KissMeData/044340/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,192500,216351050,10210,10210,10210,10210,436
20231215,192400,216351050,10210,10210,10210,10210,0
20231215,192300,216351050,10210,10210,10210,10210,0
20231215,192200,216351050,10210,10210,10210,10210,0
20231215,192100,216351050,10210,10210,10210,10210,0
20231215,192000,216351050,10210,10210,10210,10210,0
20231215,191900,216351050,10210,10210,10210,10210,0
20231215,191800,216351050,10210,10210,10210,10210,0
20231215,191700,216351050,10210,10210,10210,10210,0
20231215,191600,216351050,10210,10210,10210,10210,0
20231215,191500,216351050,10210,10210,10210,10210,0
20231215,191400,216351050,10210,10210,10210,10210,0
20231215,191300,216351050,10210,10210,10210,10210,0
20231215,191200,216351050,10210,10210,10210,10210,0
20231215,191100,216351050,10210,10210,10210,10210,0
20231215,191000,216351050,10210,10210,10210,10210,0
20231215,190900,216351050,10210,10210,10210,10210,0
20231215,190800,216351050,10210,10210,10210,10210,0
20231215,190700,216351050,10210,10210,10210,10210,0
20231215,190600,216351050,10210,10210,10210,10210,0
20231215,190500,216351050,10210,10210,10210,10210,0
20231215,190400,216351050,10210,10210,10210,10210,0
20231215,190300,216351050,10210,10210,10210,10210,0
20231215,190200,216351050,10210,10210,10210,10210,0
20231215,190100,216351050,10210,10210,10210,10210,0
20231215,190000,216351050,10210,10210,10210,10210,0
20231215,185900,216351050,10210,10210,10210,10210,0
20231215,185800,216351050,10210,10210,10210,10210,0
20231215,185700,216351050,10210,10210,10210,10210,0
20231215,185600,216351050,10210,10210,10210,10210,0
20231215,185500,216351050,10210,10210,10210,10210,436
20231215,185400,216351050,10210,10210,10210,10210,0
20231215,185300,216351050,10210,10210,10210,10210,0
20231215,185200,216351050,10210,10210,10210,10210,0
20231215,185100,216351050,10210,10210,10210,10210,0
20231215,185000,216351050,10210,10210,10210,10210,0
20231215,184900,216351050,10210,10210,10210,10210,0
20231215,184800,216351050,10210,10210,10210,10210,0
20231215,184700,216351050,10210,10210,10210,10210,0
20231215,184600,216351050,10210,10210,10210,10210,0
20231215,184500,216351050,10210,10210,10210,10210,0
20231215,184400,216351050,10210,10210,10210,10210,0
20231215,184300,216351050,10210,10210,10210,10210,0
20231215,184200,216351050,10210,10210,10210,10210,0
20231215,184100,216351050,10210,10210,10210,10210,0
20231215,184000,216351050,10210,10210,10210,10210,0
20231215,183900,216351050,10210,10210,10210,10210,0
20231215,183800,216351050,10210,10210,10210,10210,0
20231215,183700,216351050,10210,10210,10210,10210,0
20231215,183600,216351050,10210,10210,10210,10210,0
20231215,183500,216351050,10210,10210,10210,10210,0
20231215,183400,216351050,10210,10210,10210,10210,0
20231215,183300,216351050,10210,10210,10210,10210,0
20231215,183200,216351050,10210,10210,10210,10210,0
20231215,183100,216351050,10210,10210,10210,10210,0
20231215,183000,216351050,10210,10210,10210,10210,0
20231215,182900,216351050,10210,10210,10210,10210,0
20231215,182800,216351050,10210,10210,10210,10210,0
20231215,182700,216351050,10210,10210,10210,10210,0
20231215,182600,216351050,10210,10210,10210,10210,0
20231215,182500,216351050,10210,10210,10210,10210,436
20231215,182400,216351050,10210,10210,10210,10210,0
20231215,182300,216351050,10210,10210,10210,10210,0
20231215,182200,216351050,10210,10210,10210,10210,0
20231215,182100,216351050,10210,10210,10210,10210,0
20231215,182000,216351050,10210,10210,10210,10210,0
20231215,181900,216351050,10210,10210,10210,10210,0
20231215,181800,216351050,10210,10210,10210,10210,0
20231215,181700,216351050,10210,10210,10210,10210,0
20231215,181600,216351050,10210,10210,10210,10210,0
20231215,181500,216351050,10210,10210,10210,10210,0
20231215,181400,216351050,10210,10210,10210,10210,0
20231215,181300,216351050,10210,10210,10210,10210,0
20231215,181200,216351050,10210,10210,10210,10210,0
20231215,181100,216351050,10210,10210,10210,10210,0
20231215,181000,216351050,10210,10210,10210,10210,0
20231215,180900,216351050,10210,10210,10210,10210,0
20231215,180800,216351050,10210,10210,10210,10210,0
20231215,180700,216351050,10210,10210,10210,10210,0
20231215,180600,216351050,10210,10210,10210,10210,0
20231215,180500,216351050,10210,10210,10210,10210,0
20231215,180400,216351050,10210,10210,10210,10210,0
20231215,180300,216351050,10210,10210,10210,10210,0
20231215,180200,216351050,10210,10210,10210,10210,0
20231215,180100,216351050,10210,10210,10210,10210,0
20231215,180000,216351050,10210,10210,10210,10210,0
20231215,175900,216351050,10210,10210,10210,10210,0
20231215,175800,216351050,10210,10210,10210,10210,0
20231215,175700,216351050,10210,10210,10210,10210,0
20231215,175600,216351050,10210,10210,10210,10210,0
20231215,175500,216351050,10210,10210,10210,10210,436
20231215,175400,216351050,10210,10210,10210,10210,0
20231215,175300,216351050,10210,10210,10210,10210,0
20231215,175200,216351050,10210,10210,10210,10210,0
20231215,175100,216351050,10210,10210,10210,10210,0
20231215,175000,216351050,10210,10210,10210,10210,0
20231215,174900,216351050,10210,10210,10210,10210,0
20231215,174800,216351050,10210,10210,10210,10210,0
20231215,174700,216351050,10210,10210,10210,10210,0
20231215,174600,216351050,10210,10210,10210,10210,0
20231215,174500,216351050,10210,10210,10210,10210,0
20231215,174400,216351050,10210,10210,10210,10210,0
20231215,174300,216351050,10210,10210,10210,10210,0
20231215,174200,216351050,10210,10210,10210,10210,0
20231215,174100,216351050,10210,10210,10210,10210,0
20231215,174000,216351050,10210,10210,10210,10210,0
20231215,173900,216351050,10210,10210,10210,10210,0
20231215,173800,216351050,10210,10210,10210,10210,0
20231215,173700,216351050,10210,10210,10210,10210,0
20231215,173600,216351050,10210,10210,10210,10210,0
20231215,173500,216351050,10210,10210,10210,10210,0
20231215,173400,216351050,10210,10210,10210,10210,0
20231215,173300,216351050,10210,10210,10210,10210,0
20231215,173200,216351050,10210,10210,10210,10210,0
20231215,173100,216351050,10210,10210,10210,10210,0
20231215,173000,216351050,10210,10210,10210,10210,0
20231215,172900,216351050,10210,10210,10210,10210,0
20231215,172800,216351050,10210,10210,10210,10210,0
20231215,172700,216351050,10210,10210,10210,10210,0
20231215,172600,216351050,10210,10210,10210,10210,0
20231215,172500,216351050,10210,10210,10210,10210,436
20231215,172400,216351050,10210,10210,10210,10210,0
20231215,172300,216351050,10210,10210,10210,10210,0
20231215,172200,216351050,10210,10210,10210,10210,0
20231215,172100,216351050,10210,10210,10210,10210,0
20231215,172000,216351050,10210,10210,10210,10210,0
20231215,171900,216351050,10210,10210,10210,10210,0
20231215,171800,216351050,10210,10210,10210,10210,0
20231215,171700,216351050,10210,10210,10210,10210,0
20231215,171600,216351050,10210,10210,10210,10210,0
20231215,171500,216351050,10210,10210,10210,10210,0
20231215,171400,216351050,10210,10210,10210,10210,0
20231215,171300,216351050,10210,10210,10210,10210,0
20231215,171200,216351050,10210,10210,10210,10210,0
20231215,171100,216351050,10210,10210,10210,10210,0
20231215,171000,216351050,10210,10210,10210,10210,0
20231215,170900,216351050,10210,10210,10210,10210,0
20231215,170800,216351050,10210,10210,10210,10210,0
20231215,170700,216351050,10210,10210,10210,10210,0
20231215,170600,216351050,10210,10210,10210,10210,0
20231215,170500,216351050,10210,10210,10210,10210,0
20231215,170400,216351050,10210,10210,10210,10210,0
20231215,170300,216351050,10210,10210,10210,10210,0
20231215,170200,216351050,10210,10210,10210,10210,0
20231215,170100,216351050,10210,10210,10210,10210,0
20231215,170000,216351050,10210,10210,10210,10210,0
20231215,165900,216351050,10210,10210,10210,10210,0
20231215,165800,216351050,10210,10210,10210,10210,0
20231215,165700,216351050,10210,10210,10210,10210,0
20231215,165600,216351050,10210,10210,10210,10210,0
20231215,165500,216351050,10210,10210,10210,10210,436
20231215,165400,216351050,10210,10210,10210,10210,0
20231215,165300,216351050,10210,10210,10210,10210,0
20231215,165200,216351050,10210,10210,10210,10210,0
20231215,165100,216351050,10210,10210,10210,10210,0
20231215,165000,216351050,10210,10210,10210,10210,0
20231215,164900,216351050,10210,10210,10210,10210,0
20231215,164800,216351050,10210,10210,10210,10210,0
20231215,164700,216351050,10210,10210,10210,10210,0
20231215,164600,216351050,10210,10210,10210,10210,0
20231215,164500,216351050,10210,10210,10210,10210,0
20231215,164400,216351050,10210,10210,10210,10210,0
20231215,164300,216351050,10210,10210,10210,10210,0
20231215,164200,216351050,10210,10210,10210,10210,0
20231215,164100,216351050,10210,10210,10210,10210,0
20231215,164000,216351050,10210,10210,10210,10210,0
20231215,163900,216351050,10210,10210,10210,10210,0
20231215,163800,216351050,10210,10210,10210,10210,0
20231215,163700,216351050,10210,10210,10210,10210,0
20231215,163600,216351050,10210,10210,10210,10210,0
20231215,163500,216351050,10210,10210,10210,10210,0
20231215,163400,216351050,10210,10210,10210,10210,0
20231215,163300,216351050,10210,10210,10210,10210,0
20231215,163200,216351050,10210,10210,10210,10210,0
20231215,163100,216351050,10210,10210,10210,10210,0
20231215,163000,216351050,10210,10210,10210,10210,0
20231215,162900,216351050,10210,10210,10210,10210,0
20231215,162800,216351050,10210,10210,10210,10210,0
20231215,162700,216351050,10210,10210,10210,10210,0
20231215,162600,216351050,10210,10210,10210,10210,0
20231215,162500,216351050,10210,10210,10210,10210,436
20231215,162400,216351050,10210,10210,10210,10210,0
20231215,162300,216351050,10210,10210,10210,10210,0
20231215,162200,216351050,10210,10210,10210,10210,0
20231215,162100,216351050,10210,10210,10210,10210,0
20231215,162000,216351050,10210,10210,10210,10210,0
20231215,161900,216351050,10210,10210,10210,10210,0
20231215,161800,216351050,10210,10210,10210,10210,0
20231215,161700,216351050,10210,10210,10210,10210,0
20231215,161600,216351050,10210,10210,10210,10210,0
20231215,161500,216351050,10210,10210,10210,10210,0
20231215,161400,216351050,10210,10210,10210,10210,0
20231215,161300,216351050,10210,10210,10210,10210,0
20231215,161200,216351050,10210,10210,10210,10210,0
20231215,161100,216351050,10210,10210,10210,10210,0
20231215,161000,216351050,10210,10210,10210,10210,0
20231215,160900,216351050,10210,10210,10210,10210,0
20231215,160800,216351050,10210,10210,10210,10210,0
20231215,160700,216351050,10210,10210,10210,10210,0
20231215,160600,216351050,10210,10210,10210,10210,0
20231215,160500,216351050,10210,10210,10210,10210,0
20231215,160400,216351050,10210,10210,10210,10210,0
20231215,160300,216351050,10210,10210,10210,10210,0
20231215,160200,216351050,10210,10210,10210,10210,0
20231215,160100,216351050,10210,10210,10210,10210,0
20231215,160000,216351050,10210,10210,10210,10210,0
20231215,155900,216351050,10210,10210,10210,10210,0
20231215,155800,216351050,10210,10210,10210,10210,0
20231215,155700,216351050,10210,10210,10210,10210,0
20231215,155600,216351050,10210,10210,10210,10210,0
20231215,155500,216351050,10210,10210,10210,10210,436
20231215,155400,216351050,10210,10210,10210,10210,0
20231215,155300,216351050,10210,10210,10210,10210,0
20231215,155200,216351050,10210,10210,10210,10210,0
20231215,155100,216351050,10210,10210,10210,10210,0
20231215,155000,216351050,10210,10210,10210,10210,0
20231215,154900,216351050,10210,10210,10210,10210,0
20231215,154800,216351050,10210,10210,10210,10210,0
20231215,154700,216351050,10210,10210,10210,10210,0
20231215,154600,216351050,10210,10210,10210,10210,0
20231215,154500,216351050,10210,10210,10210,10210,0
20231215,154400,216351050,10210,10210,10210,10210,0
20231215,154300,216351050,10210,10210,10210,10210,0
20231215,154200,216351050,10210,10210,10210,10210,0
20231215,154100,216351050,10210,10210,10210,10210,0
20231215,154000,216351050,10210,10210,10210,10210,0
20231215,153900,216351050,10210,10210,10210,10210,0
20231215,153800,216351050,10210,10210,10210,10210,0
20231215,153700,216351050,10210,10210,10210,10210,0
20231215,153600,216351050,10210,10210,10210,10210,0
20231215,153500,216351050,10210,10210,10210,10210,0
20231215,153400,216351050,10210,10210,10210,10210,0
20231215,153300,216351050,10210,10210,10210,10210,0
20231215,153200,216351050,10210,10210,10210,10210,0
20231215,153100,216351050,10210,10210,10210,10210,0
20231215,153000,216351050,10210,10210,10210,10210,436
20231215,152900,211899490,10200,10200,10200,10200,0
20231215,152800,211899490,10200,10200,10200,10200,0
20231215,152700,211899490,10200,10200,10200,10200,0
20231215,152600,211899490,10200,10200,10200,10200,0
20231215,152500,211899490,10200,10200,10200,10200,0
20231215,152400,211899490,10200,10200,10200,10200,0
20231215,152300,211899490,10200,10200,10200,10200,0
20231215,152200,211899490,10200,10200,10200,10200,0
20231215,152100,211899490,10200,10200,10200,10200,0
20231215,152000,211899490,10200,10200,10200,10200,0
20231215,151900,211899490,10200,10190,10200,10190,36
20231215,151800,211532640,10190,10190,10190,10190,0
20231215,151700,211532640,10190,10150,10190,10150,141
20231215,151600,210101450,10200,10200,10200,10200,0
20231215,151500,210101450,10200,10200,10200,10200,0
20231215,151400,210101450,10200,10200,10200,10200,0
20231215,151300,210101450,10200,10200,10200,10200,0
20231215,151200,210101450,10200,10200,10200,10200,21
20231215,151100,209887250,10200,10150,10200,10150,11
20231215,151000,209775550,10200,10200,10200,10200,0
20231215,150900,209775550,10200,10200,10200,10200,0
20231215,150800,209775550,10200,10200,10200,10200,0
20231215,150700,209775550,10200,10200,10200,10200,0
20231215,150600,209775550,10200,10200,10200,10200,0
20231215,150500,209775550,10200,10200,10200,10200,0
20231215,150400,209775550,10200,10200,10200,10200,0
20231215,150300,209775550,10200,10200,10200,10200,1
20231215,150200,209765350,10120,10180,10180,10120,30
20231215,150100,209461390,10190,10190,10190,10190,0
20231215,150000,209461390,10190,10190,10190,10190,1
20231215,145900,209451200,10140,10140,10140,10140,0
20231215,145800,209451200,10140,10140,10140,10140,0
20231215,145700,209451200,10140,10140,10140,10140,0
20231215,145600,209451200,10140,10150,10200,10140,111
20231215,145500,208324520,10150,10150,10150,10150,1
20231215,145400,208314370,10200,10200,10200,10200,0
20231215,145300,208314370,10200,10200,10200,10200,0
20231215,145200,208314370,10200,10150,10200,10150,5
20231215,145100,208263570,10150,10150,10150,10150,0
20231215,145000,208263570,10150,10200,10200,10150,2
20231215,144900,208243220,10150,10150,10150,10150,0
20231215,144800,208243220,10150,10150,10150,10150,1
20231215,144700,208233070,10200,10200,10200,10200,0
20231215,144600,208233070,10200,10200,10200,10200,0
20231215,144500,208233070,10200,10140,10200,10130,38
20231215,144400,207847630,10130,10130,10140,10120,120
20231215,144300,206631020,10130,10130,10190,10130,529
20231215,144200,201271160,10140,10170,10170,10120,303
20231215,144100,198196150,10210,10210,10210,10210,0
20231215,144000,198196150,10210,10210,10210,10210,0
20231215,143900,198196150,10210,10210,10210,10210,1
20231215,143800,198185940,10220,10220,10220,10220,0
20231215,143700,198185940,10220,10220,10220,10220,0
20231215,143600,198185940,10220,10220,10220,10220,0
20231215,143500,198185940,10220,10210,10220,10210,2
20231215,143400,198165510,10210,10210,10210,10210,4
20231215,143300,198124670,10200,10200,10200,10200,2
20231215,143200,198104270,10200,10200,10200,10200,18
20231215,143100,197920670,10210,10210,10210,10210,0
20231215,143000,197920670,10210,10210,10210,10170,103
20231215,142900,196873010,10200,10200,10200,10200,49
20231215,142800,196373210,10200,10190,10200,10150,33
20231215,142700,196038140,10190,10190,10190,10190,20
20231215,142600,195834340,10190,10190,10190,10190,2
20231215,142500,195813960,10140,10140,10140,10140,89
20231215,142400,194911500,10140,10210,10210,10140,84
20231215,142300,194058940,10150,10140,10210,10140,75
20231215,142200,193297640,10110,10180,10180,10110,100
20231215,142100,192282460,10230,10180,10230,10180,11
20231215,142000,192170430,10230,10230,10230,10230,1
20231215,141900,192160200,10180,10180,10180,10180,21
20231215,141800,191946420,10240,10180,10240,10180,133
20231215,141700,190592420,10240,10180,10240,10180,1655
20231215,141600,173744460,10250,10230,10260,10160,221
20231215,141500,171490280,10230,10160,10230,10160,887
20231215,141400,162436270,10170,10140,10170,10140,300
20231215,141300,159387700,10140,10110,10140,10110,31
20231215,141200,159074260,10130,10130,10130,10130,0
20231215,141100,159074260,10130,10110,10130,10110,29
20231215,141000,158781050,10120,10140,10140,10120,3
20231215,140900,158750660,10150,10150,10150,10150,0
20231215,140800,158750660,10150,10150,10150,10150,0
20231215,140700,158750660,10150,10150,10150,10150,0
20231215,140600,158750660,10150,10150,10150,10150,0
20231215,140500,158750660,10150,10150,10150,10150,1
20231215,140400,158740510,10140,10140,10140,10140,0
20231215,140300,158740510,10140,10140,10140,10140,0
20231215,140200,158740510,10140,10140,10140,10140,0
20231215,140100,158740510,10140,10140,10140,10140,733
20231215,140000,151307890,10140,10140,10140,10140,0
20231215,135900,151307890,10140,10140,10140,10140,0
20231215,135800,151307890,10140,10140,10140,10140,0
20231215,135700,151307890,10140,10100,10140,10100,55
20231215,135600,150752270,10100,10130,10130,10100,5
20231215,135500,150701700,10140,10140,10140,10140,1
20231215,135400,150691560,10150,10150,10150,10150,0
20231215,135300,150691560,10150,10150,10150,10150,0
20231215,135200,150691560,10150,10150,10150,10150,2
20231215,135100,150671260,10150,10150,10150,10150,0
20231215,135000,150671260,10150,10150,10150,10150,0
20231215,134900,150671260,10150,10150,10150,10150,1
20231215,134800,150661110,10100,10100,10100,10100,600
20231215,134700,144601110,10150,10150,10150,10150,1
20231215,134600,144590960,10100,10100,10100,10100,100
20231215,134500,143580960,10150,10150,10150,10150,0
20231215,134400,143580960,10150,10150,10150,10150,2
20231215,134300,143560660,10100,10110,10110,10100,1300
20231215,134200,130427650,10100,10100,10100,10100,0
20231215,134100,130427650,10100,10100,10100,10100,0
20231215,134000,130427650,10100,10100,10100,10100,0
20231215,133900,130427650,10100,10100,10100,10100,0
20231215,133800,130427650,10100,10120,10120,10100,66
20231215,133700,129760430,10160,10160,10160,10160,0
20231215,133600,129760430,10160,10160,10160,10160,0
20231215,133500,129760430,10160,10160,10160,10160,0
20231215,133400,129760430,10160,10160,10160,10160,0
20231215,133300,129760430,10160,10160,10160,10160,0
20231215,133200,129760430,10160,10160,10160,10160,10
20231215,133100,129658830,10160,10150,10160,10150,97
20231215,133000,128674230,10140,10140,10140,10140,30
20231215,132900,128370030,10100,10100,10100,10100,0
20231215,132800,128370030,10100,10100,10100,10100,5
20231215,132700,128319530,10160,10150,10160,10080,74
20231215,132600,127570660,10140,10110,10140,10110,38
20231215,132500,127186230,10110,10110,10110,10110,1
20231215,132400,127176120,10090,10090,10090,10090,0
20231215,132300,127176120,10090,10090,10090,10090,0
20231215,132200,127176120,10090,10090,10090,10090,0
20231215,132100,127176120,10090,10100,10100,10090,465
20231215,132000,122483270,10110,10110,10110,10110,0
20231215,131900,122483270,10110,10110,10110,10110,0
20231215,131800,122483270,10110,10110,10110,10110,3
20231215,131700,122452940,10110,10110,10110,10110,0
20231215,131600,122452940,10110,10110,10110,10110,0
20231215,131500,122452940,10110,10110,10110,10110,0
20231215,131400,122452940,10110,10110,10110,10110,1
20231215,131300,122442830,10090,10090,10090,10090,0
20231215,131200,122442830,10090,10090,10090,10090,46
20231215,131100,121978690,10090,10090,10090,10090,53
20231215,131000,121443920,10070,10080,10090,10070,103
20231215,130900,120405680,10080,10080,10080,10080,1
20231215,130800,120395600,10070,10080,10110,10070,322
20231215,130700,117149820,10080,10080,10100,10080,200
20231215,130600,115131820,10090,10100,10100,10090,475
20231215,130500,110338870,10100,10080,10110,10080,311
20231215,130400,107202370,10110,10080,10110,10070,479
20231215,130300,102378480,10100,10080,10100,10080,112
20231215,130200,101249440,10090,10100,10100,10090,2383
20231215,130100,77204800,10100,10100,10100,10100,200
20231215,130000,75184800,10110,10120,10120,10100,1001
20231215,125900,65070240,10120,10120,10120,10120,0
20231215,125800,65070240,10120,10130,10130,10120,217
20231215,125700,62872120,10130,10130,10130,10130,1
20231215,125600,62861990,10160,10160,10160,10160,0
20231215,125500,62861990,10160,10160,10160,10160,0
20231215,125400,62861990,10160,10160,10160,10160,0
20231215,125300,62861990,10160,10160,10160,10160,0
20231215,125200,62861990,10160,10160,10160,10160,0
20231215,125100,62861990,10160,10160,10160,10160,0
20231215,125000,62861990,10160,10160,10160,10160,1
20231215,124900,62851830,10130,10150,10150,10130,25
20231215,124800,62598140,10160,10160,10160,10160,20
20231215,124700,62394940,10160,10160,10160,10160,0
20231215,124600,62394940,10160,10160,10160,10160,0
20231215,124500,62394940,10160,10160,10160,10160,1
20231215,124400,62384780,10160,10160,10160,10160,0
20231215,124300,62384780,10160,10160,10160,10160,0
20231215,124200,62384780,10160,10160,10160,10160,0
20231215,124100,62384780,10160,10160,10160,10160,0
20231215,124000,62384780,10160,10160,10160,10160,0
20231215,123900,62384780,10160,10160,10160,10160,1
20231215,123800,62374620,10160,10160,10160,10160,0
20231215,123700,62374620,10160,10150,10160,10150,325
20231215,123600,59075860,10160,10160,10160,10160,0
20231215,123500,59075860,10160,10160,10160,10160,0
20231215,123400,59075860,10160,10160,10160,10160,0
20231215,123300,59075860,10160,10160,10160,10160,0
20231215,123200,59075860,10160,10160,10160,10160,1
20231215,123100,59065700,10120,10120,10120,10120,0
20231215,123000,59065700,10120,10120,10120,10120,100
20231215,122900,58053700,10120,10120,10120,10120,140
20231215,122800,56636900,10140,10140,10140,10140,0
20231215,122700,56636900,10140,10140,10140,10140,0
20231215,122600,56636900,10140,10140,10140,10140,0
20231215,122500,56636900,10140,10140,10140,10140,0
20231215,122400,56636900,10140,10140,10140,10140,0
20231215,122300,56636900,10140,10140,10140,10140,0
20231215,122200,56636900,10140,10140,10140,10140,0
20231215,122100,56636900,10140,10140,10140,10140,0
20231215,122000,56636900,10140,10140,10140,10140,20
20231215,121900,56434100,10150,10170,10170,10150,31
20231215,121800,56119430,10160,10160,10160,10160,30
20231215,121700,55814630,10160,10130,10160,10130,396
20231215,121600,51800840,10130,10130,10130,10130,1
20231215,121500,51790710,10120,10120,10120,10120,47
20231215,121400,51315070,10120,10120,10120,10120,0
20231215,121300,51315070,10120,10120,10120,10120,0
20231215,121200,51315070,10120,10120,10120,10120,99
20231215,121100,50313190,10130,10130,10130,10130,0
20231215,121000,50313190,10130,10130,10130,10130,0
20231215,120900,50313190,10130,10130,10130,10130,0
20231215,120800,50313190,10130,10130,10130,10130,1
20231215,120700,50303060,10120,10120,10120,10120,0
20231215,120600,50303060,10120,10120,10120,10120,1
20231215,120500,50292940,10120,10120,10120,10120,0
20231215,120400,50292940,10120,10120,10120,10120,0
20231215,120300,50292940,10120,10120,10120,10120,0
20231215,120200,50292940,10120,10120,10120,10120,0
20231215,120100,50292940,10120,10120,10120,10120,0
20231215,120000,50292940,10120,10120,10120,10120,0
20231215,115900,50292940,10120,10120,10120,10120,0
20231215,115800,50292940,10120,10130,10130,10120,3
20231215,115700,50262570,10120,10120,10120,10120,2
20231215,115600,50242330,10130,10130,10130,10130,2
20231215,115500,50222070,10110,10120,10120,10110,248
20231215,115400,47713600,10140,10140,10140,10140,1
20231215,115300,47703460,10120,10120,10120,10120,1
20231215,115200,47693340,10130,10130,10130,10130,2
20231215,115100,47673080,10140,10140,10140,10140,0
20231215,115000,47673080,10140,10140,10140,10140,0
20231215,114900,47673080,10140,10140,10140,10140,0
20231215,114800,47673080,10140,10140,10140,10140,0
20231215,114700,47673080,10140,10140,10140,10140,0
20231215,114600,47673080,10140,10140,10140,10140,0
20231215,114500,47673080,10140,10140,10140,10140,0
20231215,114400,47673080,10140,10140,10140,10140,0
20231215,114300,47673080,10140,10140,10140,10130,4
20231215,114200,47632540,10120,10120,10120,10120,1
20231215,114100,47622420,10140,10140,10140,10140,0
20231215,114000,47622420,10140,10140,10140,10140,0
20231215,113900,47622420,10140,10140,10140,10140,1
20231215,113800,47612280,10120,10120,10120,10120,645
20231215,113700,41084880,10120,10120,10120,10120,0
20231215,113600,41084880,10120,10120,10120,10120,1
20231215,113500,41074760,10140,10140,10140,10140,0
20231215,113400,41074760,10140,10140,10140,10140,1
20231215,113300,41064620,10130,10130,10130,10130,2
20231215,113200,41044360,10120,10140,10140,10120,3
20231215,113100,41013960,10120,10140,10140,10120,3
20231215,113000,40983560,10120,10120,10120,10120,0
20231215,112900,40983560,10120,10120,10120,10120,0
20231215,112800,40983560,10120,10120,10120,10120,1
20231215,112700,40973440,10140,10140,10140,10140,0
20231215,112600,40973440,10140,10140,10140,10140,0
20231215,112500,40973440,10140,10140,10140,10140,0
20231215,112400,40973440,10140,10140,10140,10140,0
20231215,112300,40973440,10140,10140,10140,10140,0
20231215,112200,40973440,10140,10140,10140,10140,1
20231215,112100,40963300,10130,10130,10130,10130,1
20231215,112000,40953170,10140,10140,10140,10140,0
20231215,111900,40953170,10140,10140,10140,10140,0
20231215,111800,40953170,10140,10140,10140,10140,2
20231215,111700,40932890,10140,10140,10140,10130,296
20231215,111600,37934370,10130,10130,10130,10130,0
20231215,111500,37934370,10130,10130,10130,10130,0
20231215,111400,37934370,10130,10130,10130,10130,0
20231215,111300,37934370,10130,10130,10130,10130,0
20231215,111200,37934370,10130,10130,10130,10130,0
20231215,111100,37934370,10130,10140,10140,10130,11
20231215,111000,37822840,10150,10150,10150,10150,21
20231215,110900,37609690,10130,10130,10130,10130,0
20231215,110800,37609690,10130,10130,10130,10130,1
20231215,110700,37599560,10170,10170,10170,10170,0
20231215,110600,37599560,10170,10170,10170,10170,0
20231215,110500,37599560,10170,10170,10170,10170,0
20231215,110400,37599560,10170,10170,10170,10170,0
20231215,110300,37599560,10170,10170,10170,10170,0
20231215,110200,37599560,10170,10170,10170,10170,0
20231215,110100,37599560,10170,10170,10170,10170,0
20231215,110000,37599560,10170,10170,10170,10170,0
20231215,105900,37599560,10170,10170,10170,10170,0
20231215,105800,37599560,10170,10170,10170,10170,0
20231215,105700,37599560,10170,10170,10170,10170,0
20231215,105600,37599560,10170,10170,10170,10170,1
20231215,105500,37589390,10130,10130,10130,10130,1
20231215,105400,37579260,10130,10130,10130,10130,0
20231215,105300,37579260,10130,10130,10130,10130,1
20231215,105200,37569130,10170,10170,10170,10170,1
20231215,105100,37558960,10170,10130,10170,10130,2
20231215,105000,37538660,10170,10170,10170,10170,0
20231215,104900,37538660,10170,10170,10170,10170,1
20231215,104800,37528490,10130,10130,10130,10130,1
20231215,104700,37518360,10170,10170,10170,10170,1
20231215,104600,37508190,10170,10170,10170,10170,0
20231215,104500,37508190,10170,10170,10170,10170,0
20231215,104400,37508190,10170,10170,10170,10170,0
20231215,104300,37508190,10170,10170,10170,10170,2
20231215,104200,37487850,10170,10150,10170,10140,298
20231215,104100,34465690,10170,10170,10170,10170,0
20231215,104000,34465690,10170,10170,10170,10170,0
20231215,103900,34465690,10170,10170,10170,10170,0
20231215,103800,34465690,10170,10170,10170,10170,0
20231215,103700,34465690,10170,10170,10170,10170,1
20231215,103600,34455520,10150,10150,10150,10150,0
20231215,103500,34455520,10150,10150,10150,10150,0
20231215,103400,34455520,10150,10150,10150,10150,0
20231215,103300,34455520,10150,10150,10150,10150,0
20231215,103200,34455520,10150,10170,10170,10150,2
20231215,103100,34435200,10160,10160,10160,10160,1
20231215,103000,34425040,10160,10160,10160,10160,113
20231215,102900,33276960,10160,10160,10160,10160,1
20231215,102800,33266800,10160,10160,10160,10160,0
20231215,102700,33266800,10160,10160,10160,10160,7
20231215,102600,33195680,10170,10170,10170,10170,1
20231215,102500,33185510,10140,10140,10140,10140,0
20231215,102400,33185510,10140,10140,10140,10140,0
20231215,102300,33185510,10140,10160,10160,10140,32
20231215,102200,32860420,10160,10160,10160,10160,0
20231215,102100,32860420,10160,10160,10160,10160,1
20231215,102000,32850260,10170,10130,10170,10130,3
20231215,101900,32819830,10170,10160,10170,10130,36
20231215,101800,32454080,10160,10160,10160,10160,1
20231215,101700,32443920,10130,10130,10130,10130,0
20231215,101600,32443920,10130,10130,10130,10130,1
20231215,101500,32433790,10130,10130,10130,10130,1
20231215,101400,32423660,10130,10130,10130,10130,0
20231215,101300,32423660,10130,10130,10130,10130,0
20231215,101200,32423660,10130,10130,10130,10130,0
20231215,101100,32423660,10130,10130,10130,10130,0
20231215,101000,32423660,10130,10140,10140,10130,25
20231215,100900,32170320,10140,10140,10140,10140,0
20231215,100800,32170320,10140,10140,10140,10140,2
20231215,100700,32150040,10120,10120,10120,10120,0
20231215,100600,32150040,10120,10120,10120,10120,0
20231215,100500,32150040,10120,10120,10120,10120,0
20231215,100400,32150040,10120,10120,10120,10120,0
20231215,100300,32150040,10120,10140,10140,10120,163
20231215,100200,30499560,10140,10140,10140,10140,1
20231215,100100,30489420,10140,10140,10140,10140,0
20231215,100000,30489420,10140,10140,10140,10140,0
20231215,095900,30489420,10140,10140,10140,10140,2
20231215,095800,30469140,10170,10170,10170,10170,100
20231215,095700,29452140,10170,10170,10170,10170,0
20231215,095600,29452140,10170,10170,10170,10170,0
20231215,095500,29452140,10170,10170,10170,10170,0
20231215,095400,29452140,10170,10170,10170,10170,0
20231215,095300,29452140,10170,10170,10170,10170,1
20231215,095200,29441970,10120,10170,10170,10120,11
20231215,095100,29330150,10170,10170,10170,10170,0
20231215,095000,29330150,10170,10170,10170,10170,1
20231215,094900,29319980,10170,10170,10170,10170,0
20231215,094800,29319980,10170,10170,10170,10170,1
20231215,094700,29309810,10130,10180,10180,10130,52
20231215,094600,28782810,10140,10140,10140,10140,0
20231215,094500,28782810,10140,10150,10150,10140,92
20231215,094400,27849920,10180,10180,10180,10180,3
20231215,094300,27819380,10110,10170,10170,10110,7
20231215,094200,27748250,10110,10120,10170,10110,122
20231215,094100,26507920,10110,10110,10110,10110,0
20231215,094000,26507920,10110,10110,10110,10110,0
20231215,093900,26507920,10110,10110,10110,10110,0
20231215,093800,26507920,10110,10160,10160,10110,113
20231215,093700,25364700,10100,10100,10100,10100,0
20231215,093600,25364700,10100,10100,10100,10100,0
20231215,093500,25364700,10100,10100,10100,10100,0
20231215,093400,25364700,10100,10110,10110,10100,3
20231215,093300,25334380,10160,10160,10160,10160,0
20231215,093200,25334380,10160,10110,10160,10110,53
20231215,093100,24798500,10110,10110,10110,10110,0
20231215,093000,24798500,10110,10160,10160,10110,201
20231215,092900,22765840,10120,10160,10160,10120,97
20231215,092800,21783390,10150,10150,10150,10150,2
20231215,092700,21763090,10150,10150,10150,10150,0
20231215,092600,21763090,10150,10150,10150,10150,2
20231215,092500,21742790,10140,10140,10140,10140,1
20231215,092400,21732650,10150,10150,10150,10150,70
20231215,092300,21022150,10150,10160,10160,10150,3
20231215,092200,20991680,10160,10160,10160,10160,0
20231215,092100,20991680,10160,10150,10160,10150,7
20231215,092000,20920620,10100,10110,10110,10100,4
20231215,091900,20880190,10110,10160,10160,10110,94
20231215,091800,19929770,10110,10110,10110,10110,1
20231215,091700,19919660,10160,10170,10170,10160,3
20231215,091600,19889160,10110,10160,10160,10110,50
20231215,091500,19383050,10150,10160,10160,10150,16
20231215,091400,19220630,10110,10150,10150,10100,201
20231215,091300,17187620,10140,10140,10140,10140,3
20231215,091200,17157200,10120,10120,10120,10100,369
20231215,091100,13426310,10100,10180,10180,10100,700
20231215,091000,6340070,10300,10300,10300,10300,0
20231215,090900,6340070,10300,10300,10300,10300,0
20231215,090800,6340070,10300,10300,10300,10300,6
20231215,090700,6278270,10300,10290,10300,10290,68
20231215,090600,5578040,10290,10290,10290,10290,51
20231215,090500,5053250,10280,10250,10280,10150,252
20231215,090400,2476550,10180,10260,10280,10180,80
20231215,090300,1659330,10280,10290,10290,10280,8
20231215,090200,1577020,10280,10270,10280,10270,23
20231215,090100,1340610,10270,10250,10270,10250,15
20231215,090000,1186700,10240,10230,10240,10230,116