KissMeData/274090/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,205300,736298150,12080,12080,12080,12080,358
20231215,205200,736298150,12080,12080,12080,12080,0
20231215,205100,736298150,12080,12080,12080,12080,0
20231215,205000,736298150,12080,12080,12080,12080,0
20231215,204900,736298150,12080,12080,12080,12080,0
20231215,204800,736298150,12080,12080,12080,12080,0
20231215,204700,736298150,12080,12080,12080,12080,0
20231215,204600,736298150,12080,12080,12080,12080,0
20231215,204500,736298150,12080,12080,12080,12080,0
20231215,204400,736298150,12080,12080,12080,12080,0
20231215,204300,736298150,12080,12080,12080,12080,0
20231215,204200,736298150,12080,12080,12080,12080,0
20231215,204100,736298150,12080,12080,12080,12080,0
20231215,204000,736298150,12080,12080,12080,12080,0
20231215,203900,736298150,12080,12080,12080,12080,0
20231215,203800,736298150,12080,12080,12080,12080,0
20231215,203700,736298150,12080,12080,12080,12080,0
20231215,203600,736298150,12080,12080,12080,12080,0
20231215,203500,736298150,12080,12080,12080,12080,0
20231215,203400,736298150,12080,12080,12080,12080,0
20231215,203300,736298150,12080,12080,12080,12080,0
20231215,203200,736298150,12080,12080,12080,12080,0
20231215,203100,736298150,12080,12080,12080,12080,0
20231215,203000,736298150,12080,12080,12080,12080,0
20231215,202900,736298150,12080,12080,12080,12080,0
20231215,202800,736298150,12080,12080,12080,12080,0
20231215,202700,736298150,12080,12080,12080,12080,0
20231215,202600,736298150,12080,12080,12080,12080,0
20231215,202500,736298150,12080,12080,12080,12080,0
20231215,202400,736298150,12080,12080,12080,12080,0
20231215,202300,736298150,12080,12080,12080,12080,358
20231215,202200,736298150,12080,12080,12080,12080,0
20231215,202100,736298150,12080,12080,12080,12080,0
20231215,202000,736298150,12080,12080,12080,12080,0
20231215,201900,736298150,12080,12080,12080,12080,0
20231215,201800,736298150,12080,12080,12080,12080,0
20231215,201700,736298150,12080,12080,12080,12080,0
20231215,201600,736298150,12080,12080,12080,12080,0
20231215,201500,736298150,12080,12080,12080,12080,0
20231215,201400,736298150,12080,12080,12080,12080,0
20231215,201300,736298150,12080,12080,12080,12080,0
20231215,201200,736298150,12080,12080,12080,12080,0
20231215,201100,736298150,12080,12080,12080,12080,0
20231215,201000,736298150,12080,12080,12080,12080,0
20231215,200900,736298150,12080,12080,12080,12080,0
20231215,200800,736298150,12080,12080,12080,12080,0
20231215,200700,736298150,12080,12080,12080,12080,0
20231215,200600,736298150,12080,12080,12080,12080,0
20231215,200500,736298150,12080,12080,12080,12080,0
20231215,200400,736298150,12080,12080,12080,12080,0
20231215,200300,736298150,12080,12080,12080,12080,0
20231215,200200,736298150,12080,12080,12080,12080,0
20231215,200100,736298150,12080,12080,12080,12080,0
20231215,200000,736298150,12080,12080,12080,12080,0
20231215,195900,736298150,12080,12080,12080,12080,0
20231215,195800,736298150,12080,12080,12080,12080,0
20231215,195700,736298150,12080,12080,12080,12080,0
20231215,195600,736298150,12080,12080,12080,12080,0
20231215,195500,736298150,12080,12080,12080,12080,0
20231215,195400,736298150,12080,12080,12080,12080,0
20231215,195300,736298150,12080,12080,12080,12080,358
20231215,195200,736298150,12080,12080,12080,12080,0
20231215,195100,736298150,12080,12080,12080,12080,0
20231215,195000,736298150,12080,12080,12080,12080,0
20231215,194900,736298150,12080,12080,12080,12080,0
20231215,194800,736298150,12080,12080,12080,12080,0
20231215,194700,736298150,12080,12080,12080,12080,0
20231215,194600,736298150,12080,12080,12080,12080,0
20231215,194500,736298150,12080,12080,12080,12080,0
20231215,194400,736298150,12080,12080,12080,12080,0
20231215,194300,736298150,12080,12080,12080,12080,0
20231215,194200,736298150,12080,12080,12080,12080,0
20231215,194100,736298150,12080,12080,12080,12080,0
20231215,194000,736298150,12080,12080,12080,12080,0
20231215,193900,736298150,12080,12080,12080,12080,0
20231215,193800,736298150,12080,12080,12080,12080,0
20231215,193700,736298150,12080,12080,12080,12080,0
20231215,193600,736298150,12080,12080,12080,12080,0
20231215,193500,736298150,12080,12080,12080,12080,0
20231215,193400,736298150,12080,12080,12080,12080,0
20231215,193300,736298150,12080,12080,12080,12080,0
20231215,193200,736298150,12080,12080,12080,12080,0
20231215,193100,736298150,12080,12080,12080,12080,0
20231215,193000,736298150,12080,12080,12080,12080,0
20231215,192900,736298150,12080,12080,12080,12080,0
20231215,192800,736298150,12080,12080,12080,12080,0
20231215,192700,736298150,12080,12080,12080,12080,0
20231215,192600,736298150,12080,12080,12080,12080,0
20231215,192500,736298150,12080,12080,12080,12080,0
20231215,192400,736298150,12080,12080,12080,12080,0
20231215,192300,736298150,12080,12080,12080,12080,358
20231215,192200,736298150,12080,12080,12080,12080,0
20231215,192100,736298150,12080,12080,12080,12080,0
20231215,192000,736298150,12080,12080,12080,12080,0
20231215,191900,736298150,12080,12080,12080,12080,0
20231215,191800,736298150,12080,12080,12080,12080,0
20231215,191700,736298150,12080,12080,12080,12080,0
20231215,191600,736298150,12080,12080,12080,12080,0
20231215,191500,736298150,12080,12080,12080,12080,0
20231215,191400,736298150,12080,12080,12080,12080,0
20231215,191300,736298150,12080,12080,12080,12080,0
20231215,191200,736298150,12080,12080,12080,12080,0
20231215,191100,736298150,12080,12080,12080,12080,0
20231215,191000,736298150,12080,12080,12080,12080,0
20231215,190900,736298150,12080,12080,12080,12080,0
20231215,190800,736298150,12080,12080,12080,12080,0
20231215,190700,736298150,12080,12080,12080,12080,0
20231215,190600,736298150,12080,12080,12080,12080,0
20231215,190500,736298150,12080,12080,12080,12080,0
20231215,190400,736298150,12080,12080,12080,12080,0
20231215,190300,736298150,12080,12080,12080,12080,0
20231215,190200,736298150,12080,12080,12080,12080,0
20231215,190100,736298150,12080,12080,12080,12080,0
20231215,190000,736298150,12080,12080,12080,12080,0
20231215,185900,736298150,12080,12080,12080,12080,0
20231215,185800,736298150,12080,12080,12080,12080,0
20231215,185700,736298150,12080,12080,12080,12080,0
20231215,185600,736298150,12080,12080,12080,12080,0
20231215,185500,736298150,12080,12080,12080,12080,0
20231215,185400,736298150,12080,12080,12080,12080,0
20231215,185300,736298150,12080,12080,12080,12080,358
20231215,185200,736298150,12080,12080,12080,12080,0
20231215,185100,736298150,12080,12080,12080,12080,0
20231215,185000,736298150,12080,12080,12080,12080,0
20231215,184900,736298150,12080,12080,12080,12080,0
20231215,184800,736298150,12080,12080,12080,12080,0
20231215,184700,736298150,12080,12080,12080,12080,0
20231215,184600,736298150,12080,12080,12080,12080,0
20231215,184500,736298150,12080,12080,12080,12080,0
20231215,184400,736298150,12080,12080,12080,12080,0
20231215,184300,736298150,12080,12080,12080,12080,0
20231215,184200,736298150,12080,12080,12080,12080,0
20231215,184100,736298150,12080,12080,12080,12080,0
20231215,184000,736298150,12080,12080,12080,12080,0
20231215,183900,736298150,12080,12080,12080,12080,0
20231215,183800,736298150,12080,12080,12080,12080,0
20231215,183700,736298150,12080,12080,12080,12080,0
20231215,183600,736298150,12080,12080,12080,12080,0
20231215,183500,736298150,12080,12080,12080,12080,0
20231215,183400,736298150,12080,12080,12080,12080,0
20231215,183300,736298150,12080,12080,12080,12080,0
20231215,183200,736298150,12080,12080,12080,12080,0
20231215,183100,736298150,12080,12080,12080,12080,0
20231215,183000,736298150,12080,12080,12080,12080,0
20231215,182900,736298150,12080,12080,12080,12080,0
20231215,182800,736298150,12080,12080,12080,12080,0
20231215,182700,736298150,12080,12080,12080,12080,0
20231215,182600,736298150,12080,12080,12080,12080,0
20231215,182500,736298150,12080,12080,12080,12080,0
20231215,182400,736298150,12080,12080,12080,12080,0
20231215,182300,736298150,12080,12080,12080,12080,358
20231215,182200,736298150,12080,12080,12080,12080,0
20231215,182100,736298150,12080,12080,12080,12080,0
20231215,182000,736298150,12080,12080,12080,12080,0
20231215,181900,736298150,12080,12080,12080,12080,0
20231215,181800,736298150,12080,12080,12080,12080,0
20231215,181700,736298150,12080,12080,12080,12080,0
20231215,181600,736298150,12080,12080,12080,12080,0
20231215,181500,736298150,12080,12080,12080,12080,0
20231215,181400,736298150,12080,12080,12080,12080,0
20231215,181300,736298150,12080,12080,12080,12080,0
20231215,181200,736298150,12080,12080,12080,12080,0
20231215,181100,736298150,12080,12080,12080,12080,0
20231215,181000,736298150,12080,12080,12080,12080,0
20231215,180900,736298150,12080,12080,12080,12080,0
20231215,180800,736298150,12080,12080,12080,12080,0
20231215,180700,736298150,12080,12080,12080,12080,0
20231215,180600,736298150,12080,12080,12080,12080,0
20231215,180500,736298150,12080,12080,12080,12080,0
20231215,180400,736298150,12080,12080,12080,12080,0
20231215,180300,736298150,12080,12080,12080,12080,0
20231215,180200,736298150,12080,12080,12080,12080,0
20231215,180100,736298150,12080,12080,12080,12080,0
20231215,180000,736298150,12080,12080,12080,12080,0
20231215,175900,736298150,12080,12080,12080,12080,0
20231215,175800,736298150,12080,12080,12080,12080,0
20231215,175700,736298150,12080,12080,12080,12080,0
20231215,175600,736298150,12080,12080,12080,12080,0
20231215,175500,736298150,12080,12080,12080,12080,0
20231215,175400,736298150,12080,12080,12080,12080,0
20231215,175300,736298150,12080,12080,12080,12080,358
20231215,175200,736298150,12080,12080,12080,12080,0
20231215,175100,736298150,12080,12080,12080,12080,0
20231215,175000,736298150,12080,12080,12080,12080,0
20231215,174900,736298150,12080,12080,12080,12080,0
20231215,174800,736298150,12080,12080,12080,12080,0
20231215,174700,736298150,12080,12080,12080,12080,0
20231215,174600,736298150,12080,12080,12080,12080,0
20231215,174500,736298150,12080,12080,12080,12080,0
20231215,174400,736298150,12080,12080,12080,12080,0
20231215,174300,736298150,12080,12080,12080,12080,0
20231215,174200,736298150,12080,12080,12080,12080,0
20231215,174100,736298150,12080,12080,12080,12080,0
20231215,174000,736298150,12080,12080,12080,12080,0
20231215,173900,736298150,12080,12080,12080,12080,0
20231215,173800,736298150,12080,12080,12080,12080,0
20231215,173700,736298150,12080,12080,12080,12080,0
20231215,173600,736298150,12080,12080,12080,12080,0
20231215,173500,736298150,12080,12080,12080,12080,0
20231215,173400,736298150,12080,12080,12080,12080,0
20231215,173300,736298150,12080,12080,12080,12080,0
20231215,173200,736298150,12080,12080,12080,12080,0
20231215,173100,736298150,12080,12080,12080,12080,0
20231215,173000,736298150,12080,12080,12080,12080,0
20231215,172900,736298150,12080,12080,12080,12080,0
20231215,172800,736298150,12080,12080,12080,12080,0
20231215,172700,736298150,12080,12080,12080,12080,0
20231215,172600,736298150,12080,12080,12080,12080,0
20231215,172500,736298150,12080,12080,12080,12080,0
20231215,172400,736298150,12080,12080,12080,12080,0
20231215,172300,736298150,12080,12080,12080,12080,358
20231215,172200,736298150,12080,12080,12080,12080,0
20231215,172100,736298150,12080,12080,12080,12080,0
20231215,172000,736298150,12080,12080,12080,12080,0
20231215,171900,736298150,12080,12080,12080,12080,0
20231215,171800,736298150,12080,12080,12080,12080,0
20231215,171700,736298150,12080,12080,12080,12080,0
20231215,171600,736298150,12080,12080,12080,12080,0
20231215,171500,736298150,12080,12080,12080,12080,0
20231215,171400,736298150,12080,12080,12080,12080,0
20231215,171300,736298150,12080,12080,12080,12080,0
20231215,171200,736298150,12080,12080,12080,12080,0
20231215,171100,736298150,12080,12080,12080,12080,0
20231215,171000,736298150,12080,12080,12080,12080,0
20231215,170900,736298150,12080,12080,12080,12080,0
20231215,170800,736298150,12080,12080,12080,12080,0
20231215,170700,736298150,12080,12080,12080,12080,0
20231215,170600,736298150,12080,12080,12080,12080,0
20231215,170500,736298150,12080,12080,12080,12080,0
20231215,170400,736298150,12080,12080,12080,12080,0
20231215,170300,736298150,12080,12080,12080,12080,0
20231215,170200,736298150,12080,12080,12080,12080,0
20231215,170100,736298150,12080,12080,12080,12080,0
20231215,170000,736298150,12080,12080,12080,12080,0
20231215,165900,736298150,12080,12080,12080,12080,0
20231215,165800,736298150,12080,12080,12080,12080,0
20231215,165700,736298150,12080,12080,12080,12080,0
20231215,165600,736298150,12080,12080,12080,12080,0
20231215,165500,736298150,12080,12080,12080,12080,0
20231215,165400,736298150,12080,12080,12080,12080,0
20231215,165300,736298150,12080,12080,12080,12080,358
20231215,165200,736298150,12080,12080,12080,12080,0
20231215,165100,736298150,12080,12080,12080,12080,0
20231215,165000,736298150,12080,12080,12080,12080,0
20231215,164900,736298150,12080,12080,12080,12080,0
20231215,164800,736298150,12080,12080,12080,12080,0
20231215,164700,736298150,12080,12080,12080,12080,0
20231215,164600,736298150,12080,12080,12080,12080,0
20231215,164500,736298150,12080,12080,12080,12080,0
20231215,164400,736298150,12080,12080,12080,12080,0
20231215,164300,736298150,12080,12080,12080,12080,0
20231215,164200,736298150,12080,12080,12080,12080,0
20231215,164100,736298150,12080,12080,12080,12080,0
20231215,164000,736298150,12080,12080,12080,12080,0
20231215,163900,736298150,12080,12080,12080,12080,0
20231215,163800,736298150,12080,12080,12080,12080,0
20231215,163700,736298150,12080,12080,12080,12080,0
20231215,163600,736298150,12080,12080,12080,12080,0
20231215,163500,736298150,12080,12080,12080,12080,0
20231215,163400,736298150,12080,12080,12080,12080,0
20231215,163300,736298150,12080,12080,12080,12080,0
20231215,163200,736298150,12080,12080,12080,12080,0
20231215,163100,736298150,12080,12080,12080,12080,0
20231215,163000,736298150,12080,12080,12080,12080,0
20231215,162900,736298150,12080,12080,12080,12080,0
20231215,162800,736298150,12080,12080,12080,12080,0
20231215,162700,736298150,12080,12080,12080,12080,0
20231215,162600,736298150,12080,12080,12080,12080,0
20231215,162500,736298150,12080,12080,12080,12080,0
20231215,162400,736298150,12080,12080,12080,12080,0
20231215,162300,736298150,12080,12080,12080,12080,358
20231215,162200,736298150,12080,12080,12080,12080,0
20231215,162100,736298150,12080,12080,12080,12080,0
20231215,162000,736298150,12080,12080,12080,12080,0
20231215,161900,736298150,12080,12080,12080,12080,0
20231215,161800,736298150,12080,12080,12080,12080,0
20231215,161700,736298150,12080,12080,12080,12080,0
20231215,161600,736298150,12080,12080,12080,12080,0
20231215,161500,736298150,12080,12080,12080,12080,0
20231215,161400,736298150,12080,12080,12080,12080,0
20231215,161300,736298150,12080,12080,12080,12080,0
20231215,161200,736298150,12080,12080,12080,12080,0
20231215,161100,736298150,12080,12080,12080,12080,0
20231215,161000,736298150,12080,12080,12080,12080,0
20231215,160900,736298150,12080,12080,12080,12080,0
20231215,160800,736298150,12080,12080,12080,12080,0
20231215,160700,736298150,12080,12080,12080,12080,0
20231215,160600,736298150,12080,12080,12080,12080,0
20231215,160500,736298150,12080,12080,12080,12080,0
20231215,160400,736298150,12080,12080,12080,12080,0
20231215,160300,736298150,12080,12080,12080,12080,0
20231215,160200,736298150,12080,12080,12080,12080,0
20231215,160100,736298150,12080,12080,12080,12080,0
20231215,160000,736298150,12080,12080,12080,12080,0
20231215,155900,736298150,12080,12080,12080,12080,0
20231215,155800,736298150,12080,12080,12080,12080,0
20231215,155700,736298150,12080,12080,12080,12080,0
20231215,155600,736298150,12080,12080,12080,12080,0
20231215,155500,736298150,12080,12080,12080,12080,0
20231215,155400,736298150,12080,12080,12080,12080,0
20231215,155300,736298150,12080,12080,12080,12080,358
20231215,155200,736298150,12080,12080,12080,12080,0
20231215,155100,736298150,12080,12080,12080,12080,0
20231215,155000,736298150,12080,12080,12080,12080,0
20231215,154900,736298150,12080,12080,12080,12080,0
20231215,154800,736298150,12080,12080,12080,12080,0
20231215,154700,736298150,12080,12080,12080,12080,0
20231215,154600,736298150,12080,12080,12080,12080,0
20231215,154500,736298150,12080,12080,12080,12080,0
20231215,154400,736298150,12080,12080,12080,12080,0
20231215,154300,736298150,12080,12080,12080,12080,0
20231215,154200,736298150,12080,12080,12080,12080,0
20231215,154100,736298150,12080,12080,12080,12080,0
20231215,154000,736298150,12080,12080,12080,12080,0
20231215,153900,736298150,12080,12080,12080,12080,0
20231215,153800,736298150,12080,12080,12080,12080,0
20231215,153700,736298150,12080,12080,12080,12080,0
20231215,153600,736298150,12080,12080,12080,12080,0
20231215,153500,736298150,12080,12080,12080,12080,0
20231215,153400,736298150,12080,12080,12080,12080,0
20231215,153300,736298150,12080,12080,12080,12080,0
20231215,153200,736298150,12080,12080,12080,12080,0
20231215,153100,736298150,12080,12080,12080,12080,0
20231215,153000,736298150,12080,12080,12080,12080,358
20231215,152900,731973510,12050,12050,12050,12050,0
20231215,152800,731973510,12050,12050,12050,12050,0
20231215,152700,731973510,12050,12050,12050,12050,0
20231215,152600,731973510,12050,12050,12050,12050,0
20231215,152500,731973510,12050,12050,12050,12050,0
20231215,152400,731973510,12050,12050,12050,12050,0
20231215,152300,731973510,12050,12050,12050,12050,0
20231215,152200,731973510,12050,12050,12050,12050,0
20231215,152100,731973510,12050,12050,12050,12050,0
20231215,152000,731973510,12050,12050,12050,12050,0
20231215,151900,731973510,12050,12050,12050,12050,5
20231215,151800,731913260,12050,12080,12080,12050,5
20231215,151700,731852950,12080,12080,12080,12080,2
20231215,151600,731828790,12070,12080,12080,12070,606
20231215,151500,724508330,12080,12090,12090,12080,151
20231215,151400,722683550,12090,12090,12090,12090,181
20231215,151300,720495260,12090,12090,12090,12090,184
20231215,151200,718270700,12090,12090,12090,12080,224
20231215,151100,715563350,12080,12060,12090,12060,170
20231215,151000,713510710,12050,12040,12050,12040,123
20231215,150900,712028570,12040,12030,12040,12030,529
20231215,150800,705663700,12030,12030,12030,12020,30
20231215,150700,705303000,12030,12030,12030,12030,44
20231215,150600,704773680,12030,12020,12030,12020,64
20231215,150500,704003960,12030,12030,12030,12030,17
20231215,150400,703799450,12030,12030,12030,12030,5
20231215,150300,703739300,12030,12030,12030,12030,2
20231215,150200,703715240,12030,12030,12030,12030,10
20231215,150100,703594940,12030,12030,12030,12030,6
20231215,150000,703522760,12030,12030,12030,12030,3
20231215,145900,703486670,12030,12020,12030,12010,34
20231215,145800,703077990,12030,12030,12030,12030,52
20231215,145700,702452430,12030,12030,12030,12030,2
20231215,145600,702428370,12020,12040,12040,12020,72
20231215,145500,701562430,12040,12040,12040,12040,21
20231215,145400,701309590,12040,12040,12040,12040,0
20231215,145300,701309590,12040,12040,12040,12040,5
20231215,145200,701249390,12040,12040,12040,12040,5
20231215,145100,701189190,12040,12040,12040,12040,3
20231215,145000,701153070,12040,12040,12040,12040,27
20231215,144900,700827990,12030,12040,12040,12030,63
20231215,144800,700070070,12040,12040,12040,12040,112
20231215,144700,698721590,12050,12040,12050,12040,13
20231215,144600,698564990,12050,12050,12050,12050,0
20231215,144500,698564990,12050,12050,12050,12050,3
20231215,144400,698528840,12060,12060,12060,12060,20
20231215,144300,698287640,12060,12060,12060,12060,5
20231215,144200,698227340,12000,12000,12000,12000,4245
20231215,144100,647287340,12000,12000,12000,12000,11
20231215,144000,647155340,12000,12000,12000,12000,661
20231215,143900,639223340,12000,12000,12000,12000,9
20231215,143800,639115340,12000,12000,12000,12000,9
20231215,143700,639007340,12000,12000,12000,12000,14
20231215,143600,638839340,12000,12000,12000,12000,7
20231215,143500,638755340,12000,12000,12000,12000,3
20231215,143400,638719340,12000,12000,12000,12000,25
20231215,143300,638419340,12000,12000,12000,12000,5
20231215,143200,638359340,12000,12000,12000,12000,5
20231215,143100,638299340,12000,11990,12000,11990,26
20231215,143000,637987420,12000,11990,12000,11990,389
20231215,142900,633323230,12000,12000,12000,12000,52
20231215,142800,632699230,12000,12000,12000,12000,38
20231215,142700,632243230,12000,12000,12000,12000,6
20231215,142600,632171230,12000,12000,12000,12000,23
20231215,142500,631895230,12000,12000,12000,12000,19
20231215,142400,631667230,12000,12000,12000,11990,16
20231215,142300,631475240,12000,12000,12000,12000,14
20231215,142200,631307240,12000,12000,12000,12000,0
20231215,142100,631307240,12000,12000,12000,12000,21
20231215,142000,631055240,12000,12000,12000,12000,38
20231215,141900,630599240,12000,12000,12000,12000,111
20231215,141800,629267240,12000,12000,12000,12000,244
20231215,141700,626339240,12000,12000,12060,12000,2129
20231215,141600,600791060,12000,12000,12000,12000,948
20231215,141500,589415060,12000,12000,12000,12000,103
20231215,141400,588179060,12000,12000,12000,12000,185
20231215,141300,585959060,12000,12000,12000,12000,14
20231215,141200,585791060,12000,12050,12050,12000,649
20231215,141100,578002230,12060,12060,12060,12040,23
20231215,141000,577725160,12070,12070,12070,12070,20
20231215,140900,577483760,12070,12070,12070,12070,4
20231215,140800,577435480,12070,12070,12070,12070,27
20231215,140700,577109590,12070,12070,12070,12070,2
20231215,140600,577085450,12070,12070,12070,12070,10
20231215,140500,576964750,12070,12070,12070,12070,3
20231215,140400,576928540,12070,12060,12070,12050,105
20231215,140300,575663220,12050,12050,12050,12050,0
20231215,140200,575663220,12050,12050,12050,12050,286
20231215,140100,572216920,12050,12050,12050,12050,2
20231215,140000,572192820,12050,12050,12050,12050,10
20231215,135900,572072320,12000,12000,12000,12000,387
20231215,135800,567428320,12000,12000,12000,12000,260
20231215,135700,564308320,12000,12000,12000,12000,293
20231215,135600,560792320,12000,12000,12000,12000,605
20231215,135500,553532320,12000,12000,12000,12000,3216
20231215,135400,514940320,12000,12020,12020,12000,3831
20231215,135300,468957140,12090,12090,12090,12090,16
20231215,135200,468763700,12080,12080,12080,12080,8
20231215,135100,468667060,12080,12080,12080,12080,2
20231215,135000,468642900,12070,12000,12070,12000,8750
20231215,134900,363642690,12000,12000,12000,12000,120
20231215,134800,362202690,12000,12000,12000,12000,109
20231215,134700,360894690,12000,12000,12000,12000,11
20231215,134600,360762690,12000,12000,12000,11990,155
20231215,134500,358903480,11990,12080,12080,11990,5371
20231215,134400,294368720,12080,12080,12080,12080,4
20231215,134300,294320400,12080,12080,12080,12080,3
20231215,134200,294284160,12080,12080,12080,12080,5
20231215,134100,294223760,12080,12080,12080,12080,8
20231215,134000,294127120,12090,12090,12090,12090,6
20231215,133900,294054580,12090,12090,12090,12090,5
20231215,133800,293994130,12090,12090,12090,12090,13
20231215,133700,293836960,12090,12090,12090,12090,4
20231215,133600,293788600,12090,12090,12090,12090,0
20231215,133500,293788600,12090,12090,12090,12090,28
20231215,133400,293450080,12090,12090,12090,12090,2
20231215,133300,293425900,12090,12090,12090,12090,7
20231215,133200,293341270,12090,12090,12090,12090,7
20231215,133100,293256640,12090,12090,12090,12090,9
20231215,133000,293147830,12090,12090,12090,12090,9
20231215,132900,293039020,12090,12090,12090,12090,0
20231215,132800,293039020,12090,12090,12090,12090,7
20231215,132700,292954390,12090,12090,12090,12090,2
20231215,132600,292930210,12090,12090,12090,12090,4
20231215,132500,292881850,12090,12090,12090,12090,512
20231215,132400,286691770,12090,12090,12090,12090,15
20231215,132300,286510420,12090,12090,12090,12090,3
20231215,132200,286474150,12090,12090,12090,12090,3
20231215,132100,286437880,12070,12090,12090,12070,3
20231215,132000,286401630,12090,12090,12090,12090,3
20231215,131900,286365360,12090,12090,12090,12090,0
20231215,131800,286365360,12090,12060,12090,12050,1819
20231215,131700,264440640,12070,12070,12070,12070,251
20231215,131600,261411070,12080,12100,12100,12080,223
20231215,131500,258717040,12100,12100,12100,12100,0
20231215,131400,258717040,12100,12100,12100,12080,14
20231215,131300,258547660,12100,12090,12100,12090,62
20231215,131200,257798030,12090,12090,12090,12090,23
20231215,131100,257519960,12090,12090,12090,12090,16
20231215,131000,257326520,12090,12090,12090,12090,3
20231215,130900,257290250,12090,12090,12090,12090,4
20231215,130800,257241890,12090,12090,12090,12090,15
20231215,130700,257060540,12090,12090,12090,12090,2
20231215,130600,257036360,12090,12090,12090,12090,57
20231215,130500,256347230,12100,12100,12100,12100,4
20231215,130400,256298830,12100,12100,12100,12100,15
20231215,130300,256117330,12100,12100,12100,12100,2
20231215,130200,256093130,12100,12090,12100,12090,16
20231215,130100,255899670,12100,12100,12100,12090,28
20231215,130000,255561070,12100,12100,12100,12100,5
20231215,125900,255500570,12100,12100,12100,12100,8
20231215,125800,255403770,12100,12100,12100,12100,10
20231215,125700,255282770,12100,12100,12100,12100,8
20231215,125600,255185970,12100,12100,12100,12100,9
20231215,125500,255077070,12100,12090,12100,12090,5
20231215,125400,255016580,12090,12090,12090,12090,5
20231215,125300,254956130,12090,12090,12090,12090,5
20231215,125200,254895680,12090,12100,12100,12090,23
20231215,125100,254617570,12100,12100,12100,12100,31
20231215,125000,254242470,12100,12100,12100,12100,11
20231215,124900,254109370,12100,12100,12100,12100,9
20231215,124800,254000470,12100,12100,12100,12100,3
20231215,124700,253964170,12100,12120,12120,12100,38
20231215,124600,253504130,12120,12120,12120,12120,2
20231215,124500,253479890,12120,12120,12120,12120,2
20231215,124400,253455650,12120,12120,12120,12120,19
20231215,124300,253225370,12120,12120,12120,12120,10
20231215,124200,253104170,12120,12120,12120,12120,10
20231215,124100,252982970,12120,12120,12120,12120,1
20231215,124000,252970850,12120,12120,12120,12120,6
20231215,123900,252898130,12110,12110,12110,12110,1
20231215,123800,252886020,12100,12100,12100,12100,421
20231215,123700,247791920,12100,12100,12100,12100,7
20231215,123600,247707220,12100,12100,12100,12100,8
20231215,123500,247610420,12100,12100,12100,12100,13
20231215,123400,247453120,12100,12100,12100,12100,0
20231215,123300,247453120,12100,12100,12100,12100,1
20231215,123200,247441020,12100,12100,12100,12100,562
20231215,123100,240640820,12100,12100,12100,12100,3
20231215,123000,240604520,12100,12100,12100,12100,12
20231215,122900,240459320,12100,12100,12100,12100,5
20231215,122800,240398820,12100,12090,12100,12090,63
20231215,122700,239637100,12090,12090,12090,12090,9
20231215,122600,239528290,12090,12090,12090,12090,1
20231215,122500,239516200,12090,12090,12090,12080,107
20231215,122400,238223470,12090,12090,12090,12090,2
20231215,122300,238199290,12090,12090,12090,12090,3
20231215,122200,238163020,12090,12090,12090,12090,15
20231215,122100,237981670,12090,12090,12090,12090,5
20231215,122000,237921220,12090,12090,12090,12090,7
20231215,121900,237836590,12090,12090,12090,12090,4
20231215,121800,237788230,12090,12090,12090,12090,6
20231215,121700,237715690,12090,12090,12090,12090,2
20231215,121600,237691510,12080,12090,12090,12080,216
20231215,121500,235081430,12090,12090,12090,12090,20
20231215,121400,234839630,12090,12090,12090,12090,7
20231215,121300,234755000,12090,12090,12090,12090,5
20231215,121200,234694550,12090,12090,12090,12090,1
20231215,121100,234682460,12090,12090,12090,12090,2
20231215,121000,234658280,12090,12100,12100,12090,47
20231215,120900,234089910,12100,12100,12100,12100,0
20231215,120800,234089910,12100,12100,12100,12100,20
20231215,120700,233847910,12100,12100,12100,12100,1
20231215,120600,233835810,12100,12100,12100,12100,3
20231215,120500,233799510,12100,12100,12100,12100,2
20231215,120400,233775310,12100,12100,12100,12100,2
20231215,120300,233751110,12100,12100,12100,12100,2
20231215,120200,233726910,12100,12100,12100,12100,8
20231215,120100,233630110,12100,12110,12110,12070,1560
20231215,120000,214760940,12110,12110,12110,12110,0
20231215,115900,214760940,12110,12110,12110,12110,0
20231215,115800,214760940,12110,12110,12110,12110,10
20231215,115700,214639840,12110,12110,12110,12110,3
20231215,115600,214603510,12110,12110,12110,12110,407
20231215,115500,209674740,12110,12110,12110,12110,0
20231215,115400,209674740,12110,12110,12110,12110,47
20231215,115300,209105570,12100,12110,12110,12100,208
20231215,115200,206588690,12110,12110,12110,12110,0
20231215,115100,206588690,12110,12110,12110,12110,10
20231215,115000,206467590,12110,12110,12110,12110,0
20231215,114900,206467590,12110,12110,12110,12110,26
20231215,114800,206152730,12110,12110,12110,12110,5
20231215,114700,206092180,12110,12110,12110,12110,3
20231215,114600,206055850,12110,12110,12110,12110,4
20231215,114500,206007410,12110,12110,12110,12110,5
20231215,114400,205946860,12110,12110,12110,12110,8
20231215,114300,205849980,12110,12110,12110,12110,0
20231215,114200,205849980,12110,12110,12110,12110,43
20231215,114100,205329250,12110,12110,12110,12110,18
20231215,114000,205111270,12110,12110,12110,12110,13
20231215,113900,204953840,12110,12110,12110,12110,122
20231215,113800,203476420,12110,12110,12110,12110,2
20231215,113700,203452200,12110,12110,12110,12110,3
20231215,113600,203415870,12110,12110,12110,12110,3
20231215,113500,203379540,12110,12110,12110,12110,6
20231215,113400,203306880,12130,12100,12130,12100,5
20231215,113300,203246350,12100,12100,12100,12100,8
20231215,113200,203149550,12100,12100,12100,12100,460
20231215,113100,197583550,12100,12100,12110,12100,340
20231215,113000,193469530,12110,12120,12120,12110,6
20231215,112900,193396840,12120,12120,12120,12120,5
20231215,112800,193336240,12120,12130,12130,12120,208
20231215,112700,190815140,12120,12120,12120,12120,834
20231215,112600,180707060,12120,12120,12120,12100,481
20231215,112500,174886340,12130,12130,12130,12130,0
20231215,112400,174886340,12130,12130,12130,12130,11
20231215,112300,174752910,12130,12130,12130,12130,2
20231215,112200,174728650,12130,12130,12130,12130,26
20231215,112100,174413270,12130,12130,12130,12130,0
20231215,112000,174413270,12130,12130,12130,12130,16
20231215,111900,174219190,12130,12130,12130,12130,7
20231215,111800,174134280,12130,12130,12130,12130,0
20231215,111700,174134280,12130,12130,12130,12130,7
20231215,111600,174049370,12130,12130,12130,12130,2
20231215,111500,174025110,12130,12130,12130,12130,8
20231215,111400,173928070,12130,12130,12130,12130,0
20231215,111300,173928070,12130,12130,12130,12130,10
20231215,111200,173806770,12130,12130,12130,12130,4
20231215,111100,173758250,12130,12130,12130,12120,11
20231215,111000,173624880,12130,12130,12130,12130,3
20231215,110900,173588490,12120,12120,12120,12120,15
20231215,110800,173406690,12120,12120,12120,12120,1
20231215,110700,173394570,12130,12130,12130,12130,9
20231215,110600,173285400,12130,12130,12130,12130,10
20231215,110500,173164100,12100,12110,12110,12100,45
20231215,110400,172619490,12120,12120,12120,12120,5
20231215,110300,172558890,12120,12120,12120,12120,6
20231215,110200,172486170,12120,12120,12120,12120,1
20231215,110100,172474050,12120,12120,12120,12120,7
20231215,110000,172389210,12120,12120,12120,12120,1
20231215,105900,172377090,12130,12130,12130,12100,65
20231215,105800,171590020,12130,12130,12130,12130,3
20231215,105700,171553630,12130,12130,12130,12130,1
20231215,105600,171541500,12130,12130,12130,12130,2
20231215,105500,171517240,12130,12130,12130,12130,0
20231215,105400,171517240,12130,12130,12130,12130,5
20231215,105300,171456590,12130,12130,12130,12130,0
20231215,105200,171456590,12130,12130,12130,12130,14
20231215,105100,171286770,12130,12130,12130,12130,0
20231215,105000,171286770,12130,12130,12130,12130,1004
20231215,104900,159108250,12130,12140,12140,12130,540
20231215,104800,152557370,12140,12140,12140,12140,11
20231215,104700,152423830,12160,12160,12160,12160,3
20231215,104600,152387350,12160,12160,12160,12160,9
20231215,104500,152277910,12160,12160,12160,12160,10
20231215,104400,152156310,12160,12160,12160,12160,0
20231215,104300,152156310,12160,12160,12160,12160,1
20231215,104200,152144150,12160,12160,12160,12160,2
20231215,104100,152119830,12160,12160,12160,12160,7
20231215,104000,152034710,12160,12160,12160,12160,4
20231215,103900,151986070,12160,12160,12160,12160,15
20231215,103800,151803670,12160,12160,12160,12160,6
20231215,103700,151730710,12160,12160,12160,12160,4
20231215,103600,151682070,12150,12160,12160,12150,5
20231215,103500,151621300,12160,12160,12160,12160,3
20231215,103400,151584820,12160,12160,12160,12160,2
20231215,103300,151560500,12160,12160,12160,12160,3
20231215,103200,151524020,12150,12160,12160,12150,24
20231215,103100,151232400,12160,12160,12160,12160,218
20231215,103000,148581520,12160,12150,12160,12150,87
20231215,102900,147523650,12160,12150,12160,12150,64
20231215,102800,146746010,12150,12150,12150,12150,5
20231215,102700,146685260,12150,12150,12150,12150,2
20231215,102600,146660960,12150,12150,12150,12150,0
20231215,102500,146660960,12150,12150,12150,12150,13
20231215,102400,146503010,12150,12150,12150,12150,4
20231215,102300,146454410,12110,12110,12110,12110,0
20231215,102200,146454410,12110,12160,12160,12110,159
20231215,102100,144525970,12160,12150,12160,12150,1149
20231215,102000,130565480,12140,12120,12140,12110,456
20231215,101900,125033830,12110,12100,12110,12100,236
20231215,101800,122178180,12100,12080,12100,12070,447
20231215,101700,116780420,12080,12080,12080,12080,83
20231215,101600,115777780,12080,12080,12080,12080,3
20231215,101500,115741540,12080,12080,12080,12080,67
20231215,101400,114932180,12080,12080,12080,12080,55
20231215,101300,114267780,12100,12080,12100,12080,562
20231215,101200,107478780,12080,12080,12100,12080,747
20231215,101100,98454960,12080,12100,12100,12080,332
20231215,101000,94443760,12100,12110,12110,12100,5
20231215,100900,94383220,12100,12100,12100,12100,1
20231215,100800,94371120,12110,12100,12110,12100,21
20231215,100700,94117000,12100,12100,12100,12100,128
20231215,100600,92568200,12100,12090,12100,12090,85
20231215,100500,91540540,12090,12090,12090,12090,302
20231215,100400,87889360,12090,12100,12100,12090,15
20231215,100300,87707920,12100,12100,12100,12100,3
20231215,100200,87671620,12100,12090,12100,12070,199
20231215,100100,85267300,12090,12090,12090,12090,203
20231215,100000,82813030,12090,12090,12090,12090,4
20231215,095900,82764670,12090,12080,12090,12080,24
20231215,095800,82474710,12080,12080,12080,12080,14
20231215,095700,82305590,12090,12090,12090,12090,19
20231215,095600,82075880,12090,12090,12090,12090,2
20231215,095500,82051700,12090,12090,12090,12090,7
20231215,095400,81967070,12080,12080,12080,12080,0
20231215,095300,81967070,12080,12080,12080,12080,1
20231215,095200,81954990,12090,12090,12090,12080,20
20231215,095100,81713330,12090,12090,12090,12090,22
20231215,095000,81447350,12090,12090,12090,12090,21
20231215,094900,81193460,12090,12090,12090,12090,92
20231215,094800,80081180,12090,12090,12090,12090,2
20231215,094700,80057000,12090,12110,12110,12090,52
20231215,094600,79428280,12110,12120,12120,12110,104
20231215,094500,78168830,12120,12120,12120,12120,5
20231215,094400,78108230,12120,12120,12120,12120,13
20231215,094300,77950670,12120,12100,12120,12100,7
20231215,094200,77865850,12100,12070,12100,12070,73
20231215,094100,76984650,12100,12100,12100,12100,2
20231215,094000,76960450,12100,12100,12100,12100,4
20231215,093900,76912050,12100,12100,12100,12100,5
20231215,093800,76851550,12100,12120,12120,12100,98
20231215,093700,75665490,12120,12120,12120,12120,13
20231215,093600,75507930,12120,12100,12120,12100,23
20231215,093500,75229590,12100,12100,12100,12100,8
20231215,093400,75132790,12120,12120,12120,12120,10
20231215,093300,75011590,12120,12120,12120,12120,0
20231215,093200,75011590,12120,12120,12120,12120,5
20231215,093100,74950990,12120,12120,12120,12120,4
20231215,093000,74902510,12130,12130,12130,12130,5
20231215,092900,74841860,12140,12140,12140,12140,0
20231215,092800,74841860,12140,12130,12140,12130,436
20231215,092700,69548920,12120,12120,12120,12120,0
20231215,092600,69548920,12120,12120,12130,12120,584
20231215,092500,62470630,12110,12100,12110,12100,1513
20231215,092400,44158230,12050,12050,12050,12050,0
20231215,092300,44158230,12050,12100,12100,12050,21
20231215,092200,43905130,12050,12050,12050,12050,58
20231215,092100,43206230,12060,12060,12060,12060,308
20231215,092000,39491750,12050,12050,12050,12050,0
20231215,091900,39491750,12050,12050,12050,12050,1
20231215,091800,39479700,12060,12050,12060,12050,42
20231215,091700,38973580,12060,12060,12060,12060,28
20231215,091600,38635900,12050,12050,12050,12050,144
20231215,091500,36900700,12060,12060,12060,12060,42
20231215,091400,36394180,12060,12060,12060,12060,0
20231215,091300,36394180,12060,12060,12060,12060,412
20231215,091200,31425460,12060,12060,12060,12060,1090
20231215,091100,18280060,12060,12100,12100,12060,285
20231215,091000,14842840,12060,12050,12060,12040,194
20231215,090900,12505790,12040,12050,12050,12040,334
20231215,090800,8482090,12050,12060,12060,12050,516
20231215,090700,2263340,12060,12060,12060,12060,5
20231215,090600,2203040,12050,12050,12050,12050,0
20231215,090500,2203040,12050,12050,12050,12050,30
20231215,090400,1841540,12110,12110,12110,12110,10
20231215,090300,1720440,12110,12110,12110,12110,0
20231215,090200,1720440,12110,12110,12110,12110,101
20231215,090100,497330,12130,12130,12130,12130,0
20231215,090000,497330,12130,12130,12130,12130,41