KissMeData/347860/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,211000,765777650,8450,8450,8450,8450,1395
20231213,210900,765777650,8450,8450,8450,8450,0
20231213,210800,765777650,8450,8450,8450,8450,0
20231213,210700,765777650,8450,8450,8450,8450,0
20231213,210600,765777650,8450,8450,8450,8450,0
20231213,210500,765777650,8450,8450,8450,8450,0
20231213,210400,765777650,8450,8450,8450,8450,0
20231213,210300,765777650,8450,8450,8450,8450,0
20231213,210200,765777650,8450,8450,8450,8450,0
20231213,210100,765777650,8450,8450,8450,8450,0
20231213,210000,765777650,8450,8450,8450,8450,0
20231213,205900,765777650,8450,8450,8450,8450,0
20231213,205800,765777650,8450,8450,8450,8450,0
20231213,205700,765777650,8450,8450,8450,8450,0
20231213,205600,765777650,8450,8450,8450,8450,0
20231213,205500,765777650,8450,8450,8450,8450,0
20231213,205400,765777650,8450,8450,8450,8450,0
20231213,205300,765777650,8450,8450,8450,8450,0
20231213,205200,765777650,8450,8450,8450,8450,0
20231213,205100,765777650,8450,8450,8450,8450,0
20231213,205000,765777650,8450,8450,8450,8450,0
20231213,204900,765777650,8450,8450,8450,8450,0
20231213,204800,765777650,8450,8450,8450,8450,0
20231213,204700,765777650,8450,8450,8450,8450,0
20231213,204600,765777650,8450,8450,8450,8450,0
20231213,204500,765777650,8450,8450,8450,8450,0
20231213,204400,765777650,8450,8450,8450,8450,0
20231213,204300,765777650,8450,8450,8450,8450,0
20231213,204200,765777650,8450,8450,8450,8450,0
20231213,204100,765777650,8450,8450,8450,8450,0
20231213,204000,765777650,8450,8450,8450,8450,1395
20231213,203900,765777650,8450,8450,8450,8450,0
20231213,203800,765777650,8450,8450,8450,8450,0
20231213,203700,765777650,8450,8450,8450,8450,0
20231213,203600,765777650,8450,8450,8450,8450,0
20231213,203500,765777650,8450,8450,8450,8450,0
20231213,203400,765777650,8450,8450,8450,8450,0
20231213,203300,765777650,8450,8450,8450,8450,0
20231213,203200,765777650,8450,8450,8450,8450,0
20231213,203100,765777650,8450,8450,8450,8450,0
20231213,203000,765777650,8450,8450,8450,8450,0
20231213,202900,765777650,8450,8450,8450,8450,0
20231213,202800,765777650,8450,8450,8450,8450,0
20231213,202700,765777650,8450,8450,8450,8450,0
20231213,202600,765777650,8450,8450,8450,8450,0
20231213,202500,765777650,8450,8450,8450,8450,0
20231213,202400,765777650,8450,8450,8450,8450,0
20231213,202300,765777650,8450,8450,8450,8450,0
20231213,202200,765777650,8450,8450,8450,8450,0
20231213,202100,765777650,8450,8450,8450,8450,0
20231213,202000,765777650,8450,8450,8450,8450,0
20231213,201900,765777650,8450,8450,8450,8450,0
20231213,201800,765777650,8450,8450,8450,8450,0
20231213,201700,765777650,8450,8450,8450,8450,0
20231213,201600,765777650,8450,8450,8450,8450,0
20231213,201500,765777650,8450,8450,8450,8450,0
20231213,201400,765777650,8450,8450,8450,8450,0
20231213,201300,765777650,8450,8450,8450,8450,0
20231213,201200,765777650,8450,8450,8450,8450,0
20231213,201100,765777650,8450,8450,8450,8450,0
20231213,201000,765777650,8450,8450,8450,8450,1395
20231213,200900,765777650,8450,8450,8450,8450,0
20231213,200800,765777650,8450,8450,8450,8450,0
20231213,200700,765777650,8450,8450,8450,8450,0
20231213,200600,765777650,8450,8450,8450,8450,0
20231213,200500,765777650,8450,8450,8450,8450,0
20231213,200400,765777650,8450,8450,8450,8450,0
20231213,200300,765777650,8450,8450,8450,8450,0
20231213,200200,765777650,8450,8450,8450,8450,0
20231213,200100,765777650,8450,8450,8450,8450,0
20231213,200000,765777650,8450,8450,8450,8450,0
20231213,195900,765777650,8450,8450,8450,8450,0
20231213,195800,765777650,8450,8450,8450,8450,0
20231213,195700,765777650,8450,8450,8450,8450,0
20231213,195600,765777650,8450,8450,8450,8450,0
20231213,195500,765777650,8450,8450,8450,8450,0
20231213,195400,765777650,8450,8450,8450,8450,0
20231213,195300,765777650,8450,8450,8450,8450,0
20231213,195200,765777650,8450,8450,8450,8450,0
20231213,195100,765777650,8450,8450,8450,8450,0
20231213,195000,765777650,8450,8450,8450,8450,0
20231213,194900,765777650,8450,8450,8450,8450,0
20231213,194800,765777650,8450,8450,8450,8450,0
20231213,194700,765777650,8450,8450,8450,8450,0
20231213,194600,765777650,8450,8450,8450,8450,0
20231213,194500,765777650,8450,8450,8450,8450,0
20231213,194400,765777650,8450,8450,8450,8450,0
20231213,194300,765777650,8450,8450,8450,8450,0
20231213,194200,765777650,8450,8450,8450,8450,0
20231213,194100,765777650,8450,8450,8450,8450,0
20231213,194000,765777650,8450,8450,8450,8450,1395
20231213,193900,765777650,8450,8450,8450,8450,0
20231213,193800,765777650,8450,8450,8450,8450,0
20231213,193700,765777650,8450,8450,8450,8450,0
20231213,193600,765777650,8450,8450,8450,8450,0
20231213,193500,765777650,8450,8450,8450,8450,0
20231213,193400,765777650,8450,8450,8450,8450,0
20231213,193300,765777650,8450,8450,8450,8450,0
20231213,193200,765777650,8450,8450,8450,8450,0
20231213,193100,765777650,8450,8450,8450,8450,0
20231213,193000,765777650,8450,8450,8450,8450,0
20231213,192900,765777650,8450,8450,8450,8450,0
20231213,192800,765777650,8450,8450,8450,8450,0
20231213,192700,765777650,8450,8450,8450,8450,0
20231213,192600,765777650,8450,8450,8450,8450,0
20231213,192500,765777650,8450,8450,8450,8450,0
20231213,192400,765777650,8450,8450,8450,8450,0
20231213,192300,765777650,8450,8450,8450,8450,0
20231213,192200,765777650,8450,8450,8450,8450,0
20231213,192100,765777650,8450,8450,8450,8450,0
20231213,192000,765777650,8450,8450,8450,8450,0
20231213,191900,765777650,8450,8450,8450,8450,0
20231213,191800,765777650,8450,8450,8450,8450,0
20231213,191700,765777650,8450,8450,8450,8450,0
20231213,191600,765777650,8450,8450,8450,8450,0
20231213,191500,765777650,8450,8450,8450,8450,0
20231213,191400,765777650,8450,8450,8450,8450,0
20231213,191300,765777650,8450,8450,8450,8450,0
20231213,191200,765777650,8450,8450,8450,8450,0
20231213,191100,765777650,8450,8450,8450,8450,0
20231213,191000,765777650,8450,8450,8450,8450,1395
20231213,190900,765777650,8450,8450,8450,8450,0
20231213,190800,765777650,8450,8450,8450,8450,0
20231213,190700,765777650,8450,8450,8450,8450,0
20231213,190600,765777650,8450,8450,8450,8450,0
20231213,190500,765777650,8450,8450,8450,8450,0
20231213,190400,765777650,8450,8450,8450,8450,0
20231213,190300,765777650,8450,8450,8450,8450,0
20231213,190200,765777650,8450,8450,8450,8450,0
20231213,190100,765777650,8450,8450,8450,8450,0
20231213,190000,765777650,8450,8450,8450,8450,0
20231213,185900,765777650,8450,8450,8450,8450,0
20231213,185800,765777650,8450,8450,8450,8450,0
20231213,185700,765777650,8450,8450,8450,8450,0
20231213,185600,765777650,8450,8450,8450,8450,0
20231213,185500,765777650,8450,8450,8450,8450,0
20231213,185400,765777650,8450,8450,8450,8450,0
20231213,185300,765777650,8450,8450,8450,8450,0
20231213,185200,765777650,8450,8450,8450,8450,0
20231213,185100,765777650,8450,8450,8450,8450,0
20231213,185000,765777650,8450,8450,8450,8450,0
20231213,184900,765777650,8450,8450,8450,8450,0
20231213,184800,765777650,8450,8450,8450,8450,0
20231213,184700,765777650,8450,8450,8450,8450,0
20231213,184600,765777650,8450,8450,8450,8450,0
20231213,184500,765777650,8450,8450,8450,8450,0
20231213,184400,765777650,8450,8450,8450,8450,0
20231213,184300,765777650,8450,8450,8450,8450,0
20231213,184200,765777650,8450,8450,8450,8450,0
20231213,184100,765777650,8450,8450,8450,8450,0
20231213,184000,765777650,8450,8450,8450,8450,1395
20231213,183900,765777650,8450,8450,8450,8450,0
20231213,183800,765777650,8450,8450,8450,8450,0
20231213,183700,765777650,8450,8450,8450,8450,0
20231213,183600,765777650,8450,8450,8450,8450,0
20231213,183500,765777650,8450,8450,8450,8450,0
20231213,183400,765777650,8450,8450,8450,8450,0
20231213,183300,765777650,8450,8450,8450,8450,0
20231213,183200,765777650,8450,8450,8450,8450,0
20231213,183100,765777650,8450,8450,8450,8450,0
20231213,183000,765777650,8450,8450,8450,8450,0
20231213,182900,765777650,8450,8450,8450,8450,0
20231213,182800,765777650,8450,8450,8450,8450,0
20231213,182700,765777650,8450,8450,8450,8450,0
20231213,182600,765777650,8450,8450,8450,8450,0
20231213,182500,765777650,8450,8450,8450,8450,0
20231213,182400,765777650,8450,8450,8450,8450,0
20231213,182300,765777650,8450,8450,8450,8450,0
20231213,182200,765777650,8450,8450,8450,8450,0
20231213,182100,765777650,8450,8450,8450,8450,0
20231213,182000,765777650,8450,8450,8450,8450,0
20231213,181900,765777650,8450,8450,8450,8450,0
20231213,181800,765777650,8450,8450,8450,8450,0
20231213,181700,765777650,8450,8450,8450,8450,0
20231213,181600,765777650,8450,8450,8450,8450,0
20231213,181500,765777650,8450,8450,8450,8450,0
20231213,181400,765777650,8450,8450,8450,8450,0
20231213,181300,765777650,8450,8450,8450,8450,0
20231213,181200,765777650,8450,8450,8450,8450,0
20231213,181100,765777650,8450,8450,8450,8450,0
20231213,181000,765777650,8450,8450,8450,8450,1395
20231213,180900,765777650,8450,8450,8450,8450,0
20231213,180800,765777650,8450,8450,8450,8450,0
20231213,180700,765777650,8450,8450,8450,8450,0
20231213,180600,765777650,8450,8450,8450,8450,0
20231213,180500,765777650,8450,8450,8450,8450,0
20231213,180400,765777650,8450,8450,8450,8450,0
20231213,180300,765777650,8450,8450,8450,8450,0
20231213,180200,765777650,8450,8450,8450,8450,0
20231213,180100,765777650,8450,8450,8450,8450,0
20231213,180000,765777650,8450,8450,8450,8450,0
20231213,175900,765777650,8450,8450,8450,8450,0
20231213,175800,765777650,8450,8450,8450,8450,0
20231213,175700,765777650,8450,8450,8450,8450,0
20231213,175600,765777650,8450,8450,8450,8450,0
20231213,175500,765777650,8450,8450,8450,8450,0
20231213,175400,765777650,8450,8450,8450,8450,0
20231213,175300,765777650,8450,8450,8450,8450,0
20231213,175200,765777650,8450,8450,8450,8450,0
20231213,175100,765777650,8450,8450,8450,8450,0
20231213,175000,765777650,8450,8450,8450,8450,0
20231213,174900,765777650,8450,8450,8450,8450,0
20231213,174800,765777650,8450,8450,8450,8450,0
20231213,174700,765777650,8450,8450,8450,8450,0
20231213,174600,765777650,8450,8450,8450,8450,0
20231213,174500,765777650,8450,8450,8450,8450,0
20231213,174400,765777650,8450,8450,8450,8450,0
20231213,174300,765777650,8450,8450,8450,8450,0
20231213,174200,765777650,8450,8450,8450,8450,0
20231213,174100,765777650,8450,8450,8450,8450,0
20231213,174000,765777650,8450,8450,8450,8450,1395
20231213,173900,765777650,8450,8450,8450,8450,0
20231213,173800,765777650,8450,8450,8450,8450,0
20231213,173700,765777650,8450,8450,8450,8450,0
20231213,173600,765777650,8450,8450,8450,8450,0
20231213,173500,765777650,8450,8450,8450,8450,0
20231213,173400,765777650,8450,8450,8450,8450,0
20231213,173300,765777650,8450,8450,8450,8450,0
20231213,173200,765777650,8450,8450,8450,8450,0
20231213,173100,765777650,8450,8450,8450,8450,0
20231213,173000,765777650,8450,8450,8450,8450,0
20231213,172900,765777650,8450,8450,8450,8450,0
20231213,172800,765777650,8450,8450,8450,8450,0
20231213,172700,765777650,8450,8450,8450,8450,0
20231213,172600,765777650,8450,8450,8450,8450,0
20231213,172500,765777650,8450,8450,8450,8450,0
20231213,172400,765777650,8450,8450,8450,8450,0
20231213,172300,765777650,8450,8450,8450,8450,0
20231213,172200,765777650,8450,8450,8450,8450,0
20231213,172100,765777650,8450,8450,8450,8450,0
20231213,172000,765777650,8450,8450,8450,8450,0
20231213,171900,765777650,8450,8450,8450,8450,0
20231213,171800,765777650,8450,8450,8450,8450,0
20231213,171700,765777650,8450,8450,8450,8450,0
20231213,171600,765777650,8450,8450,8450,8450,0
20231213,171500,765777650,8450,8450,8450,8450,0
20231213,171400,765777650,8450,8450,8450,8450,0
20231213,171300,765777650,8450,8450,8450,8450,0
20231213,171200,765777650,8450,8450,8450,8450,0
20231213,171100,765777650,8450,8450,8450,8450,0
20231213,171000,765777650,8450,8450,8450,8450,1395
20231213,170900,765777650,8450,8450,8450,8450,0
20231213,170800,765777650,8450,8450,8450,8450,0
20231213,170700,765777650,8450,8450,8450,8450,0
20231213,170600,765777650,8450,8450,8450,8450,0
20231213,170500,765777650,8450,8450,8450,8450,0
20231213,170400,765777650,8450,8450,8450,8450,0
20231213,170300,765777650,8450,8450,8450,8450,0
20231213,170200,765777650,8450,8450,8450,8450,0
20231213,170100,765777650,8450,8450,8450,8450,0
20231213,170000,765777650,8450,8450,8450,8450,0
20231213,165900,765777650,8450,8450,8450,8450,0
20231213,165800,765777650,8450,8450,8450,8450,0
20231213,165700,765777650,8450,8450,8450,8450,0
20231213,165600,765777650,8450,8450,8450,8450,0
20231213,165500,765777650,8450,8450,8450,8450,0
20231213,165400,765777650,8450,8450,8450,8450,0
20231213,165300,765777650,8450,8450,8450,8450,0
20231213,165200,765777650,8450,8450,8450,8450,0
20231213,165100,765777650,8450,8450,8450,8450,0
20231213,165000,765777650,8450,8450,8450,8450,0
20231213,164900,765777650,8450,8450,8450,8450,0
20231213,164800,765777650,8450,8450,8450,8450,0
20231213,164700,765777650,8450,8450,8450,8450,0
20231213,164600,765777650,8450,8450,8450,8450,0
20231213,164500,765777650,8450,8450,8450,8450,0
20231213,164400,765777650,8450,8450,8450,8450,0
20231213,164300,765777650,8450,8450,8450,8450,0
20231213,164200,765777650,8450,8450,8450,8450,0
20231213,164100,765777650,8450,8450,8450,8450,0
20231213,164000,765777650,8450,8450,8450,8450,1395
20231213,163900,765777650,8450,8450,8450,8450,0
20231213,163800,765777650,8450,8450,8450,8450,0
20231213,163700,765777650,8450,8450,8450,8450,0
20231213,163600,765777650,8450,8450,8450,8450,0
20231213,163500,765777650,8450,8450,8450,8450,0
20231213,163400,765777650,8450,8450,8450,8450,0
20231213,163300,765777650,8450,8450,8450,8450,0
20231213,163200,765777650,8450,8450,8450,8450,0
20231213,163100,765777650,8450,8450,8450,8450,0
20231213,163000,765777650,8450,8450,8450,8450,0
20231213,162900,765777650,8450,8450,8450,8450,0
20231213,162800,765777650,8450,8450,8450,8450,0
20231213,162700,765777650,8450,8450,8450,8450,0
20231213,162600,765777650,8450,8450,8450,8450,0
20231213,162500,765777650,8450,8450,8450,8450,0
20231213,162400,765777650,8450,8450,8450,8450,0
20231213,162300,765777650,8450,8450,8450,8450,0
20231213,162200,765777650,8450,8450,8450,8450,0
20231213,162100,765777650,8450,8450,8450,8450,0
20231213,162000,765777650,8450,8450,8450,8450,0
20231213,161900,765777650,8450,8450,8450,8450,0
20231213,161800,765777650,8450,8450,8450,8450,0
20231213,161700,765777650,8450,8450,8450,8450,0
20231213,161600,765777650,8450,8450,8450,8450,0
20231213,161500,765777650,8450,8450,8450,8450,0
20231213,161400,765777650,8450,8450,8450,8450,0
20231213,161300,765777650,8450,8450,8450,8450,0
20231213,161200,765777650,8450,8450,8450,8450,0
20231213,161100,765777650,8450,8450,8450,8450,0
20231213,161000,765777650,8450,8450,8450,8450,1395
20231213,160900,765777650,8450,8450,8450,8450,0
20231213,160800,765777650,8450,8450,8450,8450,0
20231213,160700,765777650,8450,8450,8450,8450,0
20231213,160600,765777650,8450,8450,8450,8450,0
20231213,160500,765777650,8450,8450,8450,8450,0
20231213,160400,765777650,8450,8450,8450,8450,0
20231213,160300,765777650,8450,8450,8450,8450,0
20231213,160200,765777650,8450,8450,8450,8450,0
20231213,160100,765777650,8450,8450,8450,8450,0
20231213,160000,765777650,8450,8450,8450,8450,0
20231213,155900,765777650,8450,8450,8450,8450,0
20231213,155800,765777650,8450,8450,8450,8450,0
20231213,155700,765777650,8450,8450,8450,8450,0
20231213,155600,765777650,8450,8450,8450,8450,0
20231213,155500,765777650,8450,8450,8450,8450,0
20231213,155400,765777650,8450,8450,8450,8450,0
20231213,155300,765777650,8450,8450,8450,8450,0
20231213,155200,765777650,8450,8450,8450,8450,0
20231213,155100,765777650,8450,8450,8450,8450,0
20231213,155000,765777650,8450,8450,8450,8450,0
20231213,154900,765777650,8450,8450,8450,8450,0
20231213,154800,765777650,8450,8450,8450,8450,0
20231213,154700,765777650,8450,8450,8450,8450,0
20231213,154600,765777650,8450,8450,8450,8450,0
20231213,154500,765777650,8450,8450,8450,8450,0
20231213,154400,765777650,8450,8450,8450,8450,0
20231213,154300,765777650,8450,8450,8450,8450,0
20231213,154200,765777650,8450,8450,8450,8450,0
20231213,154100,765777650,8450,8450,8450,8450,0
20231213,154000,765777650,8450,8450,8450,8450,1395
20231213,153900,765777650,8450,8450,8450,8450,0
20231213,153800,765777650,8450,8450,8450,8450,0
20231213,153700,765777650,8450,8450,8450,8450,0
20231213,153600,765777650,8450,8450,8450,8450,0
20231213,153500,765777650,8450,8450,8450,8450,0
20231213,153400,765777650,8450,8450,8450,8450,0
20231213,153300,765777650,8450,8450,8450,8450,0
20231213,153200,765777650,8450,8450,8450,8450,0
20231213,153100,765777650,8450,8450,8450,8450,0
20231213,153000,765777650,8450,8450,8450,8450,1395
20231213,152900,753989900,8410,8410,8410,8410,0
20231213,152800,753989900,8410,8410,8410,8410,0
20231213,152700,753989900,8410,8410,8410,8410,0
20231213,152600,753989900,8410,8410,8410,8410,0
20231213,152500,753989900,8410,8410,8410,8410,0
20231213,152400,753989900,8410,8410,8410,8410,0
20231213,152300,753989900,8410,8410,8410,8410,0
20231213,152200,753989900,8410,8410,8410,8410,0
20231213,152100,753989900,8410,8410,8410,8410,0
20231213,152000,753989900,8410,8410,8410,8410,0
20231213,151900,753989900,8410,8410,8410,8410,62
20231213,151800,753468480,8400,8410,8420,8400,298
20231213,151700,750963400,8420,8430,8430,8420,202
20231213,151600,749262400,8430,8430,8430,8430,10
20231213,151500,749178100,8430,8430,8430,8430,641
20231213,151400,743774470,8420,8420,8420,8420,900
20231213,151300,736196470,8390,8400,8400,8390,23
20231213,151200,736003390,8440,8390,8440,8390,505
20231213,151100,731761690,8390,8390,8390,8390,4
20231213,151000,731728130,8380,8380,8380,8380,49
20231213,150900,731317510,8370,8370,8380,8370,1181
20231213,150800,721424030,8370,8380,8380,8370,109
20231213,150700,720511580,8380,8380,8380,8380,72
20231213,150600,719908220,8380,8400,8400,8380,4067
20231213,150500,685799490,8400,8400,8400,8400,109
20231213,150400,684883890,8400,8400,8400,8400,30
20231213,150300,684631890,8400,8390,8400,8390,345
20231213,150200,681734110,8390,8390,8390,8390,14
20231213,150100,681616650,8400,8390,8400,8390,122
20231213,150000,680593040,8400,8400,8400,8400,0
20231213,145900,680593040,8400,8400,8400,8400,210
20231213,145800,678829040,8400,8400,8400,8400,32
20231213,145700,678560240,8390,8390,8390,8390,62
20231213,145600,678040060,8400,8390,8400,8390,100
20231213,145500,677201020,8390,8400,8400,8390,16
20231213,145400,677066720,8400,8400,8400,8400,78
20231213,145300,676411520,8400,8400,8400,8400,9
20231213,145200,676335920,8400,8400,8400,8390,267
20231213,145100,674095120,8400,8400,8400,8400,49
20231213,145000,673683520,8400,8400,8400,8400,5
20231213,144900,673641520,8390,8390,8390,8390,121
20231213,144800,672626330,8390,8400,8400,8390,217
20231213,144700,670805530,8400,8400,8400,8400,100
20231213,144600,669965530,8390,8400,8400,8390,1040
20231213,144500,661235390,8410,8410,8410,8400,6029
20231213,144400,610587340,8400,8410,8410,8400,53
20231213,144300,610142100,8400,8400,8400,8400,0
20231213,144200,610142100,8400,8400,8400,8400,340
20231213,144100,607286100,8400,8400,8400,8400,2147
20231213,144000,589251300,8400,8440,8440,8400,8609
20231213,143900,516892530,8440,8440,8440,8440,21
20231213,143800,516715290,8420,8420,8420,8420,0
20231213,143700,516715290,8420,8420,8420,8420,0
20231213,143600,516715290,8420,8420,8420,8420,10
20231213,143500,516631090,8420,8420,8420,8420,251
20231213,143400,514517670,8420,8420,8420,8410,269
20231213,143300,512254330,8410,8410,8410,8410,0
20231213,143200,512254330,8410,8440,8440,8410,5000
20231213,143100,470154800,8440,8440,8440,8440,0
20231213,143000,470154800,8440,8440,8440,8440,0
20231213,142900,470154800,8440,8440,8440,8440,423
20231213,142800,466584680,8440,8440,8440,8440,126
20231213,142700,465521240,8450,8450,8450,8450,31
20231213,142600,465259290,8450,8450,8450,8450,20
20231213,142500,465090290,8450,8450,8450,8450,7
20231213,142400,465031140,8450,8450,8450,8450,0
20231213,142300,465031140,8450,8450,8450,8450,55
20231213,142200,464566390,8450,8450,8450,8450,0
20231213,142100,464566390,8450,8440,8450,8440,712
20231213,142000,458557040,8440,8430,8440,8430,1284
20231213,141900,447725090,8440,8440,8440,8440,60
20231213,141800,447218690,8440,8440,8440,8440,769
20231213,141700,440728330,8440,8440,8440,8440,25
20231213,141600,440517330,8450,8440,8450,8440,233
20231213,141500,438550790,8450,8450,8450,8450,119
20231213,141400,437545240,8450,8450,8450,8450,223
20231213,141300,435660890,8450,8450,8450,8450,312
20231213,141200,433024490,8450,8440,8450,8440,161
20231213,141100,431665040,8440,8440,8440,8440,39
20231213,141000,431335880,8440,8450,8450,8440,1000
20231213,140900,422887310,8460,8460,8460,8460,51
20231213,140800,422455850,8460,8460,8460,8460,64
20231213,140700,421914410,8460,8460,8460,8460,0
20231213,140600,421914410,8460,8460,8460,8460,0
20231213,140500,421914410,8460,8470,8470,8460,105
20231213,140400,421026090,8460,8460,8460,8460,51
20231213,140300,420594630,8460,8460,8460,8460,0
20231213,140200,420594630,8460,8460,8460,8460,90
20231213,140100,419833230,8480,8480,8480,8480,36
20231213,140000,419527950,8480,8480,8480,8480,71
20231213,135900,418925870,8480,8480,8480,8480,212
20231213,135800,417128110,8480,8480,8480,8480,60
20231213,135700,416619310,8450,8450,8450,8450,205
20231213,135600,414887060,8450,8460,8460,8450,135
20231213,135500,413745260,8460,8460,8460,8460,135
20231213,135400,412603160,8460,8470,8470,8460,590
20231213,135300,407611000,8470,8480,8480,8470,143
20231213,135200,406399770,8480,8480,8480,8480,11
20231213,135100,406306490,8480,8480,8480,8480,15
20231213,135000,406179290,8480,8480,8480,8480,0
20231213,134900,406179290,8480,8470,8480,8470,65
20231213,134800,405628140,8470,8480,8480,8470,21
20231213,134700,405450070,8480,8480,8480,8480,0
20231213,134600,405450070,8480,8480,8480,8480,225
20231213,134500,403542070,8480,8480,8480,8480,1
20231213,134400,403533590,8480,8480,8480,8480,0
20231213,134300,403533590,8480,8480,8480,8480,2
20231213,134200,403516630,8470,8470,8470,8470,0
20231213,134100,403516630,8470,8470,8470,8470,0
20231213,134000,403516630,8470,8470,8470,8470,29
20231213,133900,403271000,8470,8470,8470,8470,134
20231213,133800,402136020,8470,8480,8480,8470,347
20231213,133700,399196870,8480,8480,8480,8480,0
20231213,133600,399196870,8480,8480,8480,8480,0
20231213,133500,399196870,8480,8480,8480,8480,56
20231213,133400,398721990,8480,8480,8480,8480,100
20231213,133300,397873990,8480,8480,8480,8480,0
20231213,133200,397873990,8480,8480,8480,8480,0
20231213,133100,397873990,8480,8480,8480,8480,4
20231213,133000,397840070,8480,8470,8480,8470,3
20231213,132900,397814640,8490,8490,8490,8490,0
20231213,132800,397814640,8490,8490,8490,8490,0
20231213,132700,397814640,8490,8490,8490,8490,60
20231213,132600,397305240,8450,8450,8450,8450,0
20231213,132500,397305240,8450,8450,8450,8450,0
20231213,132400,397305240,8450,8450,8450,8450,140
20231213,132300,396122240,8450,8470,8470,8450,566
20231213,132200,391338320,8490,8490,8490,8490,136
20231213,132100,390183680,8490,8490,8490,8490,0
20231213,132000,390183680,8490,8490,8490,8490,100
20231213,131900,389334680,8490,8490,8490,8490,60
20231213,131800,388825280,8460,8460,8460,8460,0
20231213,131700,388825280,8460,8460,8460,8460,5
20231213,131600,388782980,8460,8460,8460,8460,0
20231213,131500,388782980,8460,8460,8460,8460,1
20231213,131400,388774520,8460,8460,8460,8460,252
20231213,131300,386642600,8460,8460,8460,8460,1
20231213,131200,386634140,8450,8450,8450,8450,0
20231213,131100,386634140,8450,8450,8450,8450,15
20231213,131000,386507390,8460,8460,8460,8460,4
20231213,130900,386473550,8460,8460,8460,8460,121
20231213,130800,385449890,8460,8460,8460,8460,51
20231213,130700,385018430,8450,8450,8450,8450,16
20231213,130600,384883230,8450,8450,8450,8450,0
20231213,130500,384883230,8450,8460,8460,8450,98
20231213,130400,384055120,8460,8460,8460,8460,0
20231213,130300,384055120,8460,8460,8460,8460,10
20231213,130200,383970520,8460,8460,8460,8460,116
20231213,130100,382989160,8460,8460,8460,8460,5
20231213,130000,382946860,8460,8460,8460,8460,10
20231213,125900,382862260,8460,8460,8460,8460,25
20231213,125800,382650760,8450,8460,8460,8450,17
20231213,125700,382507010,8460,8460,8460,8460,75
20231213,125600,381872510,8460,8460,8460,8460,25
20231213,125500,381661010,8460,8460,8460,8460,100
20231213,125400,380815010,8460,8460,8460,8460,0
20231213,125300,380815010,8460,8460,8460,8460,0
20231213,125200,380815010,8460,8470,8470,8460,26
20231213,125100,380594820,8460,8460,8460,8460,0
20231213,125000,380594820,8460,8460,8460,8460,0
20231213,124900,380594820,8460,8460,8460,8460,50
20231213,124800,380171820,8460,8460,8460,8460,50
20231213,124700,379748820,8460,8460,8460,8460,889
20231213,124600,372227880,8460,8460,8460,8460,30
20231213,124500,371974080,8460,8470,8470,8460,176
20231213,124400,370484040,8470,8470,8470,8470,0
20231213,124300,370484040,8470,8470,8470,8470,1
20231213,124200,370475570,8480,8480,8480,8480,2
20231213,124100,370458610,8480,8480,8480,8480,2
20231213,124000,370441650,8470,8480,8480,8470,48
20231213,123900,370035080,8480,8470,8480,8470,53
20231213,123800,369586140,8480,8480,8480,8480,83
20231213,123700,368882300,8480,8480,8480,8480,40
20231213,123600,368543100,8480,8480,8480,8480,138
20231213,123500,367372860,8490,8490,8490,8490,50
20231213,123400,366948360,8490,8490,8490,8490,1
20231213,123300,366939870,8490,8490,8490,8490,12
20231213,123200,366837990,8490,8490,8490,8490,32
20231213,123100,366566310,8490,8490,8490,8490,0
20231213,123000,366566310,8490,8490,8490,8490,1
20231213,122900,366557820,8490,8490,8490,8490,12
20231213,122800,366455940,8470,8500,8500,8470,200
20231213,122700,364760070,8490,8490,8490,8490,0
20231213,122600,364760070,8490,8490,8490,8490,64
20231213,122500,364216710,8490,8490,8490,8490,0
20231213,122400,364216710,8490,8520,8520,8490,12
20231213,122300,364114530,8490,8490,8490,8490,14
20231213,122200,363995670,8490,8490,8490,8490,22
20231213,122100,363808890,8490,8490,8490,8490,31
20231213,122000,363545700,8490,8490,8490,8490,0
20231213,121900,363545700,8490,8490,8490,8490,162
20231213,121800,362170320,8490,8490,8490,8490,28
20231213,121700,361932600,8490,8490,8490,8490,0
20231213,121600,361932600,8490,8510,8510,8490,395
20231213,121500,358578540,8500,8500,8500,8500,1
20231213,121400,358570040,8500,8500,8500,8500,0
20231213,121300,358570040,8500,8500,8500,8500,0
20231213,121200,358570040,8500,8500,8500,8500,0
20231213,121100,358570040,8500,8500,8500,8500,32
20231213,121000,358298040,8500,8500,8500,8500,0
20231213,120900,358298040,8500,8510,8510,8500,60
20231213,120800,357787650,8510,8510,8510,8510,42
20231213,120700,357430230,8510,8510,8510,8510,3
20231213,120600,357404700,8490,8490,8490,8490,0
20231213,120500,357404700,8490,8490,8490,8490,0
20231213,120400,357404700,8490,8490,8490,8490,0
20231213,120300,357404700,8490,8490,8490,8490,30
20231213,120200,357150000,8480,8480,8480,8480,0
20231213,120100,357150000,8480,8480,8480,8480,23
20231213,120000,356954960,8480,8480,8480,8480,0
20231213,115900,356954960,8480,8490,8490,8480,55
20231213,115800,356488260,8500,8500,8500,8500,0
20231213,115700,356488260,8500,8500,8500,8500,29
20231213,115600,356241760,8500,8500,8500,8500,0
20231213,115500,356241760,8500,8500,8500,8500,0
20231213,115400,356241760,8500,8500,8500,8500,0
20231213,115300,356241760,8500,8500,8500,8500,0
20231213,115200,356241760,8500,8500,8500,8500,69
20231213,115100,355655260,8500,8500,8500,8500,0
20231213,115000,355655260,8500,8500,8500,8500,39
20231213,114900,355323760,8490,8490,8490,8490,5
20231213,114800,355281310,8500,8500,8500,8500,36
20231213,114700,354975310,8500,8500,8500,8500,5
20231213,114600,354932810,8520,8520,8520,8520,0
20231213,114500,354932810,8520,8520,8520,8520,4
20231213,114400,354898730,8500,8510,8510,8500,15
20231213,114300,354771180,8520,8520,8520,8520,0
20231213,114200,354771180,8520,8520,8520,8520,5
20231213,114100,354728580,8520,8520,8520,8520,1
20231213,114000,354720060,8500,8500,8500,8500,2
20231213,113900,354703060,8510,8510,8510,8510,87
20231213,113800,353962690,8510,8510,8510,8510,0
20231213,113700,353962690,8510,8510,8510,8510,121
20231213,113600,352932980,8540,8540,8540,8540,3
20231213,113500,352907360,8450,8490,8490,8450,2000
20231213,113400,335977450,8490,8490,8490,8490,0
20231213,113300,335977450,8490,8490,8490,8490,1
20231213,113200,335968960,8550,8550,8550,8550,100
20231213,113100,335113960,8550,8550,8550,8550,100
20231213,113000,334258960,8480,8550,8550,8480,31
20231213,112900,333996010,8480,8480,8480,8480,0
20231213,112800,333996010,8480,8500,8500,8480,2400
20231213,112700,313641380,8500,8500,8500,8500,4
20231213,112600,313607380,8550,8550,8550,8550,0
20231213,112500,313607380,8550,8550,8550,8550,0
20231213,112400,313607380,8550,8550,8550,8550,0
20231213,112300,313607380,8550,8540,8550,8540,72
20231213,112200,312992420,8560,8560,8560,8560,20
20231213,112100,312821220,8560,8530,8560,8530,26
20231213,112000,312599330,8530,8490,8530,8490,59
20231213,111900,312096700,8500,8490,8500,8480,710
20231213,111800,306075180,8500,8510,8510,8500,14
20231213,111700,305956140,8520,8520,8520,8520,2
20231213,111600,305939100,8490,8490,8490,8490,0
20231213,111500,305939100,8490,8500,8500,8490,237
20231213,111400,303926050,8520,8520,8520,8520,0
20231213,111300,303926050,8520,8520,8520,8520,135
20231213,111200,302775850,8500,8500,8500,8500,20
20231213,111100,302605850,8500,8500,8500,8500,70
20231213,111000,302010850,8500,8500,8500,8500,12
20231213,110900,301908850,8500,8500,8500,8500,70
20231213,110800,301313850,8500,8500,8500,8500,2
20231213,110700,301296850,8490,8490,8490,8490,301
20231213,110600,298741360,8490,8490,8490,8490,0
20231213,110500,298741360,8490,8490,8490,8490,7
20231213,110400,298681930,8500,8510,8510,8500,937
20231213,110300,290716540,8510,8510,8510,8510,18
20231213,110200,290563360,8510,8520,8520,8510,186
20231213,110100,288980400,8510,8520,8520,8510,584
20231213,110000,284010550,8520,8520,8520,8520,3
20231213,105900,283984990,8520,8520,8520,8520,3
20231213,105800,283959430,8520,8520,8520,8520,1
20231213,105700,283950910,8510,8510,8510,8510,110
20231213,105600,283014810,8500,8500,8500,8500,0
20231213,105500,283014810,8500,8500,8500,8500,0
20231213,105400,283014810,8500,8520,8520,8500,45
20231213,105300,282631810,8520,8520,8520,8520,5
20231213,105200,282589210,8510,8510,8510,8510,20
20231213,105100,282419010,8510,8510,8510,8510,535
20231213,105000,277866160,8510,8500,8510,8500,40
20231213,104900,277526060,8500,8500,8500,8500,0
20231213,104800,277526060,8500,8500,8500,8500,0
20231213,104700,277526060,8500,8500,8500,8500,1
20231213,104600,277517560,8510,8510,8510,8510,0
20231213,104500,277517560,8510,8510,8510,8510,5
20231213,104400,277475010,8510,8510,8510,8510,3
20231213,104300,277449480,8510,8510,8510,8510,1
20231213,104200,277440970,8490,8490,8490,8490,0
20231213,104100,277440970,8490,8490,8490,8470,140
20231213,104000,276254370,8490,8490,8490,8490,54
20231213,103900,275795910,8490,8490,8490,8490,10
20231213,103800,275711010,8490,8480,8490,8480,55
20231213,103700,275244450,8480,8480,8480,8480,2
20231213,103600,275227490,8470,8470,8470,8470,18
20231213,103500,275075030,8470,8470,8470,8470,0
20231213,103400,275075030,8470,8470,8470,8470,2
20231213,103300,275058090,8470,8470,8470,8470,0
20231213,103200,275058090,8470,8470,8470,8470,40
20231213,103100,274719290,8470,8470,8470,8470,45
20231213,103000,274338140,8470,8470,8470,8470,6
20231213,102900,274287320,8470,8470,8470,8470,5
20231213,102800,274244970,8470,8470,8470,8470,20
20231213,102700,274075570,8470,8470,8470,8450,162
20231213,102600,272705450,8470,8470,8470,8470,93
20231213,102500,271917740,8460,8480,8480,8460,210
20231213,102400,270140940,8460,8460,8460,8460,0
20231213,102300,270140940,8460,8460,8460,8460,0
20231213,102200,270140940,8460,8460,8460,8460,288
20231213,102100,267704460,8460,8460,8480,8460,310
20231213,102000,265081800,8460,8460,8460,8460,9
20231213,101900,265005660,8460,8480,8480,8460,681
20231213,101800,259242400,8460,8460,8460,8460,200
20231213,101700,257550400,8460,8460,8460,8460,0
20231213,101600,257550400,8460,8470,8470,8460,250
20231213,101500,255435030,8470,8470,8470,8470,509
20231213,101400,251123800,8470,8470,8470,8470,13
20231213,101300,251013690,8470,8470,8470,8470,89
20231213,101200,250259860,8470,8470,8480,8470,23
20231213,101100,250065030,8480,8480,8480,8470,113
20231213,101000,249107790,8470,8480,8480,8470,7
20231213,100900,249048450,8480,8480,8480,8480,37
20231213,100800,248734690,8480,8490,8490,8480,37
20231213,100700,248420730,8490,8490,8490,8490,1
20231213,100600,248412240,8460,8490,8490,8460,30
20231213,100500,248157840,8490,8490,8490,8490,21
20231213,100400,247979550,8490,8490,8490,8490,100
20231213,100300,247130550,8490,8490,8490,8490,399
20231213,100200,243743040,8490,8480,8490,8440,108
20231213,100100,242828610,8480,8450,8480,8450,33
20231213,100000,242548860,8440,8440,8440,8440,0
20231213,095900,242548860,8440,8440,8440,8440,224
20231213,095800,240658300,8440,8480,8480,8440,515
20231213,095700,236308860,8490,8490,8500,8490,28
20231213,095600,236071130,8500,8500,8500,8500,8
20231213,095500,236003130,8490,8480,8490,8480,13
20231213,095400,235892880,8460,8450,8460,8450,1766
20231213,095300,220969170,8450,8450,8450,8450,8
20231213,095200,220901570,8450,8450,8450,8450,4
20231213,095100,220867770,8450,8450,8450,8450,20
20231213,095000,220698770,8440,8440,8440,8440,130
20231213,094900,219601570,8450,8440,8450,8440,61
20231213,094800,219086220,8440,8450,8450,8440,70
20231213,094700,218494820,8440,8450,8450,8440,192
20231213,094600,216872920,8450,8450,8450,8450,140
20231213,094500,215689920,8460,8460,8460,8460,33
20231213,094400,215410740,8460,8460,8460,8460,1
20231213,094300,215402280,8450,8450,8450,8450,0
20231213,094200,215402280,8450,8460,8460,8450,281
20231213,094100,213026470,8460,8460,8460,8460,75
20231213,094000,212391970,8460,8460,8460,8460,2
20231213,093900,212375050,8460,8460,8460,8460,316
20231213,093800,209701690,8450,8460,8460,8450,29
20231213,093700,209456560,8460,8460,8460,8460,41
20231213,093600,209109700,8450,8450,8450,8450,300
20231213,093500,206574700,8450,8440,8450,8440,71
20231213,093400,205974940,8450,8450,8450,8450,129
20231213,093300,204884890,8440,8450,8450,8440,139
20231213,093200,203710640,8450,8440,8450,8440,254
20231213,093100,201566340,8440,8450,8450,8440,86
20231213,093000,200840190,8450,8450,8450,8450,163
20231213,092900,199462840,8450,8450,8450,8440,102
20231213,092800,198601030,8450,8450,8450,8440,42
20231213,092700,198246370,8450,8450,8450,8450,331
20231213,092600,195449420,8450,8450,8450,8450,23
20231213,092500,195255070,8450,8440,8450,8440,17
20231213,092400,195111430,8440,8440,8440,8440,146
20231213,092300,193879190,8440,8420,8440,8420,87
20231213,092200,193146630,8420,8410,8420,8410,1426
20231213,092100,181142280,8420,8420,8430,8420,463
20231213,092000,177243810,8420,8420,8420,8420,252
20231213,091900,175121970,8410,8460,8460,8400,1616
20231213,091800,161522440,8450,8460,8460,8450,38
20231213,091700,161201260,8450,8460,8460,8430,494
20231213,091600,157028470,8460,8470,8470,8460,663
20231213,091500,151418130,8480,8530,8530,8470,3134
20231213,091400,124773440,8530,8540,8540,8530,1189
20231213,091300,114625390,8540,8550,8550,8540,280
20231213,091200,112232210,8550,8550,8570,8550,767
20231213,091100,105672960,8560,8570,8570,8560,1388
20231213,091000,93789390,8570,8570,8570,8570,134
20231213,090900,92641010,8560,8560,8560,8560,204
20231213,090800,90894770,8560,8580,8580,8560,60
20231213,090700,90380750,8590,8570,8600,8540,1017
20231213,090600,81661400,8570,8580,8590,8570,1909
20231213,090500,65292100,8590,8620,8620,8590,1337
20231213,090400,53795100,8620,8620,8620,8620,1
20231213,090300,53786480,8610,8610,8610,8610,19
20231213,090200,53622890,8600,8610,8610,8600,191
20231213,090100,51980260,8660,8690,8690,8600,320
20231213,090000,49215940,8700,8750,8750,8700,5650