KissMeData/300120/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,205900,941986380,6350,6350,6350,6350,1506
20231222,205800,941986380,6350,6350,6350,6350,0
20231222,205700,941986380,6350,6350,6350,6350,0
20231222,205600,941986380,6350,6350,6350,6350,0
20231222,205500,941986380,6350,6350,6350,6350,0
20231222,205400,941986380,6350,6350,6350,6350,0
20231222,205300,941986380,6350,6350,6350,6350,0
20231222,205200,941986380,6350,6350,6350,6350,0
20231222,205100,941986380,6350,6350,6350,6350,0
20231222,205000,941986380,6350,6350,6350,6350,0
20231222,204900,941986380,6350,6350,6350,6350,0
20231222,204800,941986380,6350,6350,6350,6350,0
20231222,204700,941986380,6350,6350,6350,6350,0
20231222,204600,941986380,6350,6350,6350,6350,0
20231222,204500,941986380,6350,6350,6350,6350,0
20231222,204400,941986380,6350,6350,6350,6350,0
20231222,204300,941986380,6350,6350,6350,6350,0
20231222,204200,941986380,6350,6350,6350,6350,0
20231222,204100,941986380,6350,6350,6350,6350,0
20231222,204000,941986380,6350,6350,6350,6350,0
20231222,203900,941986380,6350,6350,6350,6350,0
20231222,203800,941986380,6350,6350,6350,6350,0
20231222,203700,941986380,6350,6350,6350,6350,0
20231222,203600,941986380,6350,6350,6350,6350,0
20231222,203500,941986380,6350,6350,6350,6350,0
20231222,203400,941986380,6350,6350,6350,6350,0
20231222,203300,941986380,6350,6350,6350,6350,0
20231222,203200,941986380,6350,6350,6350,6350,0
20231222,203100,941986380,6350,6350,6350,6350,0
20231222,203000,941986380,6350,6350,6350,6350,0
20231222,202900,941986380,6350,6350,6350,6350,1506
20231222,202800,941986380,6350,6350,6350,6350,0
20231222,202700,941986380,6350,6350,6350,6350,0
20231222,202600,941986380,6350,6350,6350,6350,0
20231222,202500,941986380,6350,6350,6350,6350,0
20231222,202400,941986380,6350,6350,6350,6350,0
20231222,202300,941986380,6350,6350,6350,6350,0
20231222,202200,941986380,6350,6350,6350,6350,0
20231222,202100,941986380,6350,6350,6350,6350,0
20231222,202000,941986380,6350,6350,6350,6350,0
20231222,201900,941986380,6350,6350,6350,6350,0
20231222,201800,941986380,6350,6350,6350,6350,0
20231222,201700,941986380,6350,6350,6350,6350,0
20231222,201600,941986380,6350,6350,6350,6350,0
20231222,201500,941986380,6350,6350,6350,6350,0
20231222,201400,941986380,6350,6350,6350,6350,0
20231222,201300,941986380,6350,6350,6350,6350,0
20231222,201200,941986380,6350,6350,6350,6350,0
20231222,201100,941986380,6350,6350,6350,6350,0
20231222,201000,941986380,6350,6350,6350,6350,0
20231222,200900,941986380,6350,6350,6350,6350,0
20231222,200800,941986380,6350,6350,6350,6350,0
20231222,200700,941986380,6350,6350,6350,6350,0
20231222,200600,941986380,6350,6350,6350,6350,0
20231222,200500,941986380,6350,6350,6350,6350,0
20231222,200400,941986380,6350,6350,6350,6350,0
20231222,200300,941986380,6350,6350,6350,6350,0
20231222,200200,941986380,6350,6350,6350,6350,0
20231222,200100,941986380,6350,6350,6350,6350,0
20231222,200000,941986380,6350,6350,6350,6350,0
20231222,195900,941986380,6350,6350,6350,6350,1506
20231222,195800,941986380,6350,6350,6350,6350,0
20231222,195700,941986380,6350,6350,6350,6350,0
20231222,195600,941986380,6350,6350,6350,6350,0
20231222,195500,941986380,6350,6350,6350,6350,0
20231222,195400,941986380,6350,6350,6350,6350,0
20231222,195300,941986380,6350,6350,6350,6350,0
20231222,195200,941986380,6350,6350,6350,6350,0
20231222,195100,941986380,6350,6350,6350,6350,0
20231222,195000,941986380,6350,6350,6350,6350,0
20231222,194900,941986380,6350,6350,6350,6350,0
20231222,194800,941986380,6350,6350,6350,6350,0
20231222,194700,941986380,6350,6350,6350,6350,0
20231222,194600,941986380,6350,6350,6350,6350,0
20231222,194500,941986380,6350,6350,6350,6350,0
20231222,194400,941986380,6350,6350,6350,6350,0
20231222,194300,941986380,6350,6350,6350,6350,0
20231222,194200,941986380,6350,6350,6350,6350,0
20231222,194100,941986380,6350,6350,6350,6350,0
20231222,194000,941986380,6350,6350,6350,6350,0
20231222,193900,941986380,6350,6350,6350,6350,0
20231222,193800,941986380,6350,6350,6350,6350,0
20231222,193700,941986380,6350,6350,6350,6350,0
20231222,193600,941986380,6350,6350,6350,6350,0
20231222,193500,941986380,6350,6350,6350,6350,0
20231222,193400,941986380,6350,6350,6350,6350,0
20231222,193300,941986380,6350,6350,6350,6350,0
20231222,193200,941986380,6350,6350,6350,6350,0
20231222,193100,941986380,6350,6350,6350,6350,0
20231222,193000,941986380,6350,6350,6350,6350,0
20231222,192900,941986380,6350,6350,6350,6350,1506
20231222,192800,941986380,6350,6350,6350,6350,0
20231222,192700,941986380,6350,6350,6350,6350,0
20231222,192600,941986380,6350,6350,6350,6350,0
20231222,192500,941986380,6350,6350,6350,6350,0
20231222,192400,941986380,6350,6350,6350,6350,0
20231222,192300,941986380,6350,6350,6350,6350,0
20231222,192200,941986380,6350,6350,6350,6350,0
20231222,192100,941986380,6350,6350,6350,6350,0
20231222,192000,941986380,6350,6350,6350,6350,0
20231222,191900,941986380,6350,6350,6350,6350,0
20231222,191800,941986380,6350,6350,6350,6350,0
20231222,191700,941986380,6350,6350,6350,6350,0
20231222,191600,941986380,6350,6350,6350,6350,0
20231222,191500,941986380,6350,6350,6350,6350,0
20231222,191400,941986380,6350,6350,6350,6350,0
20231222,191300,941986380,6350,6350,6350,6350,0
20231222,191200,941986380,6350,6350,6350,6350,0
20231222,191100,941986380,6350,6350,6350,6350,0
20231222,191000,941986380,6350,6350,6350,6350,0
20231222,190900,941986380,6350,6350,6350,6350,0
20231222,190800,941986380,6350,6350,6350,6350,0
20231222,190700,941986380,6350,6350,6350,6350,0
20231222,190600,941986380,6350,6350,6350,6350,0
20231222,190500,941986380,6350,6350,6350,6350,0
20231222,190400,941986380,6350,6350,6350,6350,0
20231222,190300,941986380,6350,6350,6350,6350,0
20231222,190200,941986380,6350,6350,6350,6350,0
20231222,190100,941986380,6350,6350,6350,6350,0
20231222,190000,941986380,6350,6350,6350,6350,0
20231222,185900,941986380,6350,6350,6350,6350,1506
20231222,185800,941986380,6350,6350,6350,6350,0
20231222,185700,941986380,6350,6350,6350,6350,0
20231222,185600,941986380,6350,6350,6350,6350,0
20231222,185500,941986380,6350,6350,6350,6350,0
20231222,185400,941986380,6350,6350,6350,6350,0
20231222,185300,941986380,6350,6350,6350,6350,0
20231222,185200,941986380,6350,6350,6350,6350,0
20231222,185100,941986380,6350,6350,6350,6350,0
20231222,185000,941986380,6350,6350,6350,6350,0
20231222,184900,941986380,6350,6350,6350,6350,0
20231222,184800,941986380,6350,6350,6350,6350,0
20231222,184700,941986380,6350,6350,6350,6350,0
20231222,184600,941986380,6350,6350,6350,6350,0
20231222,184500,941986380,6350,6350,6350,6350,0
20231222,184400,941986380,6350,6350,6350,6350,0
20231222,184300,941986380,6350,6350,6350,6350,0
20231222,184200,941986380,6350,6350,6350,6350,0
20231222,184100,941986380,6350,6350,6350,6350,0
20231222,184000,941986380,6350,6350,6350,6350,0
20231222,183900,941986380,6350,6350,6350,6350,0
20231222,183800,941986380,6350,6350,6350,6350,0
20231222,183700,941986380,6350,6350,6350,6350,0
20231222,183600,941986380,6350,6350,6350,6350,0
20231222,183500,941986380,6350,6350,6350,6350,0
20231222,183400,941986380,6350,6350,6350,6350,0
20231222,183300,941986380,6350,6350,6350,6350,0
20231222,183200,941986380,6350,6350,6350,6350,0
20231222,183100,941986380,6350,6350,6350,6350,0
20231222,183000,941986380,6350,6350,6350,6350,0
20231222,182900,941986380,6350,6350,6350,6350,1506
20231222,182800,941986380,6350,6350,6350,6350,0
20231222,182700,941986380,6350,6350,6350,6350,0
20231222,182600,941986380,6350,6350,6350,6350,0
20231222,182500,941986380,6350,6350,6350,6350,0
20231222,182400,941986380,6350,6350,6350,6350,0
20231222,182300,941986380,6350,6350,6350,6350,0
20231222,182200,941986380,6350,6350,6350,6350,0
20231222,182100,941986380,6350,6350,6350,6350,0
20231222,182000,941986380,6350,6350,6350,6350,0
20231222,181900,941986380,6350,6350,6350,6350,0
20231222,181800,941986380,6350,6350,6350,6350,0
20231222,181700,941986380,6350,6350,6350,6350,0
20231222,181600,941986380,6350,6350,6350,6350,0
20231222,181500,941986380,6350,6350,6350,6350,0
20231222,181400,941986380,6350,6350,6350,6350,0
20231222,181300,941986380,6350,6350,6350,6350,0
20231222,181200,941986380,6350,6350,6350,6350,0
20231222,181100,941986380,6350,6350,6350,6350,0
20231222,181000,941986380,6350,6350,6350,6350,0
20231222,180900,941986380,6350,6350,6350,6350,0
20231222,180800,941986380,6350,6350,6350,6350,0
20231222,180700,941986380,6350,6350,6350,6350,0
20231222,180600,941986380,6350,6350,6350,6350,0
20231222,180500,941986380,6350,6350,6350,6350,0
20231222,180400,941986380,6350,6350,6350,6350,0
20231222,180300,941986380,6350,6350,6350,6350,0
20231222,180200,941986380,6350,6350,6350,6350,0
20231222,180100,941986380,6350,6350,6350,6350,0
20231222,180000,941986380,6350,6350,6350,6350,0
20231222,175900,941986380,6350,6350,6350,6350,1506
20231222,175800,941986380,6350,6350,6350,6350,0
20231222,175700,941986380,6350,6350,6350,6350,0
20231222,175600,941986380,6350,6350,6350,6350,0
20231222,175500,941986380,6350,6350,6350,6350,0
20231222,175400,941986380,6350,6350,6350,6350,0
20231222,175300,941986380,6350,6350,6350,6350,0
20231222,175200,941986380,6350,6350,6350,6350,0
20231222,175100,941986380,6350,6350,6350,6350,0
20231222,175000,941986380,6350,6350,6350,6350,0
20231222,174900,941986380,6350,6350,6350,6350,0
20231222,174800,941986380,6350,6350,6350,6350,0
20231222,174700,941986380,6350,6350,6350,6350,0
20231222,174600,941986380,6350,6350,6350,6350,0
20231222,174500,941986380,6350,6350,6350,6350,0
20231222,174400,941986380,6350,6350,6350,6350,0
20231222,174300,941986380,6350,6350,6350,6350,0
20231222,174200,941986380,6350,6350,6350,6350,0
20231222,174100,941986380,6350,6350,6350,6350,0
20231222,174000,941986380,6350,6350,6350,6350,0
20231222,173900,941986380,6350,6350,6350,6350,0
20231222,173800,941986380,6350,6350,6350,6350,0
20231222,173700,941986380,6350,6350,6350,6350,0
20231222,173600,941986380,6350,6350,6350,6350,0
20231222,173500,941986380,6350,6350,6350,6350,0
20231222,173400,941986380,6350,6350,6350,6350,0
20231222,173300,941986380,6350,6350,6350,6350,0
20231222,173200,941986380,6350,6350,6350,6350,0
20231222,173100,941986380,6350,6350,6350,6350,0
20231222,173000,941986380,6350,6350,6350,6350,0
20231222,172900,941986380,6350,6350,6350,6350,1506
20231222,172800,941986380,6350,6350,6350,6350,0
20231222,172700,941986380,6350,6350,6350,6350,0
20231222,172600,941986380,6350,6350,6350,6350,0
20231222,172500,941986380,6350,6350,6350,6350,0
20231222,172400,941986380,6350,6350,6350,6350,0
20231222,172300,941986380,6350,6350,6350,6350,0
20231222,172200,941986380,6350,6350,6350,6350,0
20231222,172100,941986380,6350,6350,6350,6350,0
20231222,172000,941986380,6350,6350,6350,6350,0
20231222,171900,941986380,6350,6350,6350,6350,0
20231222,171800,941986380,6350,6350,6350,6350,0
20231222,171700,941986380,6350,6350,6350,6350,0
20231222,171600,941986380,6350,6350,6350,6350,0
20231222,171500,941986380,6350,6350,6350,6350,0
20231222,171400,941986380,6350,6350,6350,6350,0
20231222,171300,941986380,6350,6350,6350,6350,0
20231222,171200,941986380,6350,6350,6350,6350,0
20231222,171100,941986380,6350,6350,6350,6350,0
20231222,171000,941986380,6350,6350,6350,6350,0
20231222,170900,941986380,6350,6350,6350,6350,0
20231222,170800,941986380,6350,6350,6350,6350,0
20231222,170700,941986380,6350,6350,6350,6350,0
20231222,170600,941986380,6350,6350,6350,6350,0
20231222,170500,941986380,6350,6350,6350,6350,0
20231222,170400,941986380,6350,6350,6350,6350,0
20231222,170300,941986380,6350,6350,6350,6350,0
20231222,170200,941986380,6350,6350,6350,6350,0
20231222,170100,941986380,6350,6350,6350,6350,0
20231222,170000,941986380,6350,6350,6350,6350,0
20231222,165900,941986380,6350,6350,6350,6350,1506
20231222,165800,941986380,6350,6350,6350,6350,0
20231222,165700,941986380,6350,6350,6350,6350,0
20231222,165600,941986380,6350,6350,6350,6350,0
20231222,165500,941986380,6350,6350,6350,6350,0
20231222,165400,941986380,6350,6350,6350,6350,0
20231222,165300,941986380,6350,6350,6350,6350,0
20231222,165200,941986380,6350,6350,6350,6350,0
20231222,165100,941986380,6350,6350,6350,6350,0
20231222,165000,941986380,6350,6350,6350,6350,0
20231222,164900,941986380,6350,6350,6350,6350,0
20231222,164800,941986380,6350,6350,6350,6350,0
20231222,164700,941986380,6350,6350,6350,6350,0
20231222,164600,941986380,6350,6350,6350,6350,0
20231222,164500,941986380,6350,6350,6350,6350,0
20231222,164400,941986380,6350,6350,6350,6350,0
20231222,164300,941986380,6350,6350,6350,6350,0
20231222,164200,941986380,6350,6350,6350,6350,0
20231222,164100,941986380,6350,6350,6350,6350,0
20231222,164000,941986380,6350,6350,6350,6350,0
20231222,163900,941986380,6350,6350,6350,6350,0
20231222,163800,941986380,6350,6350,6350,6350,0
20231222,163700,941986380,6350,6350,6350,6350,0
20231222,163600,941986380,6350,6350,6350,6350,0
20231222,163500,941986380,6350,6350,6350,6350,0
20231222,163400,941986380,6350,6350,6350,6350,0
20231222,163300,941986380,6350,6350,6350,6350,0
20231222,163200,941986380,6350,6350,6350,6350,0
20231222,163100,941986380,6350,6350,6350,6350,0
20231222,163000,941986380,6350,6350,6350,6350,0
20231222,162900,941986380,6350,6350,6350,6350,1506
20231222,162800,941986380,6350,6350,6350,6350,0
20231222,162700,941986380,6350,6350,6350,6350,0
20231222,162600,941986380,6350,6350,6350,6350,0
20231222,162500,941986380,6350,6350,6350,6350,0
20231222,162400,941986380,6350,6350,6350,6350,0
20231222,162300,941986380,6350,6350,6350,6350,0
20231222,162200,941986380,6350,6350,6350,6350,0
20231222,162100,941986380,6350,6350,6350,6350,0
20231222,162000,941986380,6350,6350,6350,6350,0
20231222,161900,941986380,6350,6350,6350,6350,0
20231222,161800,941986380,6350,6350,6350,6350,0
20231222,161700,941986380,6350,6350,6350,6350,0
20231222,161600,941986380,6350,6350,6350,6350,0
20231222,161500,941986380,6350,6350,6350,6350,0
20231222,161400,941986380,6350,6350,6350,6350,0
20231222,161300,941986380,6350,6350,6350,6350,0
20231222,161200,941986380,6350,6350,6350,6350,0
20231222,161100,941986380,6350,6350,6350,6350,0
20231222,161000,941986380,6350,6350,6350,6350,0
20231222,160900,941986380,6350,6350,6350,6350,0
20231222,160800,941986380,6350,6350,6350,6350,0
20231222,160700,941986380,6350,6350,6350,6350,0
20231222,160600,941986380,6350,6350,6350,6350,0
20231222,160500,941986380,6350,6350,6350,6350,0
20231222,160400,941986380,6350,6350,6350,6350,0
20231222,160300,941986380,6350,6350,6350,6350,0
20231222,160200,941986380,6350,6350,6350,6350,0
20231222,160100,941986380,6350,6350,6350,6350,0
20231222,160000,941986380,6350,6350,6350,6350,0
20231222,155900,941986380,6350,6350,6350,6350,1506
20231222,155800,941986380,6350,6350,6350,6350,0
20231222,155700,941986380,6350,6350,6350,6350,0
20231222,155600,941986380,6350,6350,6350,6350,0
20231222,155500,941986380,6350,6350,6350,6350,0
20231222,155400,941986380,6350,6350,6350,6350,0
20231222,155300,941986380,6350,6350,6350,6350,0
20231222,155200,941986380,6350,6350,6350,6350,0
20231222,155100,941986380,6350,6350,6350,6350,0
20231222,155000,941986380,6350,6350,6350,6350,0
20231222,154900,941986380,6350,6350,6350,6350,0
20231222,154800,941986380,6350,6350,6350,6350,0
20231222,154700,941986380,6350,6350,6350,6350,0
20231222,154600,941986380,6350,6350,6350,6350,0
20231222,154500,941986380,6350,6350,6350,6350,0
20231222,154400,941986380,6350,6350,6350,6350,0
20231222,154300,941986380,6350,6350,6350,6350,0
20231222,154200,941986380,6350,6350,6350,6350,0
20231222,154100,941986380,6350,6350,6350,6350,0
20231222,154000,941986380,6350,6350,6350,6350,0
20231222,153900,941986380,6350,6350,6350,6350,0
20231222,153800,941986380,6350,6350,6350,6350,0
20231222,153700,941986380,6350,6350,6350,6350,0
20231222,153600,941986380,6350,6350,6350,6350,0
20231222,153500,941986380,6350,6350,6350,6350,0
20231222,153400,941986380,6350,6350,6350,6350,0
20231222,153300,941986380,6350,6350,6350,6350,0
20231222,153200,941986380,6350,6350,6350,6350,0
20231222,153100,941986380,6350,6350,6350,6350,0
20231222,153000,941986380,6350,6350,6350,6350,1506
20231222,152900,932423280,6350,6350,6350,6350,0
20231222,152800,932423280,6350,6350,6350,6350,0
20231222,152700,932423280,6350,6350,6350,6350,0
20231222,152600,932423280,6350,6350,6350,6350,0
20231222,152500,932423280,6350,6350,6350,6350,0
20231222,152400,932423280,6350,6350,6350,6350,0
20231222,152300,932423280,6350,6350,6350,6350,0
20231222,152200,932423280,6350,6350,6350,6350,0
20231222,152100,932423280,6350,6350,6350,6350,0
20231222,152000,932423280,6350,6350,6350,6350,0
20231222,151900,932423280,6350,6350,6360,6350,599
20231222,151800,928618840,6350,6350,6350,6350,135
20231222,151700,927761590,6350,6350,6350,6350,128
20231222,151600,926948790,6350,6350,6350,6340,3046
20231222,151500,907624050,6350,6350,6360,6340,1110
20231222,151400,900585530,6350,6350,6350,6350,5
20231222,151300,900553780,6350,6350,6350,6340,1849
20231222,151200,888812780,6350,6350,6350,6350,62
20231222,151100,888419080,6350,6350,6350,6350,132
20231222,151000,887580880,6360,6360,6360,6350,125
20231222,150900,886786470,6360,6360,6360,6360,0
20231222,150800,886786470,6360,6360,6360,6360,15
20231222,150700,886691070,6360,6360,6360,6360,347
20231222,150600,884484150,6360,6350,6360,6350,50
20231222,150500,884166250,6360,6360,6360,6360,0
20231222,150400,884166250,6360,6360,6360,6360,72
20231222,150300,883708330,6360,6360,6360,6360,0
20231222,150200,883708330,6360,6360,6360,6360,3
20231222,150100,883689250,6350,6350,6360,6350,102
20231222,150000,883041540,6350,6350,6350,6350,1
20231222,145900,883035190,6350,6350,6350,6350,211
20231222,145800,881695340,6350,6350,6350,6350,78
20231222,145700,881200040,6350,6350,6350,6350,48
20231222,145600,880895240,6340,6340,6340,6340,99
20231222,145500,880267580,6350,6350,6350,6350,632
20231222,145400,876254380,6340,6340,6340,6340,10
20231222,145300,876190980,6340,6350,6350,6340,110
20231222,145200,875493480,6350,6350,6350,6350,47
20231222,145100,875195030,6350,6340,6350,6340,192
20231222,145000,873976080,6340,6350,6350,6340,1449
20231222,144900,864788600,6350,6350,6350,6350,177
20231222,144800,863664650,6350,6360,6360,6350,4126
20231222,144700,837461340,6360,6370,6370,6360,1597
20231222,144600,827303220,6370,6370,6370,6370,25
20231222,144500,827143970,6370,6370,6370,6370,20
20231222,144400,827016570,6370,6370,6370,6370,198
20231222,144300,825755310,6370,6370,6370,6370,0
20231222,144200,825755310,6370,6370,6370,6370,268
20231222,144100,824048150,6370,6370,6370,6370,0
20231222,144000,824048150,6370,6370,6370,6370,0
20231222,143900,824048150,6370,6370,6370,6370,10
20231222,143800,823984450,6370,6370,6370,6370,0
20231222,143700,823984450,6370,6370,6370,6370,167
20231222,143600,822920660,6370,6370,6370,6370,0
20231222,143500,822920660,6370,6370,6370,6370,20
20231222,143400,822793260,6360,6370,6370,6360,261
20231222,143300,821131300,6370,6370,6370,6370,622
20231222,143200,817169160,6360,6360,6360,6360,200
20231222,143100,815897160,6370,6360,6370,6360,61
20231222,143000,815509140,6370,6370,6370,6370,5
20231222,142900,815477290,6360,6380,6380,6360,332
20231222,142800,813365210,6390,6390,6390,6370,42
20231222,142700,813096850,6360,6360,6360,6360,470
20231222,142600,810107650,6360,6360,6370,6360,12
20231222,142500,810031320,6360,6370,6390,6360,27
20231222,142400,809859330,6370,6370,6390,6360,207
20231222,142300,808542630,6400,6400,6400,6400,2
20231222,142200,808529830,6360,6390,6390,6360,661
20231222,142100,804323530,6400,6400,6400,6400,2
20231222,142000,804310730,6370,6370,6370,6370,0
20231222,141900,804310730,6370,6360,6370,6360,255
20231222,141800,802686880,6370,6370,6370,6370,12
20231222,141700,802610440,6370,6380,6380,6370,77
20231222,141600,802119940,6400,6400,6400,6400,0
20231222,141500,802119940,6400,6370,6400,6370,254
20231222,141400,800501840,6380,6380,6380,6380,25
20231222,141300,800342340,6380,6380,6380,6380,150
20231222,141200,799385340,6400,6400,6400,6400,0
20231222,141100,799385340,6400,6400,6400,6400,2
20231222,141000,799372540,6380,6380,6380,6380,169
20231222,140900,798294320,6380,6370,6380,6370,238
20231222,140800,796777410,6370,6380,6380,6370,134
20231222,140700,795923800,6370,6380,6380,6370,221
20231222,140600,794516010,6370,6370,6400,6360,210
20231222,140500,793179010,6370,6370,6370,6360,999
20231222,140400,786819380,6380,6380,6380,6380,30
20231222,140300,786627980,6380,6380,6380,6380,1
20231222,140200,786621600,6380,6380,6380,6380,0
20231222,140100,786621600,6380,6380,6380,6380,0
20231222,140000,786621600,6380,6380,6380,6380,100
20231222,135900,785983600,6380,6380,6380,6380,0
20231222,135800,785983600,6380,6380,6380,6380,100
20231222,135700,785345600,6370,6370,6370,6370,0
20231222,135600,785345600,6370,6370,6370,6370,2
20231222,135500,785332860,6400,6380,6400,6380,2083
20231222,135400,772013380,6370,6370,6370,6370,0
20231222,135300,772013380,6370,6370,6370,6370,0
20231222,135200,772013380,6370,6370,6370,6370,0
20231222,135100,772013380,6370,6370,6370,6370,231
20231222,135000,770541910,6370,6370,6370,6370,1
20231222,134900,770535540,6370,6370,6370,6370,48
20231222,134800,770229780,6370,6370,6370,6370,143
20231222,134700,769318870,6370,6370,6370,6370,164
20231222,134600,768274190,6370,6370,6370,6370,11
20231222,134500,768204120,6370,6370,6370,6370,39
20231222,134400,767955690,6370,6370,6370,6370,1
20231222,134300,767949320,6360,6360,6360,6360,0
20231222,134200,767949320,6360,6360,6360,6360,0
20231222,134100,767949320,6360,6360,6360,6360,120
20231222,134000,767186120,6350,6350,6350,6350,12
20231222,133900,767109920,6350,6360,6360,6350,497
20231222,133800,763953960,6350,6370,6370,6350,1916
20231222,133700,751767790,6370,6370,6370,6370,5
20231222,133600,751735940,6370,6370,6370,6370,30
20231222,133500,751544840,6360,6360,6360,6360,255
20231222,133400,749923040,6390,6370,6390,6370,2
20231222,133300,749910280,6370,6360,6370,6360,167
20231222,133200,748846500,6360,6360,6360,6360,195
20231222,133100,747606300,6360,6370,6370,6360,1024
20231222,133000,741084210,6380,6380,6380,6380,33
20231222,132900,740873670,6390,6390,6390,6390,0
20231222,132800,740873670,6390,6390,6390,6390,0
20231222,132700,740873670,6390,6380,6390,6380,20
20231222,132600,740745880,6380,6380,6380,6380,1
20231222,132500,740739500,6380,6370,6390,6370,81
20231222,132400,740222530,6370,6370,6370,6370,515
20231222,132300,736941980,6390,6380,6390,6380,11
20231222,132200,736871790,6370,6370,6380,6370,316
20231222,132100,734858820,6370,6380,6380,6370,61
20231222,132000,734470130,6380,6390,6390,6380,596
20231222,131900,730666270,6390,6390,6390,6390,0
20231222,131800,730666270,6390,6390,6390,6390,10
20231222,131700,730602370,6380,6380,6380,6380,0
20231222,131600,730602370,6380,6380,6380,6380,0
20231222,131500,730602370,6380,6380,6380,6380,150
20231222,131400,729645370,6380,6380,6380,6380,39
20231222,131300,729396550,6380,6380,6380,6380,10
20231222,131200,729332750,6370,6380,6380,6370,56
20231222,131100,728975520,6370,6370,6370,6370,0
20231222,131000,728975520,6370,6400,6400,6370,314
20231222,130900,726972010,6380,6390,6390,6380,8000
20231222,130800,675914760,6400,6400,6400,6400,0
20231222,130700,675914760,6400,6400,6400,6400,180
20231222,130600,674762760,6380,6380,6380,6380,0
20231222,130500,674762760,6380,6400,6400,6380,2010
20231222,130400,661938760,6380,6380,6380,6380,380
20231222,130300,659514360,6380,6380,6380,6380,720
20231222,130200,654920760,6400,6410,6410,6390,2102
20231222,130100,641470560,6420,6420,6420,6420,0
20231222,130000,641470560,6420,6430,6430,6420,95
20231222,125900,640859740,6430,6430,6430,6430,1074
20231222,125800,633953920,6420,6420,6420,6420,16
20231222,125700,633851200,6430,6430,6430,6430,15
20231222,125600,633754750,6430,6430,6430,6430,50
20231222,125500,633433250,6430,6410,6430,6410,22
20231222,125400,633291830,6410,6410,6410,6410,276
20231222,125300,631522670,6410,6420,6420,6410,28
20231222,125200,631343000,6420,6420,6420,6420,50
20231222,125100,631022000,6410,6420,6420,6410,76
20231222,125000,630534790,6430,6430,6430,6430,0
20231222,124900,630534790,6430,6430,6430,6430,504
20231222,124800,627294070,6430,6430,6430,6430,40
20231222,124700,627036870,6430,6420,6430,6420,685
20231222,124600,622632630,6430,6430,6430,6430,0
20231222,124500,622632630,6430,6430,6430,6430,100
20231222,124400,621989630,6430,6430,6430,6430,1
20231222,124300,621983200,6410,6410,6410,6410,0
20231222,124200,621983200,6410,6410,6410,6410,0
20231222,124100,621983200,6410,6420,6420,6410,1140
20231222,124000,614674800,6420,6430,6430,6410,236
20231222,123900,613159910,6430,6430,6430,6430,0
20231222,123800,613159910,6430,6420,6430,6420,2101
20231222,123700,599651480,6420,6420,6420,6420,21
20231222,123600,599516660,6420,6430,6430,6420,912
20231222,123500,593655820,6430,6430,6430,6430,20
20231222,123400,593527220,6420,6440,6440,6420,967
20231222,123300,587311080,6440,6440,6440,6440,47
20231222,123200,587008400,6440,6440,6440,6440,86
20231222,123100,586454560,6450,6470,6470,6450,56
20231222,123000,586093140,6460,6450,6460,6450,152
20231222,122900,585111230,6450,6460,6470,6450,64
20231222,122800,584697790,6470,6470,6470,6460,56
20231222,122700,584335970,6470,6470,6470,6470,0
20231222,122600,584335970,6470,6470,6470,6470,500
20231222,122500,581100970,6470,6470,6470,6470,1
20231222,122400,581094500,6470,6470,6470,6470,202
20231222,122300,579787560,6480,6470,6480,6470,201
20231222,122200,578487080,6470,6450,6470,6450,851
20231222,122100,572998110,6450,6420,6450,6420,502
20231222,122000,569775210,6450,6450,6450,6450,1
20231222,121900,569768760,6420,6420,6420,6420,144
20231222,121800,568844280,6420,6420,6420,6420,0
20231222,121700,568844280,6420,6420,6420,6420,1
20231222,121600,568837860,6390,6400,6400,6390,6
20231222,121500,568799500,6420,6420,6420,6420,1
20231222,121400,568793080,6410,6410,6410,6410,1
20231222,121300,568786670,6380,6380,6380,6380,0
20231222,121200,568786670,6380,6410,6410,6380,8
20231222,121100,568735590,6380,6410,6410,6380,1022
20231222,121000,562199970,6410,6410,6410,6410,0
20231222,120900,562199970,6410,6410,6410,6410,170
20231222,120800,561110270,6410,6410,6410,6410,0
20231222,120700,561110270,6410,6410,6410,6410,22
20231222,120600,560969250,6410,6400,6410,6400,162
20231222,120500,559932400,6400,6400,6400,6400,0
20231222,120400,559932400,6400,6400,6400,6400,551
20231222,120300,556406000,6400,6400,6400,6400,5
20231222,120200,556374000,6400,6400,6400,6400,200
20231222,120100,555094000,6400,6400,6400,6400,8
20231222,120000,555042800,6390,6390,6390,6390,15
20231222,115900,554946950,6390,6390,6400,6390,64
20231222,115800,554537940,6400,6400,6400,6390,52
20231222,115700,554205640,6390,6390,6390,6390,322
20231222,115600,552148060,6380,6380,6380,6380,601
20231222,115500,548313680,6380,6380,6380,6380,26
20231222,115400,548147800,6380,6380,6380,6380,38
20231222,115300,547905360,6360,6360,6360,6360,48
20231222,115200,547600080,6360,6360,6360,6360,0
20231222,115100,547600080,6360,6350,6360,6350,305
20231222,115000,545660670,6350,6350,6350,6350,0
20231222,114900,545660670,6350,6360,6360,6350,1109
20231222,114800,538611180,6360,6370,6380,6360,605
20231222,114700,534762040,6370,6380,6380,6370,459
20231222,114600,531837920,6370,6370,6370,6370,0
20231222,114500,531837920,6370,6380,6380,6370,1620
20231222,114400,521514130,6390,6390,6390,6390,32
20231222,114300,521309650,6390,6380,6390,6380,46
20231222,114200,521015860,6380,6390,6390,6380,277
20231222,114100,519245880,6390,6400,6400,6390,174
20231222,114000,518132520,6410,6410,6410,6410,31
20231222,113900,517933810,6410,6410,6410,6410,20
20231222,113800,517805610,6410,6410,6410,6410,1
20231222,113700,517799200,6400,6400,6400,6400,50
20231222,113600,517479200,6400,6400,6400,6400,13
20231222,113500,517396000,6400,6400,6400,6400,30
20231222,113400,517204000,6380,6400,6400,6380,5000
20231222,113300,485280500,6410,6410,6410,6410,400
20231222,113200,482716500,6390,6400,6400,6390,5039
20231222,113100,450517200,6400,6400,6400,6400,0
20231222,113000,450517200,6400,6410,6410,6400,11
20231222,112900,450446740,6400,6400,6400,6400,0
20231222,112800,450446740,6400,6400,6400,6400,946
20231222,112700,444392340,6410,6400,6410,6400,452
20231222,112600,441498540,6410,6410,6410,6400,63
20231222,112500,441094980,6400,6410,6410,6400,182
20231222,112400,439930020,6410,6410,6410,6410,792
20231222,112300,434853300,6410,6410,6410,6400,1013
20231222,112200,428364640,6410,6400,6410,6400,28
20231222,112100,428185340,6410,6410,6410,6410,27
20231222,112000,428012270,6420,6410,6420,6390,5497
20231222,111900,392830650,6410,6410,6410,6410,32
20231222,111800,392625530,6420,6420,6420,6420,0
20231222,111700,392625530,6420,6420,6420,6410,43
20231222,111600,392349580,6420,6420,6420,6420,483
20231222,111500,389248720,6420,6450,6450,6420,4322
20231222,111400,361462210,6450,6450,6450,6450,175
20231222,111300,360333460,6450,6450,6450,6450,5
20231222,111200,360301210,6450,6450,6450,6450,0
20231222,111100,360301210,6450,6450,6450,6450,176
20231222,111000,359166010,6440,6440,6440,6440,76
20231222,110900,358676570,6440,6450,6450,6440,817
20231222,110800,353415070,6450,6450,6450,6450,0
20231222,110700,353415070,6450,6440,6450,6440,176
20231222,110600,352281580,6450,6450,6450,6450,1
20231222,110500,352275130,6450,6450,6450,6450,57
20231222,110400,351907480,6450,6450,6450,6450,20
20231222,110300,351778480,6450,6450,6450,6450,1
20231222,110200,351772030,6440,6470,6470,6440,715
20231222,110100,347160620,6470,6470,6470,6470,0
20231222,110000,347160620,6470,6470,6470,6470,3
20231222,105900,347141210,6470,6470,6470,6470,26
20231222,105800,346972990,6470,6470,6470,6470,2
20231222,105700,346960050,6470,6470,6470,6470,3
20231222,105600,346940640,6470,6460,6470,6460,91
20231222,105500,346352680,6470,6470,6470,6470,102
20231222,105400,345692740,6470,6470,6470,6470,0
20231222,105300,345692740,6470,6490,6490,6470,2
20231222,105200,345679780,6490,6490,6490,6490,0
20231222,105100,345679780,6490,6490,6490,6490,0
20231222,105000,345679780,6490,6490,6490,6490,8
20231222,104900,345627860,6490,6490,6490,6490,1
20231222,104800,345621370,6490,6490,6490,6490,20
20231222,104700,345491570,6490,6490,6490,6490,2
20231222,104600,345478590,6490,6490,6490,6490,0
20231222,104500,345478590,6490,6460,6490,6460,153
20231222,104400,344487760,6450,6450,6450,6450,0
20231222,104300,344487760,6450,6450,6450,6450,9
20231222,104200,344429710,6450,6450,6450,6450,6
20231222,104100,344391010,6450,6450,6450,6450,1
20231222,104000,344384560,6450,6450,6450,6450,116
20231222,103900,343636360,6450,6450,6450,6450,43
20231222,103800,343359010,6450,6450,6450,6450,1128
20231222,103700,336083410,6450,6450,6450,6450,31
20231222,103600,335883460,6450,6450,6450,6450,322
20231222,103500,333806560,6450,6450,6460,6450,51
20231222,103400,333477600,6460,6460,6460,6460,0
20231222,103300,333477600,6460,6460,6460,6460,30
20231222,103200,333283800,6460,6470,6470,6430,2887
20231222,103100,314685090,6470,6470,6470,6470,1
20231222,103000,314678620,6470,6470,6470,6470,17
20231222,102900,314568630,6470,6470,6470,6470,46
20231222,102800,314271010,6440,6440,6440,6440,1
20231222,102700,314264570,6470,6470,6470,6440,250
20231222,102600,312651320,6480,6480,6480,6480,0
20231222,102500,312651320,6480,6470,6480,6470,57
20231222,102400,312282520,6480,6480,6480,6480,0
20231222,102300,312282520,6480,6500,6500,6480,121
20231222,102200,311496400,6500,6490,6500,6490,79
20231222,102100,310983410,6480,6480,6480,6480,1
20231222,102000,310976930,6450,6490,6500,6440,197
20231222,101900,309703510,6500,6500,6500,6500,12
20231222,101800,309625510,6500,6500,6500,6500,10
20231222,101700,309560510,6500,6490,6500,6490,21
20231222,101600,309424210,6500,6490,6500,6490,63
20231222,101500,309015330,6450,6480,6490,6450,421
20231222,101400,306295340,6480,6480,6480,6480,320
20231222,101300,304221740,6480,6480,6480,6480,151
20231222,101200,303243260,6480,6500,6500,6480,195
20231222,101100,301977820,6500,6500,6500,6500,80
20231222,101000,301457820,6500,6500,6500,6500,6
20231222,100900,301418820,6500,6490,6500,6450,354
20231222,100800,299133190,6500,6500,6500,6500,0
20231222,100700,299133190,6500,6480,6500,6480,236
20231222,100600,297603400,6480,6480,6480,6480,200
20231222,100500,296307400,6480,6480,6480,6480,4
20231222,100400,296281480,6480,6480,6480,6480,183
20231222,100300,295095640,6480,6500,6500,6420,5037
20231222,100200,262625920,6510,6510,6510,6510,42
20231222,100100,262352500,6510,6510,6510,6510,2
20231222,100000,262339480,6500,6500,6500,6500,50
20231222,095900,262014480,6500,6500,6500,6500,2740
20231222,095800,244204480,6510,6510,6520,6510,736
20231222,095700,239413100,6510,6510,6510,6510,302
20231222,095600,237447080,6510,6510,6510,6510,3
20231222,095500,237427550,6520,6510,6520,6510,247
20231222,095400,235819320,6510,6520,6520,6510,138
20231222,095300,234919980,6520,6530,6530,6520,603
20231222,095200,230982660,6530,6510,6530,6510,2375
20231222,095100,215488840,6510,6490,6510,6490,1067
20231222,095000,208546030,6500,6500,6500,6500,492
20231222,094900,205348030,6500,6500,6500,6500,299
20231222,094800,203404530,6500,6500,6500,6500,200
20231222,094700,202104530,6500,6490,6500,6490,122
20231222,094600,201311740,6500,6480,6500,6480,786
20231222,094500,196213620,6480,6490,6490,6480,28
20231222,094400,196032100,6490,6490,6490,6490,187
20231222,094300,194818470,6490,6480,6490,6470,521
20231222,094200,191444470,6480,6490,6490,6480,188
20231222,094100,190226030,6500,6470,6500,6470,1148
20231222,094000,182769140,6470,6500,6500,6470,921
20231222,093900,176801410,6500,6480,6500,6480,1079
20231222,093800,169800270,6480,6480,6480,6480,2
20231222,093700,169787310,6480,6470,6480,6470,808
20231222,093600,164557510,6460,6460,6460,6460,20
20231222,093500,164428310,6470,6470,6480,6450,3208
20231222,093400,143682390,6450,6470,6470,6450,280
20231222,093300,141871790,6480,6440,6490,6440,1446
20231222,093200,132516250,6440,6440,6440,6440,17
20231222,093100,132406770,6440,6430,6440,6420,6202
20231222,093000,92571220,6430,6430,6430,6430,122
20231222,092900,91786760,6430,6420,6430,6420,2
20231222,092800,91773910,6420,6420,6420,6420,200
20231222,092700,90489910,6430,6440,6440,6430,87
20231222,092600,89930300,6440,6440,6440,6440,111
20231222,092500,89215460,6440,6440,6440,6440,0
20231222,092400,89215460,6440,6440,6440,6440,10
20231222,092300,89151060,6440,6440,6440,6440,0
20231222,092200,89151060,6440,6440,6440,6440,1301
20231222,092100,80772620,6420,6420,6420,6420,20
20231222,092000,80644220,6420,6420,6420,6420,0
20231222,091900,80644220,6420,6420,6420,6410,970
20231222,091800,74424820,6420,6420,6420,6420,131
20231222,091700,73583800,6420,6420,6420,6420,2
20231222,091600,73570960,6420,6420,6420,6420,317
20231222,091500,71535820,6420,6410,6420,6400,1815
20231222,091400,59919700,6400,6420,6420,6400,1345
20231222,091300,51299140,6430,6430,6430,6430,88
20231222,091200,50733300,6430,6430,6430,6430,500
20231222,091100,47518300,6420,6430,6430,6420,100
20231222,091000,46876200,6440,6440,6440,6440,3
20231222,090900,46856880,6420,6430,6430,6420,272
20231222,090800,45110620,6440,6450,6450,6440,292
20231222,090700,43228830,6450,6450,6450,6450,100
20231222,090600,42583830,6450,6440,6450,6440,1557
20231222,090500,32548120,6450,6450,6450,6450,1196
20231222,090400,24833920,6460,6430,6460,6430,21
20231222,090300,24698630,6430,6460,6460,6430,756
20231222,090200,19819640,6450,6460,6470,6450,891
20231222,090100,14070690,6440,6490,6490,6440,672
20231222,090000,9740620,6490,6420,6490,6420,1516