KissMeData/110790/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,200900,145457020,8490,8490,8490,8490,7
20231215,200800,145457020,8490,8490,8490,8490,0
20231215,200700,145457020,8490,8490,8490,8490,0
20231215,200600,145457020,8490,8490,8490,8490,0
20231215,200500,145457020,8490,8490,8490,8490,0
20231215,200400,145457020,8490,8490,8490,8490,0
20231215,200300,145457020,8490,8490,8490,8490,0
20231215,200200,145457020,8490,8490,8490,8490,0
20231215,200100,145457020,8490,8490,8490,8490,0
20231215,200000,145457020,8490,8490,8490,8490,0
20231215,195900,145457020,8490,8490,8490,8490,0
20231215,195800,145457020,8490,8490,8490,8490,0
20231215,195700,145457020,8490,8490,8490,8490,0
20231215,195600,145457020,8490,8490,8490,8490,0
20231215,195500,145457020,8490,8490,8490,8490,0
20231215,195400,145457020,8490,8490,8490,8490,0
20231215,195300,145457020,8490,8490,8490,8490,0
20231215,195200,145457020,8490,8490,8490,8490,0
20231215,195100,145457020,8490,8490,8490,8490,0
20231215,195000,145457020,8490,8490,8490,8490,0
20231215,194900,145457020,8490,8490,8490,8490,0
20231215,194800,145457020,8490,8490,8490,8490,0
20231215,194700,145457020,8490,8490,8490,8490,0
20231215,194600,145457020,8490,8490,8490,8490,0
20231215,194500,145457020,8490,8490,8490,8490,0
20231215,194400,145457020,8490,8490,8490,8490,0
20231215,194300,145457020,8490,8490,8490,8490,0
20231215,194200,145457020,8490,8490,8490,8490,0
20231215,194100,145457020,8490,8490,8490,8490,0
20231215,194000,145457020,8490,8490,8490,8490,0
20231215,193900,145457020,8490,8490,8490,8490,7
20231215,193800,145457020,8490,8490,8490,8490,0
20231215,193700,145457020,8490,8490,8490,8490,0
20231215,193600,145457020,8490,8490,8490,8490,0
20231215,193500,145457020,8490,8490,8490,8490,0
20231215,193400,145457020,8490,8490,8490,8490,0
20231215,193300,145457020,8490,8490,8490,8490,0
20231215,193200,145457020,8490,8490,8490,8490,0
20231215,193100,145457020,8490,8490,8490,8490,0
20231215,193000,145457020,8490,8490,8490,8490,0
20231215,192900,145457020,8490,8490,8490,8490,0
20231215,192800,145457020,8490,8490,8490,8490,0
20231215,192700,145457020,8490,8490,8490,8490,0
20231215,192600,145457020,8490,8490,8490,8490,0
20231215,192500,145457020,8490,8490,8490,8490,0
20231215,192400,145457020,8490,8490,8490,8490,0
20231215,192300,145457020,8490,8490,8490,8490,0
20231215,192200,145457020,8490,8490,8490,8490,0
20231215,192100,145457020,8490,8490,8490,8490,0
20231215,192000,145457020,8490,8490,8490,8490,0
20231215,191900,145457020,8490,8490,8490,8490,0
20231215,191800,145457020,8490,8490,8490,8490,0
20231215,191700,145457020,8490,8490,8490,8490,0
20231215,191600,145457020,8490,8490,8490,8490,0
20231215,191500,145457020,8490,8490,8490,8490,0
20231215,191400,145457020,8490,8490,8490,8490,0
20231215,191300,145457020,8490,8490,8490,8490,0
20231215,191200,145457020,8490,8490,8490,8490,0
20231215,191100,145457020,8490,8490,8490,8490,0
20231215,191000,145457020,8490,8490,8490,8490,0
20231215,190900,145457020,8490,8490,8490,8490,7
20231215,190800,145457020,8490,8490,8490,8490,0
20231215,190700,145457020,8490,8490,8490,8490,0
20231215,190600,145457020,8490,8490,8490,8490,0
20231215,190500,145457020,8490,8490,8490,8490,0
20231215,190400,145457020,8490,8490,8490,8490,0
20231215,190300,145457020,8490,8490,8490,8490,0
20231215,190200,145457020,8490,8490,8490,8490,0
20231215,190100,145457020,8490,8490,8490,8490,0
20231215,190000,145457020,8490,8490,8490,8490,0
20231215,185900,145457020,8490,8490,8490,8490,0
20231215,185800,145457020,8490,8490,8490,8490,0
20231215,185700,145457020,8490,8490,8490,8490,0
20231215,185600,145457020,8490,8490,8490,8490,0
20231215,185500,145457020,8490,8490,8490,8490,0
20231215,185400,145457020,8490,8490,8490,8490,0
20231215,185300,145457020,8490,8490,8490,8490,0
20231215,185200,145457020,8490,8490,8490,8490,0
20231215,185100,145457020,8490,8490,8490,8490,0
20231215,185000,145457020,8490,8490,8490,8490,0
20231215,184900,145457020,8490,8490,8490,8490,0
20231215,184800,145457020,8490,8490,8490,8490,0
20231215,184700,145457020,8490,8490,8490,8490,0
20231215,184600,145457020,8490,8490,8490,8490,0
20231215,184500,145457020,8490,8490,8490,8490,0
20231215,184400,145457020,8490,8490,8490,8490,0
20231215,184300,145457020,8490,8490,8490,8490,0
20231215,184200,145457020,8490,8490,8490,8490,0
20231215,184100,145457020,8490,8490,8490,8490,0
20231215,184000,145457020,8490,8490,8490,8490,0
20231215,183900,145457020,8490,8490,8490,8490,7
20231215,183800,145457020,8490,8490,8490,8490,0
20231215,183700,145457020,8490,8490,8490,8490,0
20231215,183600,145457020,8490,8490,8490,8490,0
20231215,183500,145457020,8490,8490,8490,8490,0
20231215,183400,145457020,8490,8490,8490,8490,0
20231215,183300,145457020,8490,8490,8490,8490,0
20231215,183200,145457020,8490,8490,8490,8490,0
20231215,183100,145457020,8490,8490,8490,8490,0
20231215,183000,145457020,8490,8490,8490,8490,0
20231215,182900,145457020,8490,8490,8490,8490,0
20231215,182800,145457020,8490,8490,8490,8490,0
20231215,182700,145457020,8490,8490,8490,8490,0
20231215,182600,145457020,8490,8490,8490,8490,0
20231215,182500,145457020,8490,8490,8490,8490,0
20231215,182400,145457020,8490,8490,8490,8490,0
20231215,182300,145457020,8490,8490,8490,8490,0
20231215,182200,145457020,8490,8490,8490,8490,0
20231215,182100,145457020,8490,8490,8490,8490,0
20231215,182000,145457020,8490,8490,8490,8490,0
20231215,181900,145457020,8490,8490,8490,8490,0
20231215,181800,145457020,8490,8490,8490,8490,0
20231215,181700,145457020,8490,8490,8490,8490,0
20231215,181600,145457020,8490,8490,8490,8490,0
20231215,181500,145457020,8490,8490,8490,8490,0
20231215,181400,145457020,8490,8490,8490,8490,0
20231215,181300,145457020,8490,8490,8490,8490,0
20231215,181200,145457020,8490,8490,8490,8490,0
20231215,181100,145457020,8490,8490,8490,8490,0
20231215,181000,145457020,8490,8490,8490,8490,0
20231215,180900,145457020,8490,8490,8490,8490,7
20231215,180800,145457020,8490,8490,8490,8490,0
20231215,180700,145457020,8490,8490,8490,8490,0
20231215,180600,145457020,8490,8490,8490,8490,0
20231215,180500,145457020,8490,8490,8490,8490,0
20231215,180400,145457020,8490,8490,8490,8490,0
20231215,180300,145457020,8490,8490,8490,8490,0
20231215,180200,145457020,8490,8490,8490,8490,0
20231215,180100,145457020,8490,8490,8490,8490,0
20231215,180000,145457020,8490,8490,8490,8490,0
20231215,175900,145457020,8490,8490,8490,8490,0
20231215,175800,145457020,8490,8490,8490,8490,0
20231215,175700,145457020,8490,8490,8490,8490,0
20231215,175600,145457020,8490,8490,8490,8490,0
20231215,175500,145457020,8490,8490,8490,8490,0
20231215,175400,145457020,8490,8490,8490,8490,0
20231215,175300,145457020,8490,8490,8490,8490,0
20231215,175200,145457020,8490,8490,8490,8490,0
20231215,175100,145457020,8490,8490,8490,8490,0
20231215,175000,145457020,8490,8490,8490,8490,0
20231215,174900,145457020,8490,8490,8490,8490,0
20231215,174800,145457020,8490,8490,8490,8490,0
20231215,174700,145457020,8490,8490,8490,8490,0
20231215,174600,145457020,8490,8490,8490,8490,0
20231215,174500,145457020,8490,8490,8490,8490,0
20231215,174400,145457020,8490,8490,8490,8490,0
20231215,174300,145457020,8490,8490,8490,8490,0
20231215,174200,145457020,8490,8490,8490,8490,0
20231215,174100,145457020,8490,8490,8490,8490,0
20231215,174000,145457020,8490,8490,8490,8490,0
20231215,173900,145457020,8490,8490,8490,8490,7
20231215,173800,145457020,8490,8490,8490,8490,0
20231215,173700,145457020,8490,8490,8490,8490,0
20231215,173600,145457020,8490,8490,8490,8490,0
20231215,173500,145457020,8490,8490,8490,8490,0
20231215,173400,145457020,8490,8490,8490,8490,0
20231215,173300,145457020,8490,8490,8490,8490,0
20231215,173200,145457020,8490,8490,8490,8490,0
20231215,173100,145457020,8490,8490,8490,8490,0
20231215,173000,145457020,8490,8490,8490,8490,0
20231215,172900,145457020,8490,8490,8490,8490,0
20231215,172800,145457020,8490,8490,8490,8490,0
20231215,172700,145457020,8490,8490,8490,8490,0
20231215,172600,145457020,8490,8490,8490,8490,0
20231215,172500,145457020,8490,8490,8490,8490,0
20231215,172400,145457020,8490,8490,8490,8490,0
20231215,172300,145457020,8490,8490,8490,8490,0
20231215,172200,145457020,8490,8490,8490,8490,0
20231215,172100,145457020,8490,8490,8490,8490,0
20231215,172000,145457020,8490,8490,8490,8490,0
20231215,171900,145457020,8490,8490,8490,8490,0
20231215,171800,145457020,8490,8490,8490,8490,0
20231215,171700,145457020,8490,8490,8490,8490,0
20231215,171600,145457020,8490,8490,8490,8490,0
20231215,171500,145457020,8490,8490,8490,8490,0
20231215,171400,145457020,8490,8490,8490,8490,0
20231215,171300,145457020,8490,8490,8490,8490,0
20231215,171200,145457020,8490,8490,8490,8490,0
20231215,171100,145457020,8490,8490,8490,8490,0
20231215,171000,145457020,8490,8490,8490,8490,0
20231215,170900,145457020,8490,8490,8490,8490,7
20231215,170800,145457020,8490,8490,8490,8490,0
20231215,170700,145457020,8490,8490,8490,8490,0
20231215,170600,145457020,8490,8490,8490,8490,0
20231215,170500,145457020,8490,8490,8490,8490,0
20231215,170400,145457020,8490,8490,8490,8490,0
20231215,170300,145457020,8490,8490,8490,8490,0
20231215,170200,145457020,8490,8490,8490,8490,0
20231215,170100,145457020,8490,8490,8490,8490,0
20231215,170000,145457020,8490,8490,8490,8490,0
20231215,165900,145457020,8490,8490,8490,8490,0
20231215,165800,145457020,8490,8490,8490,8490,0
20231215,165700,145457020,8490,8490,8490,8490,0
20231215,165600,145457020,8490,8490,8490,8490,0
20231215,165500,145457020,8490,8490,8490,8490,0
20231215,165400,145457020,8490,8490,8490,8490,0
20231215,165300,145457020,8490,8490,8490,8490,0
20231215,165200,145457020,8490,8490,8490,8490,0
20231215,165100,145457020,8490,8490,8490,8490,0
20231215,165000,145457020,8490,8490,8490,8490,0
20231215,164900,145457020,8490,8490,8490,8490,0
20231215,164800,145457020,8490,8490,8490,8490,0
20231215,164700,145457020,8490,8490,8490,8490,0
20231215,164600,145457020,8490,8490,8490,8490,0
20231215,164500,145457020,8490,8490,8490,8490,0
20231215,164400,145457020,8490,8490,8490,8490,0
20231215,164300,145457020,8490,8490,8490,8490,0
20231215,164200,145457020,8490,8490,8490,8490,0
20231215,164100,145457020,8490,8490,8490,8490,0
20231215,164000,145457020,8490,8490,8490,8490,0
20231215,163900,145457020,8490,8490,8490,8490,7
20231215,163800,145457020,8490,8490,8490,8490,0
20231215,163700,145457020,8490,8490,8490,8490,0
20231215,163600,145457020,8490,8490,8490,8490,0
20231215,163500,145457020,8490,8490,8490,8490,0
20231215,163400,145457020,8490,8490,8490,8490,0
20231215,163300,145457020,8490,8490,8490,8490,0
20231215,163200,145457020,8490,8490,8490,8490,0
20231215,163100,145457020,8490,8490,8490,8490,0
20231215,163000,145457020,8490,8490,8490,8490,0
20231215,162900,145457020,8490,8490,8490,8490,0
20231215,162800,145457020,8490,8490,8490,8490,0
20231215,162700,145457020,8490,8490,8490,8490,0
20231215,162600,145457020,8490,8490,8490,8490,0
20231215,162500,145457020,8490,8490,8490,8490,0
20231215,162400,145457020,8490,8490,8490,8490,0
20231215,162300,145457020,8490,8490,8490,8490,0
20231215,162200,145457020,8490,8490,8490,8490,0
20231215,162100,145457020,8490,8490,8490,8490,0
20231215,162000,145457020,8490,8490,8490,8490,0
20231215,161900,145457020,8490,8490,8490,8490,0
20231215,161800,145457020,8490,8490,8490,8490,0
20231215,161700,145457020,8490,8490,8490,8490,0
20231215,161600,145457020,8490,8490,8490,8490,0
20231215,161500,145457020,8490,8490,8490,8490,0
20231215,161400,145457020,8490,8490,8490,8490,0
20231215,161300,145457020,8490,8490,8490,8490,0
20231215,161200,145457020,8490,8490,8490,8490,0
20231215,161100,145457020,8490,8490,8490,8490,0
20231215,161000,145457020,8490,8490,8490,8490,0
20231215,160900,145457020,8490,8490,8490,8490,7
20231215,160800,145457020,8490,8490,8490,8490,0
20231215,160700,145457020,8490,8490,8490,8490,0
20231215,160600,145457020,8490,8490,8490,8490,0
20231215,160500,145457020,8490,8490,8490,8490,0
20231215,160400,145457020,8490,8490,8490,8490,0
20231215,160300,145457020,8490,8490,8490,8490,0
20231215,160200,145457020,8490,8490,8490,8490,0
20231215,160100,145457020,8490,8490,8490,8490,0
20231215,160000,145457020,8490,8490,8490,8490,0
20231215,155900,145457020,8490,8490,8490,8490,0
20231215,155800,145457020,8490,8490,8490,8490,0
20231215,155700,145457020,8490,8490,8490,8490,0
20231215,155600,145457020,8490,8490,8490,8490,0
20231215,155500,145457020,8490,8490,8490,8490,0
20231215,155400,145457020,8490,8490,8490,8490,0
20231215,155300,145457020,8490,8490,8490,8490,0
20231215,155200,145457020,8490,8490,8490,8490,0
20231215,155100,145457020,8490,8490,8490,8490,0
20231215,155000,145457020,8490,8490,8490,8490,0
20231215,154900,145457020,8490,8490,8490,8490,0
20231215,154800,145457020,8490,8490,8490,8490,0
20231215,154700,145457020,8490,8490,8490,8490,0
20231215,154600,145457020,8490,8490,8490,8490,0
20231215,154500,145457020,8490,8490,8490,8490,0
20231215,154400,145457020,8490,8490,8490,8490,0
20231215,154300,145457020,8490,8490,8490,8490,0
20231215,154200,145457020,8490,8490,8490,8490,0
20231215,154100,145457020,8490,8490,8490,8490,0
20231215,154000,145457020,8490,8490,8490,8490,0
20231215,153900,145457020,8490,8490,8490,8490,7
20231215,153800,145457020,8490,8490,8490,8490,0
20231215,153700,145457020,8490,8490,8490,8490,0
20231215,153600,145457020,8490,8490,8490,8490,0
20231215,153500,145457020,8490,8490,8490,8490,0
20231215,153400,145457020,8490,8490,8490,8490,0
20231215,153300,145457020,8490,8490,8490,8490,0
20231215,153200,145457020,8490,8490,8490,8490,0
20231215,153100,145457020,8490,8490,8490,8490,0
20231215,153000,145457020,8490,8490,8490,8490,7
20231215,152900,145397590,8490,8490,8490,8490,0
20231215,152800,145397590,8490,8490,8490,8490,0
20231215,152700,145397590,8490,8490,8490,8490,0
20231215,152600,145397590,8490,8490,8490,8490,0
20231215,152500,145397590,8490,8490,8490,8490,0
20231215,152400,145397590,8490,8490,8490,8490,0
20231215,152300,145397590,8490,8490,8490,8490,0
20231215,152200,145397590,8490,8490,8490,8490,0
20231215,152100,145397590,8490,8490,8490,8490,0
20231215,152000,145397590,8490,8490,8490,8490,0
20231215,151900,145397590,8490,8490,8490,8490,13
20231215,151800,145287220,8510,8510,8510,8510,0
20231215,151700,145287220,8510,8510,8510,8510,0
20231215,151600,145287220,8510,8510,8510,8510,0
20231215,151500,145287220,8510,8510,8510,8490,9
20231215,151400,145210770,8490,8490,8490,8490,0
20231215,151300,145210770,8490,8490,8490,8490,0
20231215,151200,145210770,8490,8490,8490,8490,0
20231215,151100,145210770,8490,8490,8490,8490,0
20231215,151000,145210770,8490,8490,8490,8490,0
20231215,150900,145210770,8490,8490,8490,8490,0
20231215,150800,145210770,8490,8490,8490,8490,0
20231215,150700,145210770,8490,8490,8490,8490,0
20231215,150600,145210770,8490,8490,8490,8490,0
20231215,150500,145210770,8490,8490,8490,8490,0
20231215,150400,145210770,8490,8490,8490,8490,0
20231215,150300,145210770,8490,8490,8490,8490,0
20231215,150200,145210770,8490,8490,8490,8490,0
20231215,150100,145210770,8490,8490,8490,8490,0
20231215,150000,145210770,8490,8490,8490,8490,0
20231215,145900,145210770,8490,8490,8490,8490,0
20231215,145800,145210770,8490,8490,8490,8490,1
20231215,145700,145202280,8510,8520,8520,8510,38
20231215,145600,144878780,8520,8520,8520,8520,0
20231215,145500,144878780,8520,8530,8530,8520,118
20231215,145400,143873350,8540,8540,8540,8540,0
20231215,145300,143873350,8540,8540,8540,8540,24
20231215,145200,143668390,8560,8560,8560,8560,0
20231215,145100,143668390,8560,8560,8560,8560,0
20231215,145000,143668390,8560,8560,8560,8560,47
20231215,144900,143266070,8560,8550,8560,8550,139
20231215,144800,142076350,8550,8560,8560,8550,94
20231215,144700,141272180,8560,8560,8560,8560,140
20231215,144600,140073780,8560,8560,8560,8550,144
20231215,144500,138841650,8560,8540,8560,8540,153
20231215,144400,137532700,8560,8560,8560,8550,144
20231215,144300,136300420,8560,8560,8560,8560,140
20231215,144200,135102020,8560,8560,8560,8560,141
20231215,144100,133895060,8560,8560,8560,8550,150
20231215,144000,132611160,8560,8560,8560,8560,140
20231215,143900,131412760,8550,8540,8550,8540,139
20231215,143800,130225560,8540,8540,8540,8540,140
20231215,143700,129029960,8540,8530,8540,8530,181
20231215,143600,127484630,8520,8530,8540,8520,118
20231215,143500,126477700,8530,8530,8530,8530,12
20231215,143400,126375340,8510,8530,8530,8510,180
20231215,143300,124840530,8530,8530,8530,8500,150
20231215,143200,123562110,8530,8530,8530,8530,286
20231215,143100,121122530,8530,8530,8530,8530,140
20231215,143000,119928330,8530,8530,8530,8530,140
20231215,142900,118734130,8530,8540,8540,8520,395
20231215,142800,115363830,8520,8540,8550,8520,288
20231215,142700,112903040,8540,8540,8540,8530,156
20231215,142600,111570960,8540,8540,8540,8530,164
20231215,142500,110170640,8530,8530,8540,8530,118
20231215,142400,109163170,8520,8540,8540,8520,117
20231215,142300,108164340,8530,8560,8560,8530,255
20231215,142200,105983640,8560,8560,8570,8540,147
20231215,142100,104725080,8530,8550,8560,8530,269
20231215,142000,102425230,8540,8530,8560,8520,201
20231215,141900,100708350,8520,8530,8540,8520,160
20231215,141800,99342580,8530,8530,8530,8520,166
20231215,141700,97926750,8530,8530,8530,8530,5
20231215,141600,97884100,8480,8480,8480,8480,0
20231215,141500,97884100,8480,8480,8480,8480,0
20231215,141400,97884100,8480,8520,8530,8480,152
20231215,141300,96589250,8520,8520,8520,8520,140
20231215,141200,95396450,8520,8500,8520,8490,2090
20231215,141100,77623340,8490,8490,8490,8490,0
20231215,141000,77623340,8490,8490,8490,8490,0
20231215,140900,77623340,8490,8490,8490,8490,0
20231215,140800,77623340,8490,8490,8490,8490,0
20231215,140700,77623340,8490,8490,8490,8490,0
20231215,140600,77623340,8490,8490,8490,8490,0
20231215,140500,77623340,8490,8490,8490,8490,0
20231215,140400,77623340,8490,8490,8490,8490,0
20231215,140300,77623340,8490,8490,8490,8490,19
20231215,140200,77462030,8480,8480,8480,8480,24
20231215,140100,77258510,8460,8460,8460,8460,0
20231215,140000,77258510,8460,8460,8460,8460,0
20231215,135900,77258510,8460,8460,8460,8460,9
20231215,135800,77182370,8460,8460,8460,8460,1
20231215,135700,77173910,8450,8450,8450,8450,0
20231215,135600,77173910,8450,8450,8450,8450,0
20231215,135500,77173910,8450,8490,8500,8450,612
20231215,135400,71977490,8430,8430,8430,8430,0
20231215,135300,71977490,8430,8430,8430,8430,0
20231215,135200,71977490,8430,8430,8430,8430,0
20231215,135100,71977490,8430,8430,8430,8430,0
20231215,135000,71977490,8430,8420,8430,8420,8
20231215,134900,71910080,8410,8410,8410,8410,0
20231215,134800,71910080,8410,8410,8410,8410,0
20231215,134700,71910080,8410,8410,8410,8410,0
20231215,134600,71910080,8410,8410,8410,8410,0
20231215,134500,71910080,8410,8410,8410,8410,0
20231215,134400,71910080,8410,8410,8410,8410,0
20231215,134300,71910080,8410,8410,8410,8410,0
20231215,134200,71910080,8410,8410,8410,8410,3
20231215,134100,71884850,8420,8420,8420,8420,0
20231215,134000,71884850,8420,8420,8420,8420,0
20231215,133900,71884850,8420,8420,8420,8420,0
20231215,133800,71884850,8420,8420,8420,8420,0
20231215,133700,71884850,8420,8420,8420,8420,10
20231215,133600,71800650,8410,8410,8410,8410,0
20231215,133500,71800650,8410,8410,8410,8410,0
20231215,133400,71800650,8410,8410,8410,8410,0
20231215,133300,71800650,8410,8410,8410,8410,0
20231215,133200,71800650,8410,8410,8410,8410,0
20231215,133100,71800650,8410,8410,8410,8410,0
20231215,133000,71800650,8410,8410,8410,8410,0
20231215,132900,71800650,8410,8410,8410,8410,0
20231215,132800,71800650,8410,8420,8430,8410,40
20231215,132700,71463840,8410,8410,8410,8410,2
20231215,132600,71447020,8410,8410,8410,8410,0
20231215,132500,71447020,8410,8410,8410,8410,0
20231215,132400,71447020,8410,8410,8410,8410,0
20231215,132300,71447020,8410,8410,8410,8410,0
20231215,132200,71447020,8410,8410,8410,8410,0
20231215,132100,71447020,8410,8410,8410,8410,0
20231215,132000,71447020,8410,8410,8410,8410,0
20231215,131900,71447020,8410,8410,8410,8410,0
20231215,131800,71447020,8410,8410,8410,8410,0
20231215,131700,71447020,8410,8410,8410,8410,0
20231215,131600,71447020,8410,8420,8420,8410,16
20231215,131500,71312350,8420,8420,8420,8420,0
20231215,131400,71312350,8420,8410,8420,8410,4
20231215,131300,71278690,8420,8420,8420,8420,2
20231215,131200,71261850,8420,8420,8420,8420,0
20231215,131100,71261850,8420,8420,8420,8420,0
20231215,131000,71261850,8420,8420,8420,8420,0
20231215,130900,71261850,8420,8420,8420,8420,0
20231215,130800,71261850,8420,8420,8420,8420,0
20231215,130700,71261850,8420,8420,8420,8420,0
20231215,130600,71261850,8420,8420,8420,8420,0
20231215,130500,71261850,8420,8420,8420,8420,1
20231215,130400,71253430,8410,8410,8410,8410,0
20231215,130300,71253430,8410,8410,8410,8410,0
20231215,130200,71253430,8410,8410,8410,8410,0
20231215,130100,71253430,8410,8410,8410,8410,0
20231215,130000,71253430,8410,8410,8410,8410,0
20231215,125900,71253430,8410,8410,8420,8410,106
20231215,125800,70361640,8410,8410,8410,8410,0
20231215,125700,70361640,8410,8410,8410,8410,54
20231215,125600,69907500,8420,8420,8420,8420,0
20231215,125500,69907500,8420,8420,8420,8420,0
20231215,125400,69907500,8420,8420,8420,8420,0
20231215,125300,69907500,8420,8420,8420,8420,5
20231215,125200,69865400,8410,8410,8410,8410,0
20231215,125100,69865400,8410,8410,8410,8410,0
20231215,125000,69865400,8410,8410,8410,8410,0
20231215,124900,69865400,8410,8410,8410,8410,0
20231215,124800,69865400,8410,8410,8410,8410,1
20231215,124700,69856990,8410,8410,8410,8410,20
20231215,124600,69688790,8410,8410,8410,8410,1
20231215,124500,69680380,8410,8410,8410,8410,1
20231215,124400,69671970,8410,8410,8410,8410,28
20231215,124300,69436490,8400,8400,8400,8400,10
20231215,124200,69352490,8400,8400,8400,8400,0
20231215,124100,69352490,8400,8400,8400,8400,131
20231215,124000,68252090,8400,8400,8400,8400,0
20231215,123900,68252090,8400,8400,8400,8400,0
20231215,123800,68252090,8400,8400,8400,8400,0
20231215,123700,68252090,8400,8400,8400,8400,1
20231215,123600,68243690,8410,8410,8410,8410,0
20231215,123500,68243690,8410,8410,8410,8410,0
20231215,123400,68243690,8410,8410,8410,8410,0
20231215,123300,68243690,8410,8410,8410,8410,0
20231215,123200,68243690,8410,8410,8410,8410,1
20231215,123100,68235280,8410,8410,8410,8410,9
20231215,123000,68159590,8400,8410,8410,8400,9
20231215,122900,68083980,8400,8410,8410,8400,3
20231215,122800,68058770,8400,8410,8410,8400,692
20231215,122700,62239540,8410,8410,8410,8410,0
20231215,122600,62239540,8410,8410,8410,8410,0
20231215,122500,62239540,8410,8410,8410,8410,17
20231215,122400,62096570,8410,8420,8420,8410,47
20231215,122300,61700850,8420,8430,8430,8420,105
20231215,122200,60815980,8430,8430,8430,8430,0
20231215,122100,60815980,8430,8430,8430,8430,0
20231215,122000,60815980,8430,8430,8430,8430,0
20231215,121900,60815980,8430,8430,8430,8430,71
20231215,121800,60217450,8430,8440,8440,8430,16
20231215,121700,60082420,8450,8450,8450,8450,0
20231215,121600,60082420,8450,8450,8450,8450,0
20231215,121500,60082420,8450,8450,8450,8450,0
20231215,121400,60082420,8450,8450,8450,8450,0
20231215,121300,60082420,8450,8500,8500,8450,597
20231215,121200,55019180,8500,8500,8500,8500,200
20231215,121100,53319180,8520,8520,8520,8520,0
20231215,121000,53319180,8520,8520,8520,8520,15
20231215,120900,53191380,8500,8500,8500,8500,0
20231215,120800,53191380,8500,8500,8500,8500,0
20231215,120700,53191380,8500,8510,8510,8500,10
20231215,120600,53106300,8510,8510,8510,8510,0
20231215,120500,53106300,8510,8510,8510,8510,0
20231215,120400,53106300,8510,8510,8510,8510,0
20231215,120300,53106300,8510,8510,8510,8510,0
20231215,120200,53106300,8510,8510,8510,8510,0
20231215,120100,53106300,8510,8510,8510,8510,0
20231215,120000,53106300,8510,8530,8530,8510,64
20231215,115900,52561000,8520,8520,8520,8520,1
20231215,115800,52552480,8510,8510,8510,8510,0
20231215,115700,52552480,8510,8510,8510,8510,11
20231215,115600,52458870,8500,8500,8500,8500,0
20231215,115500,52458870,8500,8500,8500,8500,10
20231215,115400,52373870,8530,8530,8530,8530,17
20231215,115300,52228860,8520,8520,8520,8510,114
20231215,115200,51257700,8520,8520,8520,8520,15
20231215,115100,51129900,8510,8510,8510,8510,0
20231215,115000,51129900,8510,8510,8510,8510,0
20231215,114900,51129900,8510,8510,8510,8510,0
20231215,114800,51129900,8510,8510,8510,8510,0
20231215,114700,51129900,8510,8510,8510,8510,0
20231215,114600,51129900,8510,8520,8530,8510,34
20231215,114500,50840130,8520,8530,8530,8520,22
20231215,114400,50652520,8520,8510,8520,8510,19
20231215,114300,50490820,8530,8530,8530,8530,17
20231215,114200,50345810,8530,8530,8530,8530,17
20231215,114100,50200800,8530,8530,8530,8530,17
20231215,114000,50055790,8530,8530,8530,8530,16
20231215,113900,49919310,8530,8520,8530,8520,17
20231215,113800,49774310,8530,8530,8530,8530,17
20231215,113700,49629300,8530,8530,8530,8530,17
20231215,113600,49484290,8530,8530,8530,8530,16
20231215,113500,49347810,8530,8530,8530,8530,17
20231215,113400,49202800,8520,8520,8520,8520,17
20231215,113300,49057960,8530,8530,8530,8530,18
20231215,113200,48904420,8530,8530,8530,8530,16
20231215,113100,48767940,8530,8530,8530,8530,17
20231215,113000,48622930,8530,8520,8530,8520,17
20231215,112900,48477930,8520,8520,8520,8520,17
20231215,112800,48333090,8530,8530,8530,8530,17
20231215,112700,48188080,8530,8530,8530,8530,16
20231215,112600,48051600,8530,8530,8530,8530,17
20231215,112500,47906590,8530,8520,8530,8520,17
20231215,112400,47761670,8520,8520,8520,8520,17
20231215,112300,47616830,8520,8520,8520,8520,16
20231215,112200,47480510,8510,8520,8520,8510,32
20231215,112100,47208020,8530,8530,8530,8530,17
20231215,112000,47063010,8530,8520,8530,8520,17
20231215,111900,46918090,8520,8520,8520,8520,16
20231215,111800,46781770,8520,8520,8520,8520,17
20231215,111700,46636930,8520,8520,8520,8520,17
20231215,111600,46492090,8520,8520,8520,8520,19
20231215,111500,46330210,8500,8500,8500,8500,1
20231215,111400,46321710,8490,8490,8490,8490,0
20231215,111300,46321710,8490,8490,8490,8490,0
20231215,111200,46321710,8490,8490,8490,8490,0
20231215,111100,46321710,8490,8490,8490,8490,0
20231215,111000,46321710,8490,8490,8490,8490,0
20231215,110900,46321710,8490,8490,8490,8490,0
20231215,110800,46321710,8490,8490,8490,8490,0
20231215,110700,46321710,8490,8490,8490,8490,0
20231215,110600,46321710,8490,8490,8490,8490,0
20231215,110500,46321710,8490,8490,8490,8490,0
20231215,110400,46321710,8490,8490,8490,8490,0
20231215,110300,46321710,8490,8490,8490,8490,0
20231215,110200,46321710,8490,8520,8520,8490,153
20231215,110100,45019140,8520,8510,8520,8510,17
20231215,110000,44874350,8510,8510,8510,8510,17
20231215,105900,44729680,8510,8510,8510,8510,17
20231215,105800,44585010,8510,8500,8510,8500,17
20231215,105700,44440350,8500,8500,8500,8500,50
20231215,105600,44015350,8490,8490,8490,8490,0
20231215,105500,44015350,8490,8490,8490,8490,3
20231215,105400,43989880,8510,8510,8510,8510,16
20231215,105300,43853720,8510,8500,8510,8500,17
20231215,105200,43709150,8510,8500,8510,8500,37
20231215,105100,43394480,8480,8480,8480,8480,0
20231215,105000,43394480,8480,8480,8480,8480,0
20231215,104900,43394480,8480,8480,8480,8480,0
20231215,104800,43394480,8480,8480,8480,8480,0
20231215,104700,43394480,8480,8480,8480,8480,0
20231215,104600,43394480,8480,8480,8480,8480,0
20231215,104500,43394480,8480,8480,8480,8480,0
20231215,104400,43394480,8480,8480,8480,8480,0
20231215,104300,43394480,8480,8480,8480,8480,0
20231215,104200,43394480,8480,8480,8480,8480,0
20231215,104100,43394480,8480,8480,8480,8480,0
20231215,104000,43394480,8480,8480,8480,8480,0
20231215,103900,43394480,8480,8480,8480,8480,0
20231215,103800,43394480,8480,8480,8480,8480,0
20231215,103700,43394480,8480,8480,8480,8480,0
20231215,103600,43394480,8480,8510,8510,8480,84
20231215,103500,42682070,8520,8520,8520,8520,17
20231215,103400,42537230,8510,8490,8510,8490,705
20231215,103300,36541230,8490,8490,8490,8490,16
20231215,103200,36405390,8490,8490,8490,8490,17
20231215,103100,36261060,8480,8490,8490,8480,51
20231215,103000,35828410,8490,8480,8490,8480,67
20231215,102900,35260080,8490,8480,8490,8480,52
20231215,102800,34818950,8480,8480,8480,8480,16
20231215,102700,34683270,8490,8480,8490,8480,17
20231215,102600,34539030,8490,8490,8490,8490,42
20231215,102500,34182450,8440,8470,8490,8440,646
20231215,102400,28712810,8480,8470,8480,8460,919
20231215,102300,20928480,8470,8460,8470,8460,17
20231215,102200,20784510,8470,8470,8470,8470,17
20231215,102100,20640520,8460,8460,8460,8460,17
20231215,102000,20496700,8450,8440,8450,8440,14
20231215,101900,20378420,8440,8460,8470,8440,23
20231215,101800,20183860,8460,8450,8460,8450,30
20231215,101700,19930230,8440,8470,8470,8440,119
20231215,101600,18924530,8470,8470,8470,8470,35
20231215,101500,18628080,8440,8440,8440,8440,0
20231215,101400,18628080,8440,8440,8440,8440,0
20231215,101300,18628080,8440,8440,8440,8440,0
20231215,101200,18628080,8440,8440,8440,8440,0
20231215,101100,18628080,8440,8470,8470,8440,246
20231215,101000,16549160,8480,8480,8480,8480,17
20231215,100900,16405000,8480,8480,8480,8480,38
20231215,100800,16082760,8480,8480,8480,8470,80
20231215,100700,15404480,8460,8460,8460,8460,0
20231215,100600,15404480,8460,8470,8480,8460,21
20231215,100500,15226510,8470,8470,8470,8470,59
20231215,100400,14726780,8450,8470,8470,8450,43
20231215,100300,14362750,8470,8460,8470,8450,46
20231215,100200,13973660,8450,8450,8470,8450,251
20231215,100100,11851300,8450,8450,8450,8450,103
20231215,100000,10980950,8430,8430,8430,8430,0
20231215,095900,10980950,8430,8430,8430,8430,0
20231215,095800,10980950,8430,8440,8440,8430,42
20231215,095700,10626550,8430,8430,8430,8430,0
20231215,095600,10626550,8430,8450,8450,8430,26
20231215,095500,10407030,8450,8450,8450,8450,16
20231215,095400,10271830,8450,8440,8450,8440,42
20231215,095300,9917320,8430,8430,8430,8430,0
20231215,095200,9917320,8430,8450,8450,8430,18
20231215,095100,9765240,8440,8450,8450,8440,25
20231215,095000,9554070,8450,8450,8450,8440,32
20231215,094900,9283720,8460,8460,8460,8460,2
20231215,094800,9266800,8420,8420,8420,8420,0
20231215,094700,9266800,8420,8420,8420,8420,0
20231215,094600,9266800,8420,8420,8420,8420,0
20231215,094500,9266800,8420,8420,8420,8420,4
20231215,094400,9233120,8410,8410,8410,8410,0
20231215,094300,9233120,8410,8410,8410,8410,0
20231215,094200,9233120,8410,8410,8410,8410,0
20231215,094100,9233120,8410,8410,8410,8410,2
20231215,094000,9216300,8400,8400,8400,8400,0
20231215,093900,9216300,8400,8400,8400,8400,0
20231215,093800,9216300,8400,8400,8400,8400,0
20231215,093700,9216300,8400,8400,8400,8400,0
20231215,093600,9216300,8400,8400,8400,8400,0
20231215,093500,9216300,8400,8400,8400,8400,0
20231215,093400,9216300,8400,8400,8400,8400,0
20231215,093300,9216300,8400,8400,8400,8400,0
20231215,093200,9216300,8400,8410,8410,8400,105
20231215,093100,8333630,8400,8400,8400,8400,0
20231215,093000,8333630,8400,8400,8400,8400,0
20231215,092900,8333630,8400,8400,8400,8400,0
20231215,092800,8333630,8400,8460,8460,8400,25
20231215,092700,8122610,8460,8460,8460,8460,17
20231215,092600,7978790,8470,8470,8470,8400,26
20231215,092500,7759130,8470,8460,8470,8460,17
20231215,092400,7615300,8450,8450,8450,8450,21
20231215,092300,7437850,8450,8450,8450,8430,27
20231215,092200,7209880,8450,8440,8450,8440,44
20231215,092100,6838300,8440,8430,8440,8430,119
20231215,092000,5833970,8440,8420,8440,8420,26
20231215,091900,5614670,8420,8420,8440,8400,46
20231215,091800,5227490,8410,8410,8410,8410,0
20231215,091700,5227490,8410,8420,8420,8410,31
20231215,091600,4966580,8390,8390,8390,8390,0
20231215,091500,4966580,8390,8390,8390,8390,0
20231215,091400,4966580,8390,8390,8390,8390,1
20231215,091300,4958190,8380,8380,8380,8380,0
20231215,091200,4958190,8380,8440,8440,8380,18
20231215,091100,4806330,8430,8430,8430,8430,17
20231215,091000,4663020,8420,8410,8420,8410,17
20231215,090900,4519920,8410,8410,8410,8410,17
20231215,090800,4376950,8400,8400,8400,8400,33
20231215,090700,4099750,8390,8390,8390,8390,0
20231215,090600,4099750,8390,8380,8390,8380,24
20231215,090500,3898580,8370,8370,8370,8370,18
20231215,090400,3747920,8340,8340,8340,8340,1
20231215,090300,3739580,8330,8360,8360,8330,38
20231215,090200,3422330,8350,8350,8350,8350,25
20231215,090100,3213580,8340,8290,8340,8290,60
20231215,090000,2713670,8280,8350,8350,8280,325