KissMeData/011760/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,185600,1269347590,18970,18970,18970,18970,7249
20231215,185500,1269347590,18970,18970,18970,18970,0
20231215,185400,1269347590,18970,18970,18970,18970,0
20231215,185300,1269347590,18970,18970,18970,18970,0
20231215,185200,1269347590,18970,18970,18970,18970,0
20231215,185100,1269347590,18970,18970,18970,18970,0
20231215,185000,1269347590,18970,18970,18970,18970,0
20231215,184900,1269347590,18970,18970,18970,18970,0
20231215,184800,1269347590,18970,18970,18970,18970,0
20231215,184700,1269347590,18970,18970,18970,18970,0
20231215,184600,1269347590,18970,18970,18970,18970,0
20231215,184500,1269347590,18970,18970,18970,18970,0
20231215,184400,1269347590,18970,18970,18970,18970,0
20231215,184300,1269347590,18970,18970,18970,18970,0
20231215,184200,1269347590,18970,18970,18970,18970,0
20231215,184100,1269347590,18970,18970,18970,18970,0
20231215,184000,1269347590,18970,18970,18970,18970,0
20231215,183900,1269347590,18970,18970,18970,18970,0
20231215,183800,1269347590,18970,18970,18970,18970,0
20231215,183700,1269347590,18970,18970,18970,18970,0
20231215,183600,1269347590,18970,18970,18970,18970,0
20231215,183500,1269347590,18970,18970,18970,18970,0
20231215,183400,1269347590,18970,18970,18970,18970,0
20231215,183300,1269347590,18970,18970,18970,18970,0
20231215,183200,1269347590,18970,18970,18970,18970,0
20231215,183100,1269347590,18970,18970,18970,18970,0
20231215,183000,1269347590,18970,18970,18970,18970,0
20231215,182900,1269347590,18970,18970,18970,18970,0
20231215,182800,1269347590,18970,18970,18970,18970,0
20231215,182700,1269347590,18970,18970,18970,18970,0
20231215,182600,1269347590,18970,18970,18970,18970,7249
20231215,182500,1269347590,18970,18970,18970,18970,0
20231215,182400,1269347590,18970,18970,18970,18970,0
20231215,182300,1269347590,18970,18970,18970,18970,0
20231215,182200,1269347590,18970,18970,18970,18970,0
20231215,182100,1269347590,18970,18970,18970,18970,0
20231215,182000,1269347590,18970,18970,18970,18970,0
20231215,181900,1269347590,18970,18970,18970,18970,0
20231215,181800,1269347590,18970,18970,18970,18970,0
20231215,181700,1269347590,18970,18970,18970,18970,0
20231215,181600,1269347590,18970,18970,18970,18970,0
20231215,181500,1269347590,18970,18970,18970,18970,0
20231215,181400,1269347590,18970,18970,18970,18970,0
20231215,181300,1269347590,18970,18970,18970,18970,0
20231215,181200,1269347590,18970,18970,18970,18970,0
20231215,181100,1269347590,18970,18970,18970,18970,0
20231215,181000,1269347590,18970,18970,18970,18970,0
20231215,180900,1269347590,18970,18970,18970,18970,0
20231215,180800,1269347590,18970,18970,18970,18970,0
20231215,180700,1269347590,18970,18970,18970,18970,0
20231215,180600,1269347590,18970,18970,18970,18970,0
20231215,180500,1269347590,18970,18970,18970,18970,0
20231215,180400,1269347590,18970,18970,18970,18970,0
20231215,180300,1269347590,18970,18970,18970,18970,0
20231215,180200,1269347590,18970,18970,18970,18970,0
20231215,180100,1269347590,18970,18970,18970,18970,0
20231215,180000,1269347590,18970,18970,18970,18970,0
20231215,175900,1269347590,18970,18970,18970,18970,0
20231215,175800,1269347590,18970,18970,18970,18970,0
20231215,175700,1269347590,18970,18970,18970,18970,0
20231215,175600,1269347590,18970,18970,18970,18970,7249
20231215,175500,1269347590,18970,18970,18970,18970,0
20231215,175400,1269347590,18970,18970,18970,18970,0
20231215,175300,1269347590,18970,18970,18970,18970,0
20231215,175200,1269347590,18970,18970,18970,18970,0
20231215,175100,1269347590,18970,18970,18970,18970,0
20231215,175000,1269347590,18970,18970,18970,18970,0
20231215,174900,1269347590,18970,18970,18970,18970,0
20231215,174800,1269347590,18970,18970,18970,18970,0
20231215,174700,1269347590,18970,18970,18970,18970,0
20231215,174600,1269347590,18970,18970,18970,18970,0
20231215,174500,1269347590,18970,18970,18970,18970,0
20231215,174400,1269347590,18970,18970,18970,18970,0
20231215,174300,1269347590,18970,18970,18970,18970,0
20231215,174200,1269347590,18970,18970,18970,18970,0
20231215,174100,1269347590,18970,18970,18970,18970,0
20231215,174000,1269347590,18970,18970,18970,18970,0
20231215,173900,1269347590,18970,18970,18970,18970,0
20231215,173800,1269347590,18970,18970,18970,18970,0
20231215,173700,1269347590,18970,18970,18970,18970,0
20231215,173600,1269347590,18970,18970,18970,18970,0
20231215,173500,1269347590,18970,18970,18970,18970,0
20231215,173400,1269347590,18970,18970,18970,18970,0
20231215,173300,1269347590,18970,18970,18970,18970,0
20231215,173200,1269347590,18970,18970,18970,18970,0
20231215,173100,1269347590,18970,18970,18970,18970,0
20231215,173000,1269347590,18970,18970,18970,18970,0
20231215,172900,1269347590,18970,18970,18970,18970,0
20231215,172800,1269347590,18970,18970,18970,18970,0
20231215,172700,1269347590,18970,18970,18970,18970,0
20231215,172600,1269347590,18970,18970,18970,18970,7249
20231215,172500,1269347590,18970,18970,18970,18970,0
20231215,172400,1269347590,18970,18970,18970,18970,0
20231215,172300,1269347590,18970,18970,18970,18970,0
20231215,172200,1269347590,18970,18970,18970,18970,0
20231215,172100,1269347590,18970,18970,18970,18970,0
20231215,172000,1269347590,18970,18970,18970,18970,0
20231215,171900,1269347590,18970,18970,18970,18970,0
20231215,171800,1269347590,18970,18970,18970,18970,0
20231215,171700,1269347590,18970,18970,18970,18970,0
20231215,171600,1269347590,18970,18970,18970,18970,0
20231215,171500,1269347590,18970,18970,18970,18970,0
20231215,171400,1269347590,18970,18970,18970,18970,0
20231215,171300,1269347590,18970,18970,18970,18970,0
20231215,171200,1269347590,18970,18970,18970,18970,0
20231215,171100,1269347590,18970,18970,18970,18970,0
20231215,171000,1269347590,18970,18970,18970,18970,0
20231215,170900,1269347590,18970,18970,18970,18970,0
20231215,170800,1269347590,18970,18970,18970,18970,0
20231215,170700,1269347590,18970,18970,18970,18970,0
20231215,170600,1269347590,18970,18970,18970,18970,0
20231215,170500,1269347590,18970,18970,18970,18970,0
20231215,170400,1269347590,18970,18970,18970,18970,0
20231215,170300,1269347590,18970,18970,18970,18970,0
20231215,170200,1269347590,18970,18970,18970,18970,0
20231215,170100,1269347590,18970,18970,18970,18970,0
20231215,170000,1269347590,18970,18970,18970,18970,0
20231215,165900,1269347590,18970,18970,18970,18970,0
20231215,165800,1269347590,18970,18970,18970,18970,0
20231215,165700,1269347590,18970,18970,18970,18970,0
20231215,165600,1269347590,18970,18970,18970,18970,7249
20231215,165500,1269347590,18970,18970,18970,18970,0
20231215,165400,1269347590,18970,18970,18970,18970,0
20231215,165300,1269347590,18970,18970,18970,18970,0
20231215,165200,1269347590,18970,18970,18970,18970,0
20231215,165100,1269347590,18970,18970,18970,18970,0
20231215,165000,1269347590,18970,18970,18970,18970,0
20231215,164900,1269347590,18970,18970,18970,18970,0
20231215,164800,1269347590,18970,18970,18970,18970,0
20231215,164700,1269347590,18970,18970,18970,18970,0
20231215,164600,1269347590,18970,18970,18970,18970,0
20231215,164500,1269347590,18970,18970,18970,18970,0
20231215,164400,1269347590,18970,18970,18970,18970,0
20231215,164300,1269347590,18970,18970,18970,18970,0
20231215,164200,1269347590,18970,18970,18970,18970,0
20231215,164100,1269347590,18970,18970,18970,18970,0
20231215,164000,1269347590,18970,18970,18970,18970,0
20231215,163900,1269347590,18970,18970,18970,18970,0
20231215,163800,1269347590,18970,18970,18970,18970,0
20231215,163700,1269347590,18970,18970,18970,18970,0
20231215,163600,1269347590,18970,18970,18970,18970,0
20231215,163500,1269347590,18970,18970,18970,18970,0
20231215,163400,1269347590,18970,18970,18970,18970,0
20231215,163300,1269347590,18970,18970,18970,18970,0
20231215,163200,1269347590,18970,18970,18970,18970,0
20231215,163100,1269347590,18970,18970,18970,18970,0
20231215,163000,1269347590,18970,18970,18970,18970,0
20231215,162900,1269347590,18970,18970,18970,18970,0
20231215,162800,1269347590,18970,18970,18970,18970,0
20231215,162700,1269347590,18970,18970,18970,18970,0
20231215,162600,1269347590,18970,18970,18970,18970,7249
20231215,162500,1269347590,18970,18970,18970,18970,0
20231215,162400,1269347590,18970,18970,18970,18970,0
20231215,162300,1269347590,18970,18970,18970,18970,0
20231215,162200,1269347590,18970,18970,18970,18970,0
20231215,162100,1269347590,18970,18970,18970,18970,0
20231215,162000,1269347590,18970,18970,18970,18970,0
20231215,161900,1269347590,18970,18970,18970,18970,0
20231215,161800,1269347590,18970,18970,18970,18970,0
20231215,161700,1269347590,18970,18970,18970,18970,0
20231215,161600,1269347590,18970,18970,18970,18970,0
20231215,161500,1269347590,18970,18970,18970,18970,0
20231215,161400,1269347590,18970,18970,18970,18970,0
20231215,161300,1269347590,18970,18970,18970,18970,0
20231215,161200,1269347590,18970,18970,18970,18970,0
20231215,161100,1269347590,18970,18970,18970,18970,0
20231215,161000,1269347590,18970,18970,18970,18970,0
20231215,160900,1269347590,18970,18970,18970,18970,0
20231215,160800,1269347590,18970,18970,18970,18970,0
20231215,160700,1269347590,18970,18970,18970,18970,0
20231215,160600,1269347590,18970,18970,18970,18970,0
20231215,160500,1269347590,18970,18970,18970,18970,0
20231215,160400,1269347590,18970,18970,18970,18970,0
20231215,160300,1269347590,18970,18970,18970,18970,0
20231215,160200,1269347590,18970,18970,18970,18970,0
20231215,160100,1269347590,18970,18970,18970,18970,0
20231215,160000,1269347590,18970,18970,18970,18970,0
20231215,155900,1269347590,18970,18970,18970,18970,0
20231215,155800,1269347590,18970,18970,18970,18970,0
20231215,155700,1269347590,18970,18970,18970,18970,0
20231215,155600,1269347590,18970,18970,18970,18970,7249
20231215,155500,1269347590,18970,18970,18970,18970,0
20231215,155400,1269347590,18970,18970,18970,18970,0
20231215,155300,1269347590,18970,18970,18970,18970,0
20231215,155200,1269347590,18970,18970,18970,18970,0
20231215,155100,1269347590,18970,18970,18970,18970,0
20231215,155000,1269347590,18970,18970,18970,18970,0
20231215,154900,1269347590,18970,18970,18970,18970,0
20231215,154800,1269347590,18970,18970,18970,18970,0
20231215,154700,1269347590,18970,18970,18970,18970,0
20231215,154600,1269347590,18970,18970,18970,18970,0
20231215,154500,1269347590,18970,18970,18970,18970,0
20231215,154400,1269347590,18970,18970,18970,18970,0
20231215,154300,1269347590,18970,18970,18970,18970,0
20231215,154200,1269347590,18970,18970,18970,18970,0
20231215,154100,1269347590,18970,18970,18970,18970,0
20231215,154000,1269347590,18970,18970,18970,18970,0
20231215,153900,1269347590,18970,18970,18970,18970,0
20231215,153800,1269347590,18970,18970,18970,18970,0
20231215,153700,1269347590,18970,18970,18970,18970,0
20231215,153600,1269347590,18970,18970,18970,18970,0
20231215,153500,1269347590,18970,18970,18970,18970,0
20231215,153400,1269347590,18970,18970,18970,18970,0
20231215,153300,1269347590,18970,18970,18970,18970,0
20231215,153200,1269347590,18970,18970,18970,18970,0
20231215,153100,1269347590,18970,18970,18970,18970,0
20231215,153000,1269347590,18970,18970,18970,18970,7249
20231215,152900,1131834060,19120,19120,19120,19120,0
20231215,152800,1131834060,19120,19120,19120,19120,0
20231215,152700,1131834060,19120,19120,19120,19120,0
20231215,152600,1131834060,19120,19120,19120,19120,0
20231215,152500,1131834060,19120,19120,19120,19120,0
20231215,152400,1131834060,19120,19120,19120,19120,0
20231215,152300,1131834060,19120,19120,19120,19120,0
20231215,152200,1131834060,19120,19120,19120,19120,0
20231215,152100,1131834060,19120,19120,19120,19120,0
20231215,152000,1131834060,19120,19120,19120,19120,0
20231215,151900,1131834060,19120,19120,19120,19000,65
20231215,151800,1130595320,19000,19000,19000,19000,54
20231215,151700,1129569320,19000,19000,19120,19000,65
20231215,151600,1128332400,19000,19010,19010,19000,112
20231215,151500,1126204330,18990,19000,19020,18990,120
20231215,151400,1123923810,19000,18990,19010,18990,180
20231215,151300,1120504260,19010,18990,19010,18990,168
20231215,151200,1117312930,18990,18990,19010,18990,222
20231215,151100,1113096000,18990,19000,19020,18990,105
20231215,151000,1111101670,18990,19000,19010,18990,182
20231215,150900,1107643260,19000,19020,19020,19000,238
20231215,150800,1103119780,19020,19020,19020,19000,122
20231215,150700,1100800540,19020,19030,19030,19000,180
20231215,150600,1097377820,19030,19030,19030,19030,105
20231215,150500,1095379670,19040,19000,19040,19000,115
20231215,150400,1093191540,19030,19000,19030,19000,224
20231215,150300,1088931880,19000,19020,19020,18990,329
20231215,150200,1082675970,19010,19020,19020,19000,150
20231215,150100,1079824790,19000,18990,19010,18990,141
20231215,150000,1077145220,18990,19000,19010,18990,219
20231215,145900,1072984940,18990,19000,19000,18990,141
20231215,145800,1070306390,19000,19010,19010,19000,146
20231215,145700,1067531490,18990,19000,19010,18990,230
20231215,145600,1063161870,18980,18990,19000,18980,178
20231215,145500,1059780740,18990,18990,18990,18980,206
20231215,145400,1055869490,18990,18990,19000,18990,170
20231215,145300,1052641030,19000,19000,19010,18990,136
20231215,145200,1050057040,19000,19000,19010,19000,225
20231215,145100,1045781890,19000,19000,19010,19000,231
20231215,145000,1041392730,19010,19000,19010,19000,132
20231215,144900,1038884450,19000,19010,19010,19000,205
20231215,144800,1034988400,19010,19000,19010,19000,216
20231215,144700,1030884030,19000,19010,19010,19000,123
20231215,144600,1028546530,19000,19000,19010,19000,133
20231215,144500,1026019370,19000,19000,19010,19000,130
20231215,144400,1023548970,19000,19020,19020,19000,212
20231215,144300,1019518420,19020,19020,19030,19010,102
20231215,144200,1017578690,19010,19010,19020,19000,249
20231215,144100,1012844520,19000,19010,19020,19000,145
20231215,144000,1010088600,19000,19020,19020,19000,110
20231215,143900,1007997450,19010,19010,19020,19000,222
20231215,143800,1003776890,19020,19020,19020,19020,98
20231215,143700,1001912930,19020,19040,19040,19010,136
20231215,143600,999324810,19030,19000,19030,19000,136
20231215,143500,996738660,19020,19000,19020,19000,283
20231215,143400,991359610,19000,19010,19010,18990,107
20231215,143300,989326320,18990,19030,19030,18990,126
20231215,143200,986931190,19000,19000,19030,18990,184
20231215,143100,983432840,19010,19000,19010,18990,154
20231215,143000,980506160,18990,18980,19010,18970,281
20231215,142900,975171360,18990,18990,18990,18980,203
20231215,142800,971317610,18990,18990,19000,18990,216
20231215,142700,967215750,19000,19000,19010,19000,247
20231215,142600,962522730,19000,19010,19020,19000,160
20231215,142500,959481030,19010,19010,19020,19010,149
20231215,142400,956648490,19010,19010,19020,19000,186
20231215,142300,953112540,19000,19040,19040,19000,207
20231215,142200,949174320,19030,19040,19040,19030,121
20231215,142100,946871570,19030,19040,19040,19030,164
20231215,142000,943750130,19040,19060,19060,19040,87
20231215,141900,942092950,19060,19070,19070,19050,165
20231215,141800,938949240,19070,19070,19070,19060,107
20231215,141700,936908760,19080,19070,19080,19060,368
20231215,141600,929892490,19070,19050,19070,19050,158
20231215,141500,926882390,19040,19020,19040,19020,248
20231215,141400,922163970,19020,19010,19020,19010,129
20231215,141300,919711470,19010,18990,19010,18990,194
20231215,141200,916025990,19000,18990,19000,18990,86
20231215,141100,914392840,18990,18980,18990,18970,347
20231215,141000,907806360,18970,18970,18980,18970,246
20231215,140900,903139590,18970,18970,18980,18970,121
20231215,140800,900844120,18970,18970,18980,18960,234
20231215,140700,896405760,18960,18960,18970,18960,120
20231215,140600,894130020,18950,18940,18980,18940,366
20231215,140500,887190460,18950,18930,18960,18930,219
20231215,140400,883040400,18940,18980,19010,18940,876
20231215,140300,866428120,18980,19020,19030,18980,1032
20231215,140200,846810630,19020,19020,19030,19020,85
20231215,140100,845193720,19020,19020,19030,19020,347
20231215,140000,838592320,19030,19020,19030,19020,122
20231215,135900,836271730,19030,19010,19030,19010,227
20231215,135800,831954280,19010,19020,19020,19010,194
20231215,135700,828264800,19020,19030,19030,19020,220
20231215,135600,824079420,19030,19040,19040,19030,230
20231215,135500,819702260,19030,19040,19040,19030,159
20231215,135400,816675290,19040,19050,19060,19040,166
20231215,135300,813512890,19050,19040,19060,19040,165
20231215,135200,810370330,19040,19030,19040,19030,216
20231215,135100,806258160,19030,19040,19040,19030,87
20231215,135000,804602380,19030,19030,19040,19030,123
20231215,134900,802261540,19030,19030,19040,19030,277
20231215,134800,796989070,19030,19010,19030,19010,126
20231215,134700,794591410,19020,19020,19020,19010,548
20231215,134600,784171230,19020,19030,19030,19020,118
20231215,134500,781926570,19030,19030,19040,19030,103
20231215,134400,779966470,19030,19040,19060,19030,180
20231215,134300,776539360,19040,19040,19070,19040,296
20231215,134200,770900970,19040,19040,19070,19030,141
20231215,134100,768215770,19030,19030,19060,19020,209
20231215,134000,764235430,19030,19050,19060,19030,38
20231215,133900,763511880,19050,19010,19050,18970,339
20231215,133800,757064860,19010,19000,19010,18970,140
20231215,133700,754404830,18970,19020,19030,18970,187
20231215,133600,750851210,19010,19130,19130,19010,2988
20231215,133500,693766760,19130,19130,19140,19130,71
20231215,133400,692408380,19140,19140,19140,19130,215
20231215,133300,688293430,19140,19150,19150,19130,173
20231215,133200,684982300,19170,19130,19170,19130,303
20231215,133100,679181960,19130,19140,19140,19130,41
20231215,133000,678397430,19170,19170,19170,19110,517
20231215,132900,668501750,19120,19250,19250,19120,878
20231215,132800,651620640,19250,19250,19250,19250,143
20231215,132700,648867890,19250,19250,19260,19250,71
20231215,132600,647500980,19250,19250,19250,19250,111
20231215,132500,645364230,19250,19240,19290,19240,195
20231215,132400,641611280,19240,19240,19290,19240,43
20231215,132300,640783750,19240,19250,19250,19240,46
20231215,132200,639898610,19250,19310,19310,19250,77
20231215,132100,638415950,19300,19250,19310,19250,321
20231215,132000,632222150,19250,19260,19260,19250,98
20231215,131900,630334930,19260,19250,19270,19250,231
20231215,131800,625885860,19260,19250,19260,19250,70
20231215,131700,624538020,19260,19300,19330,19260,125
20231215,131600,622130160,19300,19350,19350,19300,45
20231215,131500,621260670,19350,19370,19370,19350,88
20231215,131400,619556640,19380,19380,19380,19380,16
20231215,131300,619246560,19380,19400,19400,19380,133
20231215,131200,616667910,19390,19390,19390,19390,5
20231215,131100,616570960,19400,19400,19400,19400,18
20231215,131000,616221760,19400,19400,19400,19400,21
20231215,130900,615814360,19400,19400,19400,19400,45
20231215,130800,614941360,19400,19400,19400,19400,15
20231215,130700,614650360,19400,19400,19400,19390,31
20231215,130600,614048970,19400,19390,19400,19390,40
20231215,130500,613273010,19400,19400,19400,19400,17
20231215,130400,612943210,19400,19400,19400,19400,1
20231215,130300,612923810,19400,19400,19400,19400,17
20231215,130200,612594010,19400,19400,19400,19400,16
20231215,130100,612283610,19390,19390,19390,19390,10
20231215,130000,612089710,19390,19400,19400,19390,22
20231215,125900,611662980,19390,19400,19400,19390,110
20231215,125800,609529980,19400,19400,19400,19400,16
20231215,125700,609219580,19400,19400,19400,19400,16
20231215,125600,608909180,19400,19400,19400,19400,0
20231215,125500,608909180,19400,19400,19400,19400,16
20231215,125400,608598780,19400,19400,19400,19400,66
20231215,125300,607318380,19400,19400,19400,19400,0
20231215,125200,607318380,19400,19400,19400,19400,29
20231215,125100,606755780,19390,19400,19400,19390,164
20231215,125000,603575390,19400,19400,19400,19400,15
20231215,124900,603284390,19400,19400,19400,19400,26
20231215,124800,602779990,19400,19400,19400,19400,5
20231215,124700,602682990,19400,19400,19400,19400,35
20231215,124600,602003990,19400,19400,19400,19400,16
20231215,124500,601693590,19400,19400,19400,19400,187
20231215,124400,598065790,19400,19400,19400,19400,22
20231215,124300,597638990,19400,19400,19400,19400,15
20231215,124200,597347990,19390,19390,19390,19390,0
20231215,124100,597347990,19390,19400,19400,19390,66
20231215,124000,596068090,19390,19390,19390,19390,5
20231215,123900,595971140,19390,19390,19400,19390,168
20231215,123800,592713460,19390,19400,19400,19390,127
20231215,123700,590250770,19400,19400,19400,19400,180
20231215,123600,586758770,19400,19400,19400,19400,183
20231215,123500,583208570,19400,19400,19400,19400,18
20231215,123400,582859370,19400,19400,19400,19400,60
20231215,123300,581695370,19400,19400,19400,19400,15
20231215,123200,581404370,19400,19400,19400,19400,7
20231215,123100,581268570,19400,19390,19400,19390,25
20231215,123000,580783660,19400,19400,19400,19400,0
20231215,122900,580783660,19400,19380,19400,19380,155
20231215,122800,577778130,19390,19390,19390,19390,30
20231215,122700,577196430,19390,19390,19390,19390,16
20231215,122600,576886190,19390,19390,19390,19390,0
20231215,122500,576886190,19390,19390,19390,19390,15
20231215,122400,576595340,19380,19380,19380,19380,6
20231215,122300,576479060,19390,19390,19390,19390,16
20231215,122200,576168820,19390,19390,19390,19390,16
20231215,122100,575858580,19380,19380,19380,19380,11
20231215,122000,575645400,19380,19370,19380,19370,20
20231215,121900,575257950,19390,19380,19390,19360,101
20231215,121800,573302000,19380,19380,19380,19380,12
20231215,121700,573069440,19390,19390,19390,19390,16
20231215,121600,572759200,19390,19400,19400,19390,91
20231215,121500,570994580,19400,19400,19400,19400,0
20231215,121400,570994580,19400,19390,19400,19390,1424
20231215,121300,543373070,19390,19390,19390,19390,20
20231215,121200,542985270,19390,19390,19390,19390,0
20231215,121100,542985270,19390,19360,19390,19360,59
20231215,121000,541842760,19390,19390,19390,19390,1
20231215,120900,541823370,19370,19370,19370,19370,20
20231215,120800,541435970,19370,19370,19390,19370,157
20231215,120700,538394660,19380,19380,19380,19380,48
20231215,120600,537464420,19390,19400,19400,19390,142
20231215,120500,534709870,19390,19390,19390,19390,0
20231215,120400,534709870,19390,19400,19400,19390,3
20231215,120300,534651690,19400,19400,19400,19390,29
20231215,120200,534089120,19390,19390,19390,19390,14
20231215,120100,533817660,19380,19380,19380,19380,0
20231215,120000,533817660,19380,19390,19390,19380,20
20231215,115900,533429880,19390,19390,19390,19390,0
20231215,115800,533429880,19390,19380,19390,19380,64
20231215,115700,532189410,19390,19390,19390,19390,16
20231215,115600,531879170,19380,19380,19380,19380,100
20231215,115500,529941170,19390,19400,19400,19390,290
20231215,115400,524317910,19400,19400,19400,19400,0
20231215,115300,524317910,19400,19400,19400,19400,77
20231215,115200,522824110,19400,19400,19400,19400,211
20231215,115100,518730710,19400,19380,19400,19380,22
20231215,115000,518304220,19380,19380,19380,19380,88
20231215,114900,516598780,19380,19380,19380,19380,16
20231215,114800,516288700,19370,19370,19370,19370,9
20231215,114700,516114370,19380,19380,19380,19380,110
20231215,114600,513982570,19370,19370,19370,19370,40
20231215,114500,513207770,19370,19370,19370,19360,18
20231215,114400,512859120,19370,19370,19370,19370,71
20231215,114300,511483850,19370,19360,19370,19360,254
20231215,114200,506564420,19360,19360,19360,19360,31
20231215,114100,505964260,19350,19350,19350,19350,12
20231215,114000,505732060,19350,19350,19350,19350,8
20231215,113900,505577260,19350,19350,19350,19350,8
20231215,113800,505422460,19350,19360,19360,19350,31
20231215,113700,504822420,19360,19350,19360,19330,197
20231215,113600,501009750,19360,19350,19360,19350,19
20231215,113500,500641960,19350,19340,19350,19340,11
20231215,113400,500429120,19350,19350,19350,19350,16
20231215,113300,500119520,19350,19350,19350,19350,15
20231215,113200,499829270,19340,19340,19340,19340,0
20231215,113100,499829270,19340,19350,19350,19340,26
20231215,113000,499326270,19350,19350,19350,19350,21
20231215,112900,498919920,19350,19350,19350,19350,0
20231215,112800,498919920,19350,19350,19350,19350,10
20231215,112700,498726420,19350,19340,19350,19340,132
20231215,112600,496172470,19350,19350,19350,19350,116
20231215,112500,493927870,19350,19350,19350,19350,19
20231215,112400,493560220,19350,19360,19360,19350,203
20231215,112300,489630150,19350,19350,19350,19350,249
20231215,112200,484812000,19350,19350,19350,19350,58
20231215,112100,483689700,19340,19320,19340,19320,35
20231215,112000,483013270,19320,19320,19320,19320,17
20231215,111900,482684830,19300,19310,19310,19300,100
20231215,111800,480754210,19310,19300,19310,19300,35
20231215,111700,480078660,19300,19300,19300,19300,2
20231215,111600,480040060,19290,19290,19290,19290,5
20231215,111500,479943610,19290,19290,19290,19290,0
20231215,111400,479943610,19290,19290,19290,19290,0
20231215,111300,479943610,19290,19290,19290,19290,1
20231215,111200,479924320,19280,19310,19310,19260,386
20231215,111100,472484530,19320,19320,19320,19320,100
20231215,111000,470552530,19320,19320,19320,19320,16
20231215,110900,470243410,19300,19320,19320,19300,22
20231215,110800,469818460,19320,19330,19330,19320,30
20231215,110700,469238580,19330,19340,19350,19330,267
20231215,110600,464075710,19340,19350,19350,19340,21
20231215,110500,463669420,19350,19370,19370,19350,14
20231215,110400,463398380,19350,19350,19350,19350,123
20231215,110300,461018330,19340,19340,19340,19340,0
20231215,110200,461018330,19340,19340,19340,19340,35
20231215,110100,460341430,19350,19350,19350,19350,0
20231215,110000,460341430,19350,19360,19360,19350,47
20231215,105900,459431880,19360,19360,19360,19350,40
20231215,105800,458657680,19360,19360,19360,19360,4
20231215,105700,458580240,19360,19360,19360,19360,22
20231215,105600,458154320,19360,19340,19380,19340,328
20231215,105500,451799520,19380,19340,19380,19340,30
20231215,105400,451218670,19350,19370,19370,19350,55
20231215,105300,450153830,19380,19370,19380,19370,28
20231215,105200,449611200,19370,19370,19370,19370,22
20231215,105100,449185060,19370,19380,19380,19370,42
20231215,105000,448371210,19390,19410,19410,19390,221
20231215,104900,444082200,19410,19390,19410,19390,70
20231215,104800,442724410,19390,19380,19390,19380,36
20231215,104700,442026490,19370,19370,19380,19370,130
20231215,104600,439507610,19370,19340,19370,19340,2153
20231215,104500,397847120,19340,19340,19340,19340,674
20231215,104400,384811960,19340,19320,19340,19320,1259
20231215,104300,360472740,19310,19260,19310,19260,1491
20231215,104200,331729420,19250,19250,19250,19250,3
20231215,104100,331671670,19250,19250,19250,19250,0
20231215,104000,331671670,19250,19250,19250,19250,24
20231215,103900,331209670,19250,19250,19250,19250,26
20231215,103800,330709170,19260,19260,19280,19260,566
20231215,103700,319804850,19250,19250,19250,19250,327
20231215,103600,313510100,19240,19250,19250,19240,59
20231215,103500,312374550,19250,19250,19250,19250,48
20231215,103400,311450550,19250,19240,19250,19240,44
20231215,103300,310603680,19250,19250,19250,19250,1
20231215,103200,310584430,19250,19250,19250,19250,16
20231215,103100,310276430,19250,19250,19250,19250,15
20231215,103000,309987680,19260,19260,19260,19260,3
20231215,102900,309929900,19260,19260,19260,19260,1
20231215,102800,309910640,19240,19250,19260,19240,176
20231215,102700,306524010,19240,19260,19260,19240,91
20231215,102600,304772410,19260,19260,19260,19260,16
20231215,102500,304464250,19270,19270,19270,19270,0
20231215,102400,304464250,19270,19270,19270,19270,0
20231215,102300,304464250,19270,19240,19270,19240,219
20231215,102200,300250660,19270,19270,19270,19270,1
20231215,102100,300231390,19230,19230,19230,19230,4
20231215,102000,300154470,19230,19250,19260,19230,205
20231215,101900,296208290,19260,19260,19260,19260,21
20231215,101800,295803830,19270,19280,19280,19270,23
20231215,101700,295360610,19280,19280,19280,19280,16
20231215,101600,295052130,19290,19290,19290,19270,28
20231215,101500,294512370,19280,19290,19290,19280,38
20231215,101400,293779390,19300,19300,19300,19300,0
20231215,101300,293779390,19300,19290,19300,19280,182
20231215,101200,290268190,19280,19260,19280,19260,126
20231215,101100,287839520,19250,19250,19250,19250,100
20231215,101000,285914520,19240,19220,19240,19190,29
20231215,100900,285357760,19240,19230,19240,19230,102
20231215,100800,283396280,19230,19200,19230,19200,27
20231215,100700,282877550,19220,19220,19220,19220,4
20231215,100600,282800670,19230,19240,19240,19230,151
20231215,100500,279896780,19270,19230,19270,19230,1763
20231215,100400,245963530,19220,19160,19220,19130,2162
20231215,100300,204461670,19170,19170,19170,19170,100
20231215,100200,202544670,19160,19160,19170,19160,30
20231215,100100,201969710,19160,19160,19160,19160,44
20231215,100000,201126670,19160,19160,19160,19160,6
20231215,095900,201011710,19160,19160,19160,19160,0
20231215,095800,201011710,19160,19160,19160,19160,0
20231215,095700,201011710,19160,19160,19160,19160,0
20231215,095600,201011710,19160,19160,19160,19160,0
20231215,095500,201011710,19160,19160,19160,19160,4
20231215,095400,200935070,19110,19110,19110,19110,0
20231215,095300,200935070,19110,19110,19110,19110,0
20231215,095200,200935070,19110,19170,19170,19110,397
20231215,095100,193337100,19180,19180,19180,19180,399
20231215,095000,185684280,19180,19180,19180,19170,78
20231215,094900,184188250,19180,19160,19180,19150,523
20231215,094800,174163880,19160,19140,19160,19140,505
20231215,094700,164491620,19140,19150,19150,19140,105
20231215,094600,162481190,19150,19150,19150,19150,20
20231215,094500,162098190,19150,19150,19150,19150,0
20231215,094400,162098190,19150,19150,19150,19150,23
20231215,094300,161657740,19160,19160,19160,19160,0
20231215,094200,161657740,19160,19160,19160,19160,0
20231215,094100,161657740,19160,19160,19160,19160,14
20231215,094000,161389500,19120,19170,19170,19120,8
20231215,093900,161236240,19160,19160,19160,19160,0
20231215,093800,161236240,19160,19170,19170,19160,198
20231215,093700,157441580,19140,19180,19180,19130,3
20231215,093600,157384130,19180,19180,19180,19180,0
20231215,093500,157384130,19180,19170,19180,19170,477
20231215,093400,148237860,19170,19110,19170,19110,3
20231215,093300,148180460,19100,19180,19180,19070,18
20231215,093200,147835900,19170,19100,19170,19070,5668
20231215,093100,39527840,19100,19100,19100,19100,1
20231215,093000,39508740,19100,19100,19100,19100,10
20231215,092900,39317740,19100,19100,19100,19100,1
20231215,092800,39298640,19080,19080,19080,19080,1
20231215,092700,39279560,19130,19130,19130,19130,0
20231215,092600,39279560,19130,19130,19130,19130,56
20231215,092500,38208280,19050,19140,19140,19050,117
20231215,092400,35973720,19140,19120,19140,19120,280
20231215,092300,30618850,19130,19130,19130,19130,0
20231215,092200,30618850,19130,19030,19130,19030,9
20231215,092100,30447360,19020,19020,19020,19020,0
20231215,092000,30447360,19020,19020,19020,19020,20
20231215,091900,30066960,19020,19020,19020,19020,200
20231215,091800,26262960,19020,19140,19140,19020,389
20231215,091700,18837030,19140,19140,19140,19140,42
20231215,091600,18033150,19140,19140,19140,19140,15
20231215,091500,17746050,19150,19150,19150,19150,0
20231215,091400,17746050,19150,19150,19150,19150,0
20231215,091300,17746050,19150,19150,19150,19150,0
20231215,091200,17746050,19150,19140,19150,19140,15
20231215,091100,17458940,19140,19130,19140,19130,217
20231215,091000,13307560,19120,19110,19120,19110,57
20231215,090900,12218010,19100,19090,19100,19090,194
20231215,090800,8514130,19090,19090,19090,19090,0
20231215,090700,8514130,19090,19090,19090,19090,44
20231215,090600,7674170,19090,19090,19090,19090,150
20231215,090500,4810670,19090,19090,19090,19090,15
20231215,090400,4524320,19090,19090,19090,19090,9
20231215,090300,4352510,19090,19090,19090,19090,0
20231215,090200,4352510,19090,19090,19090,19090,0
20231215,090100,4352510,19090,19090,19090,19090,23
20231215,090000,3913440,19090,19040,19100,19040,205