KissMeData/099430/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,200300,1344223570,6600,6600,6600,6600,20088
20231215,200200,1344223570,6600,6600,6600,6600,0
20231215,200100,1344223570,6600,6600,6600,6600,0
20231215,200000,1344223570,6600,6600,6600,6600,0
20231215,195900,1344223570,6600,6600,6600,6600,0
20231215,195800,1344223570,6600,6600,6600,6600,0
20231215,195700,1344223570,6600,6600,6600,6600,0
20231215,195600,1344223570,6600,6600,6600,6600,0
20231215,195500,1344223570,6600,6600,6600,6600,0
20231215,195400,1344223570,6600,6600,6600,6600,0
20231215,195300,1344223570,6600,6600,6600,6600,0
20231215,195200,1344223570,6600,6600,6600,6600,0
20231215,195100,1344223570,6600,6600,6600,6600,0
20231215,195000,1344223570,6600,6600,6600,6600,0
20231215,194900,1344223570,6600,6600,6600,6600,0
20231215,194800,1344223570,6600,6600,6600,6600,0
20231215,194700,1344223570,6600,6600,6600,6600,0
20231215,194600,1344223570,6600,6600,6600,6600,0
20231215,194500,1344223570,6600,6600,6600,6600,0
20231215,194400,1344223570,6600,6600,6600,6600,0
20231215,194300,1344223570,6600,6600,6600,6600,0
20231215,194200,1344223570,6600,6600,6600,6600,0
20231215,194100,1344223570,6600,6600,6600,6600,0
20231215,194000,1344223570,6600,6600,6600,6600,0
20231215,193900,1344223570,6600,6600,6600,6600,0
20231215,193800,1344223570,6600,6600,6600,6600,0
20231215,193700,1344223570,6600,6600,6600,6600,0
20231215,193600,1344223570,6600,6600,6600,6600,0
20231215,193500,1344223570,6600,6600,6600,6600,0
20231215,193400,1344223570,6600,6600,6600,6600,0
20231215,193300,1344223570,6600,6600,6600,6600,20088
20231215,193200,1344223570,6600,6600,6600,6600,0
20231215,193100,1344223570,6600,6600,6600,6600,0
20231215,193000,1344223570,6600,6600,6600,6600,0
20231215,192900,1344223570,6600,6600,6600,6600,0
20231215,192800,1344223570,6600,6600,6600,6600,0
20231215,192700,1344223570,6600,6600,6600,6600,0
20231215,192600,1344223570,6600,6600,6600,6600,0
20231215,192500,1344223570,6600,6600,6600,6600,0
20231215,192400,1344223570,6600,6600,6600,6600,0
20231215,192300,1344223570,6600,6600,6600,6600,0
20231215,192200,1344223570,6600,6600,6600,6600,0
20231215,192100,1344223570,6600,6600,6600,6600,0
20231215,192000,1344223570,6600,6600,6600,6600,0
20231215,191900,1344223570,6600,6600,6600,6600,0
20231215,191800,1344223570,6600,6600,6600,6600,0
20231215,191700,1344223570,6600,6600,6600,6600,0
20231215,191600,1344223570,6600,6600,6600,6600,0
20231215,191500,1344223570,6600,6600,6600,6600,0
20231215,191400,1344223570,6600,6600,6600,6600,0
20231215,191300,1344223570,6600,6600,6600,6600,0
20231215,191200,1344223570,6600,6600,6600,6600,0
20231215,191100,1344223570,6600,6600,6600,6600,0
20231215,191000,1344223570,6600,6600,6600,6600,0
20231215,190900,1344223570,6600,6600,6600,6600,0
20231215,190800,1344223570,6600,6600,6600,6600,0
20231215,190700,1344223570,6600,6600,6600,6600,0
20231215,190600,1344223570,6600,6600,6600,6600,0
20231215,190500,1344223570,6600,6600,6600,6600,0
20231215,190400,1344223570,6600,6600,6600,6600,0
20231215,190300,1344223570,6600,6600,6600,6600,20088
20231215,190200,1344223570,6600,6600,6600,6600,0
20231215,190100,1344223570,6600,6600,6600,6600,0
20231215,190000,1344223570,6600,6600,6600,6600,0
20231215,185900,1344223570,6600,6600,6600,6600,0
20231215,185800,1344223570,6600,6600,6600,6600,0
20231215,185700,1344223570,6600,6600,6600,6600,0
20231215,185600,1344223570,6600,6600,6600,6600,0
20231215,185500,1344223570,6600,6600,6600,6600,0
20231215,185400,1344223570,6600,6600,6600,6600,0
20231215,185300,1344223570,6600,6600,6600,6600,0
20231215,185200,1344223570,6600,6600,6600,6600,0
20231215,185100,1344223570,6600,6600,6600,6600,0
20231215,185000,1344223570,6600,6600,6600,6600,0
20231215,184900,1344223570,6600,6600,6600,6600,0
20231215,184800,1344223570,6600,6600,6600,6600,0
20231215,184700,1344223570,6600,6600,6600,6600,0
20231215,184600,1344223570,6600,6600,6600,6600,0
20231215,184500,1344223570,6600,6600,6600,6600,0
20231215,184400,1344223570,6600,6600,6600,6600,0
20231215,184300,1344223570,6600,6600,6600,6600,0
20231215,184200,1344223570,6600,6600,6600,6600,0
20231215,184100,1344223570,6600,6600,6600,6600,0
20231215,184000,1344223570,6600,6600,6600,6600,0
20231215,183900,1344223570,6600,6600,6600,6600,0
20231215,183800,1344223570,6600,6600,6600,6600,0
20231215,183700,1344223570,6600,6600,6600,6600,0
20231215,183600,1344223570,6600,6600,6600,6600,0
20231215,183500,1344223570,6600,6600,6600,6600,0
20231215,183400,1344223570,6600,6600,6600,6600,0
20231215,183300,1344223570,6600,6600,6600,6600,20088
20231215,183200,1344223570,6600,6600,6600,6600,0
20231215,183100,1344223570,6600,6600,6600,6600,0
20231215,183000,1344223570,6600,6600,6600,6600,0
20231215,182900,1344223570,6600,6600,6600,6600,0
20231215,182800,1344223570,6600,6600,6600,6600,0
20231215,182700,1344223570,6600,6600,6600,6600,0
20231215,182600,1344223570,6600,6600,6600,6600,0
20231215,182500,1344223570,6600,6600,6600,6600,0
20231215,182400,1344223570,6600,6600,6600,6600,0
20231215,182300,1344223570,6600,6600,6600,6600,0
20231215,182200,1344223570,6600,6600,6600,6600,0
20231215,182100,1344223570,6600,6600,6600,6600,0
20231215,182000,1344223570,6600,6600,6600,6600,0
20231215,181900,1344223570,6600,6600,6600,6600,0
20231215,181800,1344223570,6600,6600,6600,6600,0
20231215,181700,1344223570,6600,6600,6600,6600,0
20231215,181600,1344223570,6600,6600,6600,6600,0
20231215,181500,1344223570,6600,6600,6600,6600,0
20231215,181400,1344223570,6600,6600,6600,6600,0
20231215,181300,1344223570,6600,6600,6600,6600,0
20231215,181200,1344223570,6600,6600,6600,6600,0
20231215,181100,1344223570,6600,6600,6600,6600,0
20231215,181000,1344223570,6600,6600,6600,6600,0
20231215,180900,1344223570,6600,6600,6600,6600,0
20231215,180800,1344223570,6600,6600,6600,6600,0
20231215,180700,1344223570,6600,6600,6600,6600,0
20231215,180600,1344223570,6600,6600,6600,6600,0
20231215,180500,1344223570,6600,6600,6600,6600,0
20231215,180400,1344223570,6600,6600,6600,6600,0
20231215,180300,1344223570,6600,6600,6600,6600,20088
20231215,180200,1344223570,6600,6600,6600,6600,0
20231215,180100,1344223570,6600,6600,6600,6600,0
20231215,180000,1344223570,6600,6600,6600,6600,0
20231215,175900,1344223570,6600,6600,6600,6600,0
20231215,175800,1344223570,6600,6600,6600,6600,0
20231215,175700,1344223570,6600,6600,6600,6600,0
20231215,175600,1344223570,6600,6600,6600,6600,0
20231215,175500,1344223570,6600,6600,6600,6600,0
20231215,175400,1344223570,6600,6600,6600,6600,0
20231215,175300,1344223570,6600,6600,6600,6600,0
20231215,175200,1344223570,6600,6600,6600,6600,0
20231215,175100,1344223570,6600,6600,6600,6600,0
20231215,175000,1344223570,6600,6600,6600,6600,0
20231215,174900,1344223570,6600,6600,6600,6600,0
20231215,174800,1344223570,6600,6600,6600,6600,0
20231215,174700,1344223570,6600,6600,6600,6600,0
20231215,174600,1344223570,6600,6600,6600,6600,0
20231215,174500,1344223570,6600,6600,6600,6600,0
20231215,174400,1344223570,6600,6600,6600,6600,0
20231215,174300,1344223570,6600,6600,6600,6600,0
20231215,174200,1344223570,6600,6600,6600,6600,0
20231215,174100,1344223570,6600,6600,6600,6600,0
20231215,174000,1344223570,6600,6600,6600,6600,0
20231215,173900,1344223570,6600,6600,6600,6600,0
20231215,173800,1344223570,6600,6600,6600,6600,0
20231215,173700,1344223570,6600,6600,6600,6600,0
20231215,173600,1344223570,6600,6600,6600,6600,0
20231215,173500,1344223570,6600,6600,6600,6600,0
20231215,173400,1344223570,6600,6600,6600,6600,0
20231215,173300,1344223570,6600,6600,6600,6600,20088
20231215,173200,1344223570,6600,6600,6600,6600,0
20231215,173100,1344223570,6600,6600,6600,6600,0
20231215,173000,1344223570,6600,6600,6600,6600,0
20231215,172900,1344223570,6600,6600,6600,6600,0
20231215,172800,1344223570,6600,6600,6600,6600,0
20231215,172700,1344223570,6600,6600,6600,6600,0
20231215,172600,1344223570,6600,6600,6600,6600,0
20231215,172500,1344223570,6600,6600,6600,6600,0
20231215,172400,1344223570,6600,6600,6600,6600,0
20231215,172300,1344223570,6600,6600,6600,6600,0
20231215,172200,1344223570,6600,6600,6600,6600,0
20231215,172100,1344223570,6600,6600,6600,6600,0
20231215,172000,1344223570,6600,6600,6600,6600,0
20231215,171900,1344223570,6600,6600,6600,6600,0
20231215,171800,1344223570,6600,6600,6600,6600,0
20231215,171700,1344223570,6600,6600,6600,6600,0
20231215,171600,1344223570,6600,6600,6600,6600,0
20231215,171500,1344223570,6600,6600,6600,6600,0
20231215,171400,1344223570,6600,6600,6600,6600,0
20231215,171300,1344223570,6600,6600,6600,6600,0
20231215,171200,1344223570,6600,6600,6600,6600,0
20231215,171100,1344223570,6600,6600,6600,6600,0
20231215,171000,1344223570,6600,6600,6600,6600,0
20231215,170900,1344223570,6600,6600,6600,6600,0
20231215,170800,1344223570,6600,6600,6600,6600,0
20231215,170700,1344223570,6600,6600,6600,6600,0
20231215,170600,1344223570,6600,6600,6600,6600,0
20231215,170500,1344223570,6600,6600,6600,6600,0
20231215,170400,1344223570,6600,6600,6600,6600,0
20231215,170300,1344223570,6600,6600,6600,6600,20088
20231215,170200,1344223570,6600,6600,6600,6600,0
20231215,170100,1344223570,6600,6600,6600,6600,0
20231215,170000,1344223570,6600,6600,6600,6600,0
20231215,165900,1344223570,6600,6600,6600,6600,0
20231215,165800,1344223570,6600,6600,6600,6600,0
20231215,165700,1344223570,6600,6600,6600,6600,0
20231215,165600,1344223570,6600,6600,6600,6600,0
20231215,165500,1344223570,6600,6600,6600,6600,0
20231215,165400,1344223570,6600,6600,6600,6600,0
20231215,165300,1344223570,6600,6600,6600,6600,0
20231215,165200,1344223570,6600,6600,6600,6600,0
20231215,165100,1344223570,6600,6600,6600,6600,0
20231215,165000,1344223570,6600,6600,6600,6600,0
20231215,164900,1344223570,6600,6600,6600,6600,0
20231215,164800,1344223570,6600,6600,6600,6600,0
20231215,164700,1344223570,6600,6600,6600,6600,0
20231215,164600,1344223570,6600,6600,6600,6600,0
20231215,164500,1344223570,6600,6600,6600,6600,0
20231215,164400,1344223570,6600,6600,6600,6600,0
20231215,164300,1344223570,6600,6600,6600,6600,0
20231215,164200,1344223570,6600,6600,6600,6600,0
20231215,164100,1344223570,6600,6600,6600,6600,0
20231215,164000,1344223570,6600,6600,6600,6600,0
20231215,163900,1344223570,6600,6600,6600,6600,0
20231215,163800,1344223570,6600,6600,6600,6600,0
20231215,163700,1344223570,6600,6600,6600,6600,0
20231215,163600,1344223570,6600,6600,6600,6600,0
20231215,163500,1344223570,6600,6600,6600,6600,0
20231215,163400,1344223570,6600,6600,6600,6600,0
20231215,163300,1344223570,6600,6600,6600,6600,20088
20231215,163200,1344223570,6600,6600,6600,6600,0
20231215,163100,1344223570,6600,6600,6600,6600,0
20231215,163000,1344223570,6600,6600,6600,6600,0
20231215,162900,1344223570,6600,6600,6600,6600,0
20231215,162800,1344223570,6600,6600,6600,6600,0
20231215,162700,1344223570,6600,6600,6600,6600,0
20231215,162600,1344223570,6600,6600,6600,6600,0
20231215,162500,1344223570,6600,6600,6600,6600,0
20231215,162400,1344223570,6600,6600,6600,6600,0
20231215,162300,1344223570,6600,6600,6600,6600,0
20231215,162200,1344223570,6600,6600,6600,6600,0
20231215,162100,1344223570,6600,6600,6600,6600,0
20231215,162000,1344223570,6600,6600,6600,6600,0
20231215,161900,1344223570,6600,6600,6600,6600,0
20231215,161800,1344223570,6600,6600,6600,6600,0
20231215,161700,1344223570,6600,6600,6600,6600,0
20231215,161600,1344223570,6600,6600,6600,6600,0
20231215,161500,1344223570,6600,6600,6600,6600,0
20231215,161400,1344223570,6600,6600,6600,6600,0
20231215,161300,1344223570,6600,6600,6600,6600,0
20231215,161200,1344223570,6600,6600,6600,6600,0
20231215,161100,1344223570,6600,6600,6600,6600,0
20231215,161000,1344223570,6600,6600,6600,6600,0
20231215,160900,1344223570,6600,6600,6600,6600,0
20231215,160800,1344223570,6600,6600,6600,6600,0
20231215,160700,1344223570,6600,6600,6600,6600,0
20231215,160600,1344223570,6600,6600,6600,6600,0
20231215,160500,1344223570,6600,6600,6600,6600,0
20231215,160400,1344223570,6600,6600,6600,6600,0
20231215,160300,1344223570,6600,6600,6600,6600,20088
20231215,160200,1344223570,6600,6600,6600,6600,0
20231215,160100,1344223570,6600,6600,6600,6600,0
20231215,160000,1344223570,6600,6600,6600,6600,0
20231215,155900,1344223570,6600,6600,6600,6600,0
20231215,155800,1344223570,6600,6600,6600,6600,0
20231215,155700,1344223570,6600,6600,6600,6600,0
20231215,155600,1344223570,6600,6600,6600,6600,0
20231215,155500,1344223570,6600,6600,6600,6600,0
20231215,155400,1344223570,6600,6600,6600,6600,0
20231215,155300,1344223570,6600,6600,6600,6600,0
20231215,155200,1344223570,6600,6600,6600,6600,0
20231215,155100,1344223570,6600,6600,6600,6600,0
20231215,155000,1344223570,6600,6600,6600,6600,0
20231215,154900,1344223570,6600,6600,6600,6600,0
20231215,154800,1344223570,6600,6600,6600,6600,0
20231215,154700,1344223570,6600,6600,6600,6600,0
20231215,154600,1344223570,6600,6600,6600,6600,0
20231215,154500,1344223570,6600,6600,6600,6600,0
20231215,154400,1344223570,6600,6600,6600,6600,0
20231215,154300,1344223570,6600,6600,6600,6600,0
20231215,154200,1344223570,6600,6600,6600,6600,0
20231215,154100,1344223570,6600,6600,6600,6600,0
20231215,154000,1344223570,6600,6600,6600,6600,0
20231215,153900,1344223570,6600,6600,6600,6600,0
20231215,153800,1344223570,6600,6600,6600,6600,0
20231215,153700,1344223570,6600,6600,6600,6600,0
20231215,153600,1344223570,6600,6600,6600,6600,0
20231215,153500,1344223570,6600,6600,6600,6600,0
20231215,153400,1344223570,6600,6600,6600,6600,0
20231215,153300,1344223570,6600,6600,6600,6600,20088
20231215,153200,1344223570,6600,6600,6600,6600,0
20231215,153100,1344223570,6600,6600,6600,6600,0
20231215,153000,1344223570,6600,6600,6600,6600,20088
20231215,152900,1211642770,6550,6550,6550,6550,0
20231215,152800,1211642770,6550,6550,6550,6550,0
20231215,152700,1211642770,6550,6550,6550,6550,0
20231215,152600,1211642770,6550,6550,6550,6550,0
20231215,152500,1211642770,6550,6550,6550,6550,0
20231215,152400,1211642770,6550,6550,6550,6550,0
20231215,152300,1211642770,6550,6550,6550,6550,0
20231215,152200,1211642770,6550,6550,6550,6550,0
20231215,152100,1211642770,6550,6550,6550,6550,0
20231215,152000,1211642770,6550,6550,6550,6550,0
20231215,151900,1211642770,6550,6540,6550,6540,162
20231215,151800,1210583110,6540,6510,6540,6500,6418
20231215,151700,1168799560,6520,6530,6530,6510,424
20231215,151600,1166034990,6530,6530,6530,6520,716
20231215,151500,1161361090,6510,6540,6540,6510,4556
20231215,151400,1131641340,6540,6540,6540,6530,264
20231215,151300,1129916350,6540,6540,6540,6530,225
20231215,151200,1128446500,6540,6540,6540,6530,1003
20231215,151100,1121888470,6540,6550,6550,6540,1899
20231215,151000,1109468440,6550,6540,6550,6540,228
20231215,150900,1107976580,6540,6540,6550,6540,111
20231215,150800,1107249620,6550,6560,6560,6550,2443
20231215,150700,1091247950,6560,6550,6560,6550,36
20231215,150600,1091012090,6560,6560,6560,6550,57
20231215,150500,1090638220,6560,6550,6560,6550,12
20231215,150400,1090559600,6550,6560,6560,6550,11
20231215,150300,1090487530,6550,6550,6560,6550,10
20231215,150200,1090422020,6560,6560,6560,6550,7
20231215,150100,1090376150,6560,6560,6560,6560,3
20231215,150000,1090356470,6560,6560,6560,6560,34
20231215,145900,1090133430,6560,6550,6560,6550,139
20231215,145800,1089222970,6560,6550,6560,6550,214
20231215,145700,1087821240,6550,6560,6560,6550,8
20231215,145600,1087768810,6550,6550,6560,6550,11
20231215,145500,1087696740,6560,6560,6560,6550,88
20231215,145400,1087119510,6550,6560,6560,6550,7
20231215,145300,1087073640,6560,6560,6560,6550,8
20231215,145200,1087021210,6550,6560,6560,6550,598
20231215,145100,1083104130,6550,6550,6560,6550,5065
20231215,145000,1049928310,6560,6560,6560,6550,108
20231215,144900,1049219890,6550,6550,6560,6550,508
20231215,144800,1045892450,6560,6550,6560,6550,446
20231215,144700,1042971130,6560,6560,6560,6560,6
20231215,144600,1042931770,6560,6550,6560,6550,269
20231215,144500,1041169810,6560,6540,6560,6540,3642
20231215,144400,1017323710,6540,6540,6540,6540,4
20231215,144300,1017297550,6540,6540,6540,6540,62
20231215,144200,1016892070,6540,6540,6540,6540,2
20231215,144100,1016878990,6540,6540,6540,6540,980
20231215,144000,1010469790,6540,6540,6540,6540,8
20231215,143900,1010417470,6540,6540,6540,6540,1
20231215,143800,1010410930,6540,6540,6540,6540,2
20231215,143700,1010397850,6540,6530,6540,6520,116
20231215,143600,1009640860,6530,6530,6530,6530,22
20231215,143500,1009497200,6530,6530,6540,6530,527
20231215,143400,1006055630,6520,6520,6520,6520,0
20231215,143300,1006055630,6520,6530,6530,6520,3780
20231215,143200,981382400,6530,6530,6530,6530,0
20231215,143100,981382400,6530,6530,6530,6530,2
20231215,143000,981369340,6530,6530,6530,6530,1
20231215,142900,981362810,6530,6530,6530,6530,2
20231215,142800,981349750,6520,6530,6530,6520,302
20231215,142700,979380700,6530,6530,6530,6530,102
20231215,142600,978714640,6530,6530,6530,6530,3
20231215,142500,978695050,6530,6530,6530,6530,2
20231215,142400,978681990,6530,6530,6530,6530,11
20231215,142300,978610160,6530,6530,6530,6530,526
20231215,142200,975175380,6530,6530,6530,6530,65
20231215,142100,974750930,6530,6530,6530,6530,6
20231215,142000,974711750,6530,6530,6530,6530,1
20231215,141900,974705220,6530,6530,6530,6530,2
20231215,141800,974692160,6530,6530,6530,6530,817
20231215,141700,969357150,6530,6530,6530,6530,0
20231215,141600,969357150,6530,6530,6530,6530,3
20231215,141500,969337560,6530,6530,6530,6530,2
20231215,141400,969324500,6520,6530,6530,6520,511
20231215,141300,965992770,6530,6530,6530,6530,11
20231215,141200,965920940,6520,6520,6530,6520,1014
20231215,141100,959309640,6530,6530,6530,6530,2
20231215,141000,959296580,6520,6520,6520,6520,200
20231215,140900,957992580,6530,6530,6530,6530,3
20231215,140800,957972990,6530,6530,6530,6530,51
20231215,140700,957639960,6530,6530,6530,6530,4
20231215,140600,957613840,6520,6530,6530,6520,57
20231215,140500,957242180,6530,6530,6530,6530,4
20231215,140400,957216060,6530,6530,6530,6530,3
20231215,140300,957196470,6530,6520,6530,6520,1445
20231215,140200,947774970,6520,6520,6520,6520,3
20231215,140100,947755410,6520,6520,6520,6520,1006
20231215,140000,941196290,6520,6520,6520,6520,309
20231215,135900,939181610,6520,6520,6520,6520,732
20231215,135800,934408970,6530,6530,6530,6530,4
20231215,135700,934382850,6530,6530,6530,6530,0
20231215,135600,934382850,6530,6530,6530,6530,2
20231215,135500,934369790,6530,6530,6530,6530,412
20231215,135400,931679430,6530,6530,6530,6530,311
20231215,135300,929648600,6520,6520,6520,6520,282
20231215,135200,927809960,6520,6520,6520,6520,0
20231215,135100,927809960,6520,6520,6520,6520,260
20231215,135000,926114760,6520,6520,6520,6520,162
20231215,134900,925058520,6520,6530,6530,6520,4547
20231215,134800,895412070,6530,6530,6530,6530,601
20231215,134700,891487540,6530,6520,6530,6520,109
20231215,134600,890776820,6530,6530,6530,6530,202
20231215,134500,889457760,6530,6530,6530,6530,0
20231215,134400,889457760,6530,6530,6530,6530,53
20231215,134300,889111670,6530,6530,6530,6530,154
20231215,134200,888106050,6530,6520,6530,6520,248
20231215,134100,886489010,6530,6530,6530,6520,441
20231215,134000,883609640,6530,6530,6530,6530,3
20231215,133900,883590050,6530,6530,6530,6530,1
20231215,133800,883583520,6530,6530,6530,6530,2
20231215,133700,883570460,6530,6530,6530,6530,5
20231215,133600,883537810,6530,6520,6530,6520,641
20231215,133500,879358480,6530,6530,6530,6530,2
20231215,133400,879345420,6530,6530,6530,6530,304
20231215,133300,877360300,6530,6530,6530,6530,1
20231215,133200,877353770,6530,6530,6530,6530,1
20231215,133100,877347240,6530,6530,6530,6530,2
20231215,133000,877334180,6530,6530,6530,6530,2
20231215,132900,877321120,6520,6530,6530,6520,366
20231215,132800,874933140,6530,6530,6530,6530,2
20231215,132700,874920080,6530,6530,6530,6530,1
20231215,132600,874913550,6530,6530,6530,6530,102
20231215,132500,874247490,6530,6530,6530,6520,3
20231215,132400,874227910,6520,6520,6520,6520,708
20231215,132300,869611750,6520,6530,6530,6520,4294
20231215,132200,841614850,6530,6530,6530,6530,1
20231215,132100,841608320,6530,6530,6530,6530,7
20231215,132000,841562610,6530,6530,6530,6530,3
20231215,131900,841543020,6530,6530,6530,6530,12
20231215,131800,841464660,6530,6520,6530,6520,8
20231215,131700,841412440,6530,6530,6530,6530,1
20231215,131600,841405910,6520,6530,6530,6520,13
20231215,131500,841321120,6530,6530,6530,6530,103
20231215,131400,840648530,6520,6520,6520,6520,10
20231215,131300,840583330,6520,6520,6520,6510,1417
20231215,131200,831357640,6520,6530,6540,6520,6363
20231215,131100,789869360,6530,6530,6530,6530,2
20231215,131000,789856300,6530,6530,6530,6530,22
20231215,130900,789712640,6530,6530,6530,6530,17
20231215,130800,789601630,6530,6520,6540,6520,754
20231215,130700,784677720,6530,6530,6530,6530,1061
20231215,130600,777749390,6530,6530,6530,6530,57
20231215,130500,777377180,6530,6530,6530,6530,473
20231215,130400,774288490,6530,6530,6530,6530,8
20231215,130300,774236250,6530,6540,6540,6530,98
20231215,130200,773596250,6540,6540,6540,6530,1404
20231215,130100,764428090,6530,6540,6540,6530,338
20231215,130000,762220890,6540,6540,6540,6540,13
20231215,125900,762135870,6540,6540,6540,6540,6
20231215,125800,762096630,6540,6540,6540,6540,0
20231215,125700,762096630,6540,6530,6540,6530,1292
20231215,125600,753659850,6530,6530,6530,6530,1
20231215,125500,753653320,6530,6520,6530,6520,2130
20231215,125400,739765690,6530,6530,6530,6530,11
20231215,125300,739693860,6530,6530,6530,6530,3
20231215,125200,739674270,6530,6530,6530,6520,13
20231215,125100,739589390,6530,6530,6530,6530,21
20231215,125000,739452260,6530,6530,6530,6530,1027
20231215,124900,732745950,6520,6520,6520,6520,8
20231215,124800,732693790,6530,6540,6540,6530,2096
20231215,124700,719006890,6530,6530,6530,6530,10
20231215,124600,718941590,6540,6540,6540,6540,2
20231215,124500,718928510,6540,6540,6540,6530,202
20231215,124400,717609430,6530,6530,6540,6530,917
20231215,124300,711616020,6530,6530,6530,6530,280
20231215,124200,709787620,6530,6530,6530,6530,655
20231215,124100,705510470,6540,6540,6540,6540,34
20231215,124000,705288110,6540,6540,6540,6540,1
20231215,123900,705281570,6530,6530,6530,6530,40
20231215,123800,705020370,6530,6530,6530,6530,1
20231215,123700,705013840,6530,6540,6540,6530,15
20231215,123600,704915850,6530,6540,6540,6530,101
20231215,123500,704256310,6540,6540,6540,6530,106
20231215,123400,703563120,6540,6530,6540,6530,6425
20231215,123300,661607840,6530,6530,6530,6530,60
20231215,123200,661216040,6540,6540,6540,6540,7
20231215,123100,661170260,6540,6540,6540,6540,1
20231215,123000,661163720,6540,6540,6540,6540,52
20231215,122900,660823640,6540,6540,6540,6540,0
20231215,122800,660823640,6540,6540,6540,6540,12
20231215,122700,660745160,6540,6540,6540,6540,3
20231215,122600,660725540,6540,6530,6540,6530,362
20231215,122500,658361660,6540,6540,6540,6540,2
20231215,122400,658348580,6530,6540,6540,6530,282
20231215,122300,656507100,6540,6540,6540,6540,35
20231215,122200,656278200,6540,6540,6540,6540,0
20231215,122100,656278200,6540,6530,6540,6530,52
20231215,122000,655938620,6540,6540,6540,6540,2
20231215,121900,655925540,6540,6540,6540,6540,2
20231215,121800,655912460,6540,6540,6540,6540,31
20231215,121700,655709720,6540,6530,6540,6530,291
20231215,121600,653809420,6530,6550,6550,6530,4755
20231215,121500,622735030,6550,6550,6550,6550,101
20231215,121400,622073480,6550,6550,6550,6550,1
20231215,121300,622066930,6550,6550,6550,6550,102
20231215,121200,621398830,6550,6540,6550,6540,62
20231215,121100,620993340,6540,6550,6550,6540,686
20231215,121000,616505540,6540,6550,6550,6540,1303
20231215,120900,607973890,6550,6550,6550,6550,110
20231215,120800,607253390,6550,6550,6550,6550,12
20231215,120700,607174790,6550,6560,6560,6550,226
20231215,120600,605694470,6560,6560,6560,6560,2
20231215,120500,605681350,6550,6560,6560,6550,55
20231215,120400,605320760,6560,6550,6560,6540,801
20231215,120300,600082190,6560,6560,6560,6560,3
20231215,120200,600062510,6560,6560,6560,6560,2
20231215,120100,600049390,6550,6550,6550,6550,0
20231215,120000,600049390,6550,6560,6560,6550,1569
20231215,115900,589772430,6560,6560,6560,6560,2
20231215,115800,589759310,6560,6560,6560,6560,13
20231215,115700,589674030,6560,6560,6560,6560,2
20231215,115600,589660910,6560,6560,6560,6560,2
20231215,115500,589647790,6550,6560,6560,6550,219
20231215,115400,588213150,6570,6570,6570,6570,1
20231215,115300,588206580,6570,6570,6570,6570,2
20231215,115200,588193440,6570,6570,6570,6570,1
20231215,115100,588186870,6560,6560,6560,6550,936
20231215,115000,582050300,6560,6550,6560,6550,410
20231215,114900,579364790,6540,6550,6550,6540,153
20231215,114800,578362650,6550,6550,6550,6540,2462
20231215,114700,562257550,6550,6550,6550,6550,2
20231215,114600,562244450,6550,6550,6550,6550,2
20231215,114500,562231350,6550,6550,6550,6550,1167
20231215,114400,554587500,6550,6550,6550,6540,1102
20231215,114300,547378410,6550,6550,6550,6540,362
20231215,114200,545009880,6540,6550,6550,6540,134
20231215,114100,544132870,6550,6550,6550,6540,302
20231215,114000,542155260,6550,6550,6550,6550,252
20231215,113900,540504660,6550,6550,6550,6550,973
20231215,113800,534131510,6550,6550,6550,6550,1
20231215,113700,534124960,6550,6550,6550,6540,3449
20231215,113600,511536480,6560,6560,6570,6560,10
20231215,113500,511470870,6570,6560,6570,6560,13
20231215,113400,511385570,6560,6560,6570,6560,79
20231215,113300,510867320,6560,6560,6560,6560,391
20231215,113200,508302360,6560,6560,6560,6560,23
20231215,113100,508151480,6560,6560,6560,6560,1003
20231215,113000,501571800,6560,6560,6560,6560,0
20231215,112900,501571800,6560,6560,6560,6560,2063
20231215,112800,488038520,6560,6560,6560,6560,1
20231215,112700,488031960,6560,6560,6560,6560,3
20231215,112600,488012280,6560,6560,6560,6560,20
20231215,112500,487881080,6560,6560,6560,6560,5
20231215,112400,487848280,6560,6560,6560,6560,0
20231215,112300,487848280,6560,6560,6560,6560,1
20231215,112200,487841720,6560,6550,6560,6550,769
20231215,112100,482804740,6550,6560,6560,6550,7
20231215,112000,482758880,6560,6560,6560,6560,4
20231215,111900,482732640,6560,6560,6560,6560,0
20231215,111800,482732640,6560,6560,6560,6560,30
20231215,111700,482535840,6560,6560,6560,6560,4
20231215,111600,482509600,6560,6550,6560,6550,27
20231215,111500,482332730,6550,6550,6550,6550,35
20231215,111400,482103480,6560,6560,6560,6560,3
20231215,111300,482083800,6560,6560,6560,6560,3
20231215,111200,482064120,6550,6550,6550,6550,0
20231215,111100,482064120,6550,6550,6550,6550,168
20231215,111000,480963720,6550,6550,6550,6550,0
20231215,110900,480963720,6550,6550,6550,6550,4
20231215,110800,480937520,6540,6540,6540,6540,200
20231215,110700,479629520,6550,6550,6550,6550,15
20231215,110600,479531270,6560,6560,6560,6560,1
20231215,110500,479524710,6560,6560,6560,6560,2
20231215,110400,479511590,6560,6550,6560,6550,668
20231215,110300,475135180,6550,6550,6550,6550,0
20231215,110200,475135180,6550,6560,6560,6550,1860
20231215,110100,462952150,6560,6560,6560,6560,0
20231215,110000,462952150,6560,6560,6560,6560,13
20231215,105900,462866870,6560,6550,6560,6550,251
20231215,105800,461222810,6560,6560,6560,6560,2
20231215,105700,461209690,6560,6560,6560,6560,12
20231215,105600,461130970,6560,6560,6560,6560,3
20231215,105500,461111290,6550,6550,6560,6550,84
20231215,105400,460561060,6560,6560,6560,6560,2000
20231215,105300,447441060,6560,6560,6560,6560,3
20231215,105200,447421380,6560,6560,6560,6560,13
20231215,105100,447336100,6550,6560,6560,6550,231
20231215,105000,445822740,6560,6550,6560,6550,406
20231215,104900,443163420,6560,6550,6560,6550,59
20231215,104800,442776960,6560,6560,6560,6560,31
20231215,104700,442573600,6560,6560,6560,6560,30
20231215,104600,442376800,6560,6560,6560,6560,277
20231215,104500,440559680,6560,6550,6560,6550,6
20231215,104400,440520370,6560,6550,6560,6550,124
20231215,104300,439708160,6550,6550,6550,6550,4
20231215,104200,439681960,6540,6550,6550,6540,12
20231215,104100,439603460,6550,6550,6550,6550,1
20231215,104000,439596910,6550,6550,6550,6550,104
20231215,103900,438915710,6550,6550,6550,6550,1
20231215,103800,438909160,6560,6560,6560,6550,5
20231215,103700,438876390,6550,6550,6550,6550,2
20231215,103600,438863290,6550,6550,6550,6550,103
20231215,103500,438188640,6540,6550,6550,6540,3001
20231215,103400,418562090,6550,6550,6550,6550,2
20231215,103300,418548990,6550,6550,6550,6550,2
20231215,103200,418535890,6550,6560,6560,6550,549
20231215,103100,414939930,6560,6550,6560,6550,43
20231215,103000,414658260,6560,6560,6560,6560,1
20231215,102900,414651700,6560,6560,6560,6560,3
20231215,102800,414632020,6560,6560,6560,6560,16
20231215,102700,414527060,6560,6560,6560,6560,55
20231215,102600,414166260,6560,6560,6560,6560,2
20231215,102500,414153140,6560,6560,6560,6560,53
20231215,102400,413805460,6560,6560,6560,6560,6
20231215,102300,413766100,6560,6560,6560,6560,0
20231215,102200,413766100,6560,6560,6560,6560,3
20231215,102100,413746420,6560,6550,6560,6550,101
20231215,102000,413084860,6560,6560,6560,6560,3
20231215,101900,413065180,6550,6560,6560,6550,2045
20231215,101800,399670420,6560,6560,6560,6560,12
20231215,101700,399591700,6560,6560,6560,6560,898
20231215,101600,393700820,6560,6550,6560,6550,5
20231215,101500,393668060,6560,6560,6560,6560,13
20231215,101400,393582780,6560,6560,6560,6560,0
20231215,101300,393582780,6560,6560,6560,6560,2
20231215,101200,393569660,6560,6550,6560,6550,182
20231215,101100,392377550,6550,6550,6550,6540,79
20231215,101000,391860860,6550,6550,6550,6540,500
20231215,100900,388587860,6540,6530,6540,6530,2265
20231215,100800,373795970,6530,6540,6550,6530,209
20231215,100700,372429110,6540,6540,6540,6530,2224
20231215,100600,357904150,6530,6540,6550,6530,367
20231215,100500,355503910,6540,6550,6550,6540,551
20231215,100400,351900360,6540,6550,6550,6540,13
20231215,100300,351815310,6550,6540,6550,6540,4104
20231215,100200,324965140,6550,6550,6550,6550,2
20231215,100100,324952040,6560,6560,6560,6550,4
20231215,100000,324925810,6550,6560,6560,6550,1229
20231215,095900,316875850,6570,6560,6570,6560,9
20231215,095800,316816730,6560,6550,6560,6550,9
20231215,095700,316757760,6550,6560,6560,6550,174
20231215,095600,315617650,6570,6560,6570,6550,407
20231215,095500,312949700,6560,6570,6570,6560,9
20231215,095400,312890580,6580,6540,6580,6540,3414
20231215,095300,290482780,6540,6540,6540,6540,202
20231215,095200,289161700,6540,6540,6540,6540,702
20231215,095100,284570620,6540,6540,6540,6530,4
20231215,095000,284544480,6520,6530,6540,6520,882
20231215,094900,278785020,6550,6550,6550,6550,0
20231215,094800,278785020,6550,6530,6550,6530,13
20231215,094700,278699910,6530,6550,6550,6530,3661
20231215,094600,254768570,6550,6540,6550,6540,803
20231215,094500,249516920,6550,6560,6570,6540,2046
20231215,094400,236125380,6550,6560,6560,6550,900
20231215,094300,230224370,6560,6570,6570,6560,91
20231215,094200,229627380,6570,6570,6570,6570,57
20231215,094100,229252890,6570,6570,6570,6560,15
20231215,094000,229154440,6570,6570,6570,6570,101
20231215,093900,228490870,6570,6560,6570,6550,474
20231215,093800,225382000,6570,6570,6570,6570,33
20231215,093700,225165190,6570,6570,6570,6570,6
20231215,093600,225125770,6570,6560,6570,6560,501
20231215,093500,221839200,6570,6560,6570,6550,1491
20231215,093400,212067540,6550,6550,6550,6550,771
20231215,093300,207017490,6550,6550,6550,6550,102
20231215,093200,206349390,6550,6550,6550,6550,303
20231215,093100,204364740,6550,6550,6550,6550,2
20231215,093000,204351640,6550,6560,6570,6550,959
20231215,092900,198059590,6570,6560,6570,6560,255
20231215,092800,196386780,6570,6560,6570,6560,341
20231215,092700,194149790,6560,6550,6560,6550,822
20231215,092600,188763690,6550,6550,6550,6550,546
20231215,092500,185187390,6540,6560,6560,6540,117
20231215,092400,184421070,6560,6560,6560,6560,3665
20231215,092300,160378670,6560,6570,6570,6560,519
20231215,092200,156974010,6570,6570,6570,6570,123
20231215,092100,156165900,6580,6560,6580,6560,189
20231215,092000,154926040,6560,6570,6580,6550,2873
20231215,091900,136068120,6580,6570,6580,6570,1656
20231215,091800,125184900,6560,6560,6560,6560,1178
20231215,091700,117457220,6560,6550,6560,6550,296
20231215,091600,115517900,6540,6530,6540,6530,103
20231215,091500,114844290,6540,6540,6550,6530,1014
20231215,091400,108213450,6550,6560,6560,6540,194
20231215,091300,106943880,6550,6560,6570,6550,997
20231215,091200,100412700,6560,6560,6560,6550,1194
20231215,091100,92588360,6570,6570,6570,6570,101
20231215,091000,91924790,6560,6560,6560,6560,21
20231215,090900,91787030,6570,6560,6570,6550,490
20231215,090800,88571450,6560,6560,6560,6560,264
20231215,090700,86839610,6560,6560,6560,6560,38
20231215,090600,86590330,6560,6560,6560,6560,3
20231215,090500,86570650,6540,6550,6560,6540,666
20231215,090400,82209200,6550,6560,6560,6550,2
20231215,090300,82196090,6550,6550,6550,6550,279
20231215,090200,80368640,6600,6600,6600,6600,228
20231215,090100,78863840,6600,6600,6600,6600,17
20231215,090000,78751640,6600,6550,6600,6550,12021