KissMeData/046890/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,192700,2259881400,10240,10240,10240,10240,6920
20231219,192600,2259881400,10240,10240,10240,10240,0
20231219,192500,2259881400,10240,10240,10240,10240,0
20231219,192400,2259881400,10240,10240,10240,10240,0
20231219,192300,2259881400,10240,10240,10240,10240,0
20231219,192200,2259881400,10240,10240,10240,10240,0
20231219,192100,2259881400,10240,10240,10240,10240,0
20231219,192000,2259881400,10240,10240,10240,10240,0
20231219,191900,2259881400,10240,10240,10240,10240,0
20231219,191800,2259881400,10240,10240,10240,10240,0
20231219,191700,2259881400,10240,10240,10240,10240,0
20231219,191600,2259881400,10240,10240,10240,10240,0
20231219,191500,2259881400,10240,10240,10240,10240,0
20231219,191400,2259881400,10240,10240,10240,10240,0
20231219,191300,2259881400,10240,10240,10240,10240,0
20231219,191200,2259881400,10240,10240,10240,10240,0
20231219,191100,2259881400,10240,10240,10240,10240,0
20231219,191000,2259881400,10240,10240,10240,10240,0
20231219,190900,2259881400,10240,10240,10240,10240,0
20231219,190800,2259881400,10240,10240,10240,10240,0
20231219,190700,2259881400,10240,10240,10240,10240,0
20231219,190600,2259881400,10240,10240,10240,10240,0
20231219,190500,2259881400,10240,10240,10240,10240,0
20231219,190400,2259881400,10240,10240,10240,10240,0
20231219,190300,2259881400,10240,10240,10240,10240,0
20231219,190200,2259881400,10240,10240,10240,10240,0
20231219,190100,2259881400,10240,10240,10240,10240,0
20231219,190000,2259881400,10240,10240,10240,10240,0
20231219,185900,2259881400,10240,10240,10240,10240,0
20231219,185800,2259881400,10240,10240,10240,10240,0
20231219,185700,2259881400,10240,10240,10240,10240,6920
20231219,185600,2259881400,10240,10240,10240,10240,0
20231219,185500,2259881400,10240,10240,10240,10240,0
20231219,185400,2259881400,10240,10240,10240,10240,0
20231219,185300,2259881400,10240,10240,10240,10240,0
20231219,185200,2259881400,10240,10240,10240,10240,0
20231219,185100,2259881400,10240,10240,10240,10240,0
20231219,185000,2259881400,10240,10240,10240,10240,0
20231219,184900,2259881400,10240,10240,10240,10240,0
20231219,184800,2259881400,10240,10240,10240,10240,0
20231219,184700,2259881400,10240,10240,10240,10240,0
20231219,184600,2259881400,10240,10240,10240,10240,0
20231219,184500,2259881400,10240,10240,10240,10240,0
20231219,184400,2259881400,10240,10240,10240,10240,0
20231219,184300,2259881400,10240,10240,10240,10240,0
20231219,184200,2259881400,10240,10240,10240,10240,0
20231219,184100,2259881400,10240,10240,10240,10240,0
20231219,184000,2259881400,10240,10240,10240,10240,0
20231219,183900,2259881400,10240,10240,10240,10240,0
20231219,183800,2259881400,10240,10240,10240,10240,0
20231219,183700,2259881400,10240,10240,10240,10240,0
20231219,183600,2259881400,10240,10240,10240,10240,0
20231219,183500,2259881400,10240,10240,10240,10240,0
20231219,183400,2259881400,10240,10240,10240,10240,0
20231219,183300,2259881400,10240,10240,10240,10240,0
20231219,183200,2259881400,10240,10240,10240,10240,0
20231219,183100,2259881400,10240,10240,10240,10240,0
20231219,183000,2259881400,10240,10240,10240,10240,0
20231219,182900,2259881400,10240,10240,10240,10240,0
20231219,182800,2259881400,10240,10240,10240,10240,0
20231219,182700,2259881400,10240,10240,10240,10240,6920
20231219,182600,2259881400,10240,10240,10240,10240,0
20231219,182500,2259881400,10240,10240,10240,10240,0
20231219,182400,2259881400,10240,10240,10240,10240,0
20231219,182300,2259881400,10240,10240,10240,10240,0
20231219,182200,2259881400,10240,10240,10240,10240,0
20231219,182100,2259881400,10240,10240,10240,10240,0
20231219,182000,2259881400,10240,10240,10240,10240,0
20231219,181900,2259881400,10240,10240,10240,10240,0
20231219,181800,2259881400,10240,10240,10240,10240,0
20231219,181700,2259881400,10240,10240,10240,10240,0
20231219,181600,2259881400,10240,10240,10240,10240,0
20231219,181500,2259881400,10240,10240,10240,10240,0
20231219,181400,2259881400,10240,10240,10240,10240,0
20231219,181300,2259881400,10240,10240,10240,10240,0
20231219,181200,2259881400,10240,10240,10240,10240,0
20231219,181100,2259881400,10240,10240,10240,10240,0
20231219,181000,2259881400,10240,10240,10240,10240,0
20231219,180900,2259881400,10240,10240,10240,10240,0
20231219,180800,2259881400,10240,10240,10240,10240,0
20231219,180700,2259881400,10240,10240,10240,10240,0
20231219,180600,2259881400,10240,10240,10240,10240,0
20231219,180500,2259881400,10240,10240,10240,10240,0
20231219,180400,2259881400,10240,10240,10240,10240,0
20231219,180300,2259881400,10240,10240,10240,10240,0
20231219,180200,2259881400,10240,10240,10240,10240,0
20231219,180100,2259881400,10240,10240,10240,10240,0
20231219,180000,2259881400,10240,10240,10240,10240,0
20231219,175900,2259881400,10240,10240,10240,10240,0
20231219,175800,2259881400,10240,10240,10240,10240,0
20231219,175700,2259881400,10240,10240,10240,10240,6920
20231219,175600,2259881400,10240,10240,10240,10240,0
20231219,175500,2259881400,10240,10240,10240,10240,0
20231219,175400,2259881400,10240,10240,10240,10240,0
20231219,175300,2259881400,10240,10240,10240,10240,0
20231219,175200,2259881400,10240,10240,10240,10240,0
20231219,175100,2259881400,10240,10240,10240,10240,0
20231219,175000,2259881400,10240,10240,10240,10240,0
20231219,174900,2259881400,10240,10240,10240,10240,0
20231219,174800,2259881400,10240,10240,10240,10240,0
20231219,174700,2259881400,10240,10240,10240,10240,0
20231219,174600,2259881400,10240,10240,10240,10240,0
20231219,174500,2259881400,10240,10240,10240,10240,0
20231219,174400,2259881400,10240,10240,10240,10240,0
20231219,174300,2259881400,10240,10240,10240,10240,0
20231219,174200,2259881400,10240,10240,10240,10240,0
20231219,174100,2259881400,10240,10240,10240,10240,0
20231219,174000,2259881400,10240,10240,10240,10240,0
20231219,173900,2259881400,10240,10240,10240,10240,0
20231219,173800,2259881400,10240,10240,10240,10240,0
20231219,173700,2259881400,10240,10240,10240,10240,0
20231219,173600,2259881400,10240,10240,10240,10240,0
20231219,173500,2259881400,10240,10240,10240,10240,0
20231219,173400,2259881400,10240,10240,10240,10240,0
20231219,173300,2259881400,10240,10240,10240,10240,0
20231219,173200,2259881400,10240,10240,10240,10240,0
20231219,173100,2259881400,10240,10240,10240,10240,0
20231219,173000,2259881400,10240,10240,10240,10240,0
20231219,172900,2259881400,10240,10240,10240,10240,0
20231219,172800,2259881400,10240,10240,10240,10240,0
20231219,172700,2259881400,10240,10240,10240,10240,6920
20231219,172600,2259881400,10240,10240,10240,10240,0
20231219,172500,2259881400,10240,10240,10240,10240,0
20231219,172400,2259881400,10240,10240,10240,10240,0
20231219,172300,2259881400,10240,10240,10240,10240,0
20231219,172200,2259881400,10240,10240,10240,10240,0
20231219,172100,2259881400,10240,10240,10240,10240,0
20231219,172000,2259881400,10240,10240,10240,10240,0
20231219,171900,2259881400,10240,10240,10240,10240,0
20231219,171800,2259881400,10240,10240,10240,10240,0
20231219,171700,2259881400,10240,10240,10240,10240,0
20231219,171600,2259881400,10240,10240,10240,10240,0
20231219,171500,2259881400,10240,10240,10240,10240,0
20231219,171400,2259881400,10240,10240,10240,10240,0
20231219,171300,2259881400,10240,10240,10240,10240,0
20231219,171200,2259881400,10240,10240,10240,10240,0
20231219,171100,2259881400,10240,10240,10240,10240,0
20231219,171000,2259881400,10240,10240,10240,10240,0
20231219,170900,2259881400,10240,10240,10240,10240,0
20231219,170800,2259881400,10240,10240,10240,10240,0
20231219,170700,2259881400,10240,10240,10240,10240,0
20231219,170600,2259881400,10240,10240,10240,10240,0
20231219,170500,2259881400,10240,10240,10240,10240,0
20231219,170400,2259881400,10240,10240,10240,10240,0
20231219,170300,2259881400,10240,10240,10240,10240,0
20231219,170200,2259881400,10240,10240,10240,10240,0
20231219,170100,2259881400,10240,10240,10240,10240,0
20231219,170000,2259881400,10240,10240,10240,10240,0
20231219,165900,2259881400,10240,10240,10240,10240,0
20231219,165800,2259881400,10240,10240,10240,10240,0
20231219,165700,2259881400,10240,10240,10240,10240,6920
20231219,165600,2259881400,10240,10240,10240,10240,0
20231219,165500,2259881400,10240,10240,10240,10240,0
20231219,165400,2259881400,10240,10240,10240,10240,0
20231219,165300,2259881400,10240,10240,10240,10240,0
20231219,165200,2259881400,10240,10240,10240,10240,0
20231219,165100,2259881400,10240,10240,10240,10240,0
20231219,165000,2259881400,10240,10240,10240,10240,0
20231219,164900,2259881400,10240,10240,10240,10240,0
20231219,164800,2259881400,10240,10240,10240,10240,0
20231219,164700,2259881400,10240,10240,10240,10240,0
20231219,164600,2259881400,10240,10240,10240,10240,0
20231219,164500,2259881400,10240,10240,10240,10240,0
20231219,164400,2259881400,10240,10240,10240,10240,0
20231219,164300,2259881400,10240,10240,10240,10240,0
20231219,164200,2259881400,10240,10240,10240,10240,0
20231219,164100,2259881400,10240,10240,10240,10240,0
20231219,164000,2259881400,10240,10240,10240,10240,0
20231219,163900,2259881400,10240,10240,10240,10240,0
20231219,163800,2259881400,10240,10240,10240,10240,0
20231219,163700,2259881400,10240,10240,10240,10240,0
20231219,163600,2259881400,10240,10240,10240,10240,0
20231219,163500,2259881400,10240,10240,10240,10240,0
20231219,163400,2259881400,10240,10240,10240,10240,0
20231219,163300,2259881400,10240,10240,10240,10240,0
20231219,163200,2259881400,10240,10240,10240,10240,0
20231219,163100,2259881400,10240,10240,10240,10240,0
20231219,163000,2259881400,10240,10240,10240,10240,0
20231219,162900,2259881400,10240,10240,10240,10240,0
20231219,162800,2259881400,10240,10240,10240,10240,0
20231219,162700,2259881400,10240,10240,10240,10240,6920
20231219,162600,2259881400,10240,10240,10240,10240,0
20231219,162500,2259881400,10240,10240,10240,10240,0
20231219,162400,2259881400,10240,10240,10240,10240,0
20231219,162300,2259881400,10240,10240,10240,10240,0
20231219,162200,2259881400,10240,10240,10240,10240,0
20231219,162100,2259881400,10240,10240,10240,10240,0
20231219,162000,2259881400,10240,10240,10240,10240,0
20231219,161900,2259881400,10240,10240,10240,10240,0
20231219,161800,2259881400,10240,10240,10240,10240,0
20231219,161700,2259881400,10240,10240,10240,10240,0
20231219,161600,2259881400,10240,10240,10240,10240,0
20231219,161500,2259881400,10240,10240,10240,10240,0
20231219,161400,2259881400,10240,10240,10240,10240,0
20231219,161300,2259881400,10240,10240,10240,10240,0
20231219,161200,2259881400,10240,10240,10240,10240,0
20231219,161100,2259881400,10240,10240,10240,10240,0
20231219,161000,2259881400,10240,10240,10240,10240,0
20231219,160900,2259881400,10240,10240,10240,10240,0
20231219,160800,2259881400,10240,10240,10240,10240,0
20231219,160700,2259881400,10240,10240,10240,10240,0
20231219,160600,2259881400,10240,10240,10240,10240,0
20231219,160500,2259881400,10240,10240,10240,10240,0
20231219,160400,2259881400,10240,10240,10240,10240,0
20231219,160300,2259881400,10240,10240,10240,10240,0
20231219,160200,2259881400,10240,10240,10240,10240,0
20231219,160100,2259881400,10240,10240,10240,10240,0
20231219,160000,2259881400,10240,10240,10240,10240,0
20231219,155900,2259881400,10240,10240,10240,10240,0
20231219,155800,2259881400,10240,10240,10240,10240,0
20231219,155700,2259881400,10240,10240,10240,10240,6920
20231219,155600,2259881400,10240,10240,10240,10240,0
20231219,155500,2259881400,10240,10240,10240,10240,0
20231219,155400,2259881400,10240,10240,10240,10240,0
20231219,155300,2259881400,10240,10240,10240,10240,0
20231219,155200,2259881400,10240,10240,10240,10240,0
20231219,155100,2259881400,10240,10240,10240,10240,0
20231219,155000,2259881400,10240,10240,10240,10240,0
20231219,154900,2259881400,10240,10240,10240,10240,0
20231219,154800,2259881400,10240,10240,10240,10240,0
20231219,154700,2259881400,10240,10240,10240,10240,0
20231219,154600,2259881400,10240,10240,10240,10240,0
20231219,154500,2259881400,10240,10240,10240,10240,0
20231219,154400,2259881400,10240,10240,10240,10240,0
20231219,154300,2259881400,10240,10240,10240,10240,0
20231219,154200,2259881400,10240,10240,10240,10240,0
20231219,154100,2259881400,10240,10240,10240,10240,0
20231219,154000,2259881400,10240,10240,10240,10240,0
20231219,153900,2259881400,10240,10240,10240,10240,0
20231219,153800,2259881400,10240,10240,10240,10240,0
20231219,153700,2259881400,10240,10240,10240,10240,0
20231219,153600,2259881400,10240,10240,10240,10240,0
20231219,153500,2259881400,10240,10240,10240,10240,0
20231219,153400,2259881400,10240,10240,10240,10240,0
20231219,153300,2259881400,10240,10240,10240,10240,0
20231219,153200,2259881400,10240,10240,10240,10240,0
20231219,153100,2259881400,10240,10240,10240,10240,0
20231219,153000,2259881400,10240,10240,10240,10240,6920
20231219,152900,2189020600,10260,10260,10260,10260,0
20231219,152800,2189020600,10260,10260,10260,10260,0
20231219,152700,2189020600,10260,10260,10260,10260,0
20231219,152600,2189020600,10260,10260,10260,10260,0
20231219,152500,2189020600,10260,10260,10260,10260,0
20231219,152400,2189020600,10260,10260,10260,10260,0
20231219,152300,2189020600,10260,10260,10260,10260,0
20231219,152200,2189020600,10260,10260,10260,10260,0
20231219,152100,2189020600,10260,10260,10260,10260,0
20231219,152000,2189020600,10260,10260,10260,10260,0
20231219,151900,2189020600,10260,10250,10260,10240,679
20231219,151800,2182059730,10250,10260,10260,10240,2436
20231219,151700,2157097450,10250,10250,10250,10250,612
20231219,151600,2150824450,10250,10250,10250,10250,15
20231219,151500,2150670700,10250,10260,10260,10250,325
20231219,151400,2147338260,10260,10260,10260,10250,286
20231219,151300,2144404720,10260,10260,10260,10260,1909
20231219,151200,2124818380,10260,10260,10260,10260,113
20231219,151100,2123659000,10260,10260,10270,10260,451
20231219,151000,2119030700,10260,10260,10270,10260,481
20231219,150900,2114094750,10260,10260,10260,10260,503
20231219,150800,2108933970,10260,10270,10270,10260,111
20231219,150700,2107794080,10260,10270,10270,10260,100
20231219,150600,2106768050,10270,10270,10280,10270,856
20231219,150500,2097976880,10270,10270,10270,10270,135
20231219,150400,2096590430,10270,10270,10270,10270,0
20231219,150300,2096590430,10270,10260,10270,10260,213
20231219,150200,2094402950,10270,10280,10280,10260,1873
20231219,150100,2075172840,10270,10260,10270,10260,1136
20231219,150000,2063506620,10260,10260,10260,10260,1
20231219,145900,2063496360,10260,10260,10270,10260,3547
20231219,145800,2027104000,10260,10250,10260,10250,210
20231219,145700,2024950510,10260,10260,10260,10260,175
20231219,145600,2023155010,10260,10260,10260,10250,142
20231219,145500,2021698170,10260,10260,10260,10250,387
20231219,145400,2017728680,10260,10250,10260,10250,126
20231219,145300,2016436140,10250,10260,10260,10250,247
20231219,145200,2013904320,10260,10260,10260,10260,12
20231219,145100,2013781200,10260,10260,10260,10260,25
20231219,145000,2013524700,10260,10260,10260,10260,15
20231219,144900,2013370800,10260,10260,10260,10260,115
20231219,144800,2012190900,10250,10260,10260,10250,1244
20231219,144700,1999438720,10260,10260,10260,10260,68
20231219,144600,1998741040,10260,10260,10260,10250,130
20231219,144500,1997408340,10260,10250,10260,10250,1017
20231219,144400,1986979060,10260,10260,10260,10250,21
20231219,144300,1986763630,10260,10260,10260,10260,4
20231219,144200,1986722590,10250,10260,10260,10250,27
20231219,144100,1986445770,10260,10260,10260,10260,511
20231219,144000,1981202910,10260,10260,10260,10260,14
20231219,143900,1981059270,10260,10240,10260,10240,2559
20231219,143800,1954854570,10240,10250,10260,10240,3267
20231219,143700,1921381590,10250,10250,10250,10250,675
20231219,143600,1914462840,10250,10240,10250,10240,168
20231219,143500,1912741350,10240,10240,10250,10240,187
20231219,143400,1910825380,10250,10240,10250,10240,12
20231219,143300,1910702400,10240,10250,10250,10240,117
20231219,143200,1909504250,10250,10240,10250,10240,241
20231219,143100,1907035270,10250,10240,10250,10240,110
20231219,143000,1905908830,10230,10240,10240,10230,45
20231219,142900,1905448170,10240,10240,10240,10240,0
20231219,142800,1905448170,10240,10240,10250,10240,711
20231219,142700,1898166360,10240,10230,10240,10230,10
20231219,142600,1898064020,10230,10240,10240,10230,252
20231219,142500,1895485290,10240,10240,10240,10240,3
20231219,142400,1895454570,10230,10230,10230,10230,287
20231219,142300,1892518560,10250,10250,10250,10250,69
20231219,142200,1891811310,10230,10230,10230,10230,1
20231219,142100,1891801080,10250,10250,10250,10250,0
20231219,142000,1891801080,10250,10240,10250,10240,368
20231219,141900,1888031190,10240,10240,10240,10240,11
20231219,141800,1887918550,10240,10240,10240,10240,60
20231219,141700,1887304150,10240,10240,10240,10240,0
20231219,141600,1887304150,10240,10240,10240,10240,143
20231219,141500,1885839830,10240,10240,10240,10240,29
20231219,141400,1885542870,10240,10240,10240,10240,0
20231219,141300,1885542870,10240,10240,10240,10240,4
20231219,141200,1885501910,10250,10230,10250,10230,210
20231219,141100,1883352230,10250,10250,10250,10250,78
20231219,141000,1882552730,10240,10250,10250,10230,396
20231219,140900,1878495250,10250,10230,10250,10230,68
20231219,140800,1877799590,10230,10240,10250,10230,545
20231219,140700,1872218640,10240,10250,10250,10240,54
20231219,140600,1871665460,10250,10240,10250,10240,112
20231219,140500,1870518330,10250,10250,10250,10250,0
20231219,140400,1870518330,10250,10230,10250,10230,30
20231219,140300,1870210910,10230,10250,10250,10230,1687
20231219,140200,1852941130,10250,10250,10250,10250,228
20231219,140100,1850604130,10250,10250,10250,10250,168
20231219,140000,1848882130,10240,10240,10240,10240,150
20231219,135900,1847346130,10240,10250,10250,10240,139
20231219,135800,1845921390,10250,10250,10250,10240,37
20231219,135700,1845542220,10250,10240,10250,10240,148
20231219,135600,1844026450,10240,10240,10250,10240,132
20231219,135500,1842674520,10250,10250,10250,10250,117
20231219,135400,1841475270,10250,10240,10250,10240,28
20231219,135300,1841188300,10240,10250,10250,10240,1189
20231219,135200,1829012270,10250,10250,10260,10250,283
20231219,135100,1826111270,10250,10260,10260,10250,65
20231219,135000,1825444780,10250,10250,10250,10250,99
20231219,134900,1824430030,10250,10250,10250,10250,23
20231219,134800,1824194280,10260,10250,10260,10240,1295
20231219,134700,1810929520,10250,10250,10250,10250,137
20231219,134600,1809525270,10250,10250,10250,10240,172
20231219,134500,1807762870,10250,10260,10260,10250,180
20231219,134400,1805916500,10260,10260,10260,10260,43
20231219,134300,1805475320,10260,10260,10260,10260,212
20231219,134200,1803300200,10260,10260,10260,10250,313
20231219,134100,1800089620,10260,10260,10260,10250,633
20231219,134000,1793599120,10260,10260,10260,10260,45
20231219,133900,1793137420,10260,10260,10260,10260,111
20231219,133800,1791998560,10260,10260,10260,10260,114
20231219,133700,1790828920,10260,10240,10260,10240,984
20231219,133600,1780745320,10240,10240,10240,10240,222
20231219,133500,1778472040,10240,10250,10250,10240,55
20231219,133400,1777908590,10250,10250,10250,10250,111
20231219,133300,1776770840,10250,10250,10250,10250,826
20231219,133200,1768304340,10260,10260,10260,10260,0
20231219,133100,1768304340,10260,10280,10280,10260,262
20231219,133000,1765614480,10270,10270,10270,10270,145
20231219,132900,1764125330,10260,10250,10260,10250,1455
20231219,132800,1749199570,10250,10250,10250,10250,0
20231219,132700,1749199570,10250,10250,10250,10240,346
20231219,132600,1745653090,10270,10250,10280,10250,808
20231219,132500,1737358330,10250,10260,10260,10250,22
20231219,132400,1737132810,10260,10250,10260,10250,99
20231219,132300,1736118050,10250,10250,10250,10250,35
20231219,132200,1735759300,10240,10250,10250,10240,166
20231219,132100,1734058910,10250,10250,10250,10250,367
20231219,132000,1730297160,10250,10250,10250,10250,51
20231219,131900,1729774410,10250,10250,10250,10250,2
20231219,131800,1729753910,10250,10250,10250,10240,258
20231219,131700,1727110440,10250,10250,10250,10250,2
20231219,131600,1727089940,10250,10250,10250,10250,184
20231219,131500,1725203940,10250,10260,10260,10250,63
20231219,131400,1724557830,10260,10250,10260,10240,107
20231219,131300,1723462120,10250,10260,10260,10240,348
20231219,131200,1719894230,10260,10270,10270,10260,274
20231219,131100,1717082980,10270,10270,10270,10270,3
20231219,131000,1717052170,10270,10270,10270,10270,130
20231219,130900,1715717070,10270,10270,10270,10260,184
20231219,130800,1713828860,10270,10270,10270,10260,301
20231219,130700,1710740470,10270,10280,10280,10260,1149
20231219,130600,1698947030,10270,10270,10270,10270,152
20231219,130500,1697385990,10270,10280,10280,10270,33
20231219,130400,1697046850,10280,10280,10280,10280,148
20231219,130300,1695525410,10280,10280,10280,10280,53
20231219,130200,1694980570,10280,10280,10280,10280,113
20231219,130100,1693818930,10280,10270,10280,10270,318
20231219,130000,1690552710,10270,10270,10280,10270,21
20231219,125900,1690337010,10270,10280,10280,10270,503
20231219,125800,1685166670,10280,10270,10280,10270,44
20231219,125700,1684714450,10280,10280,10280,10280,156
20231219,125600,1683110770,10280,10280,10280,10280,30
20231219,125500,1682802370,10290,10280,10290,10280,212
20231219,125400,1680622680,10280,10280,10280,10280,78
20231219,125300,1679820840,10280,10280,10280,10280,132
20231219,125200,1678463880,10270,10270,10280,10270,925
20231219,125100,1668964110,10260,10260,10270,10260,590
20231219,125000,1662910700,10260,10270,10270,10260,515
20231219,124900,1657626460,10270,10260,10270,10260,132
20231219,124800,1656272120,10270,10270,10270,10270,153
20231219,124700,1654700810,10260,10260,10260,10260,1
20231219,124600,1654690550,10280,10280,10280,10280,95
20231219,124500,1653713950,10290,10260,10290,10260,1157
20231219,124400,1641827280,10260,10270,10270,10260,27
20231219,124300,1641550190,10270,10260,10270,10260,1074
20231219,124200,1630523770,10260,10260,10260,10250,675
20231219,124100,1623603480,10260,10260,10260,10260,253
20231219,124000,1621007700,10260,10270,10270,10260,108
20231219,123900,1619899600,10270,10270,10270,10270,162
20231219,123800,1618235860,10270,10280,10280,10270,790
20231219,123700,1610121340,10280,10280,10280,10280,2
20231219,123600,1610100780,10280,10270,10280,10270,303
20231219,123500,1606988950,10270,10270,10270,10260,18
20231219,123400,1606804140,10270,10270,10270,10270,115
20231219,123300,1605623090,10270,10260,10270,10260,41
20231219,123200,1605202090,10260,10260,10260,10260,38
20231219,123100,1604812210,10260,10250,10260,10250,347
20231219,123000,1601254760,10240,10260,10260,10240,746
20231219,122900,1593601230,10260,10260,10260,10250,653
20231219,122800,1586903380,10260,10250,10260,10250,547
20231219,122700,1581295220,10240,10230,10240,10230,111
20231219,122600,1580159650,10230,10250,10250,10230,474
20231219,122500,1575308300,10260,10270,10270,10230,2456
20231219,122400,1550159260,10270,10280,10280,10270,237
20231219,122300,1547725040,10280,10280,10290,10280,216
20231219,122200,1545504550,10280,10290,10290,10280,848
20231219,122100,1536784140,10290,10300,10310,10290,1260
20231219,122000,1523812580,10310,10300,10310,10300,594
20231219,121900,1517694150,10300,10310,10310,10300,260
20231219,121800,1515016040,10300,10310,10320,10300,213
20231219,121700,1512819710,10310,10310,10320,10310,652
20231219,121600,1506096990,10310,10310,10320,10310,4786
20231219,121500,1456751330,10300,10310,10310,10300,1279
20231219,121400,1443567010,10310,10320,10320,10310,819
20231219,121300,1435119820,10310,10320,10320,10310,1879
20231219,121200,1415729700,10320,10320,10320,10320,1808
20231219,121100,1397071140,10320,10320,10320,10310,330
20231219,121000,1393668160,10320,10320,10320,10320,1885
20231219,120900,1374214960,10320,10330,10330,10320,1703
20231219,120800,1356627310,10320,10330,10330,10310,2956
20231219,120700,1326110860,10330,10340,10350,10330,2046
20231219,120600,1304969100,10340,10280,10350,10280,8956
20231219,120500,1212659780,10280,10280,10290,10280,146
20231219,120400,1211158140,10290,10270,10290,10270,935
20231219,120300,1201545630,10280,10250,10280,10250,2600
20231219,120200,1174870480,10250,10270,10270,10250,1042
20231219,120100,1164181440,10270,10280,10280,10270,1772
20231219,120000,1145965310,10280,10290,10290,10280,567
20231219,115900,1140131480,10290,10270,10290,10270,1169
20231219,115800,1128104730,10270,10270,10280,10260,1486
20231219,115700,1112837560,10280,10230,10300,10230,11513
20231219,115600,994716300,10220,10230,10230,10220,22
20231219,115500,994491340,10220,10230,10230,10220,1158
20231219,115400,982656240,10220,10220,10220,10210,1185
20231219,115300,970545750,10220,10220,10220,10210,271
20231219,115200,967776140,10210,10210,10220,10210,195
20231219,115100,965784620,10210,10220,10220,10210,168
20231219,115000,964068510,10210,10210,10210,10210,135
20231219,114900,962690160,10210,10210,10210,10200,435
20231219,114800,958249260,10210,10210,10210,10210,103
20231219,114700,957197630,10210,10210,10210,10210,61
20231219,114600,956574820,10200,10200,10200,10200,650
20231219,114500,949944820,10200,10210,10210,10200,222
20231219,114400,947679570,10210,10210,10210,10210,116
20231219,114300,946495210,10200,10200,10200,10200,1892
20231219,114200,927196810,10200,10200,10200,10190,830
20231219,114100,918739050,10200,10200,10210,10200,484
20231219,114000,913801220,10200,10200,10200,10190,1325
20231219,113900,900286230,10200,10200,10200,10200,385
20231219,113800,896359230,10200,10190,10200,10190,4969
20231219,113700,845692890,10190,10190,10190,10180,227
20231219,113600,843380910,10190,10180,10190,10180,1324
20231219,113500,829901470,10180,10170,10180,10170,661
20231219,113400,823177610,10170,10170,10170,10170,107
20231219,113300,822089420,10160,10160,10170,10160,730
20231219,113200,814665390,10160,10160,10160,10160,1105
20231219,113100,803438590,10160,10150,10160,10150,80
20231219,113000,802625800,10160,10160,10160,10160,36
20231219,112900,802260040,10150,10160,10160,10150,190
20231219,112800,800330380,10160,10160,10160,10160,106
20231219,112700,799253420,10160,10160,10160,10150,137
20231219,112600,797862390,10160,10160,10160,10160,111
20231219,112500,796734630,10150,10160,10160,10150,155
20231219,112400,795160360,10160,10150,10160,10150,320
20231219,112300,791912020,10150,10150,10150,10150,215
20231219,112200,789729770,10150,10150,10150,10150,35
20231219,112100,789374520,10140,10150,10150,10140,778
20231219,112000,781478640,10150,10150,10150,10150,2
20231219,111900,781458340,10140,10150,10150,10140,114
20231219,111800,780301440,10140,10150,10150,10140,115
20231219,111700,779134220,10150,10140,10150,10140,83
20231219,111600,778292480,10140,10140,10150,10130,1361
20231219,111500,764492750,10140,10140,10140,10140,119
20231219,111400,763286090,10140,10140,10140,10140,11
20231219,111300,763174550,10140,10140,10140,10140,84
20231219,111200,762322790,10130,10140,10140,10130,117
20231219,111100,761137360,10140,10140,10140,10140,81
20231219,111000,760316020,10140,10130,10140,10130,44
20231219,110900,759869960,10130,10130,10130,10130,137
20231219,110800,758482150,10140,10140,10140,10130,236
20231219,110700,756090170,10140,10140,10140,10140,231
20231219,110600,753747830,10140,10150,10150,10140,398
20231219,110500,749711100,10150,10140,10150,10140,276
20231219,110400,746912100,10140,10140,10140,10140,1293
20231219,110300,733801080,10140,10140,10140,10140,39
20231219,110200,733405620,10130,10130,10130,10130,0
20231219,110100,733405620,10130,10140,10140,10130,223
20231219,110000,731145500,10140,10130,10140,10130,38
20231219,105900,730760190,10140,10140,10140,10140,128
20231219,105800,729462270,10130,10140,10140,10130,148
20231219,105700,727962560,10140,10140,10140,10140,65
20231219,105600,727303460,10140,10130,10140,10130,165
20231219,105500,725631630,10130,10130,10130,10130,1
20231219,105400,725621500,10130,10130,10130,10130,2
20231219,105300,725601240,10130,10140,10140,10130,98
20231219,105200,724608470,10150,10140,10150,10140,624
20231219,105100,718280240,10140,10140,10140,10140,37
20231219,105000,717905060,10130,10130,10130,10130,111
20231219,104900,716780630,10140,10140,10140,10140,495
20231219,104800,711761330,10140,10130,10140,10130,130
20231219,104700,710443330,10130,10130,10130,10130,583
20231219,104600,704537540,10130,10130,10130,10120,170
20231219,104500,702816610,10130,10120,10130,10120,102
20231219,104400,701783910,10120,10120,10120,10120,212
20231219,104300,699638470,10120,10130,10130,10120,161
20231219,104200,698008400,10140,10130,10140,10130,115
20231219,104100,696843090,10130,10140,10140,10130,180
20231219,104000,695018580,10140,10140,10150,10140,54
20231219,103900,694470950,10140,10140,10140,10140,8
20231219,103800,694389830,10130,10130,10130,10130,498
20231219,103700,689345090,10120,10130,10130,10120,254
20231219,103600,686774230,10120,10130,10130,10120,167
20231219,103500,685084180,10130,10130,10130,10130,475
20231219,103400,680272430,10140,10140,10140,10140,141
20231219,103300,678842690,10130,10140,10140,10130,549
20231219,103200,673279300,10140,10140,10140,10140,121
20231219,103100,672052360,10140,10150,10150,10140,70
20231219,103000,671342200,10140,10130,10140,10130,744
20231219,102900,663803370,10130,10140,10140,10130,298
20231219,102800,660784410,10150,10150,10150,10150,49
20231219,102700,660287060,10140,10140,10140,10140,1394
20231219,102600,646151900,10130,10130,10130,10130,15
20231219,102500,645999950,10140,10130,10140,10130,329
20231219,102400,642666820,10130,10130,10140,10130,309
20231219,102300,639536640,10130,10140,10140,10130,433
20231219,102200,635150340,10140,10140,10140,10140,86
20231219,102100,634278300,10130,10140,10140,10130,111
20231219,102000,633152780,10140,10140,10140,10130,112
20231219,101900,632018180,10140,10140,10140,10140,39
20231219,101800,631622720,10140,10140,10150,10140,542
20231219,101700,626126540,10140,10150,10150,10140,58
20231219,101600,625538040,10140,10160,10160,10140,447
20231219,101500,621000990,10150,10150,10150,10150,0
20231219,101400,621000990,10150,10160,10160,10150,227
20231219,101300,618696590,10160,10160,10160,10160,3
20231219,101200,618666110,10160,10160,10160,10160,132
20231219,101100,617324990,10170,10170,10170,10160,137
20231219,101000,615931750,10170,10170,10170,10170,2
20231219,100900,615911410,10170,10170,10170,10170,235
20231219,100800,613521460,10170,10160,10170,10160,168
20231219,100700,611814070,10160,10160,10160,10160,8
20231219,100600,611732790,10160,10160,10160,10160,236
20231219,100500,609335030,10160,10160,10170,10160,83
20231219,100400,608491720,10160,10160,10160,10160,135
20231219,100300,607120120,10160,10160,10160,10160,112
20231219,100200,605982200,10160,10160,10160,10160,44
20231219,100100,605535160,10160,10160,10160,10160,1014
20231219,100000,595232920,10150,10160,10160,10150,256
20231219,095900,592634500,10160,10160,10160,10160,41
20231219,095800,592217940,10160,10160,10160,10160,100
20231219,095700,591201940,10160,10160,10160,10160,630
20231219,095600,584801140,10160,10150,10160,10150,196
20231219,095500,582811380,10150,10150,10150,10150,60
20231219,095400,582202380,10150,10150,10150,10150,148
20231219,095300,580700180,10150,10150,10150,10150,164
20231219,095200,579035580,10150,10150,10150,10150,20
20231219,095100,578832580,10160,10160,10160,10140,565
20231219,095000,573099610,10160,10150,10160,10150,76
20231219,094900,572328190,10150,10150,10150,10150,31
20231219,094800,572013540,10140,10140,10140,10130,1415
20231219,094700,557665530,10140,10160,10160,10140,380
20231219,094600,553810930,10160,10160,10160,10160,115
20231219,094500,552642530,10160,10140,10160,10140,2614
20231219,094400,526103780,10130,10140,10140,10130,919
20231219,094300,516785970,10140,10150,10150,10140,133
20231219,094200,515436230,10150,10150,10150,10150,678
20231219,094100,508554530,10150,10150,10160,10150,163
20231219,094000,506899980,10150,10150,10150,10140,638
20231219,093900,500424570,10150,10150,10150,10140,382
20231219,093800,496549840,10150,10160,10160,10150,91
20231219,093700,495626170,10160,10160,10160,10150,763
20231219,093600,487879300,10160,10160,10160,10160,80
20231219,093500,487066500,10160,10160,10160,10160,19
20231219,093400,486873460,10160,10150,10160,10140,613
20231219,093300,480647220,10150,10150,10150,10150,0
20231219,093200,480647220,10150,10150,10150,10140,1970
20231219,093100,460664990,10150,10150,10160,10150,108
20231219,093000,459568640,10160,10170,10170,10160,171
20231219,092900,457831230,10160,10160,10170,10160,251
20231219,092800,455279480,10170,10170,10170,10170,110
20231219,092700,454160780,10170,10150,10170,10150,1818
20231219,092600,435683430,10150,10150,10150,10150,63
20231219,092500,435043980,10140,10160,10160,10140,549
20231219,092400,429471570,10160,10160,10160,10160,373
20231219,092300,425681890,10160,10160,10170,10160,509
20231219,092200,420508880,10160,10160,10160,10160,678
20231219,092100,413620400,10160,10130,10160,10130,1408
20231219,092000,399338710,10130,10130,10130,10130,1
20231219,091900,399328580,10120,10110,10120,10110,3363
20231219,091800,365296840,10110,10120,10120,10110,733
20231219,091700,357882860,10120,10120,10120,10120,91
20231219,091600,356961940,10110,10110,10110,10110,1274
20231219,091500,344081800,10100,10100,10100,10100,102
20231219,091400,343051600,10100,10100,10100,10100,130
20231219,091300,341738600,10100,10100,10110,10100,900
20231219,091200,332647500,10100,10110,10120,10100,832
20231219,091100,324236490,10100,10090,10100,10090,2185
20231219,091000,302179020,10100,10100,10100,10100,143
20231219,090900,300734720,10090,10110,10110,10090,4130
20231219,090800,259017070,10110,10130,10140,10100,1662
20231219,090700,242194970,10130,10120,10140,10100,4700
20231219,090600,194668670,10130,10140,10140,10120,810
20231219,090500,186467730,10140,10140,10140,10140,205
20231219,090400,184389030,10140,10150,10160,10140,2554
20231219,090300,158469490,10150,10150,10180,10120,8282
20231219,090200,74581110,10160,10130,10180,10130,1295
20231219,090100,61429270,10130,10120,10140,10120,670
20231219,090000,54644710,10140,10120,10140,10120,5399