KissMeData/053690/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,193300,2717428860,20100,20100,20100,20100,2087
20231219,193200,2717428860,20100,20100,20100,20100,0
20231219,193100,2717428860,20100,20100,20100,20100,0
20231219,193000,2717428860,20100,20100,20100,20100,0
20231219,192900,2717428860,20100,20100,20100,20100,0
20231219,192800,2717428860,20100,20100,20100,20100,0
20231219,192700,2717428860,20100,20100,20100,20100,0
20231219,192600,2717428860,20100,20100,20100,20100,0
20231219,192500,2717428860,20100,20100,20100,20100,0
20231219,192400,2717428860,20100,20100,20100,20100,0
20231219,192300,2717428860,20100,20100,20100,20100,0
20231219,192200,2717428860,20100,20100,20100,20100,0
20231219,192100,2717428860,20100,20100,20100,20100,0
20231219,192000,2717428860,20100,20100,20100,20100,0
20231219,191900,2717428860,20100,20100,20100,20100,0
20231219,191800,2717428860,20100,20100,20100,20100,0
20231219,191700,2717428860,20100,20100,20100,20100,0
20231219,191600,2717428860,20100,20100,20100,20100,0
20231219,191500,2717428860,20100,20100,20100,20100,0
20231219,191400,2717428860,20100,20100,20100,20100,0
20231219,191300,2717428860,20100,20100,20100,20100,0
20231219,191200,2717428860,20100,20100,20100,20100,0
20231219,191100,2717428860,20100,20100,20100,20100,0
20231219,191000,2717428860,20100,20100,20100,20100,0
20231219,190900,2717428860,20100,20100,20100,20100,0
20231219,190800,2717428860,20100,20100,20100,20100,0
20231219,190700,2717428860,20100,20100,20100,20100,0
20231219,190600,2717428860,20100,20100,20100,20100,0
20231219,190500,2717428860,20100,20100,20100,20100,0
20231219,190400,2717428860,20100,20100,20100,20100,0
20231219,190300,2717428860,20100,20100,20100,20100,2087
20231219,190200,2717428860,20100,20100,20100,20100,0
20231219,190100,2717428860,20100,20100,20100,20100,0
20231219,190000,2717428860,20100,20100,20100,20100,0
20231219,185900,2717428860,20100,20100,20100,20100,0
20231219,185800,2717428860,20100,20100,20100,20100,0
20231219,185700,2717428860,20100,20100,20100,20100,0
20231219,185600,2717428860,20100,20100,20100,20100,0
20231219,185500,2717428860,20100,20100,20100,20100,0
20231219,185400,2717428860,20100,20100,20100,20100,0
20231219,185300,2717428860,20100,20100,20100,20100,0
20231219,185200,2717428860,20100,20100,20100,20100,0
20231219,185100,2717428860,20100,20100,20100,20100,0
20231219,185000,2717428860,20100,20100,20100,20100,0
20231219,184900,2717428860,20100,20100,20100,20100,0
20231219,184800,2717428860,20100,20100,20100,20100,0
20231219,184700,2717428860,20100,20100,20100,20100,0
20231219,184600,2717428860,20100,20100,20100,20100,0
20231219,184500,2717428860,20100,20100,20100,20100,0
20231219,184400,2717428860,20100,20100,20100,20100,0
20231219,184300,2717428860,20100,20100,20100,20100,0
20231219,184200,2717428860,20100,20100,20100,20100,0
20231219,184100,2717428860,20100,20100,20100,20100,0
20231219,184000,2717428860,20100,20100,20100,20100,0
20231219,183900,2717428860,20100,20100,20100,20100,0
20231219,183800,2717428860,20100,20100,20100,20100,0
20231219,183700,2717428860,20100,20100,20100,20100,0
20231219,183600,2717428860,20100,20100,20100,20100,0
20231219,183500,2717428860,20100,20100,20100,20100,0
20231219,183400,2717428860,20100,20100,20100,20100,0
20231219,183300,2717428860,20100,20100,20100,20100,2087
20231219,183200,2717428860,20100,20100,20100,20100,0
20231219,183100,2717428860,20100,20100,20100,20100,0
20231219,183000,2717428860,20100,20100,20100,20100,0
20231219,182900,2717428860,20100,20100,20100,20100,0
20231219,182800,2717428860,20100,20100,20100,20100,0
20231219,182700,2717428860,20100,20100,20100,20100,0
20231219,182600,2717428860,20100,20100,20100,20100,0
20231219,182500,2717428860,20100,20100,20100,20100,0
20231219,182400,2717428860,20100,20100,20100,20100,0
20231219,182300,2717428860,20100,20100,20100,20100,0
20231219,182200,2717428860,20100,20100,20100,20100,0
20231219,182100,2717428860,20100,20100,20100,20100,0
20231219,182000,2717428860,20100,20100,20100,20100,0
20231219,181900,2717428860,20100,20100,20100,20100,0
20231219,181800,2717428860,20100,20100,20100,20100,0
20231219,181700,2717428860,20100,20100,20100,20100,0
20231219,181600,2717428860,20100,20100,20100,20100,0
20231219,181500,2717428860,20100,20100,20100,20100,0
20231219,181400,2717428860,20100,20100,20100,20100,0
20231219,181300,2717428860,20100,20100,20100,20100,0
20231219,181200,2717428860,20100,20100,20100,20100,0
20231219,181100,2717428860,20100,20100,20100,20100,0
20231219,181000,2717428860,20100,20100,20100,20100,0
20231219,180900,2717428860,20100,20100,20100,20100,0
20231219,180800,2717428860,20100,20100,20100,20100,0
20231219,180700,2717428860,20100,20100,20100,20100,0
20231219,180600,2717428860,20100,20100,20100,20100,0
20231219,180500,2717428860,20100,20100,20100,20100,0
20231219,180400,2717428860,20100,20100,20100,20100,0
20231219,180300,2717428860,20100,20100,20100,20100,2087
20231219,180200,2717428860,20100,20100,20100,20100,0
20231219,180100,2717428860,20100,20100,20100,20100,0
20231219,180000,2717428860,20100,20100,20100,20100,0
20231219,175900,2717428860,20100,20100,20100,20100,0
20231219,175800,2717428860,20100,20100,20100,20100,0
20231219,175700,2717428860,20100,20100,20100,20100,0
20231219,175600,2717428860,20100,20100,20100,20100,0
20231219,175500,2717428860,20100,20100,20100,20100,0
20231219,175400,2717428860,20100,20100,20100,20100,0
20231219,175300,2717428860,20100,20100,20100,20100,0
20231219,175200,2717428860,20100,20100,20100,20100,0
20231219,175100,2717428860,20100,20100,20100,20100,0
20231219,175000,2717428860,20100,20100,20100,20100,0
20231219,174900,2717428860,20100,20100,20100,20100,0
20231219,174800,2717428860,20100,20100,20100,20100,0
20231219,174700,2717428860,20100,20100,20100,20100,0
20231219,174600,2717428860,20100,20100,20100,20100,0
20231219,174500,2717428860,20100,20100,20100,20100,0
20231219,174400,2717428860,20100,20100,20100,20100,0
20231219,174300,2717428860,20100,20100,20100,20100,0
20231219,174200,2717428860,20100,20100,20100,20100,0
20231219,174100,2717428860,20100,20100,20100,20100,0
20231219,174000,2717428860,20100,20100,20100,20100,0
20231219,173900,2717428860,20100,20100,20100,20100,0
20231219,173800,2717428860,20100,20100,20100,20100,0
20231219,173700,2717428860,20100,20100,20100,20100,0
20231219,173600,2717428860,20100,20100,20100,20100,0
20231219,173500,2717428860,20100,20100,20100,20100,0
20231219,173400,2717428860,20100,20100,20100,20100,0
20231219,173300,2717428860,20100,20100,20100,20100,2087
20231219,173200,2717428860,20100,20100,20100,20100,0
20231219,173100,2717428860,20100,20100,20100,20100,0
20231219,173000,2717428860,20100,20100,20100,20100,0
20231219,172900,2717428860,20100,20100,20100,20100,0
20231219,172800,2717428860,20100,20100,20100,20100,0
20231219,172700,2717428860,20100,20100,20100,20100,0
20231219,172600,2717428860,20100,20100,20100,20100,0
20231219,172500,2717428860,20100,20100,20100,20100,0
20231219,172400,2717428860,20100,20100,20100,20100,0
20231219,172300,2717428860,20100,20100,20100,20100,0
20231219,172200,2717428860,20100,20100,20100,20100,0
20231219,172100,2717428860,20100,20100,20100,20100,0
20231219,172000,2717428860,20100,20100,20100,20100,0
20231219,171900,2717428860,20100,20100,20100,20100,0
20231219,171800,2717428860,20100,20100,20100,20100,0
20231219,171700,2717428860,20100,20100,20100,20100,0
20231219,171600,2717428860,20100,20100,20100,20100,0
20231219,171500,2717428860,20100,20100,20100,20100,0
20231219,171400,2717428860,20100,20100,20100,20100,0
20231219,171300,2717428860,20100,20100,20100,20100,0
20231219,171200,2717428860,20100,20100,20100,20100,0
20231219,171100,2717428860,20100,20100,20100,20100,0
20231219,171000,2717428860,20100,20100,20100,20100,0
20231219,170900,2717428860,20100,20100,20100,20100,0
20231219,170800,2717428860,20100,20100,20100,20100,0
20231219,170700,2717428860,20100,20100,20100,20100,0
20231219,170600,2717428860,20100,20100,20100,20100,0
20231219,170500,2717428860,20100,20100,20100,20100,0
20231219,170400,2717428860,20100,20100,20100,20100,0
20231219,170300,2717428860,20100,20100,20100,20100,2087
20231219,170200,2717428860,20100,20100,20100,20100,0
20231219,170100,2717428860,20100,20100,20100,20100,0
20231219,170000,2717428860,20100,20100,20100,20100,0
20231219,165900,2717428860,20100,20100,20100,20100,0
20231219,165800,2717428860,20100,20100,20100,20100,0
20231219,165700,2717428860,20100,20100,20100,20100,0
20231219,165600,2717428860,20100,20100,20100,20100,0
20231219,165500,2717428860,20100,20100,20100,20100,0
20231219,165400,2717428860,20100,20100,20100,20100,0
20231219,165300,2717428860,20100,20100,20100,20100,0
20231219,165200,2717428860,20100,20100,20100,20100,0
20231219,165100,2717428860,20100,20100,20100,20100,0
20231219,165000,2717428860,20100,20100,20100,20100,0
20231219,164900,2717428860,20100,20100,20100,20100,0
20231219,164800,2717428860,20100,20100,20100,20100,0
20231219,164700,2717428860,20100,20100,20100,20100,0
20231219,164600,2717428860,20100,20100,20100,20100,0
20231219,164500,2717428860,20100,20100,20100,20100,0
20231219,164400,2717428860,20100,20100,20100,20100,0
20231219,164300,2717428860,20100,20100,20100,20100,0
20231219,164200,2717428860,20100,20100,20100,20100,0
20231219,164100,2717428860,20100,20100,20100,20100,0
20231219,164000,2717428860,20100,20100,20100,20100,0
20231219,163900,2717428860,20100,20100,20100,20100,0
20231219,163800,2717428860,20100,20100,20100,20100,0
20231219,163700,2717428860,20100,20100,20100,20100,0
20231219,163600,2717428860,20100,20100,20100,20100,0
20231219,163500,2717428860,20100,20100,20100,20100,0
20231219,163400,2717428860,20100,20100,20100,20100,0
20231219,163300,2717428860,20100,20100,20100,20100,2087
20231219,163200,2717428860,20100,20100,20100,20100,0
20231219,163100,2717428860,20100,20100,20100,20100,0
20231219,163000,2717428860,20100,20100,20100,20100,0
20231219,162900,2717428860,20100,20100,20100,20100,0
20231219,162800,2717428860,20100,20100,20100,20100,0
20231219,162700,2717428860,20100,20100,20100,20100,0
20231219,162600,2717428860,20100,20100,20100,20100,0
20231219,162500,2717428860,20100,20100,20100,20100,0
20231219,162400,2717428860,20100,20100,20100,20100,0
20231219,162300,2717428860,20100,20100,20100,20100,0
20231219,162200,2717428860,20100,20100,20100,20100,0
20231219,162100,2717428860,20100,20100,20100,20100,0
20231219,162000,2717428860,20100,20100,20100,20100,0
20231219,161900,2717428860,20100,20100,20100,20100,0
20231219,161800,2717428860,20100,20100,20100,20100,0
20231219,161700,2717428860,20100,20100,20100,20100,0
20231219,161600,2717428860,20100,20100,20100,20100,0
20231219,161500,2717428860,20100,20100,20100,20100,0
20231219,161400,2717428860,20100,20100,20100,20100,0
20231219,161300,2717428860,20100,20100,20100,20100,0
20231219,161200,2717428860,20100,20100,20100,20100,0
20231219,161100,2717428860,20100,20100,20100,20100,0
20231219,161000,2717428860,20100,20100,20100,20100,0
20231219,160900,2717428860,20100,20100,20100,20100,0
20231219,160800,2717428860,20100,20100,20100,20100,0
20231219,160700,2717428860,20100,20100,20100,20100,0
20231219,160600,2717428860,20100,20100,20100,20100,0
20231219,160500,2717428860,20100,20100,20100,20100,0
20231219,160400,2717428860,20100,20100,20100,20100,0
20231219,160300,2717428860,20100,20100,20100,20100,2087
20231219,160200,2717428860,20100,20100,20100,20100,0
20231219,160100,2717428860,20100,20100,20100,20100,0
20231219,160000,2717428860,20100,20100,20100,20100,0
20231219,155900,2717428860,20100,20100,20100,20100,0
20231219,155800,2717428860,20100,20100,20100,20100,0
20231219,155700,2717428860,20100,20100,20100,20100,0
20231219,155600,2717428860,20100,20100,20100,20100,0
20231219,155500,2717428860,20100,20100,20100,20100,0
20231219,155400,2717428860,20100,20100,20100,20100,0
20231219,155300,2717428860,20100,20100,20100,20100,0
20231219,155200,2717428860,20100,20100,20100,20100,0
20231219,155100,2717428860,20100,20100,20100,20100,0
20231219,155000,2717428860,20100,20100,20100,20100,0
20231219,154900,2717428860,20100,20100,20100,20100,0
20231219,154800,2717428860,20100,20100,20100,20100,0
20231219,154700,2717428860,20100,20100,20100,20100,0
20231219,154600,2717428860,20100,20100,20100,20100,0
20231219,154500,2717428860,20100,20100,20100,20100,0
20231219,154400,2717428860,20100,20100,20100,20100,0
20231219,154300,2717428860,20100,20100,20100,20100,0
20231219,154200,2717428860,20100,20100,20100,20100,0
20231219,154100,2717428860,20100,20100,20100,20100,0
20231219,154000,2717428860,20100,20100,20100,20100,0
20231219,153900,2717428860,20100,20100,20100,20100,0
20231219,153800,2717428860,20100,20100,20100,20100,0
20231219,153700,2717428860,20100,20100,20100,20100,0
20231219,153600,2717428860,20100,20100,20100,20100,0
20231219,153500,2717428860,20100,20100,20100,20100,0
20231219,153400,2717428860,20100,20100,20100,20100,0
20231219,153300,2717428860,20100,20100,20100,20100,2087
20231219,153200,2717428860,20100,20100,20100,20100,0
20231219,153100,2717428860,20100,20100,20100,20100,0
20231219,153000,2717428860,20100,20100,20100,20100,2087
20231219,152900,2675480160,20100,20100,20100,20100,0
20231219,152800,2675480160,20100,20100,20100,20100,0
20231219,152700,2675480160,20100,20100,20100,20100,0
20231219,152600,2675480160,20100,20100,20100,20100,0
20231219,152500,2675480160,20100,20100,20100,20100,0
20231219,152400,2675480160,20100,20100,20100,20100,0
20231219,152300,2675480160,20100,20100,20100,20100,0
20231219,152200,2675480160,20100,20100,20100,20100,0
20231219,152100,2675480160,20100,20100,20100,20100,0
20231219,152000,2675480160,20100,20100,20100,20100,0
20231219,151900,2675480160,20100,20050,20100,20050,186
20231219,151800,2671744310,20100,20050,20100,20050,24
20231219,151700,2671263010,20050,20050,20100,20050,683
20231219,151600,2657568760,20100,20050,20100,20050,160
20231219,151500,2654355760,20100,20050,20100,20050,12
20231219,151400,2654115060,20100,20100,20100,20050,65
20231219,151300,2652810360,20100,20100,20100,20100,2
20231219,151200,2652770160,20000,20050,20100,20000,252
20231219,151100,2647724510,20050,20050,20100,20050,652
20231219,151000,2634651760,20100,20100,20100,20050,270
20231219,150900,2629225760,20100,20050,20100,20050,42
20231219,150800,2628383610,20050,20050,20100,20050,13
20231219,150700,2628122910,20100,20100,20100,20100,30
20231219,150600,2627519910,20100,20050,20100,20050,97
20231219,150500,2625574910,20100,20050,20100,20050,116
20231219,150400,2623248460,20100,20100,20100,20100,2
20231219,150300,2623208260,20100,20050,20100,20050,28
20231219,150200,2622645960,20050,20000,20050,20000,196
20231219,150100,2618718210,20050,20050,20100,20000,66
20231219,150000,2617393610,20050,20000,20050,20000,144
20231219,145900,2614507460,20050,20000,20050,20000,71
20231219,145800,2613084460,20050,20050,20050,20000,202
20231219,145700,2609041410,20050,20050,20050,20000,1070
20231219,145600,2587608160,20050,20050,20050,20050,85
20231219,145500,2585903910,20050,20000,20050,20000,91
20231219,145400,2584080910,20000,20050,20050,20000,86
20231219,145300,2582358660,20000,20000,20050,20000,240
20231219,145200,2577547410,20050,20050,20050,20000,196
20231219,145100,2573619160,20050,20000,20050,20000,152
20231219,145000,2570576210,20050,20050,20050,20000,72
20231219,144900,2569134110,20050,20000,20050,20000,215
20231219,144800,2564828360,20050,20050,20050,20000,117
20231219,144700,2562483460,20000,20000,20050,20000,62
20231219,144600,2561243410,20050,20050,20050,20000,112
20231219,144500,2558998310,20050,20000,20050,20000,60
20231219,144400,2557796310,20050,20050,20050,20000,252
20231219,144300,2552751310,20000,20000,20000,20000,101
20231219,144200,2550731310,20050,20050,20050,20000,178
20231219,144100,2547163910,20050,20000,20050,20000,117
20231219,144000,2544821660,20000,20100,20100,20000,273
20231219,143900,2539349560,20050,20050,20050,20050,120
20231219,143800,2536943560,20100,20050,20100,20050,113
20231219,143700,2534672810,20050,20050,20100,20050,211
20231219,143600,2530440260,20100,20100,20100,20100,97
20231219,143500,2528490560,20050,20050,20050,20050,131
20231219,143400,2525864010,20100,20050,20100,20050,108
20231219,143300,2523693760,20050,20100,20100,20050,96
20231219,143200,2521766710,20050,20100,20100,20050,115
20231219,143100,2519456160,20050,20050,20050,20000,180
20231219,143000,2515852960,20050,20050,20100,20050,203
20231219,142900,2511777910,20050,20050,20100,20050,50
20231219,142800,2510773460,20050,20000,20050,20000,162
20231219,142700,2507529810,20000,20050,20050,20000,87
20231219,142600,2505786960,20050,20000,20050,20000,151
20231219,142500,2502762410,20000,20050,20050,20000,176
20231219,142400,2499235110,20050,20050,20050,20000,105
20231219,142300,2497130410,20000,20000,20050,20000,166
20231219,142200,2493807560,20050,20000,20050,20000,49
20231219,142100,2492825610,20050,20050,20050,20050,99
20231219,142000,2490840660,20000,20050,20050,20000,193
20231219,141900,2486978160,20000,20050,20050,20000,99
20231219,141800,2484995210,20050,20000,20050,20000,75
20231219,141700,2483493260,20050,20050,20050,20050,102
20231219,141600,2481448160,20000,20000,20050,20000,90
20231219,141500,2479646210,20000,20000,20050,20000,137
20231219,141400,2476903310,20000,20050,20050,20000,50
20231219,141300,2475901310,20050,20000,20050,20000,193
20231219,141200,2472036510,20000,20050,20050,20000,80
20231219,141100,2470434510,20050,20000,20050,20000,128
20231219,141000,2467871610,20000,20050,20050,20000,60
20231219,140900,2466669610,20050,20000,20050,20000,148
20231219,140800,2463704760,20000,20050,20050,20000,62
20231219,140700,2462462610,20050,20000,20050,20000,67
20231219,140600,2461119760,20050,20050,20050,20050,43
20231219,140500,2460257610,20050,20050,20050,20000,172
20231219,140400,2456812560,20050,20050,20050,20050,133
20231219,140300,2454145910,20000,20000,20000,20000,30
20231219,140200,2453545910,20050,20050,20050,20000,135
20231219,140100,2450840910,20000,20000,20050,20000,165
20231219,140000,2447536160,20050,20000,20050,20000,49
20231219,135900,2446554260,20000,20050,20050,20000,12
20231219,135800,2446314160,20050,20050,20050,19990,113
20231219,135700,2444052060,20050,20000,20050,19990,269
20231219,135600,2438671320,19990,20000,20050,19990,56
20231219,135500,2437550180,20050,20050,20050,20050,3
20231219,135400,2437490030,20000,20050,20050,20000,431
20231219,135300,2428864730,20000,20050,20050,20000,58
20231219,135200,2427702780,20000,20050,20050,20000,211
20231219,135100,2423477880,20000,20000,20000,20000,61
20231219,135000,2422257880,20000,20000,20050,20000,121
20231219,134900,2419833030,20000,20000,20050,20000,105
20231219,134800,2417730280,20000,20050,20050,20000,577
20231219,134700,2406185430,20000,20000,20050,20000,196
20231219,134600,2402260730,20050,20000,20050,20000,162
20231219,134500,2399014380,20000,20000,20050,20000,111
20231219,134400,2396790880,20050,20050,20050,20000,137
20231219,134300,2394046030,20000,20050,20050,20000,207
20231219,134200,2389903130,20050,20000,20050,19990,441
20231219,134100,2381085020,20000,20050,20050,20000,226
20231219,134000,2376560170,20000,20050,20050,20000,80
20231219,133900,2374958170,20000,20000,20000,20000,132
20231219,133800,2372318170,20000,20000,20050,20000,142
20231219,133700,2369476120,20000,20000,20050,20000,378
20231219,133600,2361911270,20050,20050,20050,20000,61
20231219,133500,2360689220,20000,20050,20050,20000,157
20231219,133400,2357541870,20050,20000,20050,20000,69
20231219,133300,2356159920,20000,20050,20050,20000,139
20231219,133200,2353374970,20000,20000,20050,20000,81
20231219,133100,2351752970,20050,20050,20050,20000,184
20231219,133000,2348064770,20050,20000,20050,20000,94
20231219,132900,2346182820,20050,20000,20050,20000,126
20231219,132800,2343657920,20000,20050,20050,20000,149
20231219,132700,2340675570,20050,20000,20050,20000,63
20231219,132600,2339412670,20050,20000,20050,20000,212
20231219,132500,2335165570,20050,19990,20050,19990,1994
20231219,132400,2295291410,19980,19990,19990,19980,81
20231219,132300,2293672520,19990,19980,19990,19970,41
20231219,132200,2292853640,19980,19990,19990,19980,115
20231219,132100,2290555010,19980,19980,19990,19980,106
20231219,132000,2288436720,19990,19980,19990,19970,145
20231219,131900,2285540080,19970,19980,19980,19970,209
20231219,131800,2281365280,19980,19980,19980,19980,219
20231219,131700,2276989660,19980,19970,19980,19970,72
20231219,131600,2275551210,19970,19970,19980,19970,159
20231219,131500,2272374990,19980,19980,19980,19970,13
20231219,131400,2272115350,19980,19970,19980,19970,60
20231219,131300,2270916740,19970,19970,19980,19970,48
20231219,131200,2269958160,19980,19970,19980,19970,63
20231219,131100,2268700020,19970,19980,19980,19970,121
20231219,131000,2266283540,19980,19970,19980,19970,17
20231219,130900,2265943990,19980,19970,19980,19970,220
20231219,130800,2261550580,19970,19970,19980,19970,293
20231219,130700,2255699360,19970,19970,19970,19970,110
20231219,130600,2253502660,19980,19970,19980,19970,24
20231219,130500,2253023250,19970,19970,19970,19970,40
20231219,130400,2252224450,19970,19970,19980,19970,32
20231219,130300,2251585390,19970,19970,19970,19970,1
20231219,130200,2251565420,19970,19970,19970,19970,67
20231219,130100,2250227430,19980,19980,19980,19970,68
20231219,130000,2248869240,19970,19980,19980,19970,15
20231219,125900,2248569650,19980,19980,19980,19970,41
20231219,125800,2247750660,19970,19970,19980,19970,159
20231219,125700,2244575340,19980,19970,19980,19970,146
20231219,125600,2241659570,19970,19970,19970,19970,0
20231219,125500,2241659570,19970,19970,19970,19970,23
20231219,125400,2241200260,19970,19960,19970,19960,175
20231219,125300,2237706900,19970,19970,19970,19960,59
20231219,125200,2236528780,19970,19970,19970,19960,321
20231219,125100,2230119610,19970,19970,19970,19970,94
20231219,125000,2228242430,19970,19970,19970,19970,0
20231219,124900,2228242430,19970,19970,19970,19970,30
20231219,124800,2227643330,19970,19960,19970,19960,13
20231219,124700,2227383770,19960,19970,19970,19960,212
20231219,124600,2223151630,19970,19970,19970,19970,5
20231219,124500,2223051780,19960,19970,19970,19960,34
20231219,124400,2222372910,19980,19970,19980,19970,180
20231219,124300,2218777300,19970,19970,19970,19970,0
20231219,124200,2218777300,19970,19980,19980,19970,32
20231219,124100,2218138250,19980,19980,19980,19980,42
20231219,124000,2217299090,19980,19960,19980,19960,166
20231219,123900,2213984250,19970,19970,19970,19970,221
20231219,123800,2209570880,19960,19960,19960,19960,102
20231219,123700,2207534960,19950,19970,19970,19950,477
20231219,123600,2198013740,19970,19970,19970,19960,1222
20231219,123500,2173622510,19970,19980,19980,19970,26
20231219,123400,2173103180,19960,19960,19960,19960,10
20231219,123300,2172903580,19980,19970,19980,19960,211
20231219,123200,2168690240,19970,19980,19980,19970,56
20231219,123100,2167571670,19980,19960,19980,19960,109
20231219,123000,2165395850,19970,19960,19970,19960,61
20231219,122900,2164178270,19970,19970,19970,19960,237
20231219,122800,2159445430,19970,19980,19980,19970,202
20231219,122700,2155410970,19990,19980,19990,19980,16
20231219,122600,2155091250,19980,19970,19990,19970,295
20231219,122500,2149197150,19970,19980,19980,19970,56
20231219,122400,2148078820,19970,19970,19970,19970,0
20231219,122300,2148078820,19970,19970,19980,19970,81
20231219,122200,2146461140,19970,19980,19980,19970,15
20231219,122100,2146161460,19970,19970,19970,19970,12
20231219,122000,2145921820,19980,19990,19990,19980,41
20231219,121900,2145102240,19990,19960,19990,19960,68
20231219,121800,2143744420,19990,19960,19990,19960,276
20231219,121700,2138235300,19970,19970,19970,19970,119
20231219,121600,2135858870,19980,19980,19990,19980,19
20231219,121500,2135479240,19990,19980,19990,19970,62
20231219,121400,2134240830,19980,19990,19990,19980,14
20231219,121300,2133961080,19990,19980,19990,19980,24
20231219,121200,2133481550,19970,19960,19980,19960,135
20231219,121100,2130785650,19980,19960,19980,19960,251
20231219,121000,2125773690,19970,19980,19980,19970,43
20231219,120900,2124914970,19980,19980,19980,19980,1
20231219,120800,2124894990,19960,19960,19970,19950,555
20231219,120700,2113818220,19970,19980,19980,19960,210
20231219,120600,2109625960,19970,19970,19980,19970,37
20231219,120500,2108887060,19960,19950,19960,19950,3769
20231219,120400,2033694910,19960,19980,19980,19960,682
20231219,120300,2020081340,19980,19960,19980,19960,11
20231219,120200,2019861760,19990,19970,19990,19970,47
20231219,120100,2018922690,19970,19990,19990,19950,6551
20231219,120000,1888154040,19990,19990,19990,19980,285
20231219,115900,1882459580,19990,19980,19990,19980,56
20231219,115800,1881340690,19990,19980,19990,19980,61
20231219,115700,1880121900,19990,19980,19990,19980,31
20231219,115600,1879502320,19980,19980,19990,19980,48
20231219,115500,1878543270,19990,19980,19990,19980,30
20231219,115400,1877943670,19990,19980,19990,19980,83
20231219,115300,1876285090,19990,19980,19990,19980,69
20231219,115200,1874906440,19990,19980,19990,19980,27
20231219,115100,1874366810,19990,19990,19990,19980,287
20231219,115000,1868632150,19990,19980,19990,19980,785
20231219,114900,1852947840,19990,19990,19990,19990,24
20231219,114800,1852468080,19980,19990,19990,19980,81
20231219,114700,1850849190,19980,19980,19980,19980,40
20231219,114600,1850049990,19990,19980,19990,19980,52
20231219,114500,1849011010,19990,19980,19990,19980,210
20231219,114400,1844815200,19990,19980,19990,19980,112
20231219,114300,1842576820,19990,19990,19990,19980,23
20231219,114200,1842117250,19990,19980,19990,19980,68
20231219,114100,1840758550,19980,19980,19980,19970,246
20231219,114000,1835845900,19970,19980,19980,19970,467
20231219,113900,1826515740,19990,19980,19990,19980,48
20231219,113800,1825556330,19980,19990,19990,19980,24
20231219,113700,1825076770,19990,19990,19990,19980,44
20231219,113600,1824197340,20000,19990,20000,19990,66
20231219,113500,1822877880,20000,20000,20000,19990,72
20231219,113400,1821437980,19990,19990,19990,19990,81
20231219,113300,1819818790,20000,19990,20000,19960,8151
20231219,113200,1657004680,20000,20000,20000,20000,6
20231219,113100,1656884680,19990,20000,20000,19990,395
20231219,113000,1648988130,20000,19990,20000,19990,81
20231219,112900,1647368530,19990,19990,19990,19990,31
20231219,112800,1646748840,19990,19990,19990,19990,32
20231219,112700,1646109160,20000,20000,20000,19990,39
20231219,112600,1645329260,20000,20000,20050,19990,54
20231219,112500,1644249420,20000,20000,20000,20000,1
20231219,112400,1644229420,20000,20000,20050,19990,156
20231219,112300,1641109670,20000,20050,20050,20000,280
20231219,112200,1635509620,20000,20000,20050,20000,389
20231219,112100,1627729470,20000,20050,20050,20000,70
20231219,112000,1626329420,20000,20000,20000,20000,50
20231219,111900,1625329420,20050,20000,20050,20000,61
20231219,111800,1624109370,20050,20000,20050,20000,160
20231219,111700,1620904420,20050,20050,20050,20050,1
20231219,111600,1620884370,20000,20050,20050,20000,30
20231219,111500,1620284320,20000,20000,20000,20000,85
20231219,111400,1618584320,20000,20000,20050,20000,32
20231219,111300,1617944270,20050,20000,20050,19990,531
20231219,111200,1607324420,19990,20000,20000,19990,241
20231219,111100,1602505770,20000,20000,20000,20000,380
20231219,111000,1594905770,20050,20000,20050,20000,462
20231219,110900,1585665720,20000,20050,20050,20000,481
20231219,110800,1576036170,20050,20050,20050,20000,47
20231219,110700,1575095820,20000,20000,20000,20000,229
20231219,110600,1570515820,20050,20050,20050,20050,0
20231219,110500,1570515820,20050,20000,20050,20000,52
20231219,110400,1569475770,20050,20050,20050,20000,240
20231219,110300,1564664770,20000,20000,20000,20000,10
20231219,110200,1564464770,20050,20000,20050,20000,270
20231219,110100,1559064570,20000,20050,20050,20000,66
20231219,110000,1557743270,20000,20000,20000,20000,42
20231219,105900,1556903270,20000,20050,20050,20000,60
20231219,105800,1555701270,20050,20050,20050,20000,60
20231219,105700,1554500820,20000,20000,20000,20000,23
20231219,105600,1554040820,20000,20000,20000,20000,12
20231219,105500,1553800820,20000,20000,20050,20000,91
20231219,105400,1551980320,20000,20000,20000,20000,51
20231219,105300,1550960320,20050,20050,20050,20050,220
20231219,105200,1546549320,20000,20000,20050,20000,105
20231219,105100,1544449220,20000,20000,20000,20000,40
20231219,105000,1543649220,20000,20000,20000,20000,114
20231219,104900,1541369220,20000,20000,20000,20000,10
20231219,104800,1541169220,20050,20050,20050,20050,8
20231219,104700,1541008820,20000,20000,20000,20000,371
20231219,104600,1533588820,20050,20050,20050,20050,25
20231219,104500,1533087570,20000,20000,20000,20000,40
20231219,104400,1532287570,20000,20000,20000,20000,4193
20231219,104300,1448427570,20000,20050,20050,20000,23
20231219,104200,1447967020,20050,20000,20050,20000,119
20231219,104100,1445586470,20000,20000,20000,20000,310
20231219,104000,1439386470,20000,20000,20000,20000,290
20231219,103900,1433586470,20000,20000,20000,20000,11
20231219,103800,1433366470,20000,20000,20000,20000,200
20231219,103700,1429366470,20000,20000,20000,20000,1816
20231219,103600,1393046470,20000,20000,20000,20000,210
20231219,103500,1388846470,20000,20000,20000,20000,198
20231219,103400,1384886470,19990,19990,19990,19990,11
20231219,103300,1384666580,20000,20000,20000,20000,99
20231219,103200,1382686580,20000,20000,20000,20000,10
20231219,103100,1382486580,20000,20000,20000,20000,11
20231219,103000,1382266580,20000,20000,20000,20000,11
20231219,102900,1382046580,19990,20000,20000,19990,140
20231219,102800,1379246980,19990,20000,20000,19990,35
20231219,102700,1378547080,20000,20000,20000,20000,1194
20231219,102600,1354667080,20000,20000,20000,19990,753
20231219,102500,1339607430,20000,20000,20050,20000,230
20231219,102400,1335005130,19990,20000,20000,19990,1275
20231219,102300,1309505230,19990,19990,19990,19990,28
20231219,102200,1308945510,20000,20000,20000,19990,154
20231219,102100,1305865910,20000,19990,20000,19990,37
20231219,102000,1305126010,19990,20000,20000,19990,268
20231219,101900,1299766110,19990,19990,19990,19990,51
20231219,101800,1298746620,20000,20000,20000,20000,49
20231219,101700,1297766620,19990,20000,20000,19990,261
20231219,101600,1292549220,19990,19990,19990,19990,401
20231219,101500,1284533230,20000,19990,20000,19990,1590
20231219,101400,1252740950,20000,20000,20000,20000,138
20231219,101300,1249980950,20000,20000,20000,19990,28
20231219,101200,1249421050,19990,19990,20000,19990,1162
20231219,101100,1226182650,19990,20000,20000,19990,387
20231219,101000,1218444760,20000,19990,20000,19990,53
20231219,100900,1217384870,20000,20000,20000,20000,1448
20231219,100800,1188424870,20000,20000,20000,19990,1456
20231219,100700,1159307270,20000,20000,20000,20000,1782
20231219,100600,1123667270,20000,20050,20050,20000,366
20231219,100500,1116347020,20000,20000,20000,19990,869
20231219,100400,1098967310,20000,20000,20000,20000,115
20231219,100300,1096667310,20000,20000,20000,20000,599
20231219,100200,1084687310,20000,19990,20000,19990,14
20231219,100100,1084407420,19990,19990,20000,19990,383
20231219,100000,1076750950,19990,20000,20000,19990,63
20231219,095900,1075491570,20000,20000,20000,19990,225
20231219,095800,1070993570,19990,20050,20050,19990,216
20231219,095700,1066675210,20050,20000,20050,20000,514
20231219,095600,1056395010,20050,20000,20050,20000,24
20231219,095500,1055914910,20050,20050,20050,20000,28
20231219,095400,1055354060,20050,20050,20050,20000,144
20231219,095300,1052473910,20000,20000,20000,20000,12
20231219,095200,1052233910,20050,20000,20050,20000,65
20231219,095100,1050933160,20000,20000,20050,20000,62
20231219,095000,1049692660,20050,20050,20050,20000,632
20231219,094900,1037046310,20050,20050,20050,20000,307
20231219,094800,1030891710,20050,20050,20050,20050,91
20231219,094700,1029067160,20000,20050,20050,20000,281
20231219,094600,1023446360,20050,19990,20050,19990,79
20231219,094500,1021862640,19990,20050,20050,19990,266
20231219,094400,1016542140,20050,19990,20050,19990,130
20231219,094300,1013943130,20000,20000,20000,19990,336
20231219,094200,1007223460,20000,20000,20000,19990,297
20231219,094100,1001285470,19990,19990,19990,19990,1
20231219,094000,1001265480,20050,20000,20050,19990,65
20231219,093900,999964990,20000,20000,20000,20000,209
20231219,093800,995784990,20000,19990,20000,19990,221
20231219,093700,991365360,19990,20000,20000,19990,179
20231219,093600,987786120,19970,20050,20050,19970,535
20231219,093500,977099890,20000,19970,20000,19970,1926
20231219,093400,938590910,19970,19970,19980,19970,317
20231219,093300,932258690,19970,19970,19970,19960,232
20231219,093200,927627060,19970,19970,19980,19960,539
20231219,093100,916863570,19970,19970,19970,19940,146
20231219,093000,913948280,19940,19980,19980,19940,8813
20231219,092900,738089390,19980,19990,19990,19970,574
20231219,092800,726621020,19990,19980,19990,19980,211
20231219,092700,722405030,19980,19990,19990,19980,483
20231219,092600,712754390,19990,19990,19990,19990,154
20231219,092500,709675930,19990,19990,20000,19970,899
20231219,092400,691707650,19990,19990,19990,19980,6268
20231219,092300,566419530,19990,20000,20000,19990,753
20231219,092200,551360610,20000,20000,20050,19990,149
20231219,092100,548381660,20000,20000,20050,20000,1056
20231219,092000,527261560,20000,20050,20050,20000,116
20231219,091900,524941510,20000,19990,20050,19990,3434
20231219,091800,456261910,20000,19990,20000,19990,999
20231219,091700,436289850,19980,19990,19990,19980,917
20231219,091600,417962310,19980,19980,19990,19980,1286
20231219,091500,392267930,19980,19990,20000,19980,997
20231219,091400,372341850,19990,20000,20000,19990,960
20231219,091300,353150900,20000,20050,20050,20000,2624
20231219,091200,300650750,20050,20050,20100,20050,244
20231219,091100,295758500,20050,20100,20100,20000,5353
20231219,091000,188677100,20000,20050,20100,20000,3223
20231219,090900,124070400,20050,20050,20100,20050,207
20231219,090800,119919550,20100,20100,20100,20050,143
20231219,090700,117045400,20100,20150,20150,20100,677
20231219,090600,103437450,20100,20100,20150,20100,185
20231219,090500,99716200,20100,20100,20100,20100,292
20231219,090400,93847000,20150,20150,20150,20050,1802
20231219,090300,57595650,20100,20100,20100,20100,390
20231219,090200,49756650,20100,20100,20100,20100,1125
20231219,090100,27144150,20100,20100,20100,20100,159
20231219,090000,23948250,20150,20100,20200,20100,1191