KissMeData/041920/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,192300,2929193120,7080,7080,7080,7080,16601
20231215,192200,2929193120,7080,7080,7080,7080,0
20231215,192100,2929193120,7080,7080,7080,7080,0
20231215,192000,2929193120,7080,7080,7080,7080,0
20231215,191900,2929193120,7080,7080,7080,7080,0
20231215,191800,2929193120,7080,7080,7080,7080,0
20231215,191700,2929193120,7080,7080,7080,7080,0
20231215,191600,2929193120,7080,7080,7080,7080,0
20231215,191500,2929193120,7080,7080,7080,7080,0
20231215,191400,2929193120,7080,7080,7080,7080,0
20231215,191300,2929193120,7080,7080,7080,7080,0
20231215,191200,2929193120,7080,7080,7080,7080,0
20231215,191100,2929193120,7080,7080,7080,7080,0
20231215,191000,2929193120,7080,7080,7080,7080,0
20231215,190900,2929193120,7080,7080,7080,7080,0
20231215,190800,2929193120,7080,7080,7080,7080,0
20231215,190700,2929193120,7080,7080,7080,7080,0
20231215,190600,2929193120,7080,7080,7080,7080,0
20231215,190500,2929193120,7080,7080,7080,7080,0
20231215,190400,2929193120,7080,7080,7080,7080,0
20231215,190300,2929193120,7080,7080,7080,7080,0
20231215,190200,2929193120,7080,7080,7080,7080,0
20231215,190100,2929193120,7080,7080,7080,7080,0
20231215,190000,2929193120,7080,7080,7080,7080,0
20231215,185900,2929193120,7080,7080,7080,7080,0
20231215,185800,2929193120,7080,7080,7080,7080,0
20231215,185700,2929193120,7080,7080,7080,7080,0
20231215,185600,2929193120,7080,7080,7080,7080,0
20231215,185500,2929193120,7080,7080,7080,7080,0
20231215,185400,2929193120,7080,7080,7080,7080,0
20231215,185300,2929193120,7080,7080,7080,7080,16601
20231215,185200,2929193120,7080,7080,7080,7080,0
20231215,185100,2929193120,7080,7080,7080,7080,0
20231215,185000,2929193120,7080,7080,7080,7080,0
20231215,184900,2929193120,7080,7080,7080,7080,0
20231215,184800,2929193120,7080,7080,7080,7080,0
20231215,184700,2929193120,7080,7080,7080,7080,0
20231215,184600,2929193120,7080,7080,7080,7080,0
20231215,184500,2929193120,7080,7080,7080,7080,0
20231215,184400,2929193120,7080,7080,7080,7080,0
20231215,184300,2929193120,7080,7080,7080,7080,0
20231215,184200,2929193120,7080,7080,7080,7080,0
20231215,184100,2929193120,7080,7080,7080,7080,0
20231215,184000,2929193120,7080,7080,7080,7080,0
20231215,183900,2929193120,7080,7080,7080,7080,0
20231215,183800,2929193120,7080,7080,7080,7080,0
20231215,183700,2929193120,7080,7080,7080,7080,0
20231215,183600,2929193120,7080,7080,7080,7080,0
20231215,183500,2929193120,7080,7080,7080,7080,0
20231215,183400,2929193120,7080,7080,7080,7080,0
20231215,183300,2929193120,7080,7080,7080,7080,0
20231215,183200,2929193120,7080,7080,7080,7080,0
20231215,183100,2929193120,7080,7080,7080,7080,0
20231215,183000,2929193120,7080,7080,7080,7080,0
20231215,182900,2929193120,7080,7080,7080,7080,0
20231215,182800,2929193120,7080,7080,7080,7080,0
20231215,182700,2929193120,7080,7080,7080,7080,0
20231215,182600,2929193120,7080,7080,7080,7080,0
20231215,182500,2929193120,7080,7080,7080,7080,0
20231215,182400,2929193120,7080,7080,7080,7080,0
20231215,182300,2929193120,7080,7080,7080,7080,16601
20231215,182200,2929193120,7080,7080,7080,7080,0
20231215,182100,2929193120,7080,7080,7080,7080,0
20231215,182000,2929193120,7080,7080,7080,7080,0
20231215,181900,2929193120,7080,7080,7080,7080,0
20231215,181800,2929193120,7080,7080,7080,7080,0
20231215,181700,2929193120,7080,7080,7080,7080,0
20231215,181600,2929193120,7080,7080,7080,7080,0
20231215,181500,2929193120,7080,7080,7080,7080,0
20231215,181400,2929193120,7080,7080,7080,7080,0
20231215,181300,2929193120,7080,7080,7080,7080,0
20231215,181200,2929193120,7080,7080,7080,7080,0
20231215,181100,2929193120,7080,7080,7080,7080,0
20231215,181000,2929193120,7080,7080,7080,7080,0
20231215,180900,2929193120,7080,7080,7080,7080,0
20231215,180800,2929193120,7080,7080,7080,7080,0
20231215,180700,2929193120,7080,7080,7080,7080,0
20231215,180600,2929193120,7080,7080,7080,7080,0
20231215,180500,2929193120,7080,7080,7080,7080,0
20231215,180400,2929193120,7080,7080,7080,7080,0
20231215,180300,2929193120,7080,7080,7080,7080,0
20231215,180200,2929193120,7080,7080,7080,7080,0
20231215,180100,2929193120,7080,7080,7080,7080,0
20231215,180000,2929193120,7080,7080,7080,7080,0
20231215,175900,2929193120,7080,7080,7080,7080,0
20231215,175800,2929193120,7080,7080,7080,7080,0
20231215,175700,2929193120,7080,7080,7080,7080,0
20231215,175600,2929193120,7080,7080,7080,7080,0
20231215,175500,2929193120,7080,7080,7080,7080,0
20231215,175400,2929193120,7080,7080,7080,7080,0
20231215,175300,2929193120,7080,7080,7080,7080,16601
20231215,175200,2929193120,7080,7080,7080,7080,0
20231215,175100,2929193120,7080,7080,7080,7080,0
20231215,175000,2929193120,7080,7080,7080,7080,0
20231215,174900,2929193120,7080,7080,7080,7080,0
20231215,174800,2929193120,7080,7080,7080,7080,0
20231215,174700,2929193120,7080,7080,7080,7080,0
20231215,174600,2929193120,7080,7080,7080,7080,0
20231215,174500,2929193120,7080,7080,7080,7080,0
20231215,174400,2929193120,7080,7080,7080,7080,0
20231215,174300,2929193120,7080,7080,7080,7080,0
20231215,174200,2929193120,7080,7080,7080,7080,0
20231215,174100,2929193120,7080,7080,7080,7080,0
20231215,174000,2929193120,7080,7080,7080,7080,0
20231215,173900,2929193120,7080,7080,7080,7080,0
20231215,173800,2929193120,7080,7080,7080,7080,0
20231215,173700,2929193120,7080,7080,7080,7080,0
20231215,173600,2929193120,7080,7080,7080,7080,0
20231215,173500,2929193120,7080,7080,7080,7080,0
20231215,173400,2929193120,7080,7080,7080,7080,0
20231215,173300,2929193120,7080,7080,7080,7080,0
20231215,173200,2929193120,7080,7080,7080,7080,0
20231215,173100,2929193120,7080,7080,7080,7080,0
20231215,173000,2929193120,7080,7080,7080,7080,0
20231215,172900,2929193120,7080,7080,7080,7080,0
20231215,172800,2929193120,7080,7080,7080,7080,0
20231215,172700,2929193120,7080,7080,7080,7080,0
20231215,172600,2929193120,7080,7080,7080,7080,0
20231215,172500,2929193120,7080,7080,7080,7080,0
20231215,172400,2929193120,7080,7080,7080,7080,0
20231215,172300,2929193120,7080,7080,7080,7080,16601
20231215,172200,2929193120,7080,7080,7080,7080,0
20231215,172100,2929193120,7080,7080,7080,7080,0
20231215,172000,2929193120,7080,7080,7080,7080,0
20231215,171900,2929193120,7080,7080,7080,7080,0
20231215,171800,2929193120,7080,7080,7080,7080,0
20231215,171700,2929193120,7080,7080,7080,7080,0
20231215,171600,2929193120,7080,7080,7080,7080,0
20231215,171500,2929193120,7080,7080,7080,7080,0
20231215,171400,2929193120,7080,7080,7080,7080,0
20231215,171300,2929193120,7080,7080,7080,7080,0
20231215,171200,2929193120,7080,7080,7080,7080,0
20231215,171100,2929193120,7080,7080,7080,7080,0
20231215,171000,2929193120,7080,7080,7080,7080,0
20231215,170900,2929193120,7080,7080,7080,7080,0
20231215,170800,2929193120,7080,7080,7080,7080,0
20231215,170700,2929193120,7080,7080,7080,7080,0
20231215,170600,2929193120,7080,7080,7080,7080,0
20231215,170500,2929193120,7080,7080,7080,7080,0
20231215,170400,2929193120,7080,7080,7080,7080,0
20231215,170300,2929193120,7080,7080,7080,7080,0
20231215,170200,2929193120,7080,7080,7080,7080,0
20231215,170100,2929193120,7080,7080,7080,7080,0
20231215,170000,2929193120,7080,7080,7080,7080,0
20231215,165900,2929193120,7080,7080,7080,7080,0
20231215,165800,2929193120,7080,7080,7080,7080,0
20231215,165700,2929193120,7080,7080,7080,7080,0
20231215,165600,2929193120,7080,7080,7080,7080,0
20231215,165500,2929193120,7080,7080,7080,7080,0
20231215,165400,2929193120,7080,7080,7080,7080,0
20231215,165300,2929193120,7080,7080,7080,7080,16601
20231215,165200,2929193120,7080,7080,7080,7080,0
20231215,165100,2929193120,7080,7080,7080,7080,0
20231215,165000,2929193120,7080,7080,7080,7080,0
20231215,164900,2929193120,7080,7080,7080,7080,0
20231215,164800,2929193120,7080,7080,7080,7080,0
20231215,164700,2929193120,7080,7080,7080,7080,0
20231215,164600,2929193120,7080,7080,7080,7080,0
20231215,164500,2929193120,7080,7080,7080,7080,0
20231215,164400,2929193120,7080,7080,7080,7080,0
20231215,164300,2929193120,7080,7080,7080,7080,0
20231215,164200,2929193120,7080,7080,7080,7080,0
20231215,164100,2929193120,7080,7080,7080,7080,0
20231215,164000,2929193120,7080,7080,7080,7080,0
20231215,163900,2929193120,7080,7080,7080,7080,0
20231215,163800,2929193120,7080,7080,7080,7080,0
20231215,163700,2929193120,7080,7080,7080,7080,0
20231215,163600,2929193120,7080,7080,7080,7080,0
20231215,163500,2929193120,7080,7080,7080,7080,0
20231215,163400,2929193120,7080,7080,7080,7080,0
20231215,163300,2929193120,7080,7080,7080,7080,0
20231215,163200,2929193120,7080,7080,7080,7080,0
20231215,163100,2929193120,7080,7080,7080,7080,0
20231215,163000,2929193120,7080,7080,7080,7080,0
20231215,162900,2929193120,7080,7080,7080,7080,0
20231215,162800,2929193120,7080,7080,7080,7080,0
20231215,162700,2929193120,7080,7080,7080,7080,0
20231215,162600,2929193120,7080,7080,7080,7080,0
20231215,162500,2929193120,7080,7080,7080,7080,0
20231215,162400,2929193120,7080,7080,7080,7080,0
20231215,162300,2929193120,7080,7080,7080,7080,16601
20231215,162200,2929193120,7080,7080,7080,7080,0
20231215,162100,2929193120,7080,7080,7080,7080,0
20231215,162000,2929193120,7080,7080,7080,7080,0
20231215,161900,2929193120,7080,7080,7080,7080,0
20231215,161800,2929193120,7080,7080,7080,7080,0
20231215,161700,2929193120,7080,7080,7080,7080,0
20231215,161600,2929193120,7080,7080,7080,7080,0
20231215,161500,2929193120,7080,7080,7080,7080,0
20231215,161400,2929193120,7080,7080,7080,7080,0
20231215,161300,2929193120,7080,7080,7080,7080,0
20231215,161200,2929193120,7080,7080,7080,7080,0
20231215,161100,2929193120,7080,7080,7080,7080,0
20231215,161000,2929193120,7080,7080,7080,7080,0
20231215,160900,2929193120,7080,7080,7080,7080,0
20231215,160800,2929193120,7080,7080,7080,7080,0
20231215,160700,2929193120,7080,7080,7080,7080,0
20231215,160600,2929193120,7080,7080,7080,7080,0
20231215,160500,2929193120,7080,7080,7080,7080,0
20231215,160400,2929193120,7080,7080,7080,7080,0
20231215,160300,2929193120,7080,7080,7080,7080,0
20231215,160200,2929193120,7080,7080,7080,7080,0
20231215,160100,2929193120,7080,7080,7080,7080,0
20231215,160000,2929193120,7080,7080,7080,7080,0
20231215,155900,2929193120,7080,7080,7080,7080,0
20231215,155800,2929193120,7080,7080,7080,7080,0
20231215,155700,2929193120,7080,7080,7080,7080,0
20231215,155600,2929193120,7080,7080,7080,7080,0
20231215,155500,2929193120,7080,7080,7080,7080,0
20231215,155400,2929193120,7080,7080,7080,7080,0
20231215,155300,2929193120,7080,7080,7080,7080,16601
20231215,155200,2929193120,7080,7080,7080,7080,0
20231215,155100,2929193120,7080,7080,7080,7080,0
20231215,155000,2929193120,7080,7080,7080,7080,0
20231215,154900,2929193120,7080,7080,7080,7080,0
20231215,154800,2929193120,7080,7080,7080,7080,0
20231215,154700,2929193120,7080,7080,7080,7080,0
20231215,154600,2929193120,7080,7080,7080,7080,0
20231215,154500,2929193120,7080,7080,7080,7080,0
20231215,154400,2929193120,7080,7080,7080,7080,0
20231215,154300,2929193120,7080,7080,7080,7080,0
20231215,154200,2929193120,7080,7080,7080,7080,0
20231215,154100,2929193120,7080,7080,7080,7080,0
20231215,154000,2929193120,7080,7080,7080,7080,0
20231215,153900,2929193120,7080,7080,7080,7080,0
20231215,153800,2929193120,7080,7080,7080,7080,0
20231215,153700,2929193120,7080,7080,7080,7080,0
20231215,153600,2929193120,7080,7080,7080,7080,0
20231215,153500,2929193120,7080,7080,7080,7080,0
20231215,153400,2929193120,7080,7080,7080,7080,0
20231215,153300,2929193120,7080,7080,7080,7080,0
20231215,153200,2929193120,7080,7080,7080,7080,0
20231215,153100,2929193120,7080,7080,7080,7080,0
20231215,153000,2929193120,7080,7080,7080,7080,16601
20231215,152900,2811658040,7030,7030,7030,7030,0
20231215,152800,2811658040,7030,7030,7030,7030,0
20231215,152700,2811658040,7030,7030,7030,7030,0
20231215,152600,2811658040,7030,7030,7030,7030,0
20231215,152500,2811658040,7030,7030,7030,7030,0
20231215,152400,2811658040,7030,7030,7030,7030,0
20231215,152300,2811658040,7030,7030,7030,7030,0
20231215,152200,2811658040,7030,7030,7030,7030,0
20231215,152100,2811658040,7030,7030,7030,7030,0
20231215,152000,2811658040,7030,7030,7030,7030,0
20231215,151900,2811658040,7030,7020,7030,7010,1357
20231215,151800,2802124030,7030,7030,7040,7030,795
20231215,151700,2796532890,7040,7060,7060,7030,642
20231215,151600,2792015950,7050,7050,7060,7030,12842
20231215,151500,2701487740,7040,7050,7070,7040,4211
20231215,151400,2671771580,7050,7040,7050,7040,691
20231215,151300,2666906110,7040,7040,7040,7040,193
20231215,151200,2665547390,7040,7040,7040,7030,305
20231215,151100,2663401190,7030,7030,7040,7020,1615
20231215,151000,2652055970,7040,7040,7050,7030,1373
20231215,150900,2642391790,7040,7040,7050,7040,1886
20231215,150800,2629114340,7050,7030,7050,7030,649
20231215,150700,2624545940,7040,7040,7040,7030,406
20231215,150600,2621689120,7040,7030,7040,7030,156
20231215,150500,2620592430,7040,7030,7040,7020,226
20231215,150400,2619005880,7030,7040,7040,7020,1799
20231215,150300,2606359100,7040,7040,7040,7030,783
20231215,150200,2600848080,7040,7050,7050,7030,441
20231215,150100,2597742880,7040,7040,7050,7030,1586
20231215,150000,2586580110,7050,7040,7050,7030,179
20231215,145900,2585319120,7040,7040,7040,7040,367
20231215,145800,2582735440,7040,7060,7060,7040,1002
20231215,145700,2575679740,7050,7040,7050,7040,1405
20231215,145600,2565780490,7050,7050,7050,7050,416
20231215,145500,2562847690,7050,7040,7050,7040,782
20231215,145400,2557341410,7040,7050,7050,7040,1009
20231215,145300,2550235230,7050,7040,7050,7040,1785
20231215,145200,2537667820,7040,7030,7040,7030,159
20231215,145100,2536548470,7030,7030,7040,6990,1940
20231215,145000,2522945920,7040,7040,7040,7030,916
20231215,144900,2516499290,7040,7030,7050,7030,751
20231215,144800,2511219730,7050,7030,7050,7030,613
20231215,144700,2506907060,7050,7020,7050,7020,1112
20231215,144600,2499091180,7030,7010,7030,7010,411
20231215,144500,2496207800,7010,7010,7010,7010,1
20231215,144400,2496200790,7030,7040,7040,7010,1117
20231215,144300,2488341770,7040,7050,7060,7030,745
20231215,144200,2483092550,7070,7050,7070,7040,1415
20231215,144100,2473122910,7070,7040,7070,7040,5456
20231215,144000,2434591190,7040,7050,7050,7040,1311
20231215,143900,2425352980,7050,7040,7050,7040,561
20231215,143800,2421399670,7040,7040,7040,7040,190
20231215,143700,2420062070,7040,7030,7040,7030,625
20231215,143600,2415665300,7040,7040,7040,7030,202
20231215,143500,2414245220,7030,7030,7030,7030,687
20231215,143400,2409415610,7030,7050,7050,7030,1296
20231215,143300,2400287970,7050,7050,7050,7050,201
20231215,143200,2398870920,7040,7040,7050,7040,911
20231215,143100,2392453830,7050,7050,7050,7040,709
20231215,143000,2387455520,7050,7050,7060,7050,1336
20231215,142900,2378028190,7060,7060,7060,7050,3036
20231215,142800,2356616840,7050,7050,7050,7050,785
20231215,142700,2351082590,7040,7040,7040,7040,273
20231215,142600,2349160670,7050,7040,7050,7040,565
20231215,142500,2345180230,7050,7060,7060,7040,482
20231215,142400,2341783040,7070,7030,7070,7030,3387
20231215,142300,2317899290,7030,7030,7030,7030,1
20231215,142200,2317892260,7020,7020,7020,7000,31336
20231215,142100,2098529060,7010,7040,7040,7010,2239
20231215,142000,2082809990,7040,7040,7040,7030,262
20231215,141900,2080965560,7030,7050,7050,7030,918
20231215,141800,2074505370,7040,7050,7050,7030,2004
20231215,141700,2060396430,7030,7050,7050,7030,482
20231215,141600,2057006330,7040,7040,7040,7030,1925
20231215,141500,2043456330,7040,7040,7040,7030,92
20231215,141400,2042809360,7040,7040,7040,7040,242
20231215,141300,2041105680,7040,7050,7060,7040,853
20231215,141200,2035097040,7050,7060,7060,7050,1967
20231215,141100,2021227480,7060,7050,7060,7050,365
20231215,141000,2018651610,7060,7050,7060,7040,1765
20231215,140900,2006208970,7060,7030,7060,7030,745
20231215,140800,2000958990,7040,7030,7040,7030,659
20231215,140700,1996323650,7030,7030,7040,7030,299
20231215,140600,1994220980,7050,7050,7050,7050,45
20231215,140500,1993903730,7050,7030,7050,7030,1250
20231215,140400,1985103290,7030,7050,7050,7030,1611
20231215,140300,1973753230,7050,7050,7060,7050,1512
20231215,140200,1963089840,7060,7050,7060,7050,660
20231215,140100,1958436030,7040,7040,7040,7040,470
20231215,140000,1955127230,7050,7040,7060,7040,240
20231215,135900,1953437570,7050,7060,7060,7050,1115
20231215,135800,1945572450,7050,7030,7050,7030,491
20231215,135700,1942113390,7040,7040,7050,7040,929
20231215,135600,1935572200,7040,7030,7040,7030,81
20231215,135500,1935002080,7010,7010,7010,7010,0
20231215,135400,1935002080,7010,7020,7020,7010,5738
20231215,135300,1894778200,7010,7030,7030,7010,1798
20231215,135200,1882150680,7040,7040,7050,7030,780
20231215,135100,1876656830,7040,7040,7050,7040,2178
20231215,135000,1861314580,7040,7020,7040,7020,2047
20231215,134900,1846910180,7010,7010,7010,7010,12
20231215,134800,1846826060,7010,7030,7030,6980,35
20231215,134700,1846581680,6960,7030,7030,6960,2414
20231215,134600,1829705960,7040,7030,7050,7010,372
20231215,134500,1827092970,7040,7080,7090,7040,4886
20231215,134400,1792583680,7080,7070,7080,7070,1330
20231215,134300,1783178620,7070,7080,7080,7060,1598
20231215,134200,1771879780,7070,7060,7080,7050,2878
20231215,134100,1751555920,7050,7060,7060,7050,1561
20231215,134000,1740544770,7050,7050,7050,7040,1647
20231215,133900,1728933670,7050,7040,7050,7040,318
20231215,133800,1726694140,7040,7040,7040,7040,321
20231215,133700,1724434300,7040,7040,7040,7030,297
20231215,133600,1722344760,7030,7020,7030,7020,222
20231215,133500,1720785320,7030,7020,7030,7020,591
20231215,133400,1716631790,7030,7030,7040,7030,1625
20231215,133300,1705207220,7030,7020,7030,7020,362
20231215,133200,1702663360,7020,7010,7020,7010,458
20231215,133100,1699449460,6990,7010,7020,6990,937
20231215,133000,1692881090,7010,7010,7010,7010,524
20231215,132900,1689207850,7000,6990,7000,6990,953
20231215,132800,1682543850,6990,7000,7010,6990,1117
20231215,132700,1674725010,7000,6990,7010,6990,150
20231215,132600,1673676000,7010,7000,7010,6990,1180
20231215,132500,1665418010,7010,7010,7010,7010,1497
20231215,132400,1654924040,7010,7000,7020,7000,321
20231215,132300,1652670740,7020,7000,7020,7000,160
20231215,132200,1651547560,7020,7000,7020,7000,198
20231215,132100,1650161480,6990,7030,7030,6990,1574
20231215,132000,1639127560,7040,6990,7040,6980,2789
20231215,131900,1619580440,7000,6990,7000,6980,1158
20231215,131800,1611486000,6990,6990,6990,6980,169
20231215,131700,1610304700,6980,6980,6990,6980,1399
20231215,131600,1600535750,6980,6980,6980,6980,100
20231215,131500,1599837750,6980,6980,6980,6980,1393
20231215,131400,1590114610,6980,6980,6980,6980,1
20231215,131300,1590107630,6990,6950,6990,6950,2501
20231215,131200,1572688700,6950,6920,6950,6920,112
20231215,131100,1571911200,6950,6930,6950,6930,195
20231215,131000,1570558480,6930,6910,6950,6870,2025
20231215,130900,1556589340,6950,6970,6970,6910,2158
20231215,130800,1541648610,6960,6970,6970,6930,3358
20231215,130700,1518291210,6960,6950,6960,6950,344
20231215,130600,1515898670,6960,6980,6980,6870,11009
20231215,130500,1439470420,6990,6990,6990,6990,242
20231215,130400,1437778840,6990,6980,6990,6980,83
20231215,130300,1437198680,6990,6980,6990,6980,280
20231215,130200,1435242830,6980,6990,6990,6980,685
20231215,130100,1430461510,6980,6990,6990,6980,1628
20231215,130000,1419097180,7000,7010,7010,7000,1395
20231215,125900,1409326280,7030,7030,7030,7010,1571
20231215,125800,1398295130,7030,7040,7040,7030,274
20231215,125700,1396367490,7040,7030,7040,7030,1279
20231215,125600,1387374470,7030,7030,7030,7030,432
20231215,125500,1384337510,7030,7030,7030,7030,372
20231215,125400,1381722350,7030,7020,7030,7020,212
20231215,125300,1380233350,7020,7020,7020,7020,1081
20231215,125200,1372644730,7030,7030,7030,7020,771
20231215,125100,1367230700,7040,7050,7050,7040,1684
20231215,125000,1355360870,7050,7030,7050,7030,1800
20231215,124900,1342676910,7020,7050,7050,7020,3743
20231215,124800,1316306720,7050,7050,7050,7040,3554
20231215,124700,1291255200,7050,7020,7060,7020,4112
20231215,124600,1262287930,7020,7010,7030,7000,1498
20231215,124500,1251782470,7000,6990,7000,6990,493
20231215,124400,1248331530,6990,6980,7000,6980,798
20231215,124300,1242753530,7000,6980,7000,6980,1913
20231215,124200,1229387760,6990,6990,6990,6980,266
20231215,124100,1227529420,6990,6980,6990,6980,116
20231215,124000,1226718930,6990,7000,7000,6980,932
20231215,123900,1220204240,6990,6960,7000,6960,752
20231215,123800,1214952120,6990,6970,6990,6970,271
20231215,123700,1213061820,6970,6960,6970,6900,2222
20231215,123600,1197650200,6970,6980,6980,6970,1217
20231215,123500,1189167380,6980,6980,6980,6980,274
20231215,123400,1187254860,6980,6980,6980,6980,15
20231215,123300,1187150160,6980,6990,7000,6970,2470
20231215,123200,1169890850,6990,7000,7000,6990,202
20231215,123100,1168477250,7000,7000,7000,7000,1145
20231215,123000,1160462250,6990,6970,6990,6970,3517
20231215,122900,1135923620,6970,6970,6970,6970,275
20231215,122800,1134006870,6980,6970,6980,6960,1771
20231215,122700,1121671220,6960,6940,6960,6940,335
20231215,122600,1119341880,6960,6960,6970,6960,262
20231215,122500,1117518350,6960,6950,6960,6950,406
20231215,122400,1114694830,6960,6950,6960,6940,258
20231215,122300,1112901990,6950,6940,6950,6940,777
20231215,122200,1107509590,6950,6970,6970,6910,1309
20231215,122100,1098424520,6970,6950,6970,6950,113
20231215,122000,1097639150,6980,6960,6980,6960,1520
20231215,121900,1087055670,6980,6980,6980,6960,8
20231215,121800,1086999950,6960,6980,6990,6960,1580
20231215,121700,1075987950,6970,6970,6980,6970,85
20231215,121600,1075395100,6980,6980,6980,6980,98
20231215,121500,1074711060,6990,6980,6990,6970,1630
20231215,121400,1063338130,6980,6980,6980,6980,83
20231215,121300,1062758790,6980,6990,6990,6980,1156
20231215,121200,1054689090,6990,6970,6990,6970,341
20231215,121100,1052308250,6990,6990,6990,6990,0
20231215,121000,1052308250,6990,6990,6990,6990,1
20231215,120900,1052301260,6970,6990,6990,6970,920
20231215,120800,1045885720,6990,7000,7010,6980,3528
20231215,120700,1021208810,7000,6990,7000,6990,462
20231215,120600,1017979390,6990,6990,6990,6990,381
20231215,120500,1015316200,6990,6980,6990,6980,618
20231215,120400,1011001730,6980,6980,6980,6970,390
20231215,120300,1008282140,6980,6990,6990,6980,652
20231215,120200,1003728430,7010,7020,7020,7000,1345
20231215,120100,994301090,7020,7020,7020,7010,500
20231215,120000,990791190,7010,6990,7010,6980,1306
20231215,115900,981659230,6980,7000,7000,6970,4019
20231215,115800,953606210,6990,7010,7010,6990,966
20231215,115700,946835050,7000,7020,7030,6990,2304
20231215,115600,930684970,7020,7040,7040,7000,2295
20231215,115500,914581690,7040,6990,7050,6990,6695
20231215,115400,867568900,6990,6980,6990,6970,3569
20231215,115300,842667840,6980,6970,6980,6970,620
20231215,115200,838345080,6960,6950,6960,6940,1346
20231215,115100,828985650,6950,6940,6950,6940,41
20231215,115000,828701100,6940,6930,6940,6930,348
20231215,114900,826289340,6940,6940,6940,6930,3
20231215,114800,826268530,6950,6950,6950,6940,1758
20231215,114700,814067030,6940,6940,6950,6940,1296
20231215,114600,805071870,6950,6940,6950,6940,188
20231215,114500,803765330,6950,6940,6950,6940,328
20231215,114400,801488900,6940,6940,6940,6930,350
20231215,114300,799062540,6940,6920,6940,6920,281
20231215,114200,797114560,6930,6930,6940,6920,2185
20231215,114100,781972920,6930,6910,6930,6910,2505
20231215,114000,764656300,6910,6910,6910,6900,644
20231215,113900,760211100,6910,6910,6910,6890,281
20231215,113800,758273390,6900,6900,6900,6900,482
20231215,113700,754947590,6900,6890,6900,6880,626
20231215,113600,750633700,6890,6890,6890,6890,91
20231215,113500,750006710,6890,6890,6890,6890,10
20231215,113400,749937810,6880,6890,6890,6880,32
20231215,113300,749717580,6870,6890,6890,6870,1231
20231215,113200,741246320,6890,6890,6890,6880,34
20231215,113100,741012320,6890,6880,6890,6880,173
20231215,113000,739822030,6880,6880,6890,6880,580
20231215,112900,735831620,6880,6870,6880,6870,83
20231215,112800,735261380,6870,6870,6870,6870,0
20231215,112700,735261380,6870,6870,6870,6870,366
20231215,112600,732746960,6870,6870,6870,6870,21
20231215,112500,732602690,6880,6870,6880,6870,165
20231215,112400,731467690,6870,6880,6880,6870,115
20231215,112300,730677340,6870,6870,6880,6870,224
20231215,112200,729136800,6880,6880,6880,6880,10
20231215,112100,729068000,6880,6880,6880,6880,348
20231215,112000,726673760,6880,6880,6880,6880,477
20231215,111900,723392000,6880,6890,6890,6880,13
20231215,111800,723302530,6880,6880,6880,6880,25
20231215,111700,723130530,6890,6890,6890,6890,1
20231215,111600,723123640,6880,6890,6890,6880,31
20231215,111500,722910330,6880,6880,6890,6880,204
20231215,111400,721506710,6880,6890,6890,6880,328
20231215,111300,719248070,6890,6890,6890,6890,1
20231215,111200,719241180,6870,6870,6870,6870,12
20231215,111100,719158740,6870,6870,6870,6870,206
20231215,111000,717743520,6880,6880,6880,6880,763
20231215,110900,712494080,6870,6880,6880,6870,142
20231215,110800,711517520,6880,6860,6880,6860,179
20231215,110700,710288450,6880,6880,6880,6880,1
20231215,110600,710281570,6860,6860,6880,6860,18
20231215,110500,710158070,6860,6860,6860,6860,0
20231215,110400,710158070,6860,6860,6860,6860,14
20231215,110300,710062030,6860,6860,6860,6860,14
20231215,110200,709965990,6860,6870,6870,6860,7
20231215,110100,709917960,6870,6870,6870,6870,410
20231215,110000,707101260,6880,6870,6880,6860,62
20231215,105900,706675450,6860,6860,6870,6860,192
20231215,105800,705358180,6860,6860,6860,6860,544
20231215,105700,701626340,6860,6860,6870,6860,1458
20231215,105600,691624310,6860,6870,6870,6860,505
20231215,105500,688156540,6870,6870,6870,6870,25
20231215,105400,687984790,6880,6880,6880,6880,3
20231215,105300,687964150,6860,6860,6880,6860,310
20231215,105200,685837530,6860,6860,6860,6860,2
20231215,105100,685823810,6880,6860,6880,6860,60
20231215,105000,685411670,6860,6870,6880,6860,19
20231215,104900,685281160,6870,6860,6870,6860,285
20231215,104800,683325200,6870,6870,6870,6860,40
20231215,104700,683050650,6870,6870,6870,6870,3
20231215,104600,683030040,6870,6870,6870,6870,85
20231215,104500,682446090,6870,6870,6870,6870,225
20231215,104400,680900340,6870,6870,6870,6870,532
20231215,104300,677245500,6870,6870,6870,6870,210
20231215,104200,675802800,6870,6870,6870,6870,39
20231215,104100,675534870,6870,6890,6890,6870,230
20231215,104000,673952170,6870,6880,6880,6870,1827
20231215,103900,661399620,6880,6880,6880,6880,160
20231215,103800,660298820,6900,6880,6900,6880,34
20231215,103700,660064880,6910,6910,6910,6880,8
20231215,103600,660009780,6900,6900,6900,6900,100
20231215,103500,659319780,6880,6880,6880,6880,216
20231215,103400,657833700,6890,6890,6890,6890,2
20231215,103300,657819920,6920,6920,6920,6920,0
20231215,103200,657819920,6920,6920,6920,6920,1
20231215,103100,657813000,6910,6890,6910,6890,101
20231215,103000,657115110,6890,6890,6890,6890,201
20231215,102900,655730220,6890,6910,6930,6890,1739
20231215,102800,643730170,6900,6920,6920,6900,22
20231215,102700,643578150,6930,6930,6930,6930,122
20231215,102600,642732690,6930,6930,6930,6930,200
20231215,102500,641346690,6930,6910,6930,6910,706
20231215,102400,636459070,6900,6910,6910,6900,344
20231215,102300,634082090,6910,6910,6910,6910,577
20231215,102200,630095020,6910,6910,6910,6910,556
20231215,102100,626253060,6930,6910,6930,6910,507
20231215,102000,622749360,6900,6890,6900,6890,1162
20231215,101900,614731590,6890,6880,6890,6880,541
20231215,101800,611009010,6880,6880,6880,6880,120
20231215,101700,610183410,6880,6900,6900,6880,61
20231215,101600,609763170,6900,6880,6900,6870,213
20231215,101500,608298350,6880,6880,6880,6880,1585
20231215,101400,597393550,6910,6910,6910,6910,1
20231215,101300,597386640,6880,6890,6890,6880,308
20231215,101200,595266170,6890,6910,6910,6890,3
20231215,101100,595245460,6890,6890,6910,6890,161
20231215,101000,594136010,6900,6870,6900,6870,1285
20231215,100900,585269890,6880,6910,6910,6880,698
20231215,100800,580467570,6880,6910,6910,6880,797
20231215,100700,574981250,6910,6860,6910,6860,1845
20231215,100600,562270730,6850,6850,6850,6850,24
20231215,100500,562106330,6850,6850,6850,6840,77
20231215,100400,561579050,6850,6860,6860,6850,1259
20231215,100300,552951380,6860,6860,6860,6850,150
20231215,100200,551922440,6860,6860,6860,6860,121
20231215,100100,551092380,6850,6860,6860,6850,109
20231215,100000,550344970,6870,6880,6880,6870,217
20231215,095900,548853970,6880,6860,6880,6860,3
20231215,095800,548833360,6860,6860,6860,6860,3
20231215,095700,548812780,6860,6860,6860,6860,493
20231215,095600,545430800,6850,6850,6850,6840,3916
20231215,095500,518634050,6850,6850,6850,6850,45
20231215,095400,518325800,6860,6860,6860,6860,103
20231215,095300,517619220,6860,6860,6860,6860,8
20231215,095200,517564340,6860,6850,6860,6850,1400
20231215,095100,507974330,6850,6840,6850,6840,4
20231215,095000,507946940,6850,6850,6850,6850,27
20231215,094900,507761990,6850,6840,6850,6830,242
20231215,094800,506106810,6840,6840,6840,6830,800
20231215,094700,500634820,6840,6850,6850,6830,1324
20231215,094600,491581460,6850,6850,6850,6840,56
20231215,094500,491198370,6840,6840,6840,6830,1807
20231215,094400,478838500,6840,6840,6840,6830,271
20231215,094300,476985710,6840,6820,6840,6820,1864
20231215,094200,464261960,6820,6830,6840,6810,5454
20231215,094100,427065180,6830,6850,6850,6830,1098
20231215,094000,419561750,6850,6870,6870,6830,8591
20231215,093900,360701700,6880,6880,6880,6870,334
20231215,093800,358406070,6890,6890,6890,6870,889
20231215,093700,352294720,6890,6900,6900,6860,502
20231215,093600,348850720,6870,6880,6900,6870,1712
20231215,093500,337088860,6900,6900,6900,6880,55
20231215,093400,336709420,6900,6900,6910,6880,2605
20231215,093300,318773390,6910,6900,6910,6900,681
20231215,093200,314074480,6910,6900,6910,6900,53
20231215,093100,313708770,6910,6900,6910,6900,21
20231215,093000,313563680,6900,6910,6910,6900,311
20231215,092900,311415650,6910,6910,6910,6900,31
20231215,092800,311201540,6900,6900,6900,6900,20
20231215,092700,311063540,6910,6910,6910,6900,271
20231215,092600,309190940,6910,6900,6910,6900,185
20231215,092500,307914430,6910,6910,6920,6910,171
20231215,092400,306732810,6920,6890,6920,6890,1018
20231215,092300,299696470,6900,6910,6920,6900,254
20231215,092200,297942840,6910,6920,6920,6910,840
20231215,092100,292138380,6910,6920,6920,6910,202
20231215,092000,290741560,6920,6930,6930,6890,1812
20231215,091900,278211470,6930,6930,6930,6890,2140
20231215,091800,263456750,6900,6930,6940,6900,229
20231215,091700,261876270,6930,6950,6950,6910,213
20231215,091600,260403380,6940,6910,6950,6900,1288
20231215,091500,251506830,6950,6910,6950,6900,513
20231215,091400,247962960,6910,6920,6950,6910,804
20231215,091300,242403690,6950,6950,6960,6920,676
20231215,091200,237712770,6940,6960,6960,6940,1490
20231215,091100,227342970,6960,6970,6970,6930,855
20231215,091000,221407880,6970,6960,6980,6960,5889
20231215,090900,180365670,6960,6960,6960,6940,554
20231215,090800,176515350,6970,6930,6970,6890,1975
20231215,090700,162812190,6910,6860,6910,6850,3472
20231215,090600,138923780,6880,6880,6890,6850,2834
20231215,090500,119437050,6880,6890,6920,6880,3525
20231215,090400,95120320,6890,6900,6900,6880,1965
20231215,090300,81584930,6900,6900,6930,6900,2469
20231215,090200,64505550,6920,6900,6920,6900,1806
20231215,090100,52041930,6900,6940,6940,6900,2078
20231215,090000,37669070,6900,6930,6970,6890,5297