KissMeData/179290/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,202600,733027240,6380,6380,6380,6380,2319
20231213,202500,733027240,6380,6380,6380,6380,0
20231213,202400,733027240,6380,6380,6380,6380,0
20231213,202300,733027240,6380,6380,6380,6380,0
20231213,202200,733027240,6380,6380,6380,6380,0
20231213,202100,733027240,6380,6380,6380,6380,0
20231213,202000,733027240,6380,6380,6380,6380,0
20231213,201900,733027240,6380,6380,6380,6380,0
20231213,201800,733027240,6380,6380,6380,6380,0
20231213,201700,733027240,6380,6380,6380,6380,0
20231213,201600,733027240,6380,6380,6380,6380,0
20231213,201500,733027240,6380,6380,6380,6380,0
20231213,201400,733027240,6380,6380,6380,6380,0
20231213,201300,733027240,6380,6380,6380,6380,0
20231213,201200,733027240,6380,6380,6380,6380,0
20231213,201100,733027240,6380,6380,6380,6380,0
20231213,201000,733027240,6380,6380,6380,6380,0
20231213,200900,733027240,6380,6380,6380,6380,0
20231213,200800,733027240,6380,6380,6380,6380,0
20231213,200700,733027240,6380,6380,6380,6380,0
20231213,200600,733027240,6380,6380,6380,6380,0
20231213,200500,733027240,6380,6380,6380,6380,0
20231213,200400,733027240,6380,6380,6380,6380,0
20231213,200300,733027240,6380,6380,6380,6380,0
20231213,200200,733027240,6380,6380,6380,6380,0
20231213,200100,733027240,6380,6380,6380,6380,0
20231213,200000,733027240,6380,6380,6380,6380,0
20231213,195900,733027240,6380,6380,6380,6380,0
20231213,195800,733027240,6380,6380,6380,6380,0
20231213,195700,733027240,6380,6380,6380,6380,0
20231213,195600,733027240,6380,6380,6380,6380,2319
20231213,195500,733027240,6380,6380,6380,6380,0
20231213,195400,733027240,6380,6380,6380,6380,0
20231213,195300,733027240,6380,6380,6380,6380,0
20231213,195200,733027240,6380,6380,6380,6380,0
20231213,195100,733027240,6380,6380,6380,6380,0
20231213,195000,733027240,6380,6380,6380,6380,0
20231213,194900,733027240,6380,6380,6380,6380,0
20231213,194800,733027240,6380,6380,6380,6380,0
20231213,194700,733027240,6380,6380,6380,6380,0
20231213,194600,733027240,6380,6380,6380,6380,0
20231213,194500,733027240,6380,6380,6380,6380,0
20231213,194400,733027240,6380,6380,6380,6380,0
20231213,194300,733027240,6380,6380,6380,6380,0
20231213,194200,733027240,6380,6380,6380,6380,0
20231213,194100,733027240,6380,6380,6380,6380,0
20231213,194000,733027240,6380,6380,6380,6380,0
20231213,193900,733027240,6380,6380,6380,6380,0
20231213,193800,733027240,6380,6380,6380,6380,0
20231213,193700,733027240,6380,6380,6380,6380,0
20231213,193600,733027240,6380,6380,6380,6380,0
20231213,193500,733027240,6380,6380,6380,6380,0
20231213,193400,733027240,6380,6380,6380,6380,0
20231213,193300,733027240,6380,6380,6380,6380,0
20231213,193200,733027240,6380,6380,6380,6380,0
20231213,193100,733027240,6380,6380,6380,6380,0
20231213,193000,733027240,6380,6380,6380,6380,0
20231213,192900,733027240,6380,6380,6380,6380,0
20231213,192800,733027240,6380,6380,6380,6380,0
20231213,192700,733027240,6380,6380,6380,6380,0
20231213,192600,733027240,6380,6380,6380,6380,2319
20231213,192500,733027240,6380,6380,6380,6380,0
20231213,192400,733027240,6380,6380,6380,6380,0
20231213,192300,733027240,6380,6380,6380,6380,0
20231213,192200,733027240,6380,6380,6380,6380,0
20231213,192100,733027240,6380,6380,6380,6380,0
20231213,192000,733027240,6380,6380,6380,6380,0
20231213,191900,733027240,6380,6380,6380,6380,0
20231213,191800,733027240,6380,6380,6380,6380,0
20231213,191700,733027240,6380,6380,6380,6380,0
20231213,191600,733027240,6380,6380,6380,6380,0
20231213,191500,733027240,6380,6380,6380,6380,0
20231213,191400,733027240,6380,6380,6380,6380,0
20231213,191300,733027240,6380,6380,6380,6380,0
20231213,191200,733027240,6380,6380,6380,6380,0
20231213,191100,733027240,6380,6380,6380,6380,0
20231213,191000,733027240,6380,6380,6380,6380,0
20231213,190900,733027240,6380,6380,6380,6380,0
20231213,190800,733027240,6380,6380,6380,6380,0
20231213,190700,733027240,6380,6380,6380,6380,0
20231213,190600,733027240,6380,6380,6380,6380,0
20231213,190500,733027240,6380,6380,6380,6380,0
20231213,190400,733027240,6380,6380,6380,6380,0
20231213,190300,733027240,6380,6380,6380,6380,0
20231213,190200,733027240,6380,6380,6380,6380,0
20231213,190100,733027240,6380,6380,6380,6380,0
20231213,190000,733027240,6380,6380,6380,6380,0
20231213,185900,733027240,6380,6380,6380,6380,0
20231213,185800,733027240,6380,6380,6380,6380,0
20231213,185700,733027240,6380,6380,6380,6380,0
20231213,185600,733027240,6380,6380,6380,6380,2319
20231213,185500,733027240,6380,6380,6380,6380,0
20231213,185400,733027240,6380,6380,6380,6380,0
20231213,185300,733027240,6380,6380,6380,6380,0
20231213,185200,733027240,6380,6380,6380,6380,0
20231213,185100,733027240,6380,6380,6380,6380,0
20231213,185000,733027240,6380,6380,6380,6380,0
20231213,184900,733027240,6380,6380,6380,6380,0
20231213,184800,733027240,6380,6380,6380,6380,0
20231213,184700,733027240,6380,6380,6380,6380,0
20231213,184600,733027240,6380,6380,6380,6380,0
20231213,184500,733027240,6380,6380,6380,6380,0
20231213,184400,733027240,6380,6380,6380,6380,0
20231213,184300,733027240,6380,6380,6380,6380,0
20231213,184200,733027240,6380,6380,6380,6380,0
20231213,184100,733027240,6380,6380,6380,6380,0
20231213,184000,733027240,6380,6380,6380,6380,0
20231213,183900,733027240,6380,6380,6380,6380,0
20231213,183800,733027240,6380,6380,6380,6380,0
20231213,183700,733027240,6380,6380,6380,6380,0
20231213,183600,733027240,6380,6380,6380,6380,0
20231213,183500,733027240,6380,6380,6380,6380,0
20231213,183400,733027240,6380,6380,6380,6380,0
20231213,183300,733027240,6380,6380,6380,6380,0
20231213,183200,733027240,6380,6380,6380,6380,0
20231213,183100,733027240,6380,6380,6380,6380,0
20231213,183000,733027240,6380,6380,6380,6380,0
20231213,182900,733027240,6380,6380,6380,6380,0
20231213,182800,733027240,6380,6380,6380,6380,0
20231213,182700,733027240,6380,6380,6380,6380,0
20231213,182600,733027240,6380,6380,6380,6380,2319
20231213,182500,733027240,6380,6380,6380,6380,0
20231213,182400,733027240,6380,6380,6380,6380,0
20231213,182300,733027240,6380,6380,6380,6380,0
20231213,182200,733027240,6380,6380,6380,6380,0
20231213,182100,733027240,6380,6380,6380,6380,0
20231213,182000,733027240,6380,6380,6380,6380,0
20231213,181900,733027240,6380,6380,6380,6380,0
20231213,181800,733027240,6380,6380,6380,6380,0
20231213,181700,733027240,6380,6380,6380,6380,0
20231213,181600,733027240,6380,6380,6380,6380,0
20231213,181500,733027240,6380,6380,6380,6380,0
20231213,181400,733027240,6380,6380,6380,6380,0
20231213,181300,733027240,6380,6380,6380,6380,0
20231213,181200,733027240,6380,6380,6380,6380,0
20231213,181100,733027240,6380,6380,6380,6380,0
20231213,181000,733027240,6380,6380,6380,6380,0
20231213,180900,733027240,6380,6380,6380,6380,0
20231213,180800,733027240,6380,6380,6380,6380,0
20231213,180700,733027240,6380,6380,6380,6380,0
20231213,180600,733027240,6380,6380,6380,6380,0
20231213,180500,733027240,6380,6380,6380,6380,0
20231213,180400,733027240,6380,6380,6380,6380,0
20231213,180300,733027240,6380,6380,6380,6380,0
20231213,180200,733027240,6380,6380,6380,6380,0
20231213,180100,733027240,6380,6380,6380,6380,0
20231213,180000,733027240,6380,6380,6380,6380,0
20231213,175900,733027240,6380,6380,6380,6380,0
20231213,175800,733027240,6380,6380,6380,6380,0
20231213,175700,733027240,6380,6380,6380,6380,0
20231213,175600,733027240,6380,6380,6380,6380,2319
20231213,175500,733027240,6380,6380,6380,6380,0
20231213,175400,733027240,6380,6380,6380,6380,0
20231213,175300,733027240,6380,6380,6380,6380,0
20231213,175200,733027240,6380,6380,6380,6380,0
20231213,175100,733027240,6380,6380,6380,6380,0
20231213,175000,733027240,6380,6380,6380,6380,0
20231213,174900,733027240,6380,6380,6380,6380,0
20231213,174800,733027240,6380,6380,6380,6380,0
20231213,174700,733027240,6380,6380,6380,6380,0
20231213,174600,733027240,6380,6380,6380,6380,0
20231213,174500,733027240,6380,6380,6380,6380,0
20231213,174400,733027240,6380,6380,6380,6380,0
20231213,174300,733027240,6380,6380,6380,6380,0
20231213,174200,733027240,6380,6380,6380,6380,0
20231213,174100,733027240,6380,6380,6380,6380,0
20231213,174000,733027240,6380,6380,6380,6380,0
20231213,173900,733027240,6380,6380,6380,6380,0
20231213,173800,733027240,6380,6380,6380,6380,0
20231213,173700,733027240,6380,6380,6380,6380,0
20231213,173600,733027240,6380,6380,6380,6380,0
20231213,173500,733027240,6380,6380,6380,6380,0
20231213,173400,733027240,6380,6380,6380,6380,0
20231213,173300,733027240,6380,6380,6380,6380,0
20231213,173200,733027240,6380,6380,6380,6380,0
20231213,173100,733027240,6380,6380,6380,6380,0
20231213,173000,733027240,6380,6380,6380,6380,0
20231213,172900,733027240,6380,6380,6380,6380,0
20231213,172800,733027240,6380,6380,6380,6380,0
20231213,172700,733027240,6380,6380,6380,6380,0
20231213,172600,733027240,6380,6380,6380,6380,2319
20231213,172500,733027240,6380,6380,6380,6380,0
20231213,172400,733027240,6380,6380,6380,6380,0
20231213,172300,733027240,6380,6380,6380,6380,0
20231213,172200,733027240,6380,6380,6380,6380,0
20231213,172100,733027240,6380,6380,6380,6380,0
20231213,172000,733027240,6380,6380,6380,6380,0
20231213,171900,733027240,6380,6380,6380,6380,0
20231213,171800,733027240,6380,6380,6380,6380,0
20231213,171700,733027240,6380,6380,6380,6380,0
20231213,171600,733027240,6380,6380,6380,6380,0
20231213,171500,733027240,6380,6380,6380,6380,0
20231213,171400,733027240,6380,6380,6380,6380,0
20231213,171300,733027240,6380,6380,6380,6380,0
20231213,171200,733027240,6380,6380,6380,6380,0
20231213,171100,733027240,6380,6380,6380,6380,0
20231213,171000,733027240,6380,6380,6380,6380,0
20231213,170900,733027240,6380,6380,6380,6380,0
20231213,170800,733027240,6380,6380,6380,6380,0
20231213,170700,733027240,6380,6380,6380,6380,0
20231213,170600,733027240,6380,6380,6380,6380,0
20231213,170500,733027240,6380,6380,6380,6380,0
20231213,170400,733027240,6380,6380,6380,6380,0
20231213,170300,733027240,6380,6380,6380,6380,0
20231213,170200,733027240,6380,6380,6380,6380,0
20231213,170100,733027240,6380,6380,6380,6380,0
20231213,170000,733027240,6380,6380,6380,6380,0
20231213,165900,733027240,6380,6380,6380,6380,0
20231213,165800,733027240,6380,6380,6380,6380,0
20231213,165700,733027240,6380,6380,6380,6380,0
20231213,165600,733027240,6380,6380,6380,6380,2319
20231213,165500,733027240,6380,6380,6380,6380,0
20231213,165400,733027240,6380,6380,6380,6380,0
20231213,165300,733027240,6380,6380,6380,6380,0
20231213,165200,733027240,6380,6380,6380,6380,0
20231213,165100,733027240,6380,6380,6380,6380,0
20231213,165000,733027240,6380,6380,6380,6380,0
20231213,164900,733027240,6380,6380,6380,6380,0
20231213,164800,733027240,6380,6380,6380,6380,0
20231213,164700,733027240,6380,6380,6380,6380,0
20231213,164600,733027240,6380,6380,6380,6380,0
20231213,164500,733027240,6380,6380,6380,6380,0
20231213,164400,733027240,6380,6380,6380,6380,0
20231213,164300,733027240,6380,6380,6380,6380,0
20231213,164200,733027240,6380,6380,6380,6380,0
20231213,164100,733027240,6380,6380,6380,6380,0
20231213,164000,733027240,6380,6380,6380,6380,0
20231213,163900,733027240,6380,6380,6380,6380,0
20231213,163800,733027240,6380,6380,6380,6380,0
20231213,163700,733027240,6380,6380,6380,6380,0
20231213,163600,733027240,6380,6380,6380,6380,0
20231213,163500,733027240,6380,6380,6380,6380,0
20231213,163400,733027240,6380,6380,6380,6380,0
20231213,163300,733027240,6380,6380,6380,6380,0
20231213,163200,733027240,6380,6380,6380,6380,0
20231213,163100,733027240,6380,6380,6380,6380,0
20231213,163000,733027240,6380,6380,6380,6380,0
20231213,162900,733027240,6380,6380,6380,6380,0
20231213,162800,733027240,6380,6380,6380,6380,0
20231213,162700,733027240,6380,6380,6380,6380,0
20231213,162600,733027240,6380,6380,6380,6380,2319
20231213,162500,733027240,6380,6380,6380,6380,0
20231213,162400,733027240,6380,6380,6380,6380,0
20231213,162300,733027240,6380,6380,6380,6380,0
20231213,162200,733027240,6380,6380,6380,6380,0
20231213,162100,733027240,6380,6380,6380,6380,0
20231213,162000,733027240,6380,6380,6380,6380,0
20231213,161900,733027240,6380,6380,6380,6380,0
20231213,161800,733027240,6380,6380,6380,6380,0
20231213,161700,733027240,6380,6380,6380,6380,0
20231213,161600,733027240,6380,6380,6380,6380,0
20231213,161500,733027240,6380,6380,6380,6380,0
20231213,161400,733027240,6380,6380,6380,6380,0
20231213,161300,733027240,6380,6380,6380,6380,0
20231213,161200,733027240,6380,6380,6380,6380,0
20231213,161100,733027240,6380,6380,6380,6380,0
20231213,161000,733027240,6380,6380,6380,6380,0
20231213,160900,733027240,6380,6380,6380,6380,0
20231213,160800,733027240,6380,6380,6380,6380,0
20231213,160700,733027240,6380,6380,6380,6380,0
20231213,160600,733027240,6380,6380,6380,6380,0
20231213,160500,733027240,6380,6380,6380,6380,0
20231213,160400,733027240,6380,6380,6380,6380,0
20231213,160300,733027240,6380,6380,6380,6380,0
20231213,160200,733027240,6380,6380,6380,6380,0
20231213,160100,733027240,6380,6380,6380,6380,0
20231213,160000,733027240,6380,6380,6380,6380,0
20231213,155900,733027240,6380,6380,6380,6380,0
20231213,155800,733027240,6380,6380,6380,6380,0
20231213,155700,733027240,6380,6380,6380,6380,0
20231213,155600,733027240,6380,6380,6380,6380,2319
20231213,155500,733027240,6380,6380,6380,6380,0
20231213,155400,733027240,6380,6380,6380,6380,0
20231213,155300,733027240,6380,6380,6380,6380,0
20231213,155200,733027240,6380,6380,6380,6380,0
20231213,155100,733027240,6380,6380,6380,6380,0
20231213,155000,733027240,6380,6380,6380,6380,0
20231213,154900,733027240,6380,6380,6380,6380,0
20231213,154800,733027240,6380,6380,6380,6380,0
20231213,154700,733027240,6380,6380,6380,6380,0
20231213,154600,733027240,6380,6380,6380,6380,0
20231213,154500,733027240,6380,6380,6380,6380,0
20231213,154400,733027240,6380,6380,6380,6380,0
20231213,154300,733027240,6380,6380,6380,6380,0
20231213,154200,733027240,6380,6380,6380,6380,0
20231213,154100,733027240,6380,6380,6380,6380,0
20231213,154000,733027240,6380,6380,6380,6380,0
20231213,153900,733027240,6380,6380,6380,6380,0
20231213,153800,733027240,6380,6380,6380,6380,0
20231213,153700,733027240,6380,6380,6380,6380,0
20231213,153600,733027240,6380,6380,6380,6380,0
20231213,153500,733027240,6380,6380,6380,6380,0
20231213,153400,733027240,6380,6380,6380,6380,0
20231213,153300,733027240,6380,6380,6380,6380,0
20231213,153200,733027240,6380,6380,6380,6380,0
20231213,153100,733027240,6380,6380,6380,6380,0
20231213,153000,733027240,6380,6380,6380,6380,2319
20231213,152900,718232020,6390,6390,6390,6390,0
20231213,152800,718232020,6390,6390,6390,6390,0
20231213,152700,718232020,6390,6390,6390,6390,0
20231213,152600,718232020,6390,6390,6390,6390,0
20231213,152500,718232020,6390,6390,6390,6390,0
20231213,152400,718232020,6390,6390,6390,6390,0
20231213,152300,718232020,6390,6390,6390,6390,0
20231213,152200,718232020,6390,6390,6390,6390,0
20231213,152100,718232020,6390,6390,6390,6390,0
20231213,152000,718232020,6390,6390,6390,6390,0
20231213,151900,718232020,6390,6400,6400,6350,367
20231213,151800,715899700,6350,6360,6400,6350,1670
20231213,151700,705290280,6400,6380,6400,6360,30
20231213,151600,705099370,6400,6360,6400,6350,394
20231213,151500,702587300,6380,6360,6380,6360,216
20231213,151400,701210040,6400,6360,6400,6360,26
20231213,151300,701044640,6360,6360,6360,6360,0
20231213,151200,701044640,6360,6400,6400,6360,197
20231213,151100,699791680,6360,6370,6370,6360,21
20231213,151000,699657970,6400,6370,6400,6370,2
20231213,150900,699645200,6400,6380,6400,6380,334
20231213,150800,697508860,6360,6360,6360,6360,146
20231213,150700,696580300,6380,6360,6380,6360,223
20231213,150600,695161970,6360,6370,6370,6360,497
20231213,150500,692000960,6380,6380,6380,6380,2
20231213,150400,691988200,6360,6380,6380,6360,73
20231213,150300,691523900,6380,6360,6380,6360,6
20231213,150200,691485640,6350,6350,6350,6350,0
20231213,150100,691485640,6350,6360,6360,6350,5795
20231213,150000,654683910,6360,6380,6380,6350,11144
20231213,145900,583768340,6380,6380,6380,6380,99
20231213,145800,583136720,6390,6390,6390,6390,0
20231213,145700,583136720,6390,6390,6390,6390,1
20231213,145600,583130330,6390,6390,6390,6390,0
20231213,145500,583130330,6390,6390,6390,6390,0
20231213,145400,583130330,6390,6390,6390,6390,0
20231213,145300,583130330,6390,6380,6390,6380,13
20231213,145200,583047380,6390,6390,6390,6390,98
20231213,145100,582421160,6380,6380,6380,6380,12
20231213,145000,582344600,6380,6380,6380,6380,9
20231213,144900,582287180,6380,6390,6390,6380,1021
20231213,144800,575763470,6410,6410,6410,6410,0
20231213,144700,575763470,6410,6390,6410,6390,73
20231213,144600,575296980,6390,6390,6390,6390,0
20231213,144500,575296980,6390,6400,6400,6390,1065
20231213,144400,568481630,6410,6410,6410,6410,0
20231213,144300,568481630,6410,6410,6410,6410,31
20231213,144200,568282920,6410,6410,6410,6410,0
20231213,144100,568282920,6410,6410,6410,6410,1
20231213,144000,568276510,6390,6400,6400,6390,322
20231213,143900,566218880,6410,6400,6410,6400,2
20231213,143800,566206070,6410,6410,6410,6410,0
20231213,143700,566206070,6410,6410,6410,6410,0
20231213,143600,566206070,6410,6410,6410,6410,2
20231213,143500,566193250,6390,6390,6390,6390,39
20231213,143400,565944040,6390,6400,6400,6390,228
20231213,143300,564486340,6390,6390,6390,6390,0
20231213,143200,564486340,6390,6390,6390,6390,150
20231213,143100,563527840,6390,6390,6390,6390,0
20231213,143000,563527840,6390,6400,6400,6390,352
20231213,142900,561275560,6410,6410,6410,6410,2
20231213,142800,561262740,6400,6400,6400,6400,0
20231213,142700,561262740,6400,6400,6400,6400,100
20231213,142600,560622740,6390,6390,6390,6390,39
20231213,142500,560373530,6400,6400,6400,6400,100
20231213,142400,559733530,6390,6400,6400,6390,302
20231213,142300,557802650,6390,6390,6390,6390,1050
20231213,142200,551093150,6390,6410,6410,6390,3403
20231213,142100,529308730,6420,6420,6420,6420,0
20231213,142000,529308730,6420,6420,6420,6420,5
20231213,141900,529276630,6420,6420,6420,6420,0
20231213,141800,529276630,6420,6420,6420,6420,0
20231213,141700,529276630,6420,6420,6420,6420,4
20231213,141600,529250950,6420,6420,6420,6420,0
20231213,141500,529250950,6420,6420,6420,6420,0
20231213,141400,529250950,6420,6420,6420,6420,0
20231213,141300,529250950,6420,6420,6420,6420,23
20231213,141200,529103290,6420,6420,6420,6420,0
20231213,141100,529103290,6420,6420,6420,6420,0
20231213,141000,529103290,6420,6420,6420,6420,2
20231213,140900,529090450,6410,6410,6410,6410,12
20231213,140800,529013530,6410,6410,6410,6410,0
20231213,140700,529013530,6410,6410,6410,6410,5
20231213,140600,528981480,6410,6420,6420,6410,112
20231213,140500,528262560,6420,6420,6420,6420,100
20231213,140400,527620560,6420,6420,6420,6420,2
20231213,140300,527607720,6400,6400,6400,6400,0
20231213,140200,527607720,6400,6400,6400,6400,0
20231213,140100,527607720,6400,6400,6400,6400,13
20231213,140000,527524520,6420,6420,6420,6420,0
20231213,135900,527524520,6420,6420,6420,6420,0
20231213,135800,527524520,6420,6400,6420,6400,102
20231213,135700,526871680,6400,6400,6400,6400,0
20231213,135600,526871680,6400,6410,6410,6400,63
20231213,135500,526467980,6420,6420,6420,6420,0
20231213,135400,526467980,6420,6420,6420,6420,0
20231213,135300,526467980,6420,6420,6420,6420,0
20231213,135200,526467980,6420,6420,6420,6420,0
20231213,135100,526467980,6420,6420,6420,6420,0
20231213,135000,526467980,6420,6410,6420,6400,161
20231213,134900,525437460,6410,6410,6410,6410,0
20231213,134800,525437460,6410,6410,6410,6410,10
20231213,134700,525373360,6410,6410,6410,6410,3
20231213,134600,525354130,6410,6410,6410,6410,0
20231213,134500,525354130,6410,6400,6410,6400,345
20231213,134400,523145960,6410,6410,6410,6410,2
20231213,134300,523133140,6400,6400,6400,6400,0
20231213,134200,523133140,6400,6410,6430,6400,286
20231213,134100,521298930,6400,6400,6400,6400,205
20231213,134000,519986930,6410,6410,6410,6410,0
20231213,133900,519986930,6410,6400,6410,6400,23
20231213,133800,519839630,6410,6410,6410,6410,8
20231213,133700,519788350,6410,6400,6410,6400,157
20231213,133600,518783020,6410,6410,6410,6410,0
20231213,133500,518783020,6410,6420,6420,6410,2091
20231213,133400,505368390,6420,6420,6420,6420,0
20231213,133300,505368390,6420,6430,6430,6420,115
20231213,133200,504629080,6440,6440,6440,6440,0
20231213,133100,504629080,6440,6440,6440,6440,20
20231213,133000,504500280,6440,6440,6440,6440,15
20231213,132900,504403680,6440,6440,6440,6440,0
20231213,132800,504403680,6440,6440,6440,6440,0
20231213,132700,504403680,6440,6440,6440,6440,0
20231213,132600,504403680,6440,6440,6440,6440,0
20231213,132500,504403680,6440,6440,6440,6440,0
20231213,132400,504403680,6440,6440,6440,6440,0
20231213,132300,504403680,6440,6440,6440,6440,0
20231213,132200,504403680,6440,6420,6440,6420,9
20231213,132100,504345880,6450,6450,6450,6450,0
20231213,132000,504345880,6450,6450,6450,6450,0
20231213,131900,504345880,6450,6450,6450,6450,0
20231213,131800,504345880,6450,6450,6450,6450,0
20231213,131700,504345880,6450,6450,6450,6450,0
20231213,131600,504345880,6450,6450,6450,6450,7
20231213,131500,504300730,6420,6430,6430,6420,234
20231213,131400,502796240,6420,6430,6430,6420,164
20231213,131300,501741960,6430,6430,6430,6430,0
20231213,131200,501741960,6430,6430,6430,6430,0
20231213,131100,501741960,6430,6430,6430,6430,100
20231213,131000,501098960,6420,6420,6420,6420,1
20231213,130900,501092540,6430,6430,6430,6430,0
20231213,130800,501092540,6430,6430,6430,6430,0
20231213,130700,501092540,6430,6430,6430,6430,1
20231213,130600,501086110,6430,6430,6430,6430,0
20231213,130500,501086110,6430,6430,6430,6430,0
20231213,130400,501086110,6430,6430,6430,6430,0
20231213,130300,501086110,6430,6430,6430,6430,0
20231213,130200,501086110,6430,6430,6430,6430,0
20231213,130100,501086110,6430,6430,6450,6430,22
20231213,130000,500944610,6430,6430,6430,6420,108
20231213,125900,500251180,6450,6430,6450,6430,21
20231213,125800,500115850,6450,6450,6450,6450,1
20231213,125700,500109400,6430,6430,6450,6410,264
20231213,125600,498410950,6430,6430,6430,6430,0
20231213,125500,498410950,6430,6430,6430,6430,1
20231213,125400,498404520,6420,6420,6420,6420,0
20231213,125300,498404520,6420,6420,6420,6420,10
20231213,125200,498340320,6430,6420,6430,6420,7
20231213,125100,498295370,6420,6420,6420,6420,47
20231213,125000,497993630,6420,6430,6430,6420,117
20231213,124900,497242470,6420,6420,6420,6420,0
20231213,124800,497242470,6420,6420,6420,6420,0
20231213,124700,497242470,6420,6420,6420,6420,0
20231213,124600,497242470,6420,6420,6420,6420,0
20231213,124500,497242470,6420,6420,6420,6420,0
20231213,124400,497242470,6420,6420,6420,6420,0
20231213,124300,497242470,6420,6420,6420,6420,1
20231213,124200,497236050,6420,6420,6420,6420,0
20231213,124100,497236050,6420,6420,6420,6420,6
20231213,124000,497197530,6410,6410,6410,6410,30
20231213,123900,497005230,6410,6410,6410,6410,36
20231213,123800,496774470,6430,6440,6440,6430,101
20231213,123700,496125030,6410,6450,6450,6410,141
20231213,123600,495221180,6450,6440,6450,6440,328
20231213,123500,493107770,6440,6410,6440,6410,2
20231213,123400,493094920,6440,6440,6440,6440,200
20231213,123300,491806920,6440,6420,6440,6410,303
20231213,123200,489859150,6430,6420,6430,6410,53
20231213,123100,489518830,6430,6420,6430,6400,1551
20231213,123000,479563110,6400,6380,6400,6380,967
20231213,122900,473382660,6380,6370,6380,6370,1641
20231213,122800,462929480,6380,6380,6380,6380,10
20231213,122700,462865680,6380,6380,6380,6380,0
20231213,122600,462865680,6380,6380,6380,6380,4
20231213,122500,462840160,6370,6370,6370,6370,14
20231213,122400,462750980,6370,6380,6380,6370,61
20231213,122300,462362400,6370,6370,6370,6370,0
20231213,122200,462362400,6370,6380,6380,6370,16
20231213,122100,462260330,6380,6380,6380,6380,50
20231213,122000,461941330,6380,6380,6380,6380,0
20231213,121900,461941330,6380,6380,6380,6380,10
20231213,121800,461877530,6380,6380,6380,6380,0
20231213,121700,461877530,6380,6380,6380,6380,0
20231213,121600,461877530,6380,6370,6380,6370,15
20231213,121500,461781970,6380,6380,6380,6380,15
20231213,121400,461686270,6380,6380,6380,6380,0
20231213,121300,461686270,6380,6380,6380,6380,0
20231213,121200,461686270,6380,6380,6380,6380,52
20231213,121100,461354510,6370,6370,6370,6370,0
20231213,121000,461354510,6370,6390,6390,6370,44
20231213,120900,461073630,6390,6380,6390,6380,88
20231213,120800,460512180,6380,6380,6380,6380,50
20231213,120700,460193180,6390,6380,6390,6380,71
20231213,120600,459739990,6390,6380,6390,6380,15
20231213,120500,459644280,6390,6390,6390,6390,0
20231213,120400,459644280,6390,6380,6390,6370,114
20231213,120300,458917080,6370,6370,6370,6370,20
20231213,120200,458789680,6370,6360,6370,6360,23
20231213,120100,458643300,6370,6370,6370,6370,0
20231213,120000,458643300,6370,6360,6370,6360,29
20231213,115900,458458700,6370,6370,6370,6370,100
20231213,115800,457821700,6360,6370,6370,6360,139
20231213,115700,456936660,6370,6370,6370,6370,318
20231213,115600,454911000,6370,6380,6380,6370,1500
20231213,115500,445353520,6390,6390,6390,6390,566
20231213,115400,441736780,6390,6390,6390,6390,0
20231213,115300,441736780,6390,6370,6390,6370,816
20231213,115200,436530250,6380,6380,6380,6380,75
20231213,115100,436051750,6380,6380,6380,6370,139
20231213,115000,435165190,6380,6380,6380,6380,0
20231213,114900,435165190,6380,6390,6390,6370,1272
20231213,114800,427050660,6380,6380,6380,6380,0
20231213,114700,427050660,6380,6420,6420,6380,201
20231213,114600,425766600,6390,6390,6390,6390,66
20231213,114500,425344860,6390,6390,6390,6390,12
20231213,114400,425268180,6380,6380,6380,6380,0
20231213,114300,425268180,6380,6390,6390,6380,84
20231213,114200,424731560,6390,6390,6390,6390,0
20231213,114100,424731560,6390,6380,6390,6380,51
20231213,114000,424406170,6380,6380,6380,6380,14
20231213,113900,424316850,6380,6390,6390,6380,33
20231213,113800,424106150,6390,6390,6390,6390,13
20231213,113700,424023080,6420,6400,6420,6400,163
20231213,113600,422977280,6380,6380,6380,6380,104
20231213,113500,422313760,6420,6420,6420,6420,0
20231213,113400,422313760,6420,6420,6420,6420,0
20231213,113300,422313760,6420,6420,6420,6420,0
20231213,113200,422313760,6420,6420,6420,6420,1
20231213,113100,422307340,6390,6390,6390,6390,0
20231213,113000,422307340,6390,6390,6390,6390,70
20231213,112900,421860040,6420,6420,6420,6420,0
20231213,112800,421860040,6420,6380,6420,6380,14
20231213,112700,421770680,6420,6420,6420,6390,86
20231213,112600,421221070,6380,6380,6380,6380,26
20231213,112500,421055190,6390,6390,6390,6390,52
20231213,112400,420722910,6390,6390,6390,6390,73
20231213,112300,420256440,6390,6390,6390,6390,0
20231213,112200,420256440,6390,6370,6390,6370,86
20231213,112100,419708580,6380,6380,6380,6380,0
20231213,112000,419708580,6380,6380,6390,6380,885
20231213,111900,414062270,6380,6370,6380,6370,116
20231213,111800,413322330,6370,6380,6380,6370,65
20231213,111700,412908160,6380,6380,6380,6370,167
20231213,111600,411842840,6380,6380,6380,6380,0
20231213,111500,411842840,6380,6380,6380,6380,2
20231213,111400,411830080,6380,6380,6380,6380,1
20231213,111300,411823700,6380,6380,6380,6380,2
20231213,111200,411810940,6370,6380,6380,6370,114
20231213,111100,411083760,6380,6380,6380,6380,1
20231213,111000,411077380,6370,6380,6380,6370,1113
20231213,110900,403987520,6380,6380,6380,6380,10
20231213,110800,403923720,6380,6380,6380,6380,0
20231213,110700,403923720,6380,6380,6380,6370,54
20231213,110600,403579330,6380,6380,6380,6380,0
20231213,110500,403579330,6380,6390,6390,6380,32
20231213,110400,403374970,6390,6390,6390,6390,1
20231213,110300,403368580,6370,6370,6370,6370,48
20231213,110200,403062820,6380,6400,6400,6380,3
20231213,110100,403043650,6370,6400,6400,6370,550
20231213,110000,399525150,6400,6400,6400,6360,4399
20231213,105900,371497410,6380,6380,6380,6380,0
20231213,105800,371497410,6380,6400,6400,6380,81
20231213,105700,370980610,6380,6380,6380,6380,0
20231213,105600,370980610,6380,6380,6380,6380,24
20231213,105500,370827490,6380,6380,6380,6380,209
20231213,105400,369494070,6380,6380,6380,6380,39
20231213,105300,369245250,6390,6400,6420,6390,381
20231213,105200,366808330,6400,6400,6400,6400,65
20231213,105100,366392330,6390,6390,6390,6390,519
20231213,105000,363075920,6400,6400,6400,6400,0
20231213,104900,363075920,6400,6400,6400,6400,1
20231213,104800,363069520,6380,6380,6380,6380,48
20231213,104700,362763280,6380,6370,6380,6370,267
20231213,104600,361060120,6370,6390,6390,6370,2069
20231213,104500,347861710,6400,6380,6400,6380,14
20231213,104400,347772370,6400,6400,6400,6400,1
20231213,104300,347765970,6380,6380,6380,6380,216
20231213,104200,346387890,6380,6380,6380,6380,552
20231213,104100,342866130,6400,6400,6400,6400,0
20231213,104000,342866130,6400,6390,6400,6390,2
20231213,103900,342853340,6400,6390,6400,6390,159
20231213,103800,341837320,6390,6390,6390,6390,33
20231213,103700,341626450,6400,6400,6400,6400,200
20231213,103600,340346450,6400,6400,6400,6400,0
20231213,103500,340346450,6400,6400,6400,6400,0
20231213,103400,340346450,6400,6390,6400,6390,13
20231213,103300,340263370,6400,6400,6400,6400,11
20231213,103200,340192970,6390,6400,6400,6390,279
20231213,103100,338407650,6400,6410,6440,6400,251
20231213,103000,336797050,6410,6410,6410,6410,10
20231213,102900,336732950,6400,6400,6400,6400,0
20231213,102800,336732950,6400,6400,6400,6400,60
20231213,102700,336348950,6400,6400,6400,6400,0
20231213,102600,336348950,6400,6400,6400,6400,0
20231213,102500,336348950,6400,6400,6400,6400,0
20231213,102400,336348950,6400,6400,6400,6400,5
20231213,102300,336316950,6410,6410,6410,6410,1
20231213,102200,336310540,6390,6390,6390,6390,15
20231213,102100,336214690,6410,6410,6410,6410,1
20231213,102000,336208280,6390,6390,6390,6390,0
20231213,101900,336208280,6390,6390,6390,6390,114
20231213,101800,335479820,6400,6390,6400,6390,27
20231213,101700,335307280,6390,6390,6420,6390,357
20231213,101600,333023040,6420,6380,6430,6380,420
20231213,101500,330329360,6380,6380,6380,6380,0
20231213,101400,330329360,6380,6380,6380,6380,10
20231213,101300,330265560,6370,6380,6380,6370,159
20231213,101200,329251400,6400,6400,6400,6380,3586
20231213,101100,306307240,6400,6400,6400,6400,1
20231213,101000,306300840,6380,6380,6380,6380,0
20231213,100900,306300840,6380,6390,6390,6380,219
20231213,100800,304902030,6400,6380,6400,6380,13
20231213,100700,304819070,6390,6400,6400,6390,18
20231213,100600,304704040,6400,6390,6400,6390,2
20231213,100500,304691250,6400,6400,6400,6400,1
20231213,100400,304684850,6370,6410,6410,6370,553
20231213,100300,301162140,6390,6390,6410,6390,250
20231213,100200,299564590,6360,6360,6370,6360,166
20231213,100100,298507430,6360,6380,6380,6360,293
20231213,100000,296641260,6380,6350,6380,6350,40
20231213,095900,296387230,6360,6380,6380,6360,106
20231213,095800,295713050,6350,6390,6390,6350,3317
20231213,095700,274597750,6390,6430,6440,6390,11015
20231213,095600,204008830,6440,6430,6440,6420,635
20231213,095500,199927110,6420,6420,6420,6420,28
20231213,095400,199747350,6440,6420,6440,6420,516
20231213,095300,196434580,6430,6440,6440,6430,2837
20231213,095200,178192150,6430,6430,6430,6430,20
20231213,095100,178063550,6440,6450,6450,6440,4
20231213,095000,178037760,6440,6450,6450,6440,1124
20231213,094900,170798700,6450,6450,6450,6440,295
20231213,094800,168897870,6440,6450,6460,6440,1627
20231213,094700,158405200,6460,6450,6460,6450,22
20231213,094600,158263210,6460,6460,6460,6450,246
20231213,094500,156675990,6460,6460,6460,6460,110
20231213,094400,155965390,6450,6460,6460,6450,22
20231213,094300,155823480,6460,6460,6460,6460,113
20231213,094200,155093500,6470,6460,6470,6460,2
20231213,094100,155080570,6460,6450,6460,6450,123
20231213,094000,154286210,6460,6460,6460,6460,100
20231213,093900,153640210,6460,6460,6460,6450,185
20231213,093800,152446920,6460,6450,6460,6450,310
20231213,093700,150447410,6450,6460,6470,6450,760
20231213,093600,145541490,6450,6450,6460,6450,151
20231213,093500,144566540,6460,6460,6460,6460,622
20231213,093400,140548420,6500,6500,6500,6500,1
20231213,093300,140541920,6460,6500,6550,6460,65
20231213,093200,140121680,6550,6490,6570,6470,222
20231213,093100,138682580,6460,6460,6490,6460,745
20231213,093000,133862930,6460,6450,6460,6450,22
20231213,092900,133721020,6460,6450,6460,6450,9
20231213,092800,133662960,6450,6460,6470,6450,274
20231213,092700,131894430,6460,6440,6460,6440,237
20231213,092600,130367610,6480,6460,6480,6440,2750
20231213,092500,112630760,6460,6490,6490,6460,716
20231213,092400,108004600,6460,6490,6490,6460,1942
20231213,092300,95422260,6500,6500,6500,6500,0
20231213,092200,95422260,6500,6500,6500,6500,77
20231213,092100,94921760,6500,6510,6510,6500,201
20231213,092000,93613260,6520,6520,6520,6520,0
20231213,091900,93613260,6520,6510,6520,6460,5009
20231213,091800,61112470,6500,6520,6520,6500,1911
20231213,091700,48678150,6530,6520,6530,6510,137
20231213,091600,47785260,6520,6530,6530,6510,2721
20231213,091500,30036280,6530,6530,6530,6530,46
20231213,091400,29735900,6530,6530,6530,6530,36
20231213,091300,29500820,6530,6530,6530,6520,313
20231213,091200,27457320,6530,6530,6530,6530,0
20231213,091100,27457320,6530,6530,6530,6530,1
20231213,091000,27450790,6530,6530,6530,6530,0
20231213,090900,27450790,6530,6530,6530,6530,20
20231213,090800,27320190,6520,6520,6520,6520,0
20231213,090700,27320190,6520,6530,6530,6520,222
20231213,090600,25870790,6540,6540,6540,6530,107
20231213,090500,25171130,6510,6510,6510,6510,2
20231213,090400,25158110,6510,6530,6540,6510,371
20231213,090300,22740030,6530,6520,6530,6520,323
20231213,090200,20632130,6530,6530,6530,6530,124
20231213,090100,19822410,6540,6540,6550,6530,404
20231213,090000,17181300,6550,6570,6580,6550,2616