KissMeData/318000/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,210300,769816440,8150,8150,8150,8150,3340
20231222,210200,769816440,8150,8150,8150,8150,0
20231222,210100,769816440,8150,8150,8150,8150,0
20231222,210000,769816440,8150,8150,8150,8150,0
20231222,205900,769816440,8150,8150,8150,8150,0
20231222,205800,769816440,8150,8150,8150,8150,0
20231222,205700,769816440,8150,8150,8150,8150,0
20231222,205600,769816440,8150,8150,8150,8150,0
20231222,205500,769816440,8150,8150,8150,8150,0
20231222,205400,769816440,8150,8150,8150,8150,0
20231222,205300,769816440,8150,8150,8150,8150,0
20231222,205200,769816440,8150,8150,8150,8150,0
20231222,205100,769816440,8150,8150,8150,8150,0
20231222,205000,769816440,8150,8150,8150,8150,0
20231222,204900,769816440,8150,8150,8150,8150,0
20231222,204800,769816440,8150,8150,8150,8150,0
20231222,204700,769816440,8150,8150,8150,8150,0
20231222,204600,769816440,8150,8150,8150,8150,0
20231222,204500,769816440,8150,8150,8150,8150,0
20231222,204400,769816440,8150,8150,8150,8150,0
20231222,204300,769816440,8150,8150,8150,8150,0
20231222,204200,769816440,8150,8150,8150,8150,0
20231222,204100,769816440,8150,8150,8150,8150,0
20231222,204000,769816440,8150,8150,8150,8150,0
20231222,203900,769816440,8150,8150,8150,8150,0
20231222,203800,769816440,8150,8150,8150,8150,0
20231222,203700,769816440,8150,8150,8150,8150,0
20231222,203600,769816440,8150,8150,8150,8150,0
20231222,203500,769816440,8150,8150,8150,8150,0
20231222,203400,769816440,8150,8150,8150,8150,0
20231222,203300,769816440,8150,8150,8150,8150,3340
20231222,203200,769816440,8150,8150,8150,8150,0
20231222,203100,769816440,8150,8150,8150,8150,0
20231222,203000,769816440,8150,8150,8150,8150,0
20231222,202900,769816440,8150,8150,8150,8150,0
20231222,202800,769816440,8150,8150,8150,8150,0
20231222,202700,769816440,8150,8150,8150,8150,0
20231222,202600,769816440,8150,8150,8150,8150,0
20231222,202500,769816440,8150,8150,8150,8150,0
20231222,202400,769816440,8150,8150,8150,8150,0
20231222,202300,769816440,8150,8150,8150,8150,0
20231222,202200,769816440,8150,8150,8150,8150,0
20231222,202100,769816440,8150,8150,8150,8150,0
20231222,202000,769816440,8150,8150,8150,8150,0
20231222,201900,769816440,8150,8150,8150,8150,0
20231222,201800,769816440,8150,8150,8150,8150,0
20231222,201700,769816440,8150,8150,8150,8150,0
20231222,201600,769816440,8150,8150,8150,8150,0
20231222,201500,769816440,8150,8150,8150,8150,0
20231222,201400,769816440,8150,8150,8150,8150,0
20231222,201300,769816440,8150,8150,8150,8150,0
20231222,201200,769816440,8150,8150,8150,8150,0
20231222,201100,769816440,8150,8150,8150,8150,0
20231222,201000,769816440,8150,8150,8150,8150,0
20231222,200900,769816440,8150,8150,8150,8150,0
20231222,200800,769816440,8150,8150,8150,8150,0
20231222,200700,769816440,8150,8150,8150,8150,0
20231222,200600,769816440,8150,8150,8150,8150,0
20231222,200500,769816440,8150,8150,8150,8150,0
20231222,200400,769816440,8150,8150,8150,8150,0
20231222,200300,769816440,8150,8150,8150,8150,3340
20231222,200200,769816440,8150,8150,8150,8150,0
20231222,200100,769816440,8150,8150,8150,8150,0
20231222,200000,769816440,8150,8150,8150,8150,0
20231222,195900,769816440,8150,8150,8150,8150,0
20231222,195800,769816440,8150,8150,8150,8150,0
20231222,195700,769816440,8150,8150,8150,8150,0
20231222,195600,769816440,8150,8150,8150,8150,0
20231222,195500,769816440,8150,8150,8150,8150,0
20231222,195400,769816440,8150,8150,8150,8150,0
20231222,195300,769816440,8150,8150,8150,8150,0
20231222,195200,769816440,8150,8150,8150,8150,0
20231222,195100,769816440,8150,8150,8150,8150,0
20231222,195000,769816440,8150,8150,8150,8150,0
20231222,194900,769816440,8150,8150,8150,8150,0
20231222,194800,769816440,8150,8150,8150,8150,0
20231222,194700,769816440,8150,8150,8150,8150,0
20231222,194600,769816440,8150,8150,8150,8150,0
20231222,194500,769816440,8150,8150,8150,8150,0
20231222,194400,769816440,8150,8150,8150,8150,0
20231222,194300,769816440,8150,8150,8150,8150,0
20231222,194200,769816440,8150,8150,8150,8150,0
20231222,194100,769816440,8150,8150,8150,8150,0
20231222,194000,769816440,8150,8150,8150,8150,0
20231222,193900,769816440,8150,8150,8150,8150,0
20231222,193800,769816440,8150,8150,8150,8150,0
20231222,193700,769816440,8150,8150,8150,8150,0
20231222,193600,769816440,8150,8150,8150,8150,0
20231222,193500,769816440,8150,8150,8150,8150,0
20231222,193400,769816440,8150,8150,8150,8150,0
20231222,193300,769816440,8150,8150,8150,8150,3340
20231222,193200,769816440,8150,8150,8150,8150,0
20231222,193100,769816440,8150,8150,8150,8150,0
20231222,193000,769816440,8150,8150,8150,8150,0
20231222,192900,769816440,8150,8150,8150,8150,0
20231222,192800,769816440,8150,8150,8150,8150,0
20231222,192700,769816440,8150,8150,8150,8150,0
20231222,192600,769816440,8150,8150,8150,8150,0
20231222,192500,769816440,8150,8150,8150,8150,0
20231222,192400,769816440,8150,8150,8150,8150,0
20231222,192300,769816440,8150,8150,8150,8150,0
20231222,192200,769816440,8150,8150,8150,8150,0
20231222,192100,769816440,8150,8150,8150,8150,0
20231222,192000,769816440,8150,8150,8150,8150,0
20231222,191900,769816440,8150,8150,8150,8150,0
20231222,191800,769816440,8150,8150,8150,8150,0
20231222,191700,769816440,8150,8150,8150,8150,0
20231222,191600,769816440,8150,8150,8150,8150,0
20231222,191500,769816440,8150,8150,8150,8150,0
20231222,191400,769816440,8150,8150,8150,8150,0
20231222,191300,769816440,8150,8150,8150,8150,0
20231222,191200,769816440,8150,8150,8150,8150,0
20231222,191100,769816440,8150,8150,8150,8150,0
20231222,191000,769816440,8150,8150,8150,8150,0
20231222,190900,769816440,8150,8150,8150,8150,0
20231222,190800,769816440,8150,8150,8150,8150,0
20231222,190700,769816440,8150,8150,8150,8150,0
20231222,190600,769816440,8150,8150,8150,8150,0
20231222,190500,769816440,8150,8150,8150,8150,0
20231222,190400,769816440,8150,8150,8150,8150,0
20231222,190300,769816440,8150,8150,8150,8150,3340
20231222,190200,769816440,8150,8150,8150,8150,0
20231222,190100,769816440,8150,8150,8150,8150,0
20231222,190000,769816440,8150,8150,8150,8150,0
20231222,185900,769816440,8150,8150,8150,8150,0
20231222,185800,769816440,8150,8150,8150,8150,0
20231222,185700,769816440,8150,8150,8150,8150,0
20231222,185600,769816440,8150,8150,8150,8150,0
20231222,185500,769816440,8150,8150,8150,8150,0
20231222,185400,769816440,8150,8150,8150,8150,0
20231222,185300,769816440,8150,8150,8150,8150,0
20231222,185200,769816440,8150,8150,8150,8150,0
20231222,185100,769816440,8150,8150,8150,8150,0
20231222,185000,769816440,8150,8150,8150,8150,0
20231222,184900,769816440,8150,8150,8150,8150,0
20231222,184800,769816440,8150,8150,8150,8150,0
20231222,184700,769816440,8150,8150,8150,8150,0
20231222,184600,769816440,8150,8150,8150,8150,0
20231222,184500,769816440,8150,8150,8150,8150,0
20231222,184400,769816440,8150,8150,8150,8150,0
20231222,184300,769816440,8150,8150,8150,8150,0
20231222,184200,769816440,8150,8150,8150,8150,0
20231222,184100,769816440,8150,8150,8150,8150,0
20231222,184000,769816440,8150,8150,8150,8150,0
20231222,183900,769816440,8150,8150,8150,8150,0
20231222,183800,769816440,8150,8150,8150,8150,0
20231222,183700,769816440,8150,8150,8150,8150,0
20231222,183600,769816440,8150,8150,8150,8150,0
20231222,183500,769816440,8150,8150,8150,8150,0
20231222,183400,769816440,8150,8150,8150,8150,0
20231222,183300,769816440,8150,8150,8150,8150,3340
20231222,183200,769816440,8150,8150,8150,8150,0
20231222,183100,769816440,8150,8150,8150,8150,0
20231222,183000,769816440,8150,8150,8150,8150,0
20231222,182900,769816440,8150,8150,8150,8150,0
20231222,182800,769816440,8150,8150,8150,8150,0
20231222,182700,769816440,8150,8150,8150,8150,0
20231222,182600,769816440,8150,8150,8150,8150,0
20231222,182500,769816440,8150,8150,8150,8150,0
20231222,182400,769816440,8150,8150,8150,8150,0
20231222,182300,769816440,8150,8150,8150,8150,0
20231222,182200,769816440,8150,8150,8150,8150,0
20231222,182100,769816440,8150,8150,8150,8150,0
20231222,182000,769816440,8150,8150,8150,8150,0
20231222,181900,769816440,8150,8150,8150,8150,0
20231222,181800,769816440,8150,8150,8150,8150,0
20231222,181700,769816440,8150,8150,8150,8150,0
20231222,181600,769816440,8150,8150,8150,8150,0
20231222,181500,769816440,8150,8150,8150,8150,0
20231222,181400,769816440,8150,8150,8150,8150,0
20231222,181300,769816440,8150,8150,8150,8150,0
20231222,181200,769816440,8150,8150,8150,8150,0
20231222,181100,769816440,8150,8150,8150,8150,0
20231222,181000,769816440,8150,8150,8150,8150,0
20231222,180900,769816440,8150,8150,8150,8150,0
20231222,180800,769816440,8150,8150,8150,8150,0
20231222,180700,769816440,8150,8150,8150,8150,0
20231222,180600,769816440,8150,8150,8150,8150,0
20231222,180500,769816440,8150,8150,8150,8150,0
20231222,180400,769816440,8150,8150,8150,8150,0
20231222,180300,769816440,8150,8150,8150,8150,3340
20231222,180200,769816440,8150,8150,8150,8150,0
20231222,180100,769816440,8150,8150,8150,8150,0
20231222,180000,769816440,8150,8150,8150,8150,0
20231222,175900,769816440,8150,8150,8150,8150,0
20231222,175800,769816440,8150,8150,8150,8150,0
20231222,175700,769816440,8150,8150,8150,8150,0
20231222,175600,769816440,8150,8150,8150,8150,0
20231222,175500,769816440,8150,8150,8150,8150,0
20231222,175400,769816440,8150,8150,8150,8150,0
20231222,175300,769816440,8150,8150,8150,8150,0
20231222,175200,769816440,8150,8150,8150,8150,0
20231222,175100,769816440,8150,8150,8150,8150,0
20231222,175000,769816440,8150,8150,8150,8150,0
20231222,174900,769816440,8150,8150,8150,8150,0
20231222,174800,769816440,8150,8150,8150,8150,0
20231222,174700,769816440,8150,8150,8150,8150,0
20231222,174600,769816440,8150,8150,8150,8150,0
20231222,174500,769816440,8150,8150,8150,8150,0
20231222,174400,769816440,8150,8150,8150,8150,0
20231222,174300,769816440,8150,8150,8150,8150,0
20231222,174200,769816440,8150,8150,8150,8150,0
20231222,174100,769816440,8150,8150,8150,8150,0
20231222,174000,769816440,8150,8150,8150,8150,0
20231222,173900,769816440,8150,8150,8150,8150,0
20231222,173800,769816440,8150,8150,8150,8150,0
20231222,173700,769816440,8150,8150,8150,8150,0
20231222,173600,769816440,8150,8150,8150,8150,0
20231222,173500,769816440,8150,8150,8150,8150,0
20231222,173400,769816440,8150,8150,8150,8150,0
20231222,173300,769816440,8150,8150,8150,8150,3340
20231222,173200,769816440,8150,8150,8150,8150,0
20231222,173100,769816440,8150,8150,8150,8150,0
20231222,173000,769816440,8150,8150,8150,8150,0
20231222,172900,769816440,8150,8150,8150,8150,0
20231222,172800,769816440,8150,8150,8150,8150,0
20231222,172700,769816440,8150,8150,8150,8150,0
20231222,172600,769816440,8150,8150,8150,8150,0
20231222,172500,769816440,8150,8150,8150,8150,0
20231222,172400,769816440,8150,8150,8150,8150,0
20231222,172300,769816440,8150,8150,8150,8150,0
20231222,172200,769816440,8150,8150,8150,8150,0
20231222,172100,769816440,8150,8150,8150,8150,0
20231222,172000,769816440,8150,8150,8150,8150,0
20231222,171900,769816440,8150,8150,8150,8150,0
20231222,171800,769816440,8150,8150,8150,8150,0
20231222,171700,769816440,8150,8150,8150,8150,0
20231222,171600,769816440,8150,8150,8150,8150,0
20231222,171500,769816440,8150,8150,8150,8150,0
20231222,171400,769816440,8150,8150,8150,8150,0
20231222,171300,769816440,8150,8150,8150,8150,0
20231222,171200,769816440,8150,8150,8150,8150,0
20231222,171100,769816440,8150,8150,8150,8150,0
20231222,171000,769816440,8150,8150,8150,8150,0
20231222,170900,769816440,8150,8150,8150,8150,0
20231222,170800,769816440,8150,8150,8150,8150,0
20231222,170700,769816440,8150,8150,8150,8150,0
20231222,170600,769816440,8150,8150,8150,8150,0
20231222,170500,769816440,8150,8150,8150,8150,0
20231222,170400,769816440,8150,8150,8150,8150,0
20231222,170300,769816440,8150,8150,8150,8150,3340
20231222,170200,769816440,8150,8150,8150,8150,0
20231222,170100,769816440,8150,8150,8150,8150,0
20231222,170000,769816440,8150,8150,8150,8150,0
20231222,165900,769816440,8150,8150,8150,8150,0
20231222,165800,769816440,8150,8150,8150,8150,0
20231222,165700,769816440,8150,8150,8150,8150,0
20231222,165600,769816440,8150,8150,8150,8150,0
20231222,165500,769816440,8150,8150,8150,8150,0
20231222,165400,769816440,8150,8150,8150,8150,0
20231222,165300,769816440,8150,8150,8150,8150,0
20231222,165200,769816440,8150,8150,8150,8150,0
20231222,165100,769816440,8150,8150,8150,8150,0
20231222,165000,769816440,8150,8150,8150,8150,0
20231222,164900,769816440,8150,8150,8150,8150,0
20231222,164800,769816440,8150,8150,8150,8150,0
20231222,164700,769816440,8150,8150,8150,8150,0
20231222,164600,769816440,8150,8150,8150,8150,0
20231222,164500,769816440,8150,8150,8150,8150,0
20231222,164400,769816440,8150,8150,8150,8150,0
20231222,164300,769816440,8150,8150,8150,8150,0
20231222,164200,769816440,8150,8150,8150,8150,0
20231222,164100,769816440,8150,8150,8150,8150,0
20231222,164000,769816440,8150,8150,8150,8150,0
20231222,163900,769816440,8150,8150,8150,8150,0
20231222,163800,769816440,8150,8150,8150,8150,0
20231222,163700,769816440,8150,8150,8150,8150,0
20231222,163600,769816440,8150,8150,8150,8150,0
20231222,163500,769816440,8150,8150,8150,8150,0
20231222,163400,769816440,8150,8150,8150,8150,0
20231222,163300,769816440,8150,8150,8150,8150,3340
20231222,163200,769816440,8150,8150,8150,8150,0
20231222,163100,769816440,8150,8150,8150,8150,0
20231222,163000,769816440,8150,8150,8150,8150,0
20231222,162900,769816440,8150,8150,8150,8150,0
20231222,162800,769816440,8150,8150,8150,8150,0
20231222,162700,769816440,8150,8150,8150,8150,0
20231222,162600,769816440,8150,8150,8150,8150,0
20231222,162500,769816440,8150,8150,8150,8150,0
20231222,162400,769816440,8150,8150,8150,8150,0
20231222,162300,769816440,8150,8150,8150,8150,0
20231222,162200,769816440,8150,8150,8150,8150,0
20231222,162100,769816440,8150,8150,8150,8150,0
20231222,162000,769816440,8150,8150,8150,8150,0
20231222,161900,769816440,8150,8150,8150,8150,0
20231222,161800,769816440,8150,8150,8150,8150,0
20231222,161700,769816440,8150,8150,8150,8150,0
20231222,161600,769816440,8150,8150,8150,8150,0
20231222,161500,769816440,8150,8150,8150,8150,0
20231222,161400,769816440,8150,8150,8150,8150,0
20231222,161300,769816440,8150,8150,8150,8150,0
20231222,161200,769816440,8150,8150,8150,8150,0
20231222,161100,769816440,8150,8150,8150,8150,0
20231222,161000,769816440,8150,8150,8150,8150,0
20231222,160900,769816440,8150,8150,8150,8150,0
20231222,160800,769816440,8150,8150,8150,8150,0
20231222,160700,769816440,8150,8150,8150,8150,0
20231222,160600,769816440,8150,8150,8150,8150,0
20231222,160500,769816440,8150,8150,8150,8150,0
20231222,160400,769816440,8150,8150,8150,8150,0
20231222,160300,769816440,8150,8150,8150,8150,3340
20231222,160200,769816440,8150,8150,8150,8150,0
20231222,160100,769816440,8150,8150,8150,8150,0
20231222,160000,769816440,8150,8150,8150,8150,0
20231222,155900,769816440,8150,8150,8150,8150,0
20231222,155800,769816440,8150,8150,8150,8150,0
20231222,155700,769816440,8150,8150,8150,8150,0
20231222,155600,769816440,8150,8150,8150,8150,0
20231222,155500,769816440,8150,8150,8150,8150,0
20231222,155400,769816440,8150,8150,8150,8150,0
20231222,155300,769816440,8150,8150,8150,8150,0
20231222,155200,769816440,8150,8150,8150,8150,0
20231222,155100,769816440,8150,8150,8150,8150,0
20231222,155000,769816440,8150,8150,8150,8150,0
20231222,154900,769816440,8150,8150,8150,8150,0
20231222,154800,769816440,8150,8150,8150,8150,0
20231222,154700,769816440,8150,8150,8150,8150,0
20231222,154600,769816440,8150,8150,8150,8150,0
20231222,154500,769816440,8150,8150,8150,8150,0
20231222,154400,769816440,8150,8150,8150,8150,0
20231222,154300,769816440,8150,8150,8150,8150,0
20231222,154200,769816440,8150,8150,8150,8150,0
20231222,154100,769816440,8150,8150,8150,8150,0
20231222,154000,769816440,8150,8150,8150,8150,0
20231222,153900,769816440,8150,8150,8150,8150,0
20231222,153800,769816440,8150,8150,8150,8150,0
20231222,153700,769816440,8150,8150,8150,8150,0
20231222,153600,769816440,8150,8150,8150,8150,0
20231222,153500,769816440,8150,8150,8150,8150,0
20231222,153400,769816440,8150,8150,8150,8150,0
20231222,153300,769816440,8150,8150,8150,8150,3340
20231222,153200,769816440,8150,8150,8150,8150,0
20231222,153100,769816440,8150,8150,8150,8150,0
20231222,153000,769816440,8150,8150,8150,8150,3340
20231222,152900,742595440,8160,8160,8160,8160,0
20231222,152800,742595440,8160,8160,8160,8160,0
20231222,152700,742595440,8160,8160,8160,8160,0
20231222,152600,742595440,8160,8160,8160,8160,0
20231222,152500,742595440,8160,8160,8160,8160,0
20231222,152400,742595440,8160,8160,8160,8160,0
20231222,152300,742595440,8160,8160,8160,8160,0
20231222,152200,742595440,8160,8160,8160,8160,0
20231222,152100,742595440,8160,8160,8160,8160,0
20231222,152000,742595440,8160,8160,8160,8160,0
20231222,151900,742595440,8160,8160,8160,8160,176
20231222,151800,741159280,8160,8160,8160,8160,836
20231222,151700,734337520,8160,8160,8160,8160,0
20231222,151600,734337520,8160,8160,8160,8160,235
20231222,151500,732419920,8180,8180,8180,8180,20
20231222,151400,732256320,8180,8180,8180,8180,60
20231222,151300,731765520,8160,8160,8160,8160,0
20231222,151200,731765520,8160,8160,8160,8160,100
20231222,151100,730949520,8150,8150,8150,8150,862
20231222,151000,723924220,8150,8150,8150,8150,243
20231222,150900,721943770,8150,8160,8160,8150,650
20231222,150800,716646170,8150,8170,8170,8150,727
20231222,150700,710720960,8170,8170,8170,8170,0
20231222,150600,710720960,8170,8170,8170,8170,7
20231222,150500,710663770,8170,8170,8170,8170,17
20231222,150400,710524880,8210,8210,8210,8210,0
20231222,150300,710524880,8210,8150,8210,8150,553
20231222,150200,706014930,8150,8150,8150,8150,130
20231222,150100,704955430,8150,8140,8150,8140,122
20231222,150000,703962250,8140,8140,8140,8130,807
20231222,145900,697401270,8130,8130,8130,8130,830
20231222,145800,690653370,8130,8140,8140,8130,810
20231222,145700,684062070,8140,8140,8140,8140,708
20231222,145600,678298950,8150,8150,8150,8150,1064
20231222,145500,669627350,8150,8170,8170,8150,117
20231222,145400,668673180,8170,8170,8170,8170,0
20231222,145300,668673180,8170,8170,8170,8170,22
20231222,145200,668493440,8170,8170,8170,8170,177
20231222,145100,667047350,8170,8170,8170,8170,35
20231222,145000,666761400,8170,8170,8170,8170,0
20231222,144900,666761400,8170,8170,8170,8170,0
20231222,144800,666761400,8170,8170,8170,8170,6
20231222,144700,666712380,8180,8180,8180,8180,222
20231222,144600,664896420,8170,8180,8180,8170,101
20231222,144500,664070250,8180,8180,8180,8180,569
20231222,144400,659415830,8180,8180,8180,8180,0
20231222,144300,659415830,8180,8170,8180,8170,170
20231222,144200,658026090,8170,8160,8170,8150,270
20231222,144100,655823200,8160,8150,8160,8150,500
20231222,144000,651744150,8140,8140,8140,8140,300
20231222,143900,649302150,8140,8170,8170,8140,3402
20231222,143800,621585690,8170,8170,8170,8170,1
20231222,143700,621577520,8170,8170,8170,8170,1
20231222,143600,621569350,8170,8170,8170,8170,0
20231222,143500,621569350,8170,8170,8170,8170,34
20231222,143400,621291570,8170,8170,8170,8170,20
20231222,143300,621128170,8160,8160,8160,8160,0
20231222,143200,621128170,8160,8160,8160,8160,0
20231222,143100,621128170,8160,8160,8160,8160,1
20231222,143000,621120010,8160,8160,8160,8160,0
20231222,142900,621120010,8160,8160,8160,8160,0
20231222,142800,621120010,8160,8160,8160,8160,0
20231222,142700,621120010,8160,8160,8160,8160,0
20231222,142600,621120010,8160,8160,8160,8160,0
20231222,142500,621120010,8160,8160,8160,8160,0
20231222,142400,621120010,8160,8160,8160,8160,6
20231222,142300,621071050,8160,8160,8160,8160,0
20231222,142200,621071050,8160,8160,8160,8160,1
20231222,142100,621062890,8160,8160,8160,8160,1
20231222,142000,621054730,8160,8160,8160,8150,3001
20231222,141900,596593120,8170,8170,8170,8170,151
20231222,141800,595359450,8170,8170,8170,8170,0
20231222,141700,595359450,8170,8170,8170,8170,0
20231222,141600,595359450,8170,8170,8170,8170,1
20231222,141500,595351280,8170,8160,8170,8150,1181
20231222,141400,585715620,8160,8160,8160,8160,0
20231222,141300,585715620,8160,8170,8170,8160,699
20231222,141200,580007780,8170,8170,8170,8170,14
20231222,141100,579893400,8170,8170,8170,8170,0
20231222,141000,579893400,8170,8170,8170,8170,125
20231222,140900,578872150,8170,8170,8170,8170,0
20231222,140800,578872150,8170,8170,8170,8170,193
20231222,140700,577295340,8170,8170,8170,8170,111
20231222,140600,576388470,8170,8180,8180,8170,1023
20231222,140500,568026760,8180,8180,8180,8180,0
20231222,140400,568026760,8180,8180,8180,8180,382
20231222,140300,564902000,8190,8190,8190,8190,0
20231222,140200,564902000,8190,8190,8190,8190,0
20231222,140100,564902000,8190,8190,8190,8190,81
20231222,140000,564238610,8190,8190,8190,8190,0
20231222,135900,564238610,8190,8200,8200,8180,1401
20231222,135800,552771670,8200,8200,8200,8200,0
20231222,135700,552771670,8200,8200,8200,8200,3
20231222,135600,552747070,8200,8220,8220,8200,3
20231222,135500,552722430,8230,8230,8230,8230,0
20231222,135400,552722430,8230,8230,8230,8230,0
20231222,135300,552722430,8230,8230,8230,8230,0
20231222,135200,552722430,8230,8230,8230,8230,4
20231222,135100,552689510,8250,8170,8250,8170,1005
20231222,135000,544424430,8170,8170,8170,8170,248
20231222,134900,542398270,8170,8170,8170,8170,0
20231222,134800,542398270,8170,8170,8170,8170,2
20231222,134700,542381930,8180,8180,8180,8180,316
20231222,134600,539797050,8180,8180,8180,8180,2
20231222,134500,539780690,8180,8180,8180,8180,122
20231222,134400,538782730,8170,8170,8170,8170,20
20231222,134300,538619330,8170,8170,8170,8170,30
20231222,134200,538374230,8180,8180,8180,8180,4
20231222,134100,538341510,8180,8180,8180,8180,1
20231222,134000,538333330,8170,8170,8170,8170,0
20231222,133900,538333330,8170,8170,8170,8170,0
20231222,133800,538333330,8170,8180,8180,8170,1197
20231222,133700,528553830,8180,8180,8180,8180,10
20231222,133600,528472030,8190,8180,8190,8180,74
20231222,133500,527866670,8180,8180,8180,8180,0
20231222,133400,527866670,8180,8180,8180,8180,182
20231222,133300,526377910,8180,8180,8180,8180,4
20231222,133200,526345190,8190,8190,8190,8190,0
20231222,133100,526345190,8190,8190,8190,8190,0
20231222,133000,526345190,8190,8180,8190,8170,253
20231222,132900,524275650,8200,8200,8200,8200,2
20231222,132800,524259250,8210,8210,8210,8210,0
20231222,132700,524259250,8210,8210,8210,8210,0
20231222,132600,524259250,8210,8210,8210,8210,0
20231222,132500,524259250,8210,8210,8210,8210,0
20231222,132400,524259250,8210,8190,8210,8160,2081
20231222,132300,507260750,8190,8210,8210,8190,2393
20231222,132200,487638630,8210,8210,8210,8210,0
20231222,132100,487638630,8210,8210,8210,8210,0
20231222,132000,487638630,8210,8210,8210,8210,18
20231222,131900,487490850,8200,8200,8200,8200,0
20231222,131800,487490850,8200,8200,8200,8200,0
20231222,131700,487490850,8200,8200,8200,8200,0
20231222,131600,487490850,8200,8220,8220,8200,884
20231222,131500,480230470,8220,8220,8220,8220,0
20231222,131400,480230470,8220,8220,8220,8220,94
20231222,131300,479457790,8220,8220,8220,8220,0
20231222,131200,479457790,8220,8220,8220,8220,0
20231222,131100,479457790,8220,8220,8220,8220,0
20231222,131000,479457790,8220,8220,8220,8220,0
20231222,130900,479457790,8220,8220,8220,8220,406
20231222,130800,476120470,8230,8230,8230,8230,0
20231222,130700,476120470,8230,8230,8230,8230,818
20231222,130600,469388330,8240,8240,8240,8240,110
20231222,130500,468481930,8240,8240,8240,8240,0
20231222,130400,468481930,8240,8240,8240,8240,0
20231222,130300,468481930,8240,8240,8250,8240,211
20231222,130200,466742080,8250,8250,8250,8250,0
20231222,130100,466742080,8250,8230,8250,8230,61
20231222,130000,466240030,8230,8230,8230,8230,0
20231222,125900,466240030,8230,8230,8230,8230,0
20231222,125800,466240030,8230,8230,8230,8230,0
20231222,125700,466240030,8230,8230,8230,8230,61
20231222,125600,465738000,8240,8240,8240,8240,0
20231222,125500,465738000,8240,8240,8240,8240,131
20231222,125400,464658560,8240,8240,8240,8240,8
20231222,125300,464592640,8240,8240,8240,8240,0
20231222,125200,464592640,8240,8240,8240,8240,62
20231222,125100,464081760,8240,8240,8240,8240,0
20231222,125000,464081760,8240,8240,8240,8240,0
20231222,124900,464081760,8240,8240,8240,8240,0
20231222,124800,464081760,8240,8240,8240,8240,0
20231222,124700,464081760,8240,8240,8240,8240,120
20231222,124600,463092960,8240,8240,8240,8240,0
20231222,124500,463092960,8240,8240,8240,8230,130
20231222,124400,462021810,8240,8240,8240,8240,117
20231222,124300,461057730,8240,8240,8240,8240,0
20231222,124200,461057730,8240,8240,8240,8240,37
20231222,124100,460752850,8240,8240,8240,8240,0
20231222,124000,460752850,8240,8240,8240,8240,0
20231222,123900,460752850,8240,8240,8240,8240,100
20231222,123800,459928850,8260,8260,8260,8260,1
20231222,123700,459920590,8240,8240,8240,8240,75
20231222,123600,459302590,8250,8250,8250,8250,20
20231222,123500,459137590,8260,8260,8260,8260,10
20231222,123400,459054990,8250,8250,8250,8250,451
20231222,123300,455334240,8250,8250,8250,8250,10
20231222,123200,455251740,8250,8250,8250,8250,10
20231222,123100,455169240,8250,8250,8250,8250,0
20231222,123000,455169240,8250,8250,8250,8250,13
20231222,122900,455061990,8250,8250,8250,8250,116
20231222,122800,454104990,8250,8250,8250,8250,0
20231222,122700,454104990,8250,8250,8250,8250,1091
20231222,122600,445104240,8240,8240,8240,8240,0
20231222,122500,445104240,8240,8240,8240,8240,50
20231222,122400,444692240,8240,8240,8240,8240,0
20231222,122300,444692240,8240,8240,8240,8240,0
20231222,122200,444692240,8240,8240,8240,8240,0
20231222,122100,444692240,8240,8240,8240,8240,0
20231222,122000,444692240,8240,8240,8240,8240,77
20231222,121900,444057760,8250,8240,8250,8240,800
20231222,121800,437464470,8240,8250,8250,8240,27
20231222,121700,437241980,8250,8250,8250,8250,0
20231222,121600,437241980,8250,8250,8250,8250,0
20231222,121500,437241980,8250,8250,8250,8250,0
20231222,121400,437241980,8250,8250,8250,8250,1
20231222,121300,437233730,8250,8250,8250,8250,13
20231222,121200,437126480,8240,8240,8240,8240,9
20231222,121100,437052320,8250,8250,8250,8250,0
20231222,121000,437052320,8250,8250,8250,8250,0
20231222,120900,437052320,8250,8250,8250,8250,11
20231222,120800,436961570,8250,8250,8250,8250,0
20231222,120700,436961570,8250,8250,8250,8250,9
20231222,120600,436887320,8250,8250,8250,8250,0
20231222,120500,436887320,8250,8250,8250,8250,10
20231222,120400,436804820,8240,8240,8240,8240,0
20231222,120300,436804820,8240,8240,8240,8230,1081
20231222,120200,427897710,8240,8240,8240,8240,28
20231222,120100,427666990,8230,8230,8230,8230,0
20231222,120000,427666990,8230,8250,8250,8230,1000
20231222,115900,419428190,8250,8250,8250,8250,0
20231222,115800,419428190,8250,8250,8250,8250,29
20231222,115700,419188940,8260,8260,8260,8260,0
20231222,115600,419188940,8260,8260,8260,8260,0
20231222,115500,419188940,8260,8260,8260,8260,500
20231222,115400,415058940,8240,8240,8240,8240,0
20231222,115300,415058940,8240,8240,8240,8240,0
20231222,115200,415058940,8240,8240,8240,8240,0
20231222,115100,415058940,8240,8250,8250,8240,60
20231222,115000,414564350,8260,8260,8260,8260,1
20231222,114900,414556090,8260,8260,8260,8260,121
20231222,114800,413556630,8250,8250,8250,8250,11
20231222,114700,413465880,8240,8240,8240,8240,0
20231222,114600,413465880,8240,8240,8240,8240,0
20231222,114500,413465880,8240,8240,8240,8240,0
20231222,114400,413465880,8240,8240,8240,8240,58
20231222,114300,412987960,8250,8250,8250,8250,46
20231222,114200,412608460,8250,8250,8250,8250,0
20231222,114100,412608460,8250,8250,8250,8250,71
20231222,114000,412022710,8250,8250,8250,8250,0
20231222,113900,412022710,8250,8250,8250,8250,79
20231222,113800,411370960,8260,8260,8260,8260,0
20231222,113700,411370960,8260,8260,8260,8260,0
20231222,113600,411370960,8260,8260,8260,8260,24
20231222,113500,411172720,8250,8250,8250,8250,54
20231222,113400,410727220,8250,8250,8250,8250,0
20231222,113300,410727220,8250,8240,8250,8240,1000
20231222,113200,402480230,8230,8230,8230,8230,0
20231222,113100,402480230,8230,8230,8230,8230,47
20231222,113000,402093420,8230,8230,8230,8230,0
20231222,112900,402093420,8230,8230,8230,8230,282
20231222,112800,399772560,8220,8220,8220,8220,1003
20231222,112700,391527900,8220,8220,8220,8220,1
20231222,112600,391519680,8220,8220,8230,8220,6
20231222,112500,391470350,8220,8220,8220,8220,1
20231222,112400,391462130,8220,8220,8220,8220,1063
20231222,112300,382724270,8220,8220,8220,8220,0
20231222,112200,382724270,8220,8220,8220,8220,0
20231222,112100,382724270,8220,8220,8220,8220,0
20231222,112000,382724270,8220,8220,8220,8220,0
20231222,111900,382724270,8220,8220,8220,8220,0
20231222,111800,382724270,8220,8220,8220,8220,0
20231222,111700,382724270,8220,8220,8220,8220,0
20231222,111600,382724270,8220,8220,8220,8220,7
20231222,111500,382666730,8220,8220,8220,8220,366
20231222,111400,379658210,8220,8220,8220,8220,243
20231222,111300,377660750,8240,8240,8240,8240,947
20231222,111200,369857470,8240,8240,8240,8240,0
20231222,111100,369857470,8240,8230,8240,8230,1816
20231222,111000,354897210,8220,8220,8220,8220,100
20231222,110900,354075210,8220,8220,8220,8220,0
20231222,110800,354075210,8220,8220,8220,8220,0
20231222,110700,354075210,8220,8220,8220,8220,0
20231222,110600,354075210,8220,8220,8220,8220,0
20231222,110500,354075210,8220,8220,8220,8220,0
20231222,110400,354075210,8220,8220,8220,8220,6
20231222,110300,354025890,8220,8220,8220,8220,4
20231222,110200,353993010,8220,8220,8220,8220,51
20231222,110100,353573790,8220,8220,8220,8220,7
20231222,110000,353516250,8220,8210,8220,8210,5
20231222,105900,353475180,8210,8210,8210,8210,13
20231222,105800,353368450,8210,8210,8210,8210,0
20231222,105700,353368450,8210,8210,8210,8210,0
20231222,105600,353368450,8210,8210,8210,8210,0
20231222,105500,353368450,8210,8210,8210,8210,0
20231222,105400,353368450,8210,8210,8210,8210,0
20231222,105300,353368450,8210,8210,8210,8210,100
20231222,105200,352547450,8210,8210,8210,8210,0
20231222,105100,352547450,8210,8210,8210,8210,0
20231222,105000,352547450,8210,8210,8210,8210,0
20231222,104900,352547450,8210,8220,8220,8210,513
20231222,104800,348332190,8220,8220,8220,8220,73
20231222,104700,347732130,8220,8220,8220,8220,2027
20231222,104600,331070190,8220,8220,8220,8220,30
20231222,104500,330823590,8220,8220,8220,8220,0
20231222,104400,330823590,8220,8220,8220,8220,20
20231222,104300,330659190,8220,8220,8220,8220,1
20231222,104200,330650970,8200,8200,8200,8200,270
20231222,104100,328436970,8200,8220,8220,8200,3439
20231222,104000,300203100,8220,8230,8230,8220,2000
20231222,103900,283754190,8230,8230,8230,8230,10
20231222,103800,283671890,8230,8230,8230,8230,10
20231222,103700,283589590,8230,8230,8230,8230,0
20231222,103600,283589590,8230,8230,8230,8230,0
20231222,103500,283589590,8230,8230,8230,8230,122
20231222,103400,282585530,8230,8230,8230,8230,111
20231222,103300,281672000,8230,8230,8230,8230,365
20231222,103200,278668050,8230,8230,8230,8230,300
20231222,103100,276199050,8240,8240,8240,8240,0
20231222,103000,276199050,8240,8240,8240,8240,42
20231222,102900,275852970,8240,8250,8250,8240,34
20231222,102800,275572790,8250,8230,8250,8230,1148
20231222,102700,266103830,8240,8240,8240,8240,0
20231222,102600,266103830,8240,8240,8240,8240,6
20231222,102500,266054390,8230,8230,8230,8230,0
20231222,102400,266054390,8230,8230,8250,8230,121
20231222,102300,265057560,8250,8250,8250,8250,0
20231222,102200,265057560,8250,8250,8250,8250,97
20231222,102100,264257310,8240,8240,8240,8240,0
20231222,102000,264257310,8240,8240,8240,8240,0
20231222,101900,264257310,8240,8240,8240,8240,1
20231222,101800,264249070,8240,8240,8240,8240,0
20231222,101700,264249070,8240,8250,8250,8240,705
20231222,101600,258435060,8250,8250,8250,8250,178
20231222,101500,256966560,8250,8250,8250,8250,64
20231222,101400,256438560,8240,8230,8240,8230,172
20231222,101300,255022450,8220,8220,8220,8220,0
20231222,101200,255022450,8220,8220,8230,8220,496
20231222,101100,250941570,8220,8220,8220,8220,10
20231222,101000,250859370,8220,8220,8220,8220,248
20231222,100900,248820810,8220,8230,8230,8220,735
20231222,100800,242772260,8230,8230,8230,8230,0
20231222,100700,242772260,8230,8240,8240,8230,3
20231222,100600,242747550,8240,8240,8240,8240,497
20231222,100500,238652270,8250,8250,8250,8250,0
20231222,100400,238652270,8250,8250,8250,8250,1
20231222,100300,238644020,8250,8250,8250,8250,0
20231222,100200,238644020,8250,8250,8250,8250,1
20231222,100100,238635770,8250,8250,8250,8250,51
20231222,100000,238215020,8250,8260,8260,8250,166
20231222,095900,236845280,8250,8250,8250,8250,0
20231222,095800,236845280,8250,8250,8250,8250,327
20231222,095700,234147530,8250,8250,8250,8250,104
20231222,095600,233289530,8250,8250,8250,8250,189
20231222,095500,231730280,8280,8250,8280,8250,59
20231222,095400,231243350,8250,8250,8250,8250,5
20231222,095300,231202100,8280,8250,8280,8250,2
20231222,095200,231185570,8250,8250,8250,8250,69
20231222,095100,230616320,8240,8240,8240,8240,0
20231222,095000,230616320,8240,8240,8240,8240,20
20231222,094900,230451520,8240,8240,8240,8240,0
20231222,094800,230451520,8240,8240,8240,8240,59
20231222,094700,229965360,8230,8230,8230,8230,0
20231222,094600,229965360,8230,8230,8230,8220,491
20231222,094500,225929040,8240,8240,8240,8240,325
20231222,094400,223251040,8240,8250,8250,8240,331
20231222,094300,220522550,8260,8280,8280,8260,3582
20231222,094200,190897750,8290,8290,8290,8290,60
20231222,094100,190400350,8280,8300,8300,8280,548
20231222,094000,185856350,8310,8300,8310,8300,135
20231222,093900,184734910,8300,8300,8300,8300,0
20231222,093800,184734910,8300,8290,8300,8290,942
20231222,093700,176925720,8280,8290,8290,8280,90
20231222,093600,176179820,8290,8290,8290,8290,26
20231222,093500,175964280,8280,8290,8290,8280,600
20231222,093400,170990290,8290,8290,8290,8290,23
20231222,093300,170799620,8300,8310,8310,8300,739
20231222,093200,164658680,8310,8330,8330,8310,1067
20231222,093100,155785970,8340,8330,8340,8330,190
20231222,093000,154202150,8330,8330,8330,8330,52
20231222,092900,153768990,8330,8330,8330,8330,57
20231222,092800,153294180,8340,8340,8340,8340,0
20231222,092700,153294180,8340,8340,8340,8340,278
20231222,092600,150975660,8340,8300,8350,8300,830
20231222,092500,144053430,8300,8340,8340,8300,426
20231222,092400,140513260,8340,8340,8340,8340,1177
20231222,092300,130697080,8340,8300,8340,8300,2391
20231222,092200,110782480,8300,8290,8300,8290,713
20231222,092100,104871170,8300,8300,8300,8300,0
20231222,092000,104871170,8300,8300,8300,8300,493
20231222,091900,100779270,8300,8310,8310,8300,179
20231222,091800,99293270,8300,8320,8330,8300,387
20231222,091700,96076470,8320,8320,8320,8320,23
20231222,091600,95885110,8340,8290,8340,8290,1893
20231222,091500,80151120,8270,8280,8280,8270,446
20231222,091400,76460130,8290,8290,8290,8290,196
20231222,091300,74835290,8290,8280,8290,8280,735
20231222,091200,68743890,8310,8300,8310,8300,107
20231222,091100,67855230,8300,8300,8310,8280,1668
20231222,091000,54029280,8300,8320,8320,8300,477
20231222,090900,50067720,8330,8330,8330,8330,110
20231222,090800,49151420,8330,8330,8330,8330,110
20231222,090700,48235120,8310,8310,8310,8310,0
20231222,090600,48235120,8310,8320,8340,8300,3344
20231222,090500,20419950,8300,8300,8310,8290,377
20231222,090400,17288630,8300,8290,8300,8290,53
20231222,090300,16848760,8300,8310,8310,8300,385
20231222,090200,13653090,8320,8270,8320,8270,169
20231222,090100,12252020,8270,8300,8300,8240,1331
20231222,090000,1263120,8310,8310,8310,8310,152