
20231215,112800,357644500,8010,7990,8010,7990,3882
20231215,112700,326596070,7980,7970,7980,7970,894
20231215,112600,319464970,7970,7970,7970,7970,2
20231215,112500,319449030,7970,7970,7980,7970,43
20231215,112400,319106220,7970,7950,7970,7950,251
20231215,112300,317110750,7950,7950,7950,7950,0
20231215,112200,317110750,7950,7990,7990,7950,47
20231215,112100,316735300,7980,7970,7990,7970,3308
20231215,112000,290341020,7970,7970,7970,7970,0
20231215,111900,290341020,7970,7970,7970,7970,81
20231215,111800,289695450,7960,7960,7960,7960,319
20231215,111700,287156210,7960,7960,7960,7960,58
20231215,111600,286694530,7960,7960,7960,7960,149
20231215,111500,285508490,7960,7960,7960,7960,0
20231215,111400,285508490,7960,7960,7960,7930,345
20231215,111300,282762340,7960,7950,7960,7950,982
20231215,111200,274945750,7950,7950,7950,7950,0
20231215,111100,274945750,7950,7950,7950,7950,102
20231215,111000,274134850,7950,7950,7950,7950,86
20231215,110900,273451150,7960,7960,7960,7960,35
20231215,110800,273172550,7950,7950,7950,7950,0
20231215,110700,273172550,7950,7950,7950,7950,5
20231215,110600,273132800,7960,7960,7960,7960,258
20231215,110500,271079120,7960,7960,7960,7960,52
20231215,110400,270665200,7960,7960,7960,7960,58
20231215,110300,270203520,7970,7970,7970,7970,28
20231215,110200,269980360,7960,7960,7960,7960,0
20231215,110100,269980360,7960,7970,7970,7960,48
20231215,110000,269597850,7950,7950,7950,7950,1
20231215,105900,269589900,7970,7970,7970,7970,5
20231215,105800,269550050,7970,7960,7970,7960,220
20231215,105700,267797910,7970,7970,7970,7970,0
20231215,105600,267797910,7970,7970,7970,7970,52
20231215,105500,267383470,7970,7970,7970,7970,52
20231215,105400,266969030,7970,7970,7970,7970,3
20231215,105300,266945120,7950,7970,7980,7920,114
20231215,105200,266038090,7970,7970,7980,7970,567
20231215,105100,261518000,7980,7980,7980,7980,13
20231215,105000,261414260,7980,7980,7980,7980,179
20231215,104900,259985840,7980,7990,7990,7980,105
20231215,104800,259146940,7990,7980,7990,7980,14
20231215,104700,259035190,7980,7980,7980,7980,13
20231215,104600,258931450,7990,7960,7990,7960,489
20231215,104500,255031070,7950,7950,7950,7950,207
20231215,104400,253385420,7950,7950,7950,7950,100
20231215,104300,252590420,7950,7950,7950,7950,0
20231215,104200,252590420,7950,7910,7950,7900,894
20231215,104100,245520280,7900,7900,7900,7900,0
20231215,104000,245520280,7900,7950,7960,7900,165
20231215,103900,244211250,7950,7950,7950,7950,164
20231215,103800,242907450,7950,7950,7950,7950,100
20231215,103700,242112450,7940,7900,7940,7900,817
20231215,103600,235631460,7900,7930,7930,7900,351
20231215,103500,232857030,7940,7940,7940,7940,47
20231215,103400,232483850,7930,7930,7930,7930,0
20231215,103300,232483850,7930,7930,7930,7930,79
20231215,103200,231857380,7930,7930,7930,7930,38
20231215,103100,231556040,7930,7920,7930,7850,1730
20231215,103000,217920210,7920,7920,7920,7920,10
20231215,102900,217841010,7850,7930,7930,7850,1859
20231215,102800,203169940,7940,7940,7940,7940,0
20231215,102700,203169940,7940,7940,7940,7940,22
20231215,102600,202995260,7920,7920,7920,7920,0
20231215,102500,202995260,7920,7940,7940,7920,104
20231215,102400,202171500,7940,7950,7950,7940,259
20231215,102300,200114540,7950,7950,7950,7950,134
20231215,102200,199049240,7950,7950,7950,7950,0
20231215,102100,199049240,7950,7940,7950,7940,37
20231215,102000,198755110,7940,7940,7940,7940,12
20231215,101900,198659830,7940,7950,7950,7940,77
20231215,101800,198047790,7940,7950,7950,7940,7
20231215,101700,197992190,7940,7940,7940,7940,466
20231215,101600,194292150,7940,7940,7940,7940,115
20231215,101500,193379050,7940,7930,7940,7930,54
20231215,101400,192950790,7930,7930,7930,7930,17
20231215,101300,192815980,7920,7920,7920,7910,108
20231215,101200,191960630,7940,7940,7940,7940,1
20231215,101100,191952690,7950,7940,7950,7940,68
20231215,101000,191412310,7950,7940,7950,7940,75
20231215,100900,190816150,7950,7950,7950,7950,5
20231215,100800,190776400,7950,7950,7950,7950,101
20231215,100700,189973450,7960,7960,7960,7960,145
20231215,100600,188819250,7960,7950,7960,7950,4
20231215,100500,188787430,7930,7960,7960,7900,1610
20231215,100400,175992450,7960,7960,7990,7950,601
20231215,100300,171206210,8000,7990,8000,7990,443
20231215,100200,167664250,8000,7980,8000,7980,908
20231215,100100,160407350,8000,7890,8000,7890,1864
20231215,100000,145607450,7880,7850,7880,7850,2780
20231215,095900,123734810,7850,7870,7870,7850,444
20231215,095800,120245410,7870,7870,7870,7870,170
20231215,095700,118907510,7870,7870,7870,7870,1
20231215,095600,118899640,7870,7870,7870,7870,100
20231215,095500,118112640,7850,7850,7850,7850,0
20231215,095400,118112640,7850,7830,7850,7830,3173
20231215,095300,93236410,7830,7830,7830,7830,40
20231215,095200,92923210,7830,7830,7830,7830,11
20231215,095100,92837080,7830,7830,7830,7830,105
20231215,095000,92014930,7810,7810,7810,7810,0
20231215,094900,92014930,7810,7810,7810,7810,30
20231215,094800,91780630,7830,7830,7830,7830,0
20231215,094700,91780630,7830,7830,7830,7830,160
20231215,094600,90527830,7830,7830,7830,7830,0
20231215,094500,90527830,7830,7830,7830,7830,0
20231215,094400,90527830,7830,7830,7830,7830,0
20231215,094300,90527830,7830,7830,7830,7830,30
20231215,094200,90292930,7830,7830,7830,7830,1
20231215,094100,90285100,7800,7800,7800,7800,567
20231215,094000,85862500,7810,7810,7810,7810,234
20231215,093900,84034960,7830,7830,7830,7830,13
20231215,093800,83933170,7820,7820,7820,7820,11
20231215,093700,83847150,7820,7820,7820,7820,89
20231215,093600,83151170,7820,7830,7830,7820,44
20231215,093500,82806940,7830,7830,7830,7830,0
20231215,093400,82806940,7830,7820,7830,7820,1246
20231215,093300,73053060,7820,7820,7820,7820,78
20231215,093200,72443100,7810,7810,7810,7810,0
20231215,093100,72443100,7810,7810,7810,7810,0
20231215,093000,72443100,7810,7820,7830,7810,13
20231215,092900,72341540,7830,7830,7830,7830,0
20231215,092800,72341540,7830,7830,7830,7830,0
20231215,092700,72341540,7830,7810,7830,7790,272
20231215,092600,70221010,7810,7810,7810,7810,0
20231215,092500,70221010,7810,7810,7810,7810,0
20231215,092400,70221010,7810,7800,7810,7800,222
20231215,092300,68489400,7810,7810,7810,7810,0
20231215,092200,68489400,7810,7810,7810,7810,150
20231215,092100,67317900,7800,7820,7820,7800,80
20231215,092000,66693080,7810,7810,7810,7810,22
20231215,091900,66521260,7800,7800,7800,7800,0
20231215,091800,66521260,7800,7800,7800,7800,0
20231215,091700,66521260,7800,7800,7800,7800,0
20231215,091600,66521260,7800,7810,7810,7800,206
20231215,091500,64914330,7800,7800,7800,7800,0
20231215,091400,64914330,7800,7800,7800,7800,0
20231215,091300,64914330,7800,7800,7800,7800,103
20231215,091200,64110930,7800,7800,7800,7800,20
20231215,091100,63954930,7800,7810,7810,7800,128
20231215,091000,62955980,7800,7800,7800,7800,0
20231215,090900,62955980,7800,7800,7800,7800,0
20231215,090800,62955980,7800,7800,7800,7800,0
20231215,090700,62955980,7800,7800,7800,7800,0
20231215,090600,62955980,7800,7800,7800,7800,348
20231215,090500,60241580,7880,7800,7880,7790,110
20231215,090400,59383590,7790,7820,7820,7790,13
20231215,090300,59282090,7820,7820,7820,7820,0
20231215,090200,59282090,7820,7820,7820,7790,5337
20231215,090100,17648610,7820,7830,7830,7820,1482
20231215,090000,6048370,7830,7870,7870,7830,770