KissMeData/067630/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,194300,13534712180,11090,11090,11090,11090,24376
20231215,194200,13534712180,11090,11090,11090,11090,0
20231215,194100,13534712180,11090,11090,11090,11090,0
20231215,194000,13534712180,11090,11090,11090,11090,0
20231215,193900,13534712180,11090,11090,11090,11090,0
20231215,193800,13534712180,11090,11090,11090,11090,0
20231215,193700,13534712180,11090,11090,11090,11090,0
20231215,193600,13534712180,11090,11090,11090,11090,0
20231215,193500,13534712180,11090,11090,11090,11090,0
20231215,193400,13534712180,11090,11090,11090,11090,0
20231215,193300,13534712180,11090,11090,11090,11090,0
20231215,193200,13534712180,11090,11090,11090,11090,0
20231215,193100,13534712180,11090,11090,11090,11090,0
20231215,193000,13534712180,11090,11090,11090,11090,0
20231215,192900,13534712180,11090,11090,11090,11090,0
20231215,192800,13534712180,11090,11090,11090,11090,0
20231215,192700,13534712180,11090,11090,11090,11090,0
20231215,192600,13534712180,11090,11090,11090,11090,0
20231215,192500,13534712180,11090,11090,11090,11090,0
20231215,192400,13534712180,11090,11090,11090,11090,0
20231215,192300,13534712180,11090,11090,11090,11090,0
20231215,192200,13534712180,11090,11090,11090,11090,0
20231215,192100,13534712180,11090,11090,11090,11090,0
20231215,192000,13534712180,11090,11090,11090,11090,0
20231215,191900,13534712180,11090,11090,11090,11090,0
20231215,191800,13534712180,11090,11090,11090,11090,0
20231215,191700,13534712180,11090,11090,11090,11090,0
20231215,191600,13534712180,11090,11090,11090,11090,0
20231215,191500,13534712180,11090,11090,11090,11090,0
20231215,191400,13534712180,11090,11090,11090,11090,0
20231215,191300,13534712180,11090,11090,11090,11090,24376
20231215,191200,13534712180,11090,11090,11090,11090,0
20231215,191100,13534712180,11090,11090,11090,11090,0
20231215,191000,13534712180,11090,11090,11090,11090,0
20231215,190900,13534712180,11090,11090,11090,11090,0
20231215,190800,13534712180,11090,11090,11090,11090,0
20231215,190700,13534712180,11090,11090,11090,11090,0
20231215,190600,13534712180,11090,11090,11090,11090,0
20231215,190500,13534712180,11090,11090,11090,11090,0
20231215,190400,13534712180,11090,11090,11090,11090,0
20231215,190300,13534712180,11090,11090,11090,11090,0
20231215,190200,13534712180,11090,11090,11090,11090,0
20231215,190100,13534712180,11090,11090,11090,11090,0
20231215,190000,13534712180,11090,11090,11090,11090,0
20231215,185900,13534712180,11090,11090,11090,11090,0
20231215,185800,13534712180,11090,11090,11090,11090,0
20231215,185700,13534712180,11090,11090,11090,11090,0
20231215,185600,13534712180,11090,11090,11090,11090,0
20231215,185500,13534712180,11090,11090,11090,11090,0
20231215,185400,13534712180,11090,11090,11090,11090,0
20231215,185300,13534712180,11090,11090,11090,11090,0
20231215,185200,13534712180,11090,11090,11090,11090,0
20231215,185100,13534712180,11090,11090,11090,11090,0
20231215,185000,13534712180,11090,11090,11090,11090,0
20231215,184900,13534712180,11090,11090,11090,11090,0
20231215,184800,13534712180,11090,11090,11090,11090,0
20231215,184700,13534712180,11090,11090,11090,11090,0
20231215,184600,13534712180,11090,11090,11090,11090,0
20231215,184500,13534712180,11090,11090,11090,11090,0
20231215,184400,13534712180,11090,11090,11090,11090,0
20231215,184300,13534712180,11090,11090,11090,11090,24376
20231215,184200,13534712180,11090,11090,11090,11090,0
20231215,184100,13534712180,11090,11090,11090,11090,0
20231215,184000,13534712180,11090,11090,11090,11090,0
20231215,183900,13534712180,11090,11090,11090,11090,0
20231215,183800,13534712180,11090,11090,11090,11090,0
20231215,183700,13534712180,11090,11090,11090,11090,0
20231215,183600,13534712180,11090,11090,11090,11090,0
20231215,183500,13534712180,11090,11090,11090,11090,0
20231215,183400,13534712180,11090,11090,11090,11090,0
20231215,183300,13534712180,11090,11090,11090,11090,0
20231215,183200,13534712180,11090,11090,11090,11090,0
20231215,183100,13534712180,11090,11090,11090,11090,0
20231215,183000,13534712180,11090,11090,11090,11090,0
20231215,182900,13534712180,11090,11090,11090,11090,0
20231215,182800,13534712180,11090,11090,11090,11090,0
20231215,182700,13534712180,11090,11090,11090,11090,0
20231215,182600,13534712180,11090,11090,11090,11090,0
20231215,182500,13534712180,11090,11090,11090,11090,0
20231215,182400,13534712180,11090,11090,11090,11090,0
20231215,182300,13534712180,11090,11090,11090,11090,0
20231215,182200,13534712180,11090,11090,11090,11090,0
20231215,182100,13534712180,11090,11090,11090,11090,0
20231215,182000,13534712180,11090,11090,11090,11090,0
20231215,181900,13534712180,11090,11090,11090,11090,0
20231215,181800,13534712180,11090,11090,11090,11090,0
20231215,181700,13534712180,11090,11090,11090,11090,0
20231215,181600,13534712180,11090,11090,11090,11090,0
20231215,181500,13534712180,11090,11090,11090,11090,0
20231215,181400,13534712180,11090,11090,11090,11090,0
20231215,181300,13534712180,11090,11090,11090,11090,24376
20231215,181200,13534712180,11090,11090,11090,11090,0
20231215,181100,13534712180,11090,11090,11090,11090,0
20231215,181000,13534712180,11090,11090,11090,11090,0
20231215,180900,13534712180,11090,11090,11090,11090,0
20231215,180800,13534712180,11090,11090,11090,11090,0
20231215,180700,13534712180,11090,11090,11090,11090,0
20231215,180600,13534712180,11090,11090,11090,11090,0
20231215,180500,13534712180,11090,11090,11090,11090,0
20231215,180400,13534712180,11090,11090,11090,11090,0
20231215,180300,13534712180,11090,11090,11090,11090,0
20231215,180200,13534712180,11090,11090,11090,11090,0
20231215,180100,13534712180,11090,11090,11090,11090,0
20231215,180000,13534712180,11090,11090,11090,11090,0
20231215,175900,13534712180,11090,11090,11090,11090,0
20231215,175800,13534712180,11090,11090,11090,11090,0
20231215,175700,13534712180,11090,11090,11090,11090,0
20231215,175600,13534712180,11090,11090,11090,11090,0
20231215,175500,13534712180,11090,11090,11090,11090,0
20231215,175400,13534712180,11090,11090,11090,11090,0
20231215,175300,13534712180,11090,11090,11090,11090,0
20231215,175200,13534712180,11090,11090,11090,11090,0
20231215,175100,13534712180,11090,11090,11090,11090,0
20231215,175000,13534712180,11090,11090,11090,11090,0
20231215,174900,13534712180,11090,11090,11090,11090,0
20231215,174800,13534712180,11090,11090,11090,11090,0
20231215,174700,13534712180,11090,11090,11090,11090,0
20231215,174600,13534712180,11090,11090,11090,11090,0
20231215,174500,13534712180,11090,11090,11090,11090,0
20231215,174400,13534712180,11090,11090,11090,11090,0
20231215,174300,13534712180,11090,11090,11090,11090,24376
20231215,174200,13534712180,11090,11090,11090,11090,0
20231215,174100,13534712180,11090,11090,11090,11090,0
20231215,174000,13534712180,11090,11090,11090,11090,0
20231215,173900,13534712180,11090,11090,11090,11090,0
20231215,173800,13534712180,11090,11090,11090,11090,0
20231215,173700,13534712180,11090,11090,11090,11090,0
20231215,173600,13534712180,11090,11090,11090,11090,0
20231215,173500,13534712180,11090,11090,11090,11090,0
20231215,173400,13534712180,11090,11090,11090,11090,0
20231215,173300,13534712180,11090,11090,11090,11090,0
20231215,173200,13534712180,11090,11090,11090,11090,0
20231215,173100,13534712180,11090,11090,11090,11090,0
20231215,173000,13534712180,11090,11090,11090,11090,0
20231215,172900,13534712180,11090,11090,11090,11090,0
20231215,172800,13534712180,11090,11090,11090,11090,0
20231215,172700,13534712180,11090,11090,11090,11090,0
20231215,172600,13534712180,11090,11090,11090,11090,0
20231215,172500,13534712180,11090,11090,11090,11090,0
20231215,172400,13534712180,11090,11090,11090,11090,0
20231215,172300,13534712180,11090,11090,11090,11090,0
20231215,172200,13534712180,11090,11090,11090,11090,0
20231215,172100,13534712180,11090,11090,11090,11090,0
20231215,172000,13534712180,11090,11090,11090,11090,0
20231215,171900,13534712180,11090,11090,11090,11090,0
20231215,171800,13534712180,11090,11090,11090,11090,0
20231215,171700,13534712180,11090,11090,11090,11090,0
20231215,171600,13534712180,11090,11090,11090,11090,0
20231215,171500,13534712180,11090,11090,11090,11090,0
20231215,171400,13534712180,11090,11090,11090,11090,0
20231215,171300,13534712180,11090,11090,11090,11090,24376
20231215,171200,13534712180,11090,11090,11090,11090,0
20231215,171100,13534712180,11090,11090,11090,11090,0
20231215,171000,13534712180,11090,11090,11090,11090,0
20231215,170900,13534712180,11090,11090,11090,11090,0
20231215,170800,13534712180,11090,11090,11090,11090,0
20231215,170700,13534712180,11090,11090,11090,11090,0
20231215,170600,13534712180,11090,11090,11090,11090,0
20231215,170500,13534712180,11090,11090,11090,11090,0
20231215,170400,13534712180,11090,11090,11090,11090,0
20231215,170300,13534712180,11090,11090,11090,11090,0
20231215,170200,13534712180,11090,11090,11090,11090,0
20231215,170100,13534712180,11090,11090,11090,11090,0
20231215,170000,13534712180,11090,11090,11090,11090,0
20231215,165900,13534712180,11090,11090,11090,11090,0
20231215,165800,13534712180,11090,11090,11090,11090,0
20231215,165700,13534712180,11090,11090,11090,11090,0
20231215,165600,13534712180,11090,11090,11090,11090,0
20231215,165500,13534712180,11090,11090,11090,11090,0
20231215,165400,13534712180,11090,11090,11090,11090,0
20231215,165300,13534712180,11090,11090,11090,11090,0
20231215,165200,13534712180,11090,11090,11090,11090,0
20231215,165100,13534712180,11090,11090,11090,11090,0
20231215,165000,13534712180,11090,11090,11090,11090,0
20231215,164900,13534712180,11090,11090,11090,11090,0
20231215,164800,13534712180,11090,11090,11090,11090,0
20231215,164700,13534712180,11090,11090,11090,11090,0
20231215,164600,13534712180,11090,11090,11090,11090,0
20231215,164500,13534712180,11090,11090,11090,11090,0
20231215,164400,13534712180,11090,11090,11090,11090,0
20231215,164300,13534712180,11090,11090,11090,11090,24376
20231215,164200,13534712180,11090,11090,11090,11090,0
20231215,164100,13534712180,11090,11090,11090,11090,0
20231215,164000,13534712180,11090,11090,11090,11090,0
20231215,163900,13534712180,11090,11090,11090,11090,0
20231215,163800,13534712180,11090,11090,11090,11090,0
20231215,163700,13534712180,11090,11090,11090,11090,0
20231215,163600,13534712180,11090,11090,11090,11090,0
20231215,163500,13534712180,11090,11090,11090,11090,0
20231215,163400,13534712180,11090,11090,11090,11090,0
20231215,163300,13534712180,11090,11090,11090,11090,0
20231215,163200,13534712180,11090,11090,11090,11090,0
20231215,163100,13534712180,11090,11090,11090,11090,0
20231215,163000,13534712180,11090,11090,11090,11090,0
20231215,162900,13534712180,11090,11090,11090,11090,0
20231215,162800,13534712180,11090,11090,11090,11090,0
20231215,162700,13534712180,11090,11090,11090,11090,0
20231215,162600,13534712180,11090,11090,11090,11090,0
20231215,162500,13534712180,11090,11090,11090,11090,0
20231215,162400,13534712180,11090,11090,11090,11090,0
20231215,162300,13534712180,11090,11090,11090,11090,0
20231215,162200,13534712180,11090,11090,11090,11090,0
20231215,162100,13534712180,11090,11090,11090,11090,0
20231215,162000,13534712180,11090,11090,11090,11090,0
20231215,161900,13534712180,11090,11090,11090,11090,0
20231215,161800,13534712180,11090,11090,11090,11090,0
20231215,161700,13534712180,11090,11090,11090,11090,0
20231215,161600,13534712180,11090,11090,11090,11090,0
20231215,161500,13534712180,11090,11090,11090,11090,0
20231215,161400,13534712180,11090,11090,11090,11090,0
20231215,161300,13534712180,11090,11090,11090,11090,24376
20231215,161200,13534712180,11090,11090,11090,11090,0
20231215,161100,13534712180,11090,11090,11090,11090,0
20231215,161000,13534712180,11090,11090,11090,11090,0
20231215,160900,13534712180,11090,11090,11090,11090,0
20231215,160800,13534712180,11090,11090,11090,11090,0
20231215,160700,13534712180,11090,11090,11090,11090,0
20231215,160600,13534712180,11090,11090,11090,11090,0
20231215,160500,13534712180,11090,11090,11090,11090,0
20231215,160400,13534712180,11090,11090,11090,11090,0
20231215,160300,13534712180,11090,11090,11090,11090,0
20231215,160200,13534712180,11090,11090,11090,11090,0
20231215,160100,13534712180,11090,11090,11090,11090,0
20231215,160000,13534712180,11090,11090,11090,11090,0
20231215,155900,13534712180,11090,11090,11090,11090,0
20231215,155800,13534712180,11090,11090,11090,11090,0
20231215,155700,13534712180,11090,11090,11090,11090,0
20231215,155600,13534712180,11090,11090,11090,11090,0
20231215,155500,13534712180,11090,11090,11090,11090,0
20231215,155400,13534712180,11090,11090,11090,11090,0
20231215,155300,13534712180,11090,11090,11090,11090,0
20231215,155200,13534712180,11090,11090,11090,11090,0
20231215,155100,13534712180,11090,11090,11090,11090,0
20231215,155000,13534712180,11090,11090,11090,11090,0
20231215,154900,13534712180,11090,11090,11090,11090,0
20231215,154800,13534712180,11090,11090,11090,11090,0
20231215,154700,13534712180,11090,11090,11090,11090,0
20231215,154600,13534712180,11090,11090,11090,11090,0
20231215,154500,13534712180,11090,11090,11090,11090,0
20231215,154400,13534712180,11090,11090,11090,11090,0
20231215,154300,13534712180,11090,11090,11090,11090,24376
20231215,154200,13534712180,11090,11090,11090,11090,0
20231215,154100,13534712180,11090,11090,11090,11090,0
20231215,154000,13534712180,11090,11090,11090,11090,0
20231215,153900,13534712180,11090,11090,11090,11090,0
20231215,153800,13534712180,11090,11090,11090,11090,0
20231215,153700,13534712180,11090,11090,11090,11090,0
20231215,153600,13534712180,11090,11090,11090,11090,0
20231215,153500,13534712180,11090,11090,11090,11090,0
20231215,153400,13534712180,11090,11090,11090,11090,0
20231215,153300,13534712180,11090,11090,11090,11090,0
20231215,153200,13534712180,11090,11090,11090,11090,0
20231215,153100,13534712180,11090,11090,11090,11090,0
20231215,153000,13534712180,11090,11090,11090,11090,24376
20231215,152900,13264382340,11070,11070,11070,11070,0
20231215,152800,13264382340,11070,11070,11070,11070,0
20231215,152700,13264382340,11070,11070,11070,11070,0
20231215,152600,13264382340,11070,11070,11070,11070,0
20231215,152500,13264382340,11070,11070,11070,11070,0
20231215,152400,13264382340,11070,11070,11070,11070,0
20231215,152300,13264382340,11070,11070,11070,11070,0
20231215,152200,13264382340,11070,11070,11070,11070,0
20231215,152100,13264382340,11070,11070,11070,11070,0
20231215,152000,13264382340,11070,11070,11070,11070,0
20231215,151900,13264382340,11070,11080,11090,11070,533
20231215,151800,13258478550,11080,11080,11080,11070,501
20231215,151700,13252928500,11080,11090,11090,11080,1567
20231215,151600,13235562250,11090,11070,11090,11060,2538
20231215,151500,13207460420,11070,11080,11080,11070,1245
20231215,151400,13193677540,11080,11090,11090,11070,1405
20231215,151300,13178110540,11090,11090,11100,11080,6359
20231215,151200,13107594450,11090,11080,11090,11080,1505
20231215,151100,13090905000,11080,11090,11090,11080,2261
20231215,151000,13065846030,11090,11090,11100,11080,2530
20231215,150900,13037788070,11090,11100,11100,11070,8924
20231215,150800,12938825670,11100,11090,11100,11090,1452
20231215,150700,12922708530,11100,11090,11100,11090,2137
20231215,150600,12898990880,11100,11090,11100,11080,1161
20231215,150500,12886113350,11090,11100,11100,11070,658
20231215,150400,12878817190,11100,11110,11110,11100,1573
20231215,150300,12861347480,11110,11120,11120,11100,5299
20231215,150200,12802465950,11120,11100,11120,11100,12364
20231215,150100,12665191640,11100,11090,11100,11090,4975
20231215,150000,12609974890,11100,11090,11100,11090,636
20231215,145900,12602919190,11080,11080,11100,11070,11031
20231215,145800,12480662820,11070,11070,11070,11060,4330
20231215,145700,12432733380,11060,11060,11070,11060,805
20231215,145600,12423830050,11060,11050,11070,11050,1226
20231215,145500,12410269060,11050,11070,11070,11050,1020
20231215,145400,12398988280,11070,11070,11070,11070,19
20231215,145300,12398777950,11070,11060,11070,11060,248
20231215,145200,12396034950,11060,11070,11070,11060,656
20231215,145100,12388779580,11070,11060,11070,11050,1233
20231215,145000,12375151480,11060,11070,11070,11060,375
20231215,144900,12371002490,11070,11070,11070,11060,1773
20231215,144800,12351380680,11060,11070,11070,11060,2702
20231215,144700,12321476380,11070,11070,11070,11050,92
20231215,144600,12320458040,11070,11070,11070,11050,610
20231215,144500,12313712340,11070,11060,11070,11060,424
20231215,144400,12309018770,11070,11060,11070,11050,1227
20231215,144300,12295449940,11060,11070,11080,11060,1024
20231215,144200,12284120190,11080,11070,11080,11070,1181
20231215,144100,12271043350,11080,11070,11080,11070,1171
20231215,144000,12258079900,11070,11070,11080,11050,1821
20231215,143900,12237924680,11070,11080,11080,11040,1928
20231215,143800,12216584960,11070,11070,11080,11070,559
20231215,143700,12210395170,11080,11070,11080,11070,401
20231215,143600,12205954630,11070,11090,11090,11070,890
20231215,143500,12196090440,11090,11080,11090,11070,4014
20231215,143400,12151610350,11070,11040,11080,11040,8267
20231215,143300,12060200500,11050,11040,11050,11030,4762
20231215,143200,12007604660,11030,11010,11040,11010,5794
20231215,143100,11943739280,11020,11010,11020,11010,619
20231215,143000,11936918720,11020,11010,11020,11000,210
20231215,142900,11934606580,11020,11010,11020,11000,2812
20231215,142800,11903664400,11020,11020,11020,11010,114
20231215,142700,11902408630,11010,11020,11020,11010,1297
20231215,142600,11888125160,11030,11020,11030,11010,2784
20231215,142500,11857435470,11020,11020,11020,11010,570
20231215,142400,11851154600,11020,11020,11020,11010,635
20231215,142300,11844161200,11020,11020,11030,11010,889
20231215,142200,11834364000,11020,11020,11030,11020,1019
20231215,142100,11823134350,11030,11030,11030,11030,367
20231215,142000,11819086340,11030,11040,11040,11030,649
20231215,141900,11811925130,11040,11030,11040,11010,2737
20231215,141800,11781766900,11030,11020,11040,11010,4617
20231215,141700,11730857730,11020,11030,11030,11020,2424
20231215,141600,11704143880,11020,11020,11030,11010,1272
20231215,141500,11690122950,11010,11020,11020,11010,76
20231215,141400,11689286090,11020,11020,11020,11010,749
20231215,141300,11681035080,11020,11020,11020,11020,400
20231215,141200,11676627080,11020,11020,11030,11010,425
20231215,141100,11671946500,11030,11030,11030,11030,79
20231215,141000,11671075130,11030,11020,11030,11020,750
20231215,140900,11662810070,11020,11000,11020,11000,4802
20231215,140800,11609951540,11010,11010,11010,11010,597
20231215,140700,11603378570,11010,11020,11020,11010,945
20231215,140600,11592973930,11020,11010,11020,11010,897
20231215,140500,11583096560,11020,11020,11020,11010,68
20231215,140400,11582347230,11020,11010,11020,11010,1097
20231215,140300,11570266370,11010,11030,11030,11010,948
20231215,140200,11559826570,11020,11020,11030,11020,508
20231215,140100,11554226730,11020,11040,11040,11020,612
20231215,140000,11547476150,11040,11030,11040,11030,2646
20231215,135900,11518287130,11030,11040,11040,11030,484
20231215,135800,11512946450,11040,11040,11050,11030,1339
20231215,135700,11498163930,11030,11050,11050,11030,1193
20231215,135600,11484994590,11050,11040,11050,11040,197
20231215,135500,11482819160,11050,11050,11050,11050,419
20231215,135400,11478189210,11050,11050,11050,11040,82
20231215,135300,11477283370,11050,11050,11050,11050,6
20231215,135200,11477217070,11050,11050,11050,11040,255
20231215,135100,11474401780,11050,11050,11060,11040,959
20231215,135000,11463805190,11060,11060,11060,11050,101
20231215,134900,11462688260,11050,11050,11050,11050,1206
20231215,134800,11449361960,11050,11050,11050,11040,218
20231215,134700,11446953780,11050,11050,11050,11030,879
20231215,134600,11437256910,11060,11060,11060,11040,997
20231215,134500,11426238440,11060,11050,11060,11050,767
20231215,134400,11417761600,11050,11040,11050,11030,3008
20231215,134300,11384529710,11030,11040,11040,11030,165
20231215,134200,11382709730,11040,11050,11050,11040,313
20231215,134100,11379252840,11050,11050,11050,11040,1329
20231215,134000,11364569660,11050,11040,11050,11030,1774
20231215,133900,11344979750,11040,11040,11040,11040,665
20231215,133800,11337638150,11040,11040,11040,11040,77
20231215,133700,11336788070,11040,11040,11040,11030,178
20231215,133600,11334823320,11040,11040,11040,11020,320
20231215,133500,11331293060,11030,11050,11050,11030,362
20231215,133400,11327296180,11050,11040,11050,11040,214
20231215,133300,11324932040,11040,11020,11050,11020,1532
20231215,133200,11308029900,11030,11020,11030,11020,102
20231215,133100,11306905380,11020,11020,11020,11020,811
20231215,133000,11297968160,11020,11020,11020,11010,261
20231215,132900,11295093000,11020,11010,11020,11010,643
20231215,132800,11288013100,11010,11010,11010,11000,112
20231215,132700,11286780790,11000,11020,11020,11000,195
20231215,132600,11284632650,11020,11020,11020,11010,706
20231215,132500,11276852580,11020,11000,11020,11000,46
20231215,132400,11276346380,11000,11010,11020,11000,339
20231215,132300,11272615470,11010,11020,11020,11010,144
20231215,132200,11271029980,11020,11020,11020,11000,432
20231215,132100,11266274230,11020,11030,11030,11020,504
20231215,132000,11260715590,11030,11000,11030,10990,1056
20231215,131900,11249095120,11000,11000,11000,10990,236
20231215,131800,11246499760,11000,11000,11000,11000,61
20231215,131700,11245828760,11000,10990,11000,10990,481
20231215,131600,11240539140,10980,10960,10980,10960,4437
20231215,131500,11191867320,10960,10970,10970,10950,724
20231215,131400,11183932290,10970,10980,10980,10960,482
20231215,131300,11178646400,10980,10980,10990,10970,583
20231215,131200,11172245590,10990,10990,11000,10990,274
20231215,131100,11169234230,10980,10970,11000,10970,61
20231215,131000,11168564200,10970,11010,11010,10970,680
20231215,130900,11161102190,11020,11040,11040,10960,13810
20231215,130800,11009040810,11040,11040,11040,11040,442
20231215,130700,11004161130,11040,11040,11050,11030,289
20231215,130600,11000970940,11030,11050,11050,11030,915
20231215,130500,10990870190,11050,11030,11050,11030,3906
20231215,130400,10947732230,11030,11060,11060,11030,3262
20231215,130300,10911719920,11060,11060,11060,11040,255
20231215,130200,10908902690,11060,11070,11080,11050,962
20231215,130100,10898270930,11080,11060,11080,11040,276
20231215,130000,10895217190,11040,11080,11080,11040,1311
20231215,125900,10880717510,11080,11080,11080,11070,721
20231215,125800,10872735680,11080,11080,11080,11070,62
20231215,125700,10872048750,11080,11080,11080,11070,268
20231215,125600,10869080560,11070,11080,11080,11070,139
20231215,125500,10867541740,11080,11080,11080,11080,68
20231215,125400,10866788300,11080,11090,11090,11070,1317
20231215,125300,10852201540,11090,11080,11090,11070,2221
20231215,125200,10827604640,11080,11080,11090,11070,596
20231215,125100,10821006650,11090,11090,11090,11070,1885
20231215,125000,10800119000,11090,11090,11090,11090,157
20231215,124900,10798377870,11090,11090,11090,11080,342
20231215,124800,10794586300,11090,11090,11090,11080,724
20231215,124700,10786557430,11100,11100,11100,11090,767
20231215,124600,10778044030,11100,11090,11100,11090,344
20231215,124500,10774225920,11100,11090,11100,11090,2458
20231215,124400,10746960130,11090,11090,11090,11080,212
20231215,124300,10744609220,11090,11080,11090,11080,431
20231215,124200,10739831660,11080,11080,11080,11060,1159
20231215,124100,10727001340,11080,11040,11080,11040,6897
20231215,124000,10650765250,11040,11050,11050,11020,1756
20231215,123900,10631388390,11050,11060,11060,11050,1299
20231215,123800,10617033010,11060,11080,11080,11050,9582
20231215,123700,10511011110,11090,11090,11100,11080,2470
20231215,123600,10483619190,11090,11110,11110,11090,143
20231215,123500,10482031900,11110,11100,11110,11090,743
20231215,123400,10473785150,11100,11100,11110,11100,1567
20231215,123300,10456391410,11090,11100,11100,11080,1659
20231215,123200,10437996810,11090,11090,11110,11090,3364
20231215,123100,10400647210,11090,11110,11110,11090,4495
20231215,123000,10350771220,11110,11130,11130,11110,2454
20231215,122900,10323494700,11120,11130,11140,11120,1935
20231215,122800,10301961360,11130,11130,11140,11130,1263
20231215,122700,10287902350,11140,11140,11150,11130,5719
20231215,122600,10224193060,11140,11130,11140,11130,1248
20231215,122500,10210292060,11130,11130,11130,11120,1427
20231215,122400,10194409560,11120,11130,11140,11120,949
20231215,122300,10183845430,11140,11110,11140,11110,3744
20231215,122200,10142183300,11090,11120,11120,11090,1159
20231215,122100,10129310870,11120,11100,11120,11090,2106
20231215,122000,10105928610,11110,11090,11110,11090,3713
20231215,121900,10064717040,11090,11100,11100,11080,81
20231215,121800,10063818470,11080,11100,11100,11080,611
20231215,121700,10057046100,11100,11090,11100,11090,1053
20231215,121600,10045358300,11090,11100,11100,11090,407
20231215,121500,10040843110,11100,11090,11100,11090,898
20231215,121400,10030884260,11100,11110,11110,11080,1251
20231215,121300,10017016760,11110,11110,11120,11080,1987
20231215,121200,9994967220,11100,11120,11130,11100,1559
20231215,121100,9977643490,11130,11120,11130,11110,1391
20231215,121000,9962173210,11120,11110,11120,11100,2906
20231215,120900,9929876800,11120,11130,11130,11120,1997
20231215,120800,9907657680,11130,11110,11130,11110,1634
20231215,120700,9889496320,11110,11100,11110,11100,2818
20231215,120600,9858216490,11100,11090,11100,11090,531
20231215,120500,9852324100,11100,11100,11110,11090,2487
20231215,120400,9824727440,11100,11110,11110,11090,784
20231215,120300,9816025640,11110,11120,11120,11100,1619
20231215,120200,9798039460,11110,11050,11110,11050,14799
20231215,120100,9634124240,11050,11040,11050,11030,2592
20231215,120000,9605508940,11040,11030,11040,11020,685
20231215,115900,9597953270,11030,11030,11030,11020,330
20231215,115800,9594313750,11030,11000,11030,10990,5960
20231215,115700,9528716900,11000,11000,11000,10990,402
20231215,115600,9524296900,11000,11000,11000,10990,285
20231215,115500,9521162480,10990,11000,11000,10990,97
20231215,115400,9520095490,11000,11000,11000,10990,370
20231215,115300,9516029090,10990,11000,11000,10990,188
20231215,115200,9513962820,11000,10990,11000,10990,199
20231215,115100,9511773830,10990,10990,11000,10990,643
20231215,115000,9504707160,11000,10990,11000,10990,587
20231215,114900,9498250560,11000,11000,11010,10990,409
20231215,114800,9493752130,11000,11010,11010,10990,570
20231215,114700,9487483110,11010,11000,11020,11000,3048
20231215,114600,9453954580,11000,11000,11000,11000,38
20231215,114500,9453536580,10990,11020,11020,10990,2703
20231215,114400,9423773100,11020,11020,11020,11010,1254
20231215,114300,9409955260,11020,11010,11020,11000,1778
20231215,114200,9390372440,11010,11000,11010,11000,5373
20231215,114100,9331268750,11000,11000,11000,10990,509
20231215,114000,9325670050,11000,10990,11000,10980,1755
20231215,113900,9306382170,10980,10990,10990,10980,346
20231215,113800,9302582490,10990,10980,10990,10970,584
20231215,113700,9296172790,10970,10970,10990,10970,1862
20231215,113600,9275733160,10980,10980,10990,10970,328
20231215,113500,9272132290,10990,10980,10990,10980,633
20231215,113400,9265181830,10990,10990,10990,10980,201
20231215,113300,9262972850,10990,10980,10990,10980,185
20231215,113200,9260941490,10980,10990,10990,10970,508
20231215,113100,9255365650,10990,10980,10990,10980,591
20231215,113000,9248873650,10980,10990,10990,10980,1808
20231215,112900,9229014360,10990,10980,10990,10970,470
20231215,112800,9223853930,10980,10980,10980,10980,477
20231215,112700,9218616470,10990,10980,10990,10960,1048
20231215,112600,9207119410,10980,11010,11010,10980,740
20231215,112500,9198990890,11010,10990,11010,10990,2807
20231215,112400,9168119040,10980,10990,11000,10980,3460
20231215,112300,9130089090,11000,10980,11000,10980,2024
20231215,112200,9107848850,10990,10970,10990,10970,2463
20231215,112100,9080816500,10970,10960,10970,10960,82
20231215,112000,9079917740,10960,10950,10970,10950,899
20231215,111900,9070071600,10950,10950,10950,10950,1969
20231215,111800,9048511050,10950,10940,10950,10940,1991
20231215,111700,9026713420,10940,10930,10940,10920,2334
20231215,111600,9001204660,10930,10930,10940,10920,1357
20231215,111500,8986373460,10930,10920,10930,10920,2301
20231215,111400,8961234750,10920,10910,10920,10910,189
20231215,111300,8959172040,10920,10920,10920,10910,543
20231215,111200,8953242820,10920,10920,10920,10910,933
20231215,111100,8943059240,10930,10910,10930,10890,1639
20231215,111000,8925181560,10920,10900,10920,10900,2303
20231215,110900,8900065620,10910,10890,10910,10890,2193
20231215,110800,8876165780,10890,10900,10900,10880,967
20231215,110700,8865639360,10890,10900,10900,10880,2343
20231215,110600,8840124420,10900,10900,10900,10890,478
20231215,110500,8834914640,10900,10900,10900,10890,1359
20231215,110400,8820110080,10900,10910,10910,10900,162
20231215,110300,8818343760,10890,10890,10910,10880,437
20231215,110200,8813585350,10900,10890,10910,10890,10455
20231215,110100,8699637970,10890,10900,10900,10870,2163
20231215,110000,8676103500,10900,10890,10900,10890,474
20231215,105900,8670938880,10890,10870,10900,10860,5871
20231215,105800,8607085660,10880,10870,10880,10870,1183
20231215,105700,8594223970,10880,10880,10880,10870,4073
20231215,105600,8549947480,10880,10880,10880,10870,1808
20231215,105500,8530291960,10870,10880,10880,10870,839
20231215,105400,8521164800,10880,10890,10890,10870,2140
20231215,105300,8497880390,10890,10880,10890,10880,639
20231215,105200,8490922630,10880,10880,10890,10870,909
20231215,105100,8481037070,10870,10880,10890,10870,2377
20231215,105000,8455177470,10880,10890,10900,10880,1591
20231215,104900,8437853300,10900,10910,10910,10890,307
20231215,104800,8434509890,10900,10910,10910,10900,1496
20231215,104700,8418203390,10910,10910,10920,10900,3815
20231215,104600,8376611910,10910,10920,10930,10900,4413
20231215,104500,8328481930,10930,10930,10940,10920,638
20231215,104400,8321508400,10940,10930,10940,10930,807
20231215,104300,8312687520,10940,10940,10940,10930,859
20231215,104200,8303291660,10950,10970,10970,10950,2959
20231215,104100,8270878600,10970,10970,10970,10960,854
20231215,104000,8261518370,10970,10980,10980,10970,911
20231215,103900,8251523310,10980,10990,11000,10980,992
20231215,103800,8240627010,10990,10990,11000,10990,961
20231215,103700,8230065450,10990,10990,10990,10980,3160
20231215,103600,8195340300,10990,10970,10990,10970,803
20231215,103500,8186524250,10980,10980,10980,10970,630
20231215,103400,8179612920,10980,10980,10980,10970,669
20231215,103300,8172269950,10980,10980,10990,10970,1230
20231215,103200,8158774450,10980,10980,10980,10970,447
20231215,103100,8153867710,10990,10980,10990,10980,1418
20231215,103000,8138297610,10990,11020,11030,10990,2617
20231215,102900,8109477120,11030,11020,11030,11020,1033
20231215,102800,8098093010,11020,11020,11020,11010,659
20231215,102700,8090831260,11010,11020,11020,11000,407
20231215,102600,8086351530,11020,11030,11040,11020,770
20231215,102500,8077861440,11030,11020,11040,11000,987
20231215,102400,8066975620,11020,11000,11020,11000,2087
20231215,102300,8044006430,11000,10980,11000,10980,515
20231215,102200,8038347640,10990,10960,10990,10960,1963
20231215,102100,8016818500,10960,10960,10960,10950,1043
20231215,102000,8005391210,10960,10950,10960,10950,259
20231215,101900,8002554850,10950,10980,10980,10950,2462
20231215,101800,7975561280,10980,11010,11010,10960,1440
20231215,101700,7959731400,11010,11010,11010,11000,1586
20231215,101600,7942285180,11010,11010,11010,11000,1434
20231215,101500,7926509000,11010,11020,11020,11010,1732
20231215,101400,7907433780,11020,11000,11020,11000,3795
20231215,101300,7865657530,11000,11020,11020,11000,1290
20231215,101200,7851455600,11020,11020,11020,11020,1178
20231215,101100,7838474040,11020,11000,11020,11000,2663
20231215,101000,7809138300,11000,11000,11010,11000,958
20231215,100900,7798598200,11010,11020,11040,11010,1609
20231215,100800,7780847000,11020,10970,11020,10970,5255
20231215,100700,7723043260,11000,10980,11000,10960,2539
20231215,100600,7695164900,10990,10990,11030,10970,15304
20231215,100500,7526845260,11000,11000,11000,10980,609
20231215,100400,7520152320,11000,10990,11000,10990,1069
20231215,100300,7508393760,10990,11020,11020,10990,1735
20231215,100200,7489305470,11030,11030,11040,11010,1260
20231215,100100,7475413150,11040,10990,11040,10990,3533
20231215,100000,7436479910,10990,10990,10990,10960,978
20231215,095900,7425736110,10980,10960,10990,10950,5481
20231215,095800,7365642940,10970,10960,10990,10960,234
20231215,095700,7363077860,10990,11000,11000,10950,5232
20231215,095600,7305775840,10990,10960,10990,10960,2529
20231215,095500,7278027870,10970,10960,10970,10950,566
20231215,095400,7271828390,10970,10960,10980,10960,2842
20231215,095300,7240673760,10960,10910,10960,10900,4085
20231215,095200,7195975440,10930,10900,10930,10880,2814
20231215,095100,7165295930,10890,10900,10920,10890,4702
20231215,095000,7114030680,10900,10850,10910,10850,4600
20231215,094900,7064088580,10850,10920,10930,10850,8570
20231215,094800,6970883460,10920,10930,10930,10880,13599
20231215,094700,6822572640,10930,10980,10980,10920,4854
20231215,094600,6769479690,10980,11000,11010,10970,1939
20231215,094500,6748182710,11000,10950,11020,10940,6474
20231215,094400,6677212710,10970,10940,10970,10930,9293
20231215,094300,6575416430,10940,11020,11020,10940,14199
20231215,094200,6419271360,11020,11080,11080,11010,5371
20231215,094100,6359962940,11090,11150,11150,11080,7812
20231215,094000,6273211910,11150,11150,11170,11120,7539
20231215,093900,6189246540,11160,11150,11170,11130,6861
20231215,093800,6112774050,11140,11140,11160,11140,2920
20231215,093700,6080218180,11140,11170,11170,11140,3499
20231215,093600,6041194120,11170,11190,11200,11170,4458
20231215,093500,5991347410,11200,11170,11200,11160,4287
20231215,093400,5943437210,11170,11190,11190,11160,3675
20231215,093300,5902385110,11190,11160,11250,11160,18478
20231215,093200,5695203390,11160,11170,11180,11110,8067
20231215,093100,5605207470,11170,11200,11200,11110,4698
20231215,093000,5552749930,11200,11150,11210,11100,12901
20231215,092900,5409064630,11150,11180,11180,11140,3771
20231215,092800,5366972560,11180,11210,11220,11140,7446
20231215,092700,5283763430,11210,11240,11250,11200,4146
20231215,092600,5237285620,11200,11180,11240,11170,4802
20231215,092500,5183464380,11180,11220,11240,11170,19223
20231215,092400,4967923410,11210,11230,11260,11210,7013
20231215,092300,4889129150,11230,11240,11260,11230,10867
20231215,092200,4766962310,11240,11280,11290,11210,21031
20231215,092100,4530304620,11280,11150,11290,11110,17799
20231215,092000,4330737680,11150,11200,11200,11120,10217
20231215,091900,4216817500,11200,11330,11350,11190,18934
20231215,091800,4003331480,11330,11160,11340,11160,59054
20231215,091700,3337546820,11150,11140,11180,11130,10582
20231215,091600,3219562890,11140,11190,11210,11140,30702
20231215,091500,2876426530,11190,11120,11200,11110,23147
20231215,091400,2618395890,11120,11030,11120,11020,26539
20231215,091300,2324600520,11030,10990,11040,10960,25573
20231215,091200,2043043080,11000,11020,11020,10950,27342
20231215,091100,1742925590,11010,10990,11030,10940,32916
20231215,091000,1380947890,10990,10980,10990,10920,12680
20231215,090900,1241966580,10980,10930,10980,10920,11024
20231215,090800,1121213440,10930,10840,10930,10840,32084
20231215,090700,771899330,10830,10870,10870,10820,1191
20231215,090600,758991060,10880,10880,10900,10790,10673
20231215,090500,643001890,10870,10910,10920,10870,15393
20231215,090400,475261390,10910,10830,10910,10830,8178
20231215,090300,386390690,10830,10890,10910,10760,4607
20231215,090200,336360770,10910,10720,10910,10720,5324
20231215,090100,278569220,10800,10740,10800,10680,15028
20231215,090000,117557220,10740,10830,10830,10720,10840