KissMeData/032190/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,191200,5506941960,13070,13070,13070,13070,12440
20231215,191100,5506941960,13070,13070,13070,13070,0
20231215,191000,5506941960,13070,13070,13070,13070,0
20231215,190900,5506941960,13070,13070,13070,13070,0
20231215,190800,5506941960,13070,13070,13070,13070,0
20231215,190700,5506941960,13070,13070,13070,13070,0
20231215,190600,5506941960,13070,13070,13070,13070,0
20231215,190500,5506941960,13070,13070,13070,13070,0
20231215,190400,5506941960,13070,13070,13070,13070,0
20231215,190300,5506941960,13070,13070,13070,13070,0
20231215,190200,5506941960,13070,13070,13070,13070,0
20231215,190100,5506941960,13070,13070,13070,13070,0
20231215,190000,5506941960,13070,13070,13070,13070,0
20231215,185900,5506941960,13070,13070,13070,13070,0
20231215,185800,5506941960,13070,13070,13070,13070,0
20231215,185700,5506941960,13070,13070,13070,13070,0
20231215,185600,5506941960,13070,13070,13070,13070,0
20231215,185500,5506941960,13070,13070,13070,13070,0
20231215,185400,5506941960,13070,13070,13070,13070,0
20231215,185300,5506941960,13070,13070,13070,13070,0
20231215,185200,5506941960,13070,13070,13070,13070,0
20231215,185100,5506941960,13070,13070,13070,13070,0
20231215,185000,5506941960,13070,13070,13070,13070,0
20231215,184900,5506941960,13070,13070,13070,13070,0
20231215,184800,5506941960,13070,13070,13070,13070,0
20231215,184700,5506941960,13070,13070,13070,13070,0
20231215,184600,5506941960,13070,13070,13070,13070,0
20231215,184500,5506941960,13070,13070,13070,13070,0
20231215,184400,5506941960,13070,13070,13070,13070,0
20231215,184300,5506941960,13070,13070,13070,13070,0
20231215,184200,5506941960,13070,13070,13070,13070,12440
20231215,184100,5506941960,13070,13070,13070,13070,0
20231215,184000,5506941960,13070,13070,13070,13070,0
20231215,183900,5506941960,13070,13070,13070,13070,0
20231215,183800,5506941960,13070,13070,13070,13070,0
20231215,183700,5506941960,13070,13070,13070,13070,0
20231215,183600,5506941960,13070,13070,13070,13070,0
20231215,183500,5506941960,13070,13070,13070,13070,0
20231215,183400,5506941960,13070,13070,13070,13070,0
20231215,183300,5506941960,13070,13070,13070,13070,0
20231215,183200,5506941960,13070,13070,13070,13070,0
20231215,183100,5506941960,13070,13070,13070,13070,0
20231215,183000,5506941960,13070,13070,13070,13070,0
20231215,182900,5506941960,13070,13070,13070,13070,0
20231215,182800,5506941960,13070,13070,13070,13070,0
20231215,182700,5506941960,13070,13070,13070,13070,0
20231215,182600,5506941960,13070,13070,13070,13070,0
20231215,182500,5506941960,13070,13070,13070,13070,0
20231215,182400,5506941960,13070,13070,13070,13070,0
20231215,182300,5506941960,13070,13070,13070,13070,0
20231215,182200,5506941960,13070,13070,13070,13070,0
20231215,182100,5506941960,13070,13070,13070,13070,0
20231215,182000,5506941960,13070,13070,13070,13070,0
20231215,181900,5506941960,13070,13070,13070,13070,0
20231215,181800,5506941960,13070,13070,13070,13070,0
20231215,181700,5506941960,13070,13070,13070,13070,0
20231215,181600,5506941960,13070,13070,13070,13070,0
20231215,181500,5506941960,13070,13070,13070,13070,0
20231215,181400,5506941960,13070,13070,13070,13070,0
20231215,181300,5506941960,13070,13070,13070,13070,0
20231215,181200,5506941960,13070,13070,13070,13070,12440
20231215,181100,5506941960,13070,13070,13070,13070,0
20231215,181000,5506941960,13070,13070,13070,13070,0
20231215,180900,5506941960,13070,13070,13070,13070,0
20231215,180800,5506941960,13070,13070,13070,13070,0
20231215,180700,5506941960,13070,13070,13070,13070,0
20231215,180600,5506941960,13070,13070,13070,13070,0
20231215,180500,5506941960,13070,13070,13070,13070,0
20231215,180400,5506941960,13070,13070,13070,13070,0
20231215,180300,5506941960,13070,13070,13070,13070,0
20231215,180200,5506941960,13070,13070,13070,13070,0
20231215,180100,5506941960,13070,13070,13070,13070,0
20231215,180000,5506941960,13070,13070,13070,13070,0
20231215,175900,5506941960,13070,13070,13070,13070,0
20231215,175800,5506941960,13070,13070,13070,13070,0
20231215,175700,5506941960,13070,13070,13070,13070,0
20231215,175600,5506941960,13070,13070,13070,13070,0
20231215,175500,5506941960,13070,13070,13070,13070,0
20231215,175400,5506941960,13070,13070,13070,13070,0
20231215,175300,5506941960,13070,13070,13070,13070,0
20231215,175200,5506941960,13070,13070,13070,13070,0
20231215,175100,5506941960,13070,13070,13070,13070,0
20231215,175000,5506941960,13070,13070,13070,13070,0
20231215,174900,5506941960,13070,13070,13070,13070,0
20231215,174800,5506941960,13070,13070,13070,13070,0
20231215,174700,5506941960,13070,13070,13070,13070,0
20231215,174600,5506941960,13070,13070,13070,13070,0
20231215,174500,5506941960,13070,13070,13070,13070,0
20231215,174400,5506941960,13070,13070,13070,13070,0
20231215,174300,5506941960,13070,13070,13070,13070,0
20231215,174200,5506941960,13070,13070,13070,13070,12440
20231215,174100,5506941960,13070,13070,13070,13070,0
20231215,174000,5506941960,13070,13070,13070,13070,0
20231215,173900,5506941960,13070,13070,13070,13070,0
20231215,173800,5506941960,13070,13070,13070,13070,0
20231215,173700,5506941960,13070,13070,13070,13070,0
20231215,173600,5506941960,13070,13070,13070,13070,0
20231215,173500,5506941960,13070,13070,13070,13070,0
20231215,173400,5506941960,13070,13070,13070,13070,0
20231215,173300,5506941960,13070,13070,13070,13070,0
20231215,173200,5506941960,13070,13070,13070,13070,0
20231215,173100,5506941960,13070,13070,13070,13070,0
20231215,173000,5506941960,13070,13070,13070,13070,0
20231215,172900,5506941960,13070,13070,13070,13070,0
20231215,172800,5506941960,13070,13070,13070,13070,0
20231215,172700,5506941960,13070,13070,13070,13070,0
20231215,172600,5506941960,13070,13070,13070,13070,0
20231215,172500,5506941960,13070,13070,13070,13070,0
20231215,172400,5506941960,13070,13070,13070,13070,0
20231215,172300,5506941960,13070,13070,13070,13070,0
20231215,172200,5506941960,13070,13070,13070,13070,0
20231215,172100,5506941960,13070,13070,13070,13070,0
20231215,172000,5506941960,13070,13070,13070,13070,0
20231215,171900,5506941960,13070,13070,13070,13070,0
20231215,171800,5506941960,13070,13070,13070,13070,0
20231215,171700,5506941960,13070,13070,13070,13070,0
20231215,171600,5506941960,13070,13070,13070,13070,0
20231215,171500,5506941960,13070,13070,13070,13070,0
20231215,171400,5506941960,13070,13070,13070,13070,0
20231215,171300,5506941960,13070,13070,13070,13070,0
20231215,171200,5506941960,13070,13070,13070,13070,12440
20231215,171100,5506941960,13070,13070,13070,13070,0
20231215,171000,5506941960,13070,13070,13070,13070,0
20231215,170900,5506941960,13070,13070,13070,13070,0
20231215,170800,5506941960,13070,13070,13070,13070,0
20231215,170700,5506941960,13070,13070,13070,13070,0
20231215,170600,5506941960,13070,13070,13070,13070,0
20231215,170500,5506941960,13070,13070,13070,13070,0
20231215,170400,5506941960,13070,13070,13070,13070,0
20231215,170300,5506941960,13070,13070,13070,13070,0
20231215,170200,5506941960,13070,13070,13070,13070,0
20231215,170100,5506941960,13070,13070,13070,13070,0
20231215,170000,5506941960,13070,13070,13070,13070,0
20231215,165900,5506941960,13070,13070,13070,13070,0
20231215,165800,5506941960,13070,13070,13070,13070,0
20231215,165700,5506941960,13070,13070,13070,13070,0
20231215,165600,5506941960,13070,13070,13070,13070,0
20231215,165500,5506941960,13070,13070,13070,13070,0
20231215,165400,5506941960,13070,13070,13070,13070,0
20231215,165300,5506941960,13070,13070,13070,13070,0
20231215,165200,5506941960,13070,13070,13070,13070,0
20231215,165100,5506941960,13070,13070,13070,13070,0
20231215,165000,5506941960,13070,13070,13070,13070,0
20231215,164900,5506941960,13070,13070,13070,13070,0
20231215,164800,5506941960,13070,13070,13070,13070,0
20231215,164700,5506941960,13070,13070,13070,13070,0
20231215,164600,5506941960,13070,13070,13070,13070,0
20231215,164500,5506941960,13070,13070,13070,13070,0
20231215,164400,5506941960,13070,13070,13070,13070,0
20231215,164300,5506941960,13070,13070,13070,13070,0
20231215,164200,5506941960,13070,13070,13070,13070,12440
20231215,164100,5506941960,13070,13070,13070,13070,0
20231215,164000,5506941960,13070,13070,13070,13070,0
20231215,163900,5506941960,13070,13070,13070,13070,0
20231215,163800,5506941960,13070,13070,13070,13070,0
20231215,163700,5506941960,13070,13070,13070,13070,0
20231215,163600,5506941960,13070,13070,13070,13070,0
20231215,163500,5506941960,13070,13070,13070,13070,0
20231215,163400,5506941960,13070,13070,13070,13070,0
20231215,163300,5506941960,13070,13070,13070,13070,0
20231215,163200,5506941960,13070,13070,13070,13070,0
20231215,163100,5506941960,13070,13070,13070,13070,0
20231215,163000,5506941960,13070,13070,13070,13070,0
20231215,162900,5506941960,13070,13070,13070,13070,0
20231215,162800,5506941960,13070,13070,13070,13070,0
20231215,162700,5506941960,13070,13070,13070,13070,0
20231215,162600,5506941960,13070,13070,13070,13070,0
20231215,162500,5506941960,13070,13070,13070,13070,0
20231215,162400,5506941960,13070,13070,13070,13070,0
20231215,162300,5506941960,13070,13070,13070,13070,0
20231215,162200,5506941960,13070,13070,13070,13070,0
20231215,162100,5506941960,13070,13070,13070,13070,0
20231215,162000,5506941960,13070,13070,13070,13070,0
20231215,161900,5506941960,13070,13070,13070,13070,0
20231215,161800,5506941960,13070,13070,13070,13070,0
20231215,161700,5506941960,13070,13070,13070,13070,0
20231215,161600,5506941960,13070,13070,13070,13070,0
20231215,161500,5506941960,13070,13070,13070,13070,0
20231215,161400,5506941960,13070,13070,13070,13070,0
20231215,161300,5506941960,13070,13070,13070,13070,0
20231215,161200,5506941960,13070,13070,13070,13070,12440
20231215,161100,5506941960,13070,13070,13070,13070,0
20231215,161000,5506941960,13070,13070,13070,13070,0
20231215,160900,5506941960,13070,13070,13070,13070,0
20231215,160800,5506941960,13070,13070,13070,13070,0
20231215,160700,5506941960,13070,13070,13070,13070,0
20231215,160600,5506941960,13070,13070,13070,13070,0
20231215,160500,5506941960,13070,13070,13070,13070,0
20231215,160400,5506941960,13070,13070,13070,13070,0
20231215,160300,5506941960,13070,13070,13070,13070,0
20231215,160200,5506941960,13070,13070,13070,13070,0
20231215,160100,5506941960,13070,13070,13070,13070,0
20231215,160000,5506941960,13070,13070,13070,13070,0
20231215,155900,5506941960,13070,13070,13070,13070,0
20231215,155800,5506941960,13070,13070,13070,13070,0
20231215,155700,5506941960,13070,13070,13070,13070,0
20231215,155600,5506941960,13070,13070,13070,13070,0
20231215,155500,5506941960,13070,13070,13070,13070,0
20231215,155400,5506941960,13070,13070,13070,13070,0
20231215,155300,5506941960,13070,13070,13070,13070,0
20231215,155200,5506941960,13070,13070,13070,13070,0
20231215,155100,5506941960,13070,13070,13070,13070,0
20231215,155000,5506941960,13070,13070,13070,13070,0
20231215,154900,5506941960,13070,13070,13070,13070,0
20231215,154800,5506941960,13070,13070,13070,13070,0
20231215,154700,5506941960,13070,13070,13070,13070,0
20231215,154600,5506941960,13070,13070,13070,13070,0
20231215,154500,5506941960,13070,13070,13070,13070,0
20231215,154400,5506941960,13070,13070,13070,13070,0
20231215,154300,5506941960,13070,13070,13070,13070,0
20231215,154200,5506941960,13070,13070,13070,13070,12440
20231215,154100,5506941960,13070,13070,13070,13070,0
20231215,154000,5506941960,13070,13070,13070,13070,0
20231215,153900,5506941960,13070,13070,13070,13070,0
20231215,153800,5506941960,13070,13070,13070,13070,0
20231215,153700,5506941960,13070,13070,13070,13070,0
20231215,153600,5506941960,13070,13070,13070,13070,0
20231215,153500,5506941960,13070,13070,13070,13070,0
20231215,153400,5506941960,13070,13070,13070,13070,0
20231215,153300,5506941960,13070,13070,13070,13070,0
20231215,153200,5506941960,13070,13070,13070,13070,0
20231215,153100,5506941960,13070,13070,13070,13070,0
20231215,153000,5506941960,13070,13070,13070,13070,12440
20231215,152900,5344351160,13010,13010,13010,13010,0
20231215,152800,5344351160,13010,13010,13010,13010,0
20231215,152700,5344351160,13010,13010,13010,13010,0
20231215,152600,5344351160,13010,13010,13010,13010,0
20231215,152500,5344351160,13010,13010,13010,13010,0
20231215,152400,5344351160,13010,13010,13010,13010,0
20231215,152300,5344351160,13010,13010,13010,13010,0
20231215,152200,5344351160,13010,13010,13010,13010,0
20231215,152100,5344351160,13010,13010,13010,13010,0
20231215,152000,5344351160,13010,13010,13010,13010,0
20231215,151900,5344351160,13010,13010,13010,12990,2449
20231215,151800,5312514610,13010,13000,13010,13000,698
20231215,151700,5303434110,13010,13010,13010,13000,235
20231215,151600,5300377690,13000,13020,13020,13000,931
20231215,151500,5288266810,13020,13030,13030,13020,61
20231215,151400,5287472390,13020,13020,13020,13010,310
20231215,151300,5283436490,13020,13010,13020,13010,1257
20231215,151200,5267080510,13010,13020,13030,13010,512
20231215,151100,5260412760,13020,13050,13050,13020,244
20231215,151000,5257232340,13050,13090,13090,13040,587
20231215,150900,5249567920,13080,13080,13080,13070,977
20231215,150800,5236788820,13080,13080,13090,13080,125
20231215,150700,5235153690,13080,13060,13080,13060,121
20231215,150600,5233572470,13060,13050,13060,13050,404
20231215,150500,5228300260,13050,13050,13050,13040,59
20231215,150400,5227530620,13050,13050,13050,13040,485
20231215,150300,5221203750,13050,13040,13050,13040,58
20231215,150200,5220447380,13020,13020,13030,13010,1496
20231215,150100,5200958240,13030,13040,13050,13030,570
20231215,150000,5193526000,13050,13070,13070,13000,1646
20231215,145900,5172089840,13070,13070,13070,13050,242
20231215,145800,5168929040,13070,13040,13070,13010,361
20231215,145700,5164226400,13030,13090,13090,13000,10475
20231215,145600,5027897450,13070,13100,13100,13060,1086
20231215,145500,5013696980,13090,13130,13130,13090,2082
20231215,145400,4986414770,13130,13150,13150,13130,582
20231215,145300,4978767810,13160,13160,13160,13150,17
20231215,145200,4978544190,13160,13160,13160,13150,874
20231215,145100,4967047180,13160,13180,13180,13160,1326
20231215,145000,4949594590,13170,13160,13180,13160,602
20231215,144900,4941669050,13160,13150,13160,13150,64
20231215,144800,4940827320,13160,13150,13160,13150,145
20231215,144700,4938919710,13160,13160,13160,13150,212
20231215,144600,4936130740,13170,13150,13180,13150,838
20231215,144500,4925090640,13170,13170,13170,13160,723
20231215,144400,4915569240,13170,13160,13170,13160,78
20231215,144300,4914542750,13160,13140,13170,13140,115
20231215,144200,4913030580,13140,13130,13140,13130,225
20231215,144100,4910076000,13130,13110,13130,13110,86
20231215,144000,4908948150,13110,13130,13130,13110,285
20231215,143900,4905210820,13130,13140,13140,13120,340
20231215,143800,4900748370,13130,13140,13140,13130,736
20231215,143700,4891077750,13140,13120,13160,13120,790
20231215,143600,4880700510,13110,13120,13130,13110,1758
20231215,143500,4857648140,13130,13170,13180,13130,2712
20231215,143400,4821993900,13180,13190,13190,13170,476
20231215,143300,4815724530,13190,13220,13230,13180,1470
20231215,143200,4796330170,13210,13240,13240,13210,553
20231215,143100,4789016580,13240,13220,13240,13210,297
20231215,143000,4785089970,13220,13220,13220,13210,53
20231215,142900,4784389810,13220,13210,13220,13200,132
20231215,142800,4782645420,13210,13220,13220,13210,268
20231215,142700,4779105110,13200,13230,13230,13200,511
20231215,142600,4772357490,13230,13250,13250,13200,662
20231215,142500,4763616200,13210,13250,13250,13210,563
20231215,142400,4756176290,13240,13240,13250,13240,106
20231215,142300,4754772520,13240,13250,13250,13210,1059
20231215,142200,4740766750,13250,13260,13260,13250,98
20231215,142100,4739467800,13270,13260,13280,13260,304
20231215,142000,4735436200,13260,13250,13260,13250,112
20231215,141900,4733951660,13260,13250,13260,13250,129
20231215,141800,4732241890,13250,13250,13260,13250,117
20231215,141700,4730691600,13250,13250,13260,13250,704
20231215,141600,4721363570,13250,13260,13260,13250,131
20231215,141500,4719627770,13250,13260,13260,13250,140
20231215,141400,4717771900,13260,13250,13260,13250,166
20231215,141300,4715572120,13250,13260,13260,13250,230
20231215,141200,4712524580,13260,13250,13260,13250,119
20231215,141100,4710947790,13250,13270,13280,13250,330
20231215,141000,4706572070,13270,13250,13270,13250,445
20231215,140900,4700674860,13250,13250,13250,13250,16
20231215,140800,4700462860,13250,13250,13250,13240,16
20231215,140700,4700250940,13250,13250,13250,13240,64
20231215,140600,4699403390,13240,13240,13240,13240,9
20231215,140500,4699284230,13240,13240,13240,13240,853
20231215,140400,4687990510,13240,13230,13240,13230,164
20231215,140300,4685819200,13240,13240,13240,13220,16
20231215,140200,4685607560,13230,13230,13230,13230,33
20231215,140100,4685170970,13220,13230,13230,13220,101
20231215,140000,4683835720,13230,13210,13230,13210,153
20231215,135900,4681811630,13230,13220,13230,13220,141
20231215,135800,4679947600,13220,13220,13220,13210,12
20231215,135700,4679789060,13220,13220,13220,13220,7
20231215,135600,4679696520,13220,13210,13220,13210,13
20231215,135500,4679524750,13220,13220,13220,13200,15
20231215,135400,4679326650,13220,13200,13220,13200,157
20231215,135300,4677254130,13210,13220,13220,13200,396
20231215,135200,4672022870,13220,13220,13220,13220,31
20231215,135100,4671613050,13230,13220,13230,13210,14
20231215,135000,4671428050,13220,13220,13230,13210,246
20231215,134900,4668178160,13220,13220,13240,13220,182
20231215,134800,4665771580,13220,13240,13240,13220,373
20231215,134700,4660840270,13220,13230,13240,13210,792
20231215,134600,4650368470,13240,13250,13250,13230,856
20231215,134500,4639039690,13250,13240,13250,13240,170
20231215,134400,4636788770,13240,13270,13280,13240,1298
20231215,134300,4619569500,13280,13290,13290,13280,370
20231215,134200,4614655850,13290,13290,13290,13290,149
20231215,134100,4612675640,13290,13320,13320,13290,1905
20231215,134000,4587335700,13330,13350,13350,13330,1621
20231215,133900,4565722650,13350,13340,13350,13340,102
20231215,133800,4564361950,13350,13350,13350,13350,62
20231215,133700,4563534250,13350,13350,13350,13350,6
20231215,133600,4563454150,13330,13320,13330,13310,1028
20231215,133500,4549759990,13310,13330,13330,13310,164
20231215,133400,4547576370,13320,13330,13330,13320,362
20231215,133300,4542753480,13330,13330,13330,13320,15
20231215,133200,4542553540,13330,13330,13330,13330,3
20231215,133100,4542513550,13350,13310,13350,13310,718
20231215,133000,4532941100,13320,13330,13330,13320,269
20231215,132900,4529357150,13330,13330,13340,13320,380
20231215,132800,4524292900,13330,13360,13360,13330,589
20231215,132700,4516438080,13370,13350,13370,13340,343
20231215,132600,4511858840,13370,13360,13370,13340,1019
20231215,132500,4498251910,13360,13360,13360,13350,12
20231215,132400,4498091690,13360,13370,13370,13360,438
20231215,132300,4492239990,13370,13380,13380,13360,504
20231215,132200,4485501030,13380,13390,13390,13380,591
20231215,132100,4477590800,13390,13390,13390,13380,1521
20231215,132000,4457230490,13390,13370,13390,13360,854
20231215,131900,4445807050,13370,13360,13370,13360,299
20231215,131800,4441812390,13360,13360,13380,13360,505
20231215,131700,4435059070,13360,13340,13370,13310,988
20231215,131600,4421885640,13340,13350,13360,13320,1154
20231215,131500,4406501330,13360,13350,13360,13350,30
20231215,131400,4406100730,13350,13360,13360,13350,177
20231215,131300,4403737720,13360,13380,13380,13350,319
20231215,131200,4399476900,13370,13370,13380,13370,318
20231215,131100,4395225170,13380,13350,13380,13350,568
20231215,131000,4387631720,13360,13350,13360,13350,271
20231215,130900,4384013750,13350,13370,13370,13350,100
20231215,130800,4382678060,13360,13370,13370,13360,24
20231215,130700,4382357400,13350,13370,13380,13350,1208
20231215,130600,4366226760,13370,13380,13380,13360,1391
20231215,130500,4347629080,13360,13380,13380,13360,1012
20231215,130400,4334103630,13370,13390,13390,13370,871
20231215,130300,4322447950,13400,13420,13420,13400,1319
20231215,130200,4304754430,13420,13410,13440,13410,4790
20231215,130100,4240443690,13420,13320,13420,13320,6772
20231215,130000,4149863000,13310,13310,13320,13310,63
20231215,125900,4149024440,13320,13320,13320,13310,212
20231215,125800,4146202440,13320,13320,13320,13320,239
20231215,125700,4143018960,13320,13310,13320,13310,239
20231215,125600,4139837670,13310,13310,13310,13300,769
20231215,125500,4129608560,13320,13320,13330,13320,369
20231215,125400,4124693460,13320,13330,13330,13310,394
20231215,125300,4119447040,13330,13330,13330,13310,1600
20231215,125200,4098119060,13330,13330,13360,13320,589
20231215,125100,4090261480,13320,13340,13340,13320,339
20231215,125000,4085739310,13330,13330,13330,13330,102
20231215,124900,4084379650,13350,13310,13350,13290,3166
20231215,124800,4042163930,13310,13320,13320,13310,151
20231215,124700,4040153990,13320,13330,13330,13320,113
20231215,124600,4038648790,13330,13320,13340,13310,760
20231215,124500,4028525710,13300,13260,13330,13260,3087
20231215,124400,3987515690,13250,13250,13250,13240,207
20231215,124300,3984773930,13230,13250,13250,13230,238
20231215,124200,3981625030,13260,13270,13270,13240,91
20231215,124100,3980420080,13270,13270,13270,13240,255
20231215,124000,3977043720,13260,13280,13280,13240,209
20231215,123900,3974273620,13280,13270,13280,13270,877
20231215,123800,3962635560,13280,13240,13280,13230,2878
20231215,123700,3924449490,13250,13250,13250,13240,61
20231215,123600,3923641340,13250,13250,13250,13240,216
20231215,123500,3920779440,13250,13250,13250,13240,132
20231215,123400,3919030740,13250,13260,13260,13250,105
20231215,123300,3917639400,13260,13250,13260,13250,128
20231215,123200,3915943200,13250,13240,13250,13240,82
20231215,123100,3914857500,13240,13260,13260,13240,694
20231215,123000,3905662890,13260,13270,13270,13250,426
20231215,122900,3900016850,13270,13260,13280,13260,526
20231215,122800,3893035910,13280,13270,13280,13270,200
20231215,122700,3890380870,13270,13280,13280,13260,250
20231215,122600,3887063380,13280,13270,13280,13270,140
20231215,122500,3885205510,13270,13280,13280,13270,82
20231215,122400,3884117340,13280,13280,13290,13270,438
20231215,122300,3878300940,13280,13280,13280,13280,363
20231215,122200,3873480300,13280,13270,13280,13270,239
20231215,122100,3870307730,13270,13270,13280,13270,66
20231215,122000,3869431890,13270,13290,13290,13270,313
20231215,121900,3865277170,13290,13280,13290,13280,15
20231215,121800,3865077940,13280,13280,13280,13270,1431
20231215,121700,3846085060,13280,13320,13320,13280,578
20231215,121600,3838388140,13320,13340,13340,13320,2445
20231215,121500,3805795270,13330,13330,13340,13330,1324
20231215,121400,3788145940,13330,13330,13340,13330,1077
20231215,121300,3773784420,13330,13300,13340,13290,1238
20231215,121200,3757292280,13310,13270,13310,13260,3957
20231215,121100,3704691200,13260,13270,13270,13260,54
20231215,121000,3703974910,13270,13260,13270,13260,35
20231215,120900,3703510600,13270,13270,13270,13250,240
20231215,120800,3700328850,13280,13280,13280,13280,350
20231215,120700,3695680850,13270,13270,13270,13260,425
20231215,120600,3690041510,13270,13260,13270,13250,146
20231215,120500,3688106670,13270,13270,13270,13270,329
20231215,120400,3683740840,13270,13260,13270,13250,323
20231215,120300,3679455150,13260,13260,13260,13260,16
20231215,120200,3679242990,13260,13260,13260,13260,23
20231215,120100,3678938010,13270,13280,13280,13270,145
20231215,120000,3677013820,13280,13290,13290,13280,297
20231215,115900,3673069650,13290,13290,13290,13280,95
20231215,115800,3671807390,13280,13220,13280,13220,2811
20231215,115700,3634577730,13220,13210,13220,13210,133
20231215,115600,3632820760,13210,13210,13220,13210,15
20231215,115500,3632622600,13220,13210,13220,13210,71
20231215,115400,3631684170,13220,13220,13220,13210,505
20231215,115300,3625013070,13220,13230,13230,13220,263
20231215,115200,3621535730,13230,13230,13230,13220,209
20231215,115100,3618772610,13230,13220,13240,13220,506
20231215,115000,3612077640,13220,13190,13230,13190,610
20231215,114900,3604017930,13210,13200,13210,13190,442
20231215,114800,3598185160,13190,13210,13210,13190,74
20231215,114700,3597208070,13220,13220,13220,13210,189
20231215,114600,3594710390,13220,13230,13230,13210,52
20231215,114500,3594022910,13230,13220,13240,13210,1468
20231215,114400,3574606890,13230,13220,13230,13220,97
20231215,114300,3573324280,13220,13220,13230,13210,443
20231215,114200,3567469380,13210,13270,13270,13210,2897
20231215,114100,3529101870,13270,13280,13280,13270,273
20231215,114000,3525478920,13280,13260,13280,13260,268
20231215,113900,3521922780,13260,13270,13270,13260,11
20231215,113800,3521776840,13270,13260,13270,13260,586
20231215,113700,3514006460,13250,13210,13280,13210,4643
20231215,113600,3452463020,13200,13200,13200,13190,328
20231215,113500,3448135210,13190,13200,13200,13190,651
20231215,113400,3439544010,13200,13200,13220,13190,916
20231215,113300,3427454020,13200,13230,13230,13200,828
20231215,113200,3416519930,13230,13230,13240,13220,20
20231215,113100,3416255410,13240,13250,13250,13230,527
20231215,113000,3409282160,13260,13270,13270,13260,34
20231215,112900,3408831200,13270,13240,13270,13240,319
20231215,112800,3404602180,13260,13240,13260,13240,1212
20231215,112700,3388542950,13230,13210,13240,13210,282
20231215,112600,3384813190,13210,13200,13210,13200,264
20231215,112500,3381327660,13200,13180,13200,13170,437
20231215,112400,3375567640,13180,13180,13180,13170,498
20231215,112300,3369004090,13160,13170,13190,13160,1074
20231215,112200,3354861960,13160,13180,13200,13160,626
20231215,112100,3346613200,13190,13150,13200,13150,358
20231215,112000,3341890730,13150,13200,13210,13130,3191
20231215,111900,3299814510,13200,13210,13230,13200,2622
20231215,111800,3265192070,13210,13260,13260,13210,1809
20231215,111700,3241272740,13250,13330,13330,13230,1721
20231215,111600,3218435450,13290,13320,13330,13220,7678
20231215,111500,3116396050,13330,13410,13410,13330,8535
20231215,111400,3002211850,13420,13420,13420,13400,2272
20231215,111300,2971732890,13420,13410,13420,13400,1272
20231215,111200,2954671040,13420,13410,13430,13400,2023
20231215,111100,2927529230,13400,13380,13410,13370,3161
20231215,111000,2885167170,13380,13400,13440,13380,11496
20231215,110900,2730914760,13400,13390,13400,13360,2832
20231215,110800,2692999560,13410,13360,13430,13340,10981
20231215,110700,2545971190,13350,13330,13350,13300,7534
20231215,110600,2445623680,13320,13330,13330,13300,3915
20231215,110500,2393478720,13330,13290,13330,13280,4460
20231215,110400,2334174570,13270,13260,13300,13220,9516
20231215,110300,2207881390,13270,13200,13270,13200,6375
20231215,110200,2123519200,13200,13160,13210,13150,4425
20231215,110100,2065176180,13180,13120,13180,13110,8493
20231215,110000,1953596700,13120,13110,13140,13110,3686
20231215,105900,1905210000,13110,13120,13120,13100,2448
20231215,105800,1873122050,13120,13120,13120,13110,1633
20231215,105700,1851711390,13120,13090,13120,13070,3386
20231215,105600,1807337770,13090,13140,13150,13090,3321
20231215,105500,1763765340,13120,13100,13150,13100,5048
20231215,105400,1697513490,13110,13120,13130,13110,2051
20231215,105300,1670608730,13120,13070,13130,13060,6682
20231215,105200,1583087890,13060,12980,13060,12980,6723
20231215,105100,1495661050,12980,12960,12990,12950,3825
20231215,105000,1446036140,12950,12950,12960,12940,751
20231215,104900,1436308650,12950,12950,12950,12930,1461
20231215,104800,1417389410,12950,12920,12950,12920,4291
20231215,104700,1361846770,12910,12900,12920,12900,750
20231215,104600,1352159290,12910,12920,12930,12900,1394
20231215,104500,1334154120,12910,12900,12920,12900,1199
20231215,104400,1318678530,12910,12900,12910,12900,773
20231215,104300,1308701420,12890,12860,12910,12850,6538
20231215,104200,1224539680,12850,12860,12860,12840,1088
20231215,104100,1210559840,12860,12830,12860,12830,2504
20231215,104000,1178400380,12830,12830,12830,12830,369
20231215,103900,1173666110,12820,12820,12830,12810,462
20231215,103800,1167743410,12820,12830,12830,12810,1389
20231215,103700,1149945830,12820,12820,12830,12820,624
20231215,103600,1141944890,12810,12800,12810,12800,358
20231215,103500,1137362480,12790,12800,12800,12790,338
20231215,103400,1133036090,12810,12810,12860,12810,12947
20231215,103300,966916500,12810,12760,12810,12760,6324
20231215,103200,886013200,12760,12760,12760,12760,2
20231215,103100,885987680,12760,12760,12760,12760,206
20231215,103000,883359120,12750,12750,12750,12750,3
20231215,102900,883320870,12750,12760,12760,12750,319
20231215,102800,879251690,12760,12760,12760,12760,0
20231215,102700,879251690,12760,12750,12760,12750,110
20231215,102600,877849170,12750,12750,12750,12750,504
20231215,102500,871423170,12750,12730,12750,12730,622
20231215,102400,863499030,12730,12740,12740,12730,38
20231215,102300,863014940,12740,12750,12760,12740,1113
20231215,102200,848834970,12750,12760,12760,12750,44
20231215,102100,848273960,12750,12750,12750,12750,568
20231215,102000,841031960,12760,12760,12760,12760,335
20231215,101900,836757360,12750,12740,12750,12740,566
20231215,101800,829540970,12740,12740,12750,12730,224
20231215,101700,826689220,12740,12740,12740,12740,0
20231215,101600,826689220,12740,12740,12740,12740,380
20231215,101500,821848020,12740,12740,12740,12740,1
20231215,101400,821835280,12720,12720,12720,12720,10
20231215,101300,821708080,12730,12720,12730,12710,907
20231215,101200,810165880,12730,12720,12730,12720,103
20231215,101100,808855710,12720,12740,12740,12720,195
20231215,101000,806374820,12720,12740,12740,12720,114
20231215,100900,804923650,12740,12730,12740,12730,171
20231215,100800,802746410,12730,12730,12730,12730,17
20231215,100700,802530000,12730,12740,12740,12730,610
20231215,100600,794763090,12740,12740,12740,12740,3
20231215,100500,794724870,12740,12730,12740,12730,130
20231215,100400,793068680,12740,12740,12740,12740,2
20231215,100300,793043200,12740,12730,12740,12730,8
20231215,100200,792941350,12740,12740,12740,12740,7
20231215,100100,792852170,12730,12730,12730,12730,338
20231215,100000,788549430,12730,12740,12740,12730,61
20231215,095900,787772470,12750,12720,12750,12720,1726
20231215,095800,765800070,12720,12710,12720,12710,34
20231215,095700,765367920,12710,12700,12710,12700,662
20231215,095600,756959940,12690,12690,12690,12690,46
20231215,095500,756376200,12700,12700,12710,12700,160
20231215,095400,754344190,12690,12700,12700,12690,824
20231215,095300,743883770,12700,12710,12720,12700,781
20231215,095200,733961160,12720,12720,12720,12720,13
20231215,095100,733795800,12710,12710,12710,12710,224
20231215,095000,730948760,12710,12710,12710,12710,56
20231215,094900,730237000,12710,12720,12720,12710,445
20231215,094800,724581030,12720,12730,12730,12720,170
20231215,094700,722418610,12720,12730,12730,12720,79
20231215,094600,721413340,12730,12730,12730,12730,119
20231215,094500,719898470,12730,12720,12730,12720,158
20231215,094400,717887680,12720,12730,12730,12720,32
20231215,094300,717480520,12730,12730,12730,12720,349
20231215,094200,713037820,12740,12740,12740,12740,45
20231215,094100,712464520,12740,12730,12740,12720,202
20231215,094000,709894120,12730,12730,12740,12730,445
20231215,093900,704228760,12740,12740,12750,12730,168
20231215,093800,702088150,12750,12750,12750,12740,217
20231215,093700,699322430,12740,12740,12750,12740,7
20231215,093600,699233240,12750,12760,12760,12740,89
20231215,093500,698098010,12760,12750,12770,12740,164
20231215,093400,696005410,12760,12740,12760,12740,1149
20231215,093300,681358290,12730,12740,12740,12730,52
20231215,093200,680695920,12740,12730,12740,12730,119
20231215,093100,679180360,12740,12740,12740,12740,178
20231215,093000,676912640,12740,12760,12760,12740,141
20231215,092900,675116170,12760,12750,12760,12750,463
20231215,092800,669212910,12750,12760,12760,12740,196
20231215,092700,666713360,12760,12740,12780,12740,763
20231215,092600,656972480,12720,12760,12760,12720,406
20231215,092500,651803750,12760,12720,12760,12720,181
20231215,092400,649496180,12730,12740,12740,12720,1190
20231215,092300,634352620,12740,12780,12790,12740,2439
20231215,092200,603205930,12760,12790,12790,12710,10905
20231215,092100,464093380,12800,12820,12820,12800,863
20231215,092000,453032030,12820,12830,12840,12820,1400
20231215,091900,435066960,12820,12790,12830,12790,2720
20231215,091800,400214880,12780,12780,12810,12780,2452
20231215,091700,368834430,12800,12780,12800,12770,540
20231215,091600,361924180,12780,12790,12800,12780,766
20231215,091500,352121630,12800,12810,12820,12800,2924
20231215,091400,314676820,12800,12780,12800,12770,2717
20231215,091300,279924520,12770,12740,12780,12740,2150
20231215,091200,252496370,12750,12750,12750,12730,1206
20231215,091100,237127930,12760,12720,12760,12720,3307
20231215,091000,194978850,12730,12710,12730,12710,955
20231215,090900,182831110,12710,12690,12720,12690,2062
20231215,090800,156618660,12690,12670,12700,12660,2643
20231215,090700,123089350,12670,12590,12680,12590,2628
20231215,090600,89857950,12580,12580,12580,12520,2962
20231215,090500,52661520,12590,12600,12600,12590,332
20231215,090400,48479860,12630,12600,12640,12600,622
20231215,090300,40642350,12640,12640,12660,12630,388
20231215,090200,35734320,12650,12590,12650,12580,293
20231215,090100,32031820,12590,12590,12670,12550,570
20231215,090000,24868170,12610,12670,12670,12580,1948