KissMeData/203690/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,203200,961798460,9300,9300,9300,9300,132
20231215,203100,961798460,9300,9300,9300,9300,0
20231215,203000,961798460,9300,9300,9300,9300,0
20231215,202900,961798460,9300,9300,9300,9300,0
20231215,202800,961798460,9300,9300,9300,9300,0
20231215,202700,961798460,9300,9300,9300,9300,0
20231215,202600,961798460,9300,9300,9300,9300,0
20231215,202500,961798460,9300,9300,9300,9300,0
20231215,202400,961798460,9300,9300,9300,9300,0
20231215,202300,961798460,9300,9300,9300,9300,0
20231215,202200,961798460,9300,9300,9300,9300,0
20231215,202100,961798460,9300,9300,9300,9300,0
20231215,202000,961798460,9300,9300,9300,9300,0
20231215,201900,961798460,9300,9300,9300,9300,0
20231215,201800,961798460,9300,9300,9300,9300,0
20231215,201700,961798460,9300,9300,9300,9300,0
20231215,201600,961798460,9300,9300,9300,9300,0
20231215,201500,961798460,9300,9300,9300,9300,0
20231215,201400,961798460,9300,9300,9300,9300,0
20231215,201300,961798460,9300,9300,9300,9300,0
20231215,201200,961798460,9300,9300,9300,9300,0
20231215,201100,961798460,9300,9300,9300,9300,0
20231215,201000,961798460,9300,9300,9300,9300,0
20231215,200900,961798460,9300,9300,9300,9300,0
20231215,200800,961798460,9300,9300,9300,9300,0
20231215,200700,961798460,9300,9300,9300,9300,0
20231215,200600,961798460,9300,9300,9300,9300,0
20231215,200500,961798460,9300,9300,9300,9300,0
20231215,200400,961798460,9300,9300,9300,9300,0
20231215,200300,961798460,9300,9300,9300,9300,0
20231215,200200,961798460,9300,9300,9300,9300,132
20231215,200100,961798460,9300,9300,9300,9300,0
20231215,200000,961798460,9300,9300,9300,9300,0
20231215,195900,961798460,9300,9300,9300,9300,0
20231215,195800,961798460,9300,9300,9300,9300,0
20231215,195700,961798460,9300,9300,9300,9300,0
20231215,195600,961798460,9300,9300,9300,9300,0
20231215,195500,961798460,9300,9300,9300,9300,0
20231215,195400,961798460,9300,9300,9300,9300,0
20231215,195300,961798460,9300,9300,9300,9300,0
20231215,195200,961798460,9300,9300,9300,9300,0
20231215,195100,961798460,9300,9300,9300,9300,0
20231215,195000,961798460,9300,9300,9300,9300,0
20231215,194900,961798460,9300,9300,9300,9300,0
20231215,194800,961798460,9300,9300,9300,9300,0
20231215,194700,961798460,9300,9300,9300,9300,0
20231215,194600,961798460,9300,9300,9300,9300,0
20231215,194500,961798460,9300,9300,9300,9300,0
20231215,194400,961798460,9300,9300,9300,9300,0
20231215,194300,961798460,9300,9300,9300,9300,0
20231215,194200,961798460,9300,9300,9300,9300,0
20231215,194100,961798460,9300,9300,9300,9300,0
20231215,194000,961798460,9300,9300,9300,9300,0
20231215,193900,961798460,9300,9300,9300,9300,0
20231215,193800,961798460,9300,9300,9300,9300,0
20231215,193700,961798460,9300,9300,9300,9300,0
20231215,193600,961798460,9300,9300,9300,9300,0
20231215,193500,961798460,9300,9300,9300,9300,0
20231215,193400,961798460,9300,9300,9300,9300,0
20231215,193300,961798460,9300,9300,9300,9300,0
20231215,193200,961798460,9300,9300,9300,9300,132
20231215,193100,961798460,9300,9300,9300,9300,0
20231215,193000,961798460,9300,9300,9300,9300,0
20231215,192900,961798460,9300,9300,9300,9300,0
20231215,192800,961798460,9300,9300,9300,9300,0
20231215,192700,961798460,9300,9300,9300,9300,0
20231215,192600,961798460,9300,9300,9300,9300,0
20231215,192500,961798460,9300,9300,9300,9300,0
20231215,192400,961798460,9300,9300,9300,9300,0
20231215,192300,961798460,9300,9300,9300,9300,0
20231215,192200,961798460,9300,9300,9300,9300,0
20231215,192100,961798460,9300,9300,9300,9300,0
20231215,192000,961798460,9300,9300,9300,9300,0
20231215,191900,961798460,9300,9300,9300,9300,0
20231215,191800,961798460,9300,9300,9300,9300,0
20231215,191700,961798460,9300,9300,9300,9300,0
20231215,191600,961798460,9300,9300,9300,9300,0
20231215,191500,961798460,9300,9300,9300,9300,0
20231215,191400,961798460,9300,9300,9300,9300,0
20231215,191300,961798460,9300,9300,9300,9300,0
20231215,191200,961798460,9300,9300,9300,9300,0
20231215,191100,961798460,9300,9300,9300,9300,0
20231215,191000,961798460,9300,9300,9300,9300,0
20231215,190900,961798460,9300,9300,9300,9300,0
20231215,190800,961798460,9300,9300,9300,9300,0
20231215,190700,961798460,9300,9300,9300,9300,0
20231215,190600,961798460,9300,9300,9300,9300,0
20231215,190500,961798460,9300,9300,9300,9300,0
20231215,190400,961798460,9300,9300,9300,9300,0
20231215,190300,961798460,9300,9300,9300,9300,0
20231215,190200,961798460,9300,9300,9300,9300,132
20231215,190100,961798460,9300,9300,9300,9300,0
20231215,190000,961798460,9300,9300,9300,9300,0
20231215,185900,961798460,9300,9300,9300,9300,0
20231215,185800,961798460,9300,9300,9300,9300,0
20231215,185700,961798460,9300,9300,9300,9300,0
20231215,185600,961798460,9300,9300,9300,9300,0
20231215,185500,961798460,9300,9300,9300,9300,0
20231215,185400,961798460,9300,9300,9300,9300,0
20231215,185300,961798460,9300,9300,9300,9300,0
20231215,185200,961798460,9300,9300,9300,9300,0
20231215,185100,961798460,9300,9300,9300,9300,0
20231215,185000,961798460,9300,9300,9300,9300,0
20231215,184900,961798460,9300,9300,9300,9300,0
20231215,184800,961798460,9300,9300,9300,9300,0
20231215,184700,961798460,9300,9300,9300,9300,0
20231215,184600,961798460,9300,9300,9300,9300,0
20231215,184500,961798460,9300,9300,9300,9300,0
20231215,184400,961798460,9300,9300,9300,9300,0
20231215,184300,961798460,9300,9300,9300,9300,0
20231215,184200,961798460,9300,9300,9300,9300,0
20231215,184100,961798460,9300,9300,9300,9300,0
20231215,184000,961798460,9300,9300,9300,9300,0
20231215,183900,961798460,9300,9300,9300,9300,0
20231215,183800,961798460,9300,9300,9300,9300,0
20231215,183700,961798460,9300,9300,9300,9300,0
20231215,183600,961798460,9300,9300,9300,9300,0
20231215,183500,961798460,9300,9300,9300,9300,0
20231215,183400,961798460,9300,9300,9300,9300,0
20231215,183300,961798460,9300,9300,9300,9300,0
20231215,183200,961798460,9300,9300,9300,9300,132
20231215,183100,961798460,9300,9300,9300,9300,0
20231215,183000,961798460,9300,9300,9300,9300,0
20231215,182900,961798460,9300,9300,9300,9300,0
20231215,182800,961798460,9300,9300,9300,9300,0
20231215,182700,961798460,9300,9300,9300,9300,0
20231215,182600,961798460,9300,9300,9300,9300,0
20231215,182500,961798460,9300,9300,9300,9300,0
20231215,182400,961798460,9300,9300,9300,9300,0
20231215,182300,961798460,9300,9300,9300,9300,0
20231215,182200,961798460,9300,9300,9300,9300,0
20231215,182100,961798460,9300,9300,9300,9300,0
20231215,182000,961798460,9300,9300,9300,9300,0
20231215,181900,961798460,9300,9300,9300,9300,0
20231215,181800,961798460,9300,9300,9300,9300,0
20231215,181700,961798460,9300,9300,9300,9300,0
20231215,181600,961798460,9300,9300,9300,9300,0
20231215,181500,961798460,9300,9300,9300,9300,0
20231215,181400,961798460,9300,9300,9300,9300,0
20231215,181300,961798460,9300,9300,9300,9300,0
20231215,181200,961798460,9300,9300,9300,9300,0
20231215,181100,961798460,9300,9300,9300,9300,0
20231215,181000,961798460,9300,9300,9300,9300,0
20231215,180900,961798460,9300,9300,9300,9300,0
20231215,180800,961798460,9300,9300,9300,9300,0
20231215,180700,961798460,9300,9300,9300,9300,0
20231215,180600,961798460,9300,9300,9300,9300,0
20231215,180500,961798460,9300,9300,9300,9300,0
20231215,180400,961798460,9300,9300,9300,9300,0
20231215,180300,961798460,9300,9300,9300,9300,0
20231215,180200,961798460,9300,9300,9300,9300,132
20231215,180100,961798460,9300,9300,9300,9300,0
20231215,180000,961798460,9300,9300,9300,9300,0
20231215,175900,961798460,9300,9300,9300,9300,0
20231215,175800,961798460,9300,9300,9300,9300,0
20231215,175700,961798460,9300,9300,9300,9300,0
20231215,175600,961798460,9300,9300,9300,9300,0
20231215,175500,961798460,9300,9300,9300,9300,0
20231215,175400,961798460,9300,9300,9300,9300,0
20231215,175300,961798460,9300,9300,9300,9300,0
20231215,175200,961798460,9300,9300,9300,9300,0
20231215,175100,961798460,9300,9300,9300,9300,0
20231215,175000,961798460,9300,9300,9300,9300,0
20231215,174900,961798460,9300,9300,9300,9300,0
20231215,174800,961798460,9300,9300,9300,9300,0
20231215,174700,961798460,9300,9300,9300,9300,0
20231215,174600,961798460,9300,9300,9300,9300,0
20231215,174500,961798460,9300,9300,9300,9300,0
20231215,174400,961798460,9300,9300,9300,9300,0
20231215,174300,961798460,9300,9300,9300,9300,0
20231215,174200,961798460,9300,9300,9300,9300,0
20231215,174100,961798460,9300,9300,9300,9300,0
20231215,174000,961798460,9300,9300,9300,9300,0
20231215,173900,961798460,9300,9300,9300,9300,0
20231215,173800,961798460,9300,9300,9300,9300,0
20231215,173700,961798460,9300,9300,9300,9300,0
20231215,173600,961798460,9300,9300,9300,9300,0
20231215,173500,961798460,9300,9300,9300,9300,0
20231215,173400,961798460,9300,9300,9300,9300,0
20231215,173300,961798460,9300,9300,9300,9300,0
20231215,173200,961798460,9300,9300,9300,9300,132
20231215,173100,961798460,9300,9300,9300,9300,0
20231215,173000,961798460,9300,9300,9300,9300,0
20231215,172900,961798460,9300,9300,9300,9300,0
20231215,172800,961798460,9300,9300,9300,9300,0
20231215,172700,961798460,9300,9300,9300,9300,0
20231215,172600,961798460,9300,9300,9300,9300,0
20231215,172500,961798460,9300,9300,9300,9300,0
20231215,172400,961798460,9300,9300,9300,9300,0
20231215,172300,961798460,9300,9300,9300,9300,0
20231215,172200,961798460,9300,9300,9300,9300,0
20231215,172100,961798460,9300,9300,9300,9300,0
20231215,172000,961798460,9300,9300,9300,9300,0
20231215,171900,961798460,9300,9300,9300,9300,0
20231215,171800,961798460,9300,9300,9300,9300,0
20231215,171700,961798460,9300,9300,9300,9300,0
20231215,171600,961798460,9300,9300,9300,9300,0
20231215,171500,961798460,9300,9300,9300,9300,0
20231215,171400,961798460,9300,9300,9300,9300,0
20231215,171300,961798460,9300,9300,9300,9300,0
20231215,171200,961798460,9300,9300,9300,9300,0
20231215,171100,961798460,9300,9300,9300,9300,0
20231215,171000,961798460,9300,9300,9300,9300,0
20231215,170900,961798460,9300,9300,9300,9300,0
20231215,170800,961798460,9300,9300,9300,9300,0
20231215,170700,961798460,9300,9300,9300,9300,0
20231215,170600,961798460,9300,9300,9300,9300,0
20231215,170500,961798460,9300,9300,9300,9300,0
20231215,170400,961798460,9300,9300,9300,9300,0
20231215,170300,961798460,9300,9300,9300,9300,0
20231215,170200,961798460,9300,9300,9300,9300,132
20231215,170100,961798460,9300,9300,9300,9300,0
20231215,170000,961798460,9300,9300,9300,9300,0
20231215,165900,961798460,9300,9300,9300,9300,0
20231215,165800,961798460,9300,9300,9300,9300,0
20231215,165700,961798460,9300,9300,9300,9300,0
20231215,165600,961798460,9300,9300,9300,9300,0
20231215,165500,961798460,9300,9300,9300,9300,0
20231215,165400,961798460,9300,9300,9300,9300,0
20231215,165300,961798460,9300,9300,9300,9300,0
20231215,165200,961798460,9300,9300,9300,9300,0
20231215,165100,961798460,9300,9300,9300,9300,0
20231215,165000,961798460,9300,9300,9300,9300,0
20231215,164900,961798460,9300,9300,9300,9300,0
20231215,164800,961798460,9300,9300,9300,9300,0
20231215,164700,961798460,9300,9300,9300,9300,0
20231215,164600,961798460,9300,9300,9300,9300,0
20231215,164500,961798460,9300,9300,9300,9300,0
20231215,164400,961798460,9300,9300,9300,9300,0
20231215,164300,961798460,9300,9300,9300,9300,0
20231215,164200,961798460,9300,9300,9300,9300,0
20231215,164100,961798460,9300,9300,9300,9300,0
20231215,164000,961798460,9300,9300,9300,9300,0
20231215,163900,961798460,9300,9300,9300,9300,0
20231215,163800,961798460,9300,9300,9300,9300,0
20231215,163700,961798460,9300,9300,9300,9300,0
20231215,163600,961798460,9300,9300,9300,9300,0
20231215,163500,961798460,9300,9300,9300,9300,0
20231215,163400,961798460,9300,9300,9300,9300,0
20231215,163300,961798460,9300,9300,9300,9300,0
20231215,163200,961798460,9300,9300,9300,9300,132
20231215,163100,961798460,9300,9300,9300,9300,0
20231215,163000,961798460,9300,9300,9300,9300,0
20231215,162900,961798460,9300,9300,9300,9300,0
20231215,162800,961798460,9300,9300,9300,9300,0
20231215,162700,961798460,9300,9300,9300,9300,0
20231215,162600,961798460,9300,9300,9300,9300,0
20231215,162500,961798460,9300,9300,9300,9300,0
20231215,162400,961798460,9300,9300,9300,9300,0
20231215,162300,961798460,9300,9300,9300,9300,0
20231215,162200,961798460,9300,9300,9300,9300,0
20231215,162100,961798460,9300,9300,9300,9300,0
20231215,162000,961798460,9300,9300,9300,9300,0
20231215,161900,961798460,9300,9300,9300,9300,0
20231215,161800,961798460,9300,9300,9300,9300,0
20231215,161700,961798460,9300,9300,9300,9300,0
20231215,161600,961798460,9300,9300,9300,9300,0
20231215,161500,961798460,9300,9300,9300,9300,0
20231215,161400,961798460,9300,9300,9300,9300,0
20231215,161300,961798460,9300,9300,9300,9300,0
20231215,161200,961798460,9300,9300,9300,9300,0
20231215,161100,961798460,9300,9300,9300,9300,0
20231215,161000,961798460,9300,9300,9300,9300,0
20231215,160900,961798460,9300,9300,9300,9300,0
20231215,160800,961798460,9300,9300,9300,9300,0
20231215,160700,961798460,9300,9300,9300,9300,0
20231215,160600,961798460,9300,9300,9300,9300,0
20231215,160500,961798460,9300,9300,9300,9300,0
20231215,160400,961798460,9300,9300,9300,9300,0
20231215,160300,961798460,9300,9300,9300,9300,0
20231215,160200,961798460,9300,9300,9300,9300,132
20231215,160100,961798460,9300,9300,9300,9300,0
20231215,160000,961798460,9300,9300,9300,9300,0
20231215,155900,961798460,9300,9300,9300,9300,0
20231215,155800,961798460,9300,9300,9300,9300,0
20231215,155700,961798460,9300,9300,9300,9300,0
20231215,155600,961798460,9300,9300,9300,9300,0
20231215,155500,961798460,9300,9300,9300,9300,0
20231215,155400,961798460,9300,9300,9300,9300,0
20231215,155300,961798460,9300,9300,9300,9300,0
20231215,155200,961798460,9300,9300,9300,9300,0
20231215,155100,961798460,9300,9300,9300,9300,0
20231215,155000,961798460,9300,9300,9300,9300,0
20231215,154900,961798460,9300,9300,9300,9300,0
20231215,154800,961798460,9300,9300,9300,9300,0
20231215,154700,961798460,9300,9300,9300,9300,0
20231215,154600,961798460,9300,9300,9300,9300,0
20231215,154500,961798460,9300,9300,9300,9300,0
20231215,154400,961798460,9300,9300,9300,9300,0
20231215,154300,961798460,9300,9300,9300,9300,0
20231215,154200,961798460,9300,9300,9300,9300,0
20231215,154100,961798460,9300,9300,9300,9300,0
20231215,154000,961798460,9300,9300,9300,9300,0
20231215,153900,961798460,9300,9300,9300,9300,0
20231215,153800,961798460,9300,9300,9300,9300,0
20231215,153700,961798460,9300,9300,9300,9300,0
20231215,153600,961798460,9300,9300,9300,9300,0
20231215,153500,961798460,9300,9300,9300,9300,0
20231215,153400,961798460,9300,9300,9300,9300,0
20231215,153300,961798460,9300,9300,9300,9300,0
20231215,153200,961798460,9300,9300,9300,9300,132
20231215,153100,961798460,9300,9300,9300,9300,0
20231215,153000,961798460,9300,9300,9300,9300,132
20231215,152900,960570860,9300,9300,9300,9300,0
20231215,152800,960570860,9300,9300,9300,9300,0
20231215,152700,960570860,9300,9300,9300,9300,0
20231215,152600,960570860,9300,9300,9300,9300,0
20231215,152500,960570860,9300,9300,9300,9300,0
20231215,152400,960570860,9300,9300,9300,9300,0
20231215,152300,960570860,9300,9300,9300,9300,0
20231215,152200,960570860,9300,9300,9300,9300,0
20231215,152100,960570860,9300,9300,9300,9300,0
20231215,152000,960570860,9300,9300,9300,9300,0
20231215,151900,960570860,9300,9260,9300,9260,102
20231215,151800,959626300,9300,9280,9300,9280,189
20231215,151700,957872360,9280,9270,9280,9260,705
20231215,151600,951341170,9280,9280,9280,9280,0
20231215,151500,951341170,9280,9280,9280,9280,11
20231215,151400,951239090,9280,9280,9280,9280,1
20231215,151300,951229810,9280,9280,9280,9280,0
20231215,151200,951229810,9280,9280,9280,9280,62
20231215,151100,950654450,9280,9280,9280,9270,448
20231215,151000,946499210,9280,9280,9280,9280,82
20231215,150900,945738250,9300,9300,9300,9300,3
20231215,150800,945710350,9300,9300,9300,9300,175
20231215,150700,944082850,9300,9300,9300,9300,201
20231215,150600,942213550,9340,9340,9340,9340,1
20231215,150500,942204210,9310,9310,9310,9310,13
20231215,150400,942083180,9310,9310,9310,9310,32
20231215,150300,941785260,9310,9310,9310,9310,213
20231215,150200,939802230,9300,9310,9310,9300,47
20231215,150100,939364860,9300,9290,9300,9290,741
20231215,150000,932478680,9280,9280,9280,9280,0
20231215,145900,932478680,9280,9280,9280,9280,0
20231215,145800,932478680,9280,9280,9280,9280,256
20231215,145700,930103000,9270,9280,9280,9270,292
20231215,145600,927393720,9280,9280,9280,9280,79
20231215,145500,926660600,9280,9280,9280,9280,271
20231215,145400,924145720,9290,9290,9290,9290,10
20231215,145300,924052820,9290,9290,9290,9290,0
20231215,145200,924052820,9290,9290,9290,9290,0
20231215,145100,924052820,9290,9290,9290,9290,2
20231215,145000,924034240,9280,9280,9280,9280,7
20231215,144900,923969280,9290,9290,9290,9290,1
20231215,144800,923959990,9300,9300,9300,9300,0
20231215,144700,923959990,9300,9300,9300,9300,12
20231215,144600,923848390,9340,9340,9340,9340,0
20231215,144500,923848390,9340,9340,9340,9340,0
20231215,144400,923848390,9340,9300,9340,9300,201
20231215,144300,921978050,9300,9300,9300,9300,105
20231215,144200,921001550,9310,9310,9310,9310,216
20231215,144100,918990590,9300,9300,9300,9300,0
20231215,144000,918990590,9300,9300,9300,9300,2
20231215,143900,918971990,9290,9290,9290,9290,0
20231215,143800,918971990,9290,9290,9290,9290,50
20231215,143700,918507490,9290,9290,9290,9290,0
20231215,143600,918507490,9290,9290,9290,9290,2
20231215,143500,918488910,9300,9300,9300,9300,230
20231215,143400,916349910,9310,9310,9310,9310,0
20231215,143300,916349910,9310,9310,9310,9310,11
20231215,143200,916247500,9310,9310,9310,9310,20
20231215,143100,916061300,9310,9300,9310,9300,224
20231215,143000,913978070,9300,9300,9300,9290,354
20231215,142900,910685880,9300,9300,9300,9300,142
20231215,142800,909365280,9300,9300,9300,9300,0
20231215,142700,909365280,9300,9300,9300,9300,0
20231215,142600,909365280,9300,9300,9300,9300,0
20231215,142500,909365280,9300,9300,9300,9300,0
20231215,142400,909365280,9300,9300,9300,9300,0
20231215,142300,909365280,9300,9300,9300,9300,240
20231215,142200,907133280,9300,9300,9300,9300,0
20231215,142100,907133280,9300,9270,9300,9270,947
20231215,142000,898347530,9260,9260,9260,9260,0
20231215,141900,898347530,9260,9260,9260,9260,1
20231215,141800,898338270,9270,9270,9270,9270,1
20231215,141700,898329000,9250,9250,9250,9250,0
20231215,141600,898329000,9250,9250,9250,9250,300
20231215,141500,895554000,9250,9250,9250,9250,250
20231215,141400,893241500,9270,9260,9270,9260,222
20231215,141300,891185560,9250,9260,9260,9250,200
20231215,141200,889333760,9280,9270,9280,9260,1315
20231215,141100,877153700,9280,9280,9280,9280,145
20231215,141000,875808100,9300,9300,9300,9300,5
20231215,140900,875761600,9310,9310,9310,9310,3
20231215,140800,875733670,9270,9270,9270,9270,0
20231215,140700,875733670,9270,9310,9310,9270,1019
20231215,140600,866286780,9290,9290,9290,9290,73
20231215,140500,865608610,9260,9260,9260,9260,242
20231215,140400,863367690,9260,9260,9260,9260,0
20231215,140300,863367690,9260,9260,9260,9260,200
20231215,140200,861515690,9260,9260,9260,9260,200
20231215,140100,859663690,9270,9290,9290,9270,11
20231215,140000,859561700,9300,9300,9300,9300,328
20231215,135900,856511300,9300,9310,9310,9300,1310
20231215,135800,844317300,9310,9310,9310,9310,0
20231215,135700,844317300,9310,9330,9330,9310,1440
20231215,135600,830902820,9440,9440,9440,9440,0
20231215,135500,830902820,9440,9440,9440,9440,0
20231215,135400,830902820,9440,9440,9440,9440,1
20231215,135300,830893380,9440,9440,9440,9440,1
20231215,135200,830883940,9330,9330,9330,9330,8
20231215,135100,830809300,9450,9390,9450,9390,1628
20231215,135000,815468090,9350,9360,9360,9350,200
20231215,134900,813597070,9390,9350,9400,9350,234
20231215,134800,811403870,9350,9350,9350,9350,3
20231215,134700,811375820,9350,9300,9350,9300,566
20231215,134600,806106190,9300,9300,9300,9300,107
20231215,134500,805111090,9300,9290,9300,9290,500
20231215,134400,800463420,9290,9290,9290,9290,67
20231215,134300,799840990,9300,9300,9300,9300,0
20231215,134200,799840990,9300,9300,9300,9300,0
20231215,134100,799840990,9300,9300,9300,9300,0
20231215,134000,799840990,9300,9300,9300,9300,1
20231215,133900,799831690,9230,9230,9230,9230,7794
20231215,133800,727893070,9230,9240,9240,9230,100
20231215,133700,726969510,9260,9260,9260,9260,0
20231215,133600,726969510,9260,9250,9260,9250,625
20231215,133500,721182020,9250,9250,9250,9250,0
20231215,133400,721182020,9250,9250,9250,9250,47
20231215,133300,720747270,9250,9250,9250,9250,257
20231215,133200,718370020,9250,9250,9250,9250,1
20231215,133100,718360770,9200,9200,9200,9200,0
20231215,133000,718360770,9200,9200,9200,9200,0
20231215,132900,718360770,9200,9200,9200,9200,3
20231215,132800,718333170,9200,9200,9200,9200,0
20231215,132700,718333170,9200,9200,9200,9200,241
20231215,132600,716115970,9200,9180,9200,9180,458
20231215,132500,711907370,9170,9140,9170,9140,320
20231215,132400,708976920,9140,9140,9140,9140,0
20231215,132300,708976920,9140,9140,9140,9140,0
20231215,132200,708976920,9140,9140,9140,9140,227
20231215,132100,706902140,9140,9140,9140,9140,0
20231215,132000,706902140,9140,9140,9140,9140,30
20231215,131900,706627940,9140,9140,9140,9140,111
20231215,131800,705613400,9140,9140,9140,9140,50
20231215,131700,705156400,9140,9140,9140,9140,0
20231215,131600,705156400,9140,9140,9140,9140,0
20231215,131500,705156400,9140,9140,9140,9140,0
20231215,131400,705156400,9140,9140,9140,9140,8
20231215,131300,705083280,9170,9170,9170,9170,0
20231215,131200,705083280,9170,9170,9170,9170,0
20231215,131100,705083280,9170,9170,9170,9170,10
20231215,131000,704991580,9150,9150,9150,9150,0
20231215,130900,704991580,9150,9200,9200,9150,560
20231215,130800,699854990,9200,9200,9200,9200,0
20231215,130700,699854990,9200,9200,9200,9200,0
20231215,130600,699854990,9200,9200,9200,9200,104
20231215,130500,698898190,9270,9270,9270,9270,105
20231215,130400,697924840,9300,9300,9300,9300,0
20231215,130300,697924840,9300,9290,9300,9290,287
20231215,130200,695256950,9240,9260,9260,9240,321
20231215,130100,692284870,9310,9350,9350,9310,4531
20231215,130000,649989100,9350,9350,9350,9350,25
20231215,125900,649755350,9350,9360,9360,9350,1400
20231215,125800,636661640,9350,9350,9350,9350,106
20231215,125700,635670540,9350,9360,9360,9350,1200
20231215,125600,624449070,9360,9450,9450,9350,61
20231215,125500,623877670,9450,9390,9450,9390,4310
20231215,125400,583250480,9390,9370,9400,9370,3081
20231215,125300,554329130,9360,9360,9360,9360,2
20231215,125200,554310410,9360,9350,9360,9350,303
20231215,125100,551475350,9300,9250,9300,9250,4249
20231215,125000,512005900,9250,9250,9250,9250,24
20231215,124900,511783900,9250,9250,9250,9250,119
20231215,124800,510683150,9250,9250,9250,9170,159
20231215,124700,509212480,9260,9250,9260,9250,2437
20231215,124600,486655070,9180,9180,9180,9180,335
20231215,124500,483579770,9250,9250,9250,9250,2
20231215,124400,483561270,9260,9260,9260,9260,2
20231215,124300,483542750,9260,9180,9260,9180,4738
20231215,124200,439897050,9170,9140,9170,9140,2548
20231215,124100,416558860,9140,9140,9140,9140,400
20231215,124000,412902860,9060,9060,9060,9060,0
20231215,123900,412902860,9060,9060,9060,9060,0
20231215,123800,412902860,9060,9060,9060,9060,10
20231215,123700,412812260,9150,9150,9150,9150,0
20231215,123600,412812260,9150,9150,9150,9150,0
20231215,123500,412812260,9150,9150,9150,9150,0
20231215,123400,412812260,9150,9150,9150,9150,0
20231215,123300,412812260,9150,9150,9150,9150,227
20231215,123200,410735210,9150,9170,9170,9150,21
20231215,123100,410542940,9180,9150,9180,9150,1278
20231215,123000,398840410,9150,9150,9150,9150,100
20231215,122900,397925410,9160,9160,9160,9160,525
20231215,122800,393116410,9150,9130,9150,9130,994
20231215,122700,384027870,9080,9080,9080,9080,534
20231215,122600,379179150,9150,9150,9150,9150,0
20231215,122500,379179150,9150,9080,9150,9080,95
20231215,122400,378310290,9070,9070,9070,9070,1000
20231215,122300,369240290,9000,9000,9000,9000,0
20231215,122200,369240290,9000,9000,9000,9000,0
20231215,122100,369240290,9000,9000,9000,9000,0
20231215,122000,369240290,9000,9000,9000,9000,0
20231215,121900,369240290,9000,9000,9000,9000,0
20231215,121800,369240290,9000,9080,9080,9000,524
20231215,121700,364499490,9080,9080,9080,9080,24
20231215,121600,364281570,9000,9000,9000,9000,0
20231215,121500,364281570,9000,9000,9000,9000,0
20231215,121400,364281570,9000,9000,9000,9000,0
20231215,121300,364281570,9000,9010,9010,9000,156
20231215,121200,362877200,9000,9000,9000,9000,0
20231215,121100,362877200,9000,9080,9080,9000,424
20231215,121000,359032200,9100,9100,9100,9100,0
20231215,120900,359032200,9100,9100,9100,9100,176
20231215,120800,357430600,9150,9150,9150,9150,315
20231215,120700,354548350,9190,9190,9190,9190,0
20231215,120600,354548350,9190,9190,9190,9190,0
20231215,120500,354548350,9190,9190,9190,9190,0
20231215,120400,354548350,9190,9180,9190,9180,18
20231215,120300,354383090,9180,9170,9180,9170,335
20231215,120200,351308790,9180,9170,9180,9170,410
20231215,120100,347549040,9160,9150,9180,9150,120
20231215,120000,346449650,9160,9140,9160,9140,984
20231215,115900,337448540,9160,9150,9160,9150,40
20231215,115800,337082390,9150,9070,9150,9070,1050
20231215,115700,327485990,9070,8990,9070,8990,2375
20231215,115600,306066380,8980,8980,8980,8980,0
20231215,115500,306066380,8980,8980,8980,8980,0
20231215,115400,306066380,8980,8980,8980,8980,0
20231215,115300,306066380,8980,8980,8980,8980,0
20231215,115200,306066380,8980,8980,8980,8980,0
20231215,115100,306066380,8980,8980,8980,8980,0
20231215,115000,306066380,8980,8980,8980,8980,0
20231215,114900,306066380,8980,8980,8980,8980,0
20231215,114800,306066380,8980,8980,8980,8980,0
20231215,114700,306066380,8980,8980,8980,8980,0
20231215,114600,306066380,8980,8980,8980,8980,0
20231215,114500,306066380,8980,8980,8980,8980,10
20231215,114400,305976580,8980,8980,8980,8980,142
20231215,114300,304701420,8950,8950,8950,8950,0
20231215,114200,304701420,8950,8950,8950,8950,0
20231215,114100,304701420,8950,8950,8950,8950,0
20231215,114000,304701420,8950,8950,8950,8950,3
20231215,113900,304674570,8980,8980,8980,8980,0
20231215,113800,304674570,8980,8980,8980,8980,0
20231215,113700,304674570,8980,8980,8980,8980,0
20231215,113600,304674570,8980,8980,8980,8980,0
20231215,113500,304674570,8980,8980,8980,8980,0
20231215,113400,304674570,8980,8980,8980,8980,0
20231215,113300,304674570,8980,8980,8980,8980,0
20231215,113200,304674570,8980,8980,8980,8980,0
20231215,113100,304674570,8980,8980,8980,8980,100
20231215,113000,303776570,8950,8950,8950,8950,0
20231215,112900,303776570,8950,8950,8950,8950,336
20231215,112800,300769370,8920,8920,8920,8920,0
20231215,112700,300769370,8920,8930,8930,8920,893
20231215,112600,292801950,8910,8910,8910,8910,0
20231215,112500,292801950,8910,8910,8910,8910,0
20231215,112400,292801950,8910,8910,8910,8910,0
20231215,112300,292801950,8910,8910,8910,8910,0
20231215,112200,292801950,8910,8910,8910,8910,0
20231215,112100,292801950,8910,8910,8910,8910,1
20231215,112000,292793040,8980,8980,8980,8980,0
20231215,111900,292793040,8980,8980,8980,8980,0
20231215,111800,292793040,8980,8980,8980,8980,0
20231215,111700,292793040,8980,8980,8980,8980,100
20231215,111600,291895040,8980,8980,8980,8980,409
20231215,111500,288222220,8970,8970,8970,8970,0
20231215,111400,288222220,8970,8960,8970,8960,1987
20231215,111300,270416250,8970,8970,8970,8970,0
20231215,111200,270416250,8970,8970,8970,8970,0
20231215,111100,270416250,8970,8880,8970,8880,1044
20231215,111000,261136530,8960,8960,8960,8960,2225
20231215,110900,241200530,8940,8940,8940,8940,0
20231215,110800,241200530,8940,8940,8940,8940,11
20231215,110700,241102190,8960,8960,8960,8960,0
20231215,110600,241102190,8960,8960,8960,8960,100
20231215,110500,240206190,8960,8960,8960,8960,0
20231215,110400,240206190,8960,8960,8960,8960,100
20231215,110300,239310190,8960,8960,8960,8960,200
20231215,110200,237518190,8960,8960,8960,8960,0
20231215,110100,237518190,8960,8880,8960,8880,400
20231215,110000,233958190,8940,8940,8940,8940,100
20231215,105900,233064190,8860,8940,8940,8860,2
20231215,105800,233046390,8860,8860,8860,8860,36
20231215,105700,232727430,8940,8940,8940,8940,0
20231215,105600,232727430,8940,8900,8940,8870,1318
20231215,105500,221020770,8900,8900,8900,8900,0
20231215,105400,221020770,8900,8900,8900,8900,0
20231215,105300,221020770,8900,8900,8900,8900,25
20231215,105200,220798270,8900,8900,8900,8900,0
20231215,105100,220798270,8900,8900,8900,8900,117
20231215,105000,219756970,8900,8900,8900,8900,6
20231215,104900,219703570,8900,8900,8900,8900,0
20231215,104800,219703570,8900,8900,8900,8900,3
20231215,104700,219676870,8900,8910,8910,8900,450
20231215,104600,215668870,8900,8900,8900,8900,0
20231215,104500,215668870,8900,8900,8900,8900,1
20231215,104400,215659970,8900,8900,8900,8900,0
20231215,104300,215659970,8900,8900,8900,8900,0
20231215,104200,215659970,8900,8900,8900,8900,0
20231215,104100,215659970,8900,8900,8900,8900,100
20231215,104000,214769970,8900,8900,8900,8900,0
20231215,103900,214769970,8900,8900,8900,8900,0
20231215,103800,214769970,8900,8900,8900,8900,51
20231215,103700,214316070,8900,8900,8900,8900,1
20231215,103600,214307170,8910,8910,8910,8910,0
20231215,103500,214307170,8910,8910,8910,8910,0
20231215,103400,214307170,8910,8910,8910,8910,100
20231215,103300,213416170,8910,8910,8910,8910,0
20231215,103200,213416170,8910,8910,8910,8910,0
20231215,103100,213416170,8910,8910,8910,8910,0
20231215,103000,213416170,8910,8910,8910,8910,0
20231215,102900,213416170,8910,8910,8910,8910,802
20231215,102800,206270350,8910,8910,8910,8910,200
20231215,102700,204488350,8910,8910,8910,8910,0
20231215,102600,204488350,8910,8970,8970,8910,300
20231215,102500,201803350,8910,8910,8910,8910,100
20231215,102400,200912350,8910,8910,8910,8910,0
20231215,102300,200912350,8910,8910,8910,8910,0
20231215,102200,200912350,8910,8910,8910,8910,100
20231215,102100,200021350,8990,8990,8990,8990,0
20231215,102000,200021350,8990,8990,8990,8990,0
20231215,101900,200021350,8990,8990,8990,8990,1
20231215,101800,200012360,8990,8990,8990,8990,0
20231215,101700,200012360,8990,8990,8990,8990,1
20231215,101600,200003370,8990,8990,8990,8990,1
20231215,101500,199994380,8910,8910,8910,8910,0
20231215,101400,199994380,8910,8910,8910,8910,328
20231215,101300,197071900,8910,8900,8910,8900,22
20231215,101200,196876090,8880,8880,8880,8880,46
20231215,101100,196467610,8880,8880,8880,8880,228
20231215,101000,194442970,8900,8900,8900,8900,0
20231215,100900,194442970,8900,8900,8900,8900,30
20231215,100800,194175970,8900,8910,8910,8900,220
20231215,100700,192215970,8910,8910,8910,8910,0
20231215,100600,192215970,8910,8910,8910,8910,0
20231215,100500,192215970,8910,8910,8910,8910,0
20231215,100400,192215970,8910,8910,8910,8910,1
20231215,100300,192207060,8910,8920,8920,8910,561
20231215,100200,187207390,8940,8940,8940,8930,601
20231215,100100,181835450,8940,8940,8940,8940,10
20231215,100000,181746050,8950,8960,8960,8950,507
20231215,095900,177207520,8990,8990,8990,8990,0
20231215,095800,177207520,8990,8990,8990,8990,1
20231215,095700,177198530,8990,8990,8990,8990,1
20231215,095600,177189540,8990,9000,9000,8990,44
20231215,095500,176793880,9080,9080,9080,9080,5
20231215,095400,176748480,9090,9080,9090,9080,1688
20231215,095300,161405110,9090,9090,9090,9090,0
20231215,095200,161405110,9090,9090,9090,9090,0
20231215,095100,161405110,9090,9090,9090,9090,0
20231215,095000,161405110,9090,9090,9090,9090,0
20231215,094900,161405110,9090,9090,9090,9090,0
20231215,094800,161405110,9090,9090,9090,9090,0
20231215,094700,161405110,9090,9090,9090,9090,71
20231215,094600,160759720,9100,9090,9100,9090,200
20231215,094500,158940720,9050,9040,9050,9040,305
20231215,094400,156182140,9030,8990,9030,8990,574
20231215,094300,151006950,8990,8990,8990,8990,39
20231215,094200,150656340,9010,8990,9010,8990,207
20231215,094100,148791410,8990,8980,8990,8980,103
20231215,094000,147865500,8990,8950,8990,8950,61
20231215,093900,147318740,8950,8950,8950,8950,107
20231215,093800,146361090,8950,8980,8980,8950,87
20231215,093700,145581580,8960,8950,8960,8950,58
20231215,093600,145061920,8950,8950,8950,8950,62
20231215,093500,144507020,8950,8950,8950,8950,0
20231215,093400,144507020,8950,8950,8950,8950,0
20231215,093300,144507020,8950,8950,8950,8950,43
20231215,093200,144122170,8950,8840,8950,8830,135
20231215,093100,142928040,8830,8870,8870,8830,444
20231215,093000,139004920,8840,8900,8930,8840,219
20231215,092900,137062850,8950,9000,9000,8840,2013
20231215,092800,118974380,9000,9010,9010,9000,113
20231215,092700,117956550,9010,9040,9040,9010,501
20231215,092600,113435510,9050,9050,9050,9050,1
20231215,092500,113426460,9050,9060,9060,9050,212
20231215,092400,111505850,9030,9040,9040,9030,168
20231215,092300,109988320,9050,9140,9140,9050,8142
20231215,092200,36079330,9150,9150,9150,9150,3
20231215,092100,36051880,9150,9150,9150,9150,0
20231215,092000,36051880,9150,9130,9150,9130,11
20231215,091900,35951430,9150,9150,9150,9150,0
20231215,091800,35951430,9150,9150,9150,9150,0
20231215,091700,35951430,9150,9130,9150,9130,8
20231215,091600,35878250,9120,9120,9120,9120,1
20231215,091500,35869130,9130,9160,9160,9130,6
20231215,091400,35814200,9110,9120,9120,9110,962
20231215,091300,27050370,9110,9120,9120,9110,53
20231215,091200,26567530,9110,9110,9110,9110,0
20231215,091100,26567530,9110,9110,9110,9110,132
20231215,091000,25365010,9110,9110,9110,9110,3
20231215,090900,25337680,9110,9110,9110,9110,21
20231215,090800,25146370,9110,9120,9120,9110,2
20231215,090700,25128140,9090,9140,9140,9090,400
20231215,090600,21489130,9110,9110,9110,9110,33
20231215,090500,21188500,9080,9100,9100,9080,322
20231215,090400,18264720,9100,9100,9100,9100,1
20231215,090300,18255620,9200,9200,9200,9200,2
20231215,090200,18237220,9210,9060,9230,9060,309
20231215,090100,15408580,9010,9100,9100,9010,691
20231215,090000,9171990,9160,9150,9160,9150,1002