KissMeData/067630/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,194300,16851911950,11300,11300,11300,11300,13322
20231219,194200,16851911950,11300,11300,11300,11300,0
20231219,194100,16851911950,11300,11300,11300,11300,0
20231219,194000,16851911950,11300,11300,11300,11300,0
20231219,193900,16851911950,11300,11300,11300,11300,0
20231219,193800,16851911950,11300,11300,11300,11300,0
20231219,193700,16851911950,11300,11300,11300,11300,0
20231219,193600,16851911950,11300,11300,11300,11300,0
20231219,193500,16851911950,11300,11300,11300,11300,0
20231219,193400,16851911950,11300,11300,11300,11300,0
20231219,193300,16851911950,11300,11300,11300,11300,0
20231219,193200,16851911950,11300,11300,11300,11300,0
20231219,193100,16851911950,11300,11300,11300,11300,0
20231219,193000,16851911950,11300,11300,11300,11300,0
20231219,192900,16851911950,11300,11300,11300,11300,0
20231219,192800,16851911950,11300,11300,11300,11300,0
20231219,192700,16851911950,11300,11300,11300,11300,0
20231219,192600,16851911950,11300,11300,11300,11300,0
20231219,192500,16851911950,11300,11300,11300,11300,0
20231219,192400,16851911950,11300,11300,11300,11300,0
20231219,192300,16851911950,11300,11300,11300,11300,0
20231219,192200,16851911950,11300,11300,11300,11300,0
20231219,192100,16851911950,11300,11300,11300,11300,0
20231219,192000,16851911950,11300,11300,11300,11300,0
20231219,191900,16851911950,11300,11300,11300,11300,0
20231219,191800,16851911950,11300,11300,11300,11300,0
20231219,191700,16851911950,11300,11300,11300,11300,0
20231219,191600,16851911950,11300,11300,11300,11300,0
20231219,191500,16851911950,11300,11300,11300,11300,0
20231219,191400,16851911950,11300,11300,11300,11300,0
20231219,191300,16851911950,11300,11300,11300,11300,13322
20231219,191200,16851911950,11300,11300,11300,11300,0
20231219,191100,16851911950,11300,11300,11300,11300,0
20231219,191000,16851911950,11300,11300,11300,11300,0
20231219,190900,16851911950,11300,11300,11300,11300,0
20231219,190800,16851911950,11300,11300,11300,11300,0
20231219,190700,16851911950,11300,11300,11300,11300,0
20231219,190600,16851911950,11300,11300,11300,11300,0
20231219,190500,16851911950,11300,11300,11300,11300,0
20231219,190400,16851911950,11300,11300,11300,11300,0
20231219,190300,16851911950,11300,11300,11300,11300,0
20231219,190200,16851911950,11300,11300,11300,11300,0
20231219,190100,16851911950,11300,11300,11300,11300,0
20231219,190000,16851911950,11300,11300,11300,11300,0
20231219,185900,16851911950,11300,11300,11300,11300,0
20231219,185800,16851911950,11300,11300,11300,11300,0
20231219,185700,16851911950,11300,11300,11300,11300,0
20231219,185600,16851911950,11300,11300,11300,11300,0
20231219,185500,16851911950,11300,11300,11300,11300,0
20231219,185400,16851911950,11300,11300,11300,11300,0
20231219,185300,16851911950,11300,11300,11300,11300,0
20231219,185200,16851911950,11300,11300,11300,11300,0
20231219,185100,16851911950,11300,11300,11300,11300,0
20231219,185000,16851911950,11300,11300,11300,11300,0
20231219,184900,16851911950,11300,11300,11300,11300,0
20231219,184800,16851911950,11300,11300,11300,11300,0
20231219,184700,16851911950,11300,11300,11300,11300,0
20231219,184600,16851911950,11300,11300,11300,11300,0
20231219,184500,16851911950,11300,11300,11300,11300,0
20231219,184400,16851911950,11300,11300,11300,11300,0
20231219,184300,16851911950,11300,11300,11300,11300,13322
20231219,184200,16851911950,11300,11300,11300,11300,0
20231219,184100,16851911950,11300,11300,11300,11300,0
20231219,184000,16851911950,11300,11300,11300,11300,0
20231219,183900,16851911950,11300,11300,11300,11300,0
20231219,183800,16851911950,11300,11300,11300,11300,0
20231219,183700,16851911950,11300,11300,11300,11300,0
20231219,183600,16851911950,11300,11300,11300,11300,0
20231219,183500,16851911950,11300,11300,11300,11300,0
20231219,183400,16851911950,11300,11300,11300,11300,0
20231219,183300,16851911950,11300,11300,11300,11300,0
20231219,183200,16851911950,11300,11300,11300,11300,0
20231219,183100,16851911950,11300,11300,11300,11300,0
20231219,183000,16851911950,11300,11300,11300,11300,0
20231219,182900,16851911950,11300,11300,11300,11300,0
20231219,182800,16851911950,11300,11300,11300,11300,0
20231219,182700,16851911950,11300,11300,11300,11300,0
20231219,182600,16851911950,11300,11300,11300,11300,0
20231219,182500,16851911950,11300,11300,11300,11300,0
20231219,182400,16851911950,11300,11300,11300,11300,0
20231219,182300,16851911950,11300,11300,11300,11300,0
20231219,182200,16851911950,11300,11300,11300,11300,0
20231219,182100,16851911950,11300,11300,11300,11300,0
20231219,182000,16851911950,11300,11300,11300,11300,0
20231219,181900,16851911950,11300,11300,11300,11300,0
20231219,181800,16851911950,11300,11300,11300,11300,0
20231219,181700,16851911950,11300,11300,11300,11300,0
20231219,181600,16851911950,11300,11300,11300,11300,0
20231219,181500,16851911950,11300,11300,11300,11300,0
20231219,181400,16851911950,11300,11300,11300,11300,0
20231219,181300,16851911950,11300,11300,11300,11300,13322
20231219,181200,16851911950,11300,11300,11300,11300,0
20231219,181100,16851911950,11300,11300,11300,11300,0
20231219,181000,16851911950,11300,11300,11300,11300,0
20231219,180900,16851911950,11300,11300,11300,11300,0
20231219,180800,16851911950,11300,11300,11300,11300,0
20231219,180700,16851911950,11300,11300,11300,11300,0
20231219,180600,16851911950,11300,11300,11300,11300,0
20231219,180500,16851911950,11300,11300,11300,11300,0
20231219,180400,16851911950,11300,11300,11300,11300,0
20231219,180300,16851911950,11300,11300,11300,11300,0
20231219,180200,16851911950,11300,11300,11300,11300,0
20231219,180100,16851911950,11300,11300,11300,11300,0
20231219,180000,16851911950,11300,11300,11300,11300,0
20231219,175900,16851911950,11300,11300,11300,11300,0
20231219,175800,16851911950,11300,11300,11300,11300,0
20231219,175700,16851911950,11300,11300,11300,11300,0
20231219,175600,16851911950,11300,11300,11300,11300,0
20231219,175500,16851911950,11300,11300,11300,11300,0
20231219,175400,16851911950,11300,11300,11300,11300,0
20231219,175300,16851911950,11300,11300,11300,11300,0
20231219,175200,16851911950,11300,11300,11300,11300,0
20231219,175100,16851911950,11300,11300,11300,11300,0
20231219,175000,16851911950,11300,11300,11300,11300,0
20231219,174900,16851911950,11300,11300,11300,11300,0
20231219,174800,16851911950,11300,11300,11300,11300,0
20231219,174700,16851911950,11300,11300,11300,11300,0
20231219,174600,16851911950,11300,11300,11300,11300,0
20231219,174500,16851911950,11300,11300,11300,11300,0
20231219,174400,16851911950,11300,11300,11300,11300,0
20231219,174300,16851911950,11300,11300,11300,11300,13322
20231219,174200,16851911950,11300,11300,11300,11300,0
20231219,174100,16851911950,11300,11300,11300,11300,0
20231219,174000,16851911950,11300,11300,11300,11300,0
20231219,173900,16851911950,11300,11300,11300,11300,0
20231219,173800,16851911950,11300,11300,11300,11300,0
20231219,173700,16851911950,11300,11300,11300,11300,0
20231219,173600,16851911950,11300,11300,11300,11300,0
20231219,173500,16851911950,11300,11300,11300,11300,0
20231219,173400,16851911950,11300,11300,11300,11300,0
20231219,173300,16851911950,11300,11300,11300,11300,0
20231219,173200,16851911950,11300,11300,11300,11300,0
20231219,173100,16851911950,11300,11300,11300,11300,0
20231219,173000,16851911950,11300,11300,11300,11300,0
20231219,172900,16851911950,11300,11300,11300,11300,0
20231219,172800,16851911950,11300,11300,11300,11300,0
20231219,172700,16851911950,11300,11300,11300,11300,0
20231219,172600,16851911950,11300,11300,11300,11300,0
20231219,172500,16851911950,11300,11300,11300,11300,0
20231219,172400,16851911950,11300,11300,11300,11300,0
20231219,172300,16851911950,11300,11300,11300,11300,0
20231219,172200,16851911950,11300,11300,11300,11300,0
20231219,172100,16851911950,11300,11300,11300,11300,0
20231219,172000,16851911950,11300,11300,11300,11300,0
20231219,171900,16851911950,11300,11300,11300,11300,0
20231219,171800,16851911950,11300,11300,11300,11300,0
20231219,171700,16851911950,11300,11300,11300,11300,0
20231219,171600,16851911950,11300,11300,11300,11300,0
20231219,171500,16851911950,11300,11300,11300,11300,0
20231219,171400,16851911950,11300,11300,11300,11300,0
20231219,171300,16851911950,11300,11300,11300,11300,13322
20231219,171200,16851911950,11300,11300,11300,11300,0
20231219,171100,16851911950,11300,11300,11300,11300,0
20231219,171000,16851911950,11300,11300,11300,11300,0
20231219,170900,16851911950,11300,11300,11300,11300,0
20231219,170800,16851911950,11300,11300,11300,11300,0
20231219,170700,16851911950,11300,11300,11300,11300,0
20231219,170600,16851911950,11300,11300,11300,11300,0
20231219,170500,16851911950,11300,11300,11300,11300,0
20231219,170400,16851911950,11300,11300,11300,11300,0
20231219,170300,16851911950,11300,11300,11300,11300,0
20231219,170200,16851911950,11300,11300,11300,11300,0
20231219,170100,16851911950,11300,11300,11300,11300,0
20231219,170000,16851911950,11300,11300,11300,11300,0
20231219,165900,16851911950,11300,11300,11300,11300,0
20231219,165800,16851911950,11300,11300,11300,11300,0
20231219,165700,16851911950,11300,11300,11300,11300,0
20231219,165600,16851911950,11300,11300,11300,11300,0
20231219,165500,16851911950,11300,11300,11300,11300,0
20231219,165400,16851911950,11300,11300,11300,11300,0
20231219,165300,16851911950,11300,11300,11300,11300,0
20231219,165200,16851911950,11300,11300,11300,11300,0
20231219,165100,16851911950,11300,11300,11300,11300,0
20231219,165000,16851911950,11300,11300,11300,11300,0
20231219,164900,16851911950,11300,11300,11300,11300,0
20231219,164800,16851911950,11300,11300,11300,11300,0
20231219,164700,16851911950,11300,11300,11300,11300,0
20231219,164600,16851911950,11300,11300,11300,11300,0
20231219,164500,16851911950,11300,11300,11300,11300,0
20231219,164400,16851911950,11300,11300,11300,11300,0
20231219,164300,16851911950,11300,11300,11300,11300,13322
20231219,164200,16851911950,11300,11300,11300,11300,0
20231219,164100,16851911950,11300,11300,11300,11300,0
20231219,164000,16851911950,11300,11300,11300,11300,0
20231219,163900,16851911950,11300,11300,11300,11300,0
20231219,163800,16851911950,11300,11300,11300,11300,0
20231219,163700,16851911950,11300,11300,11300,11300,0
20231219,163600,16851911950,11300,11300,11300,11300,0
20231219,163500,16851911950,11300,11300,11300,11300,0
20231219,163400,16851911950,11300,11300,11300,11300,0
20231219,163300,16851911950,11300,11300,11300,11300,0
20231219,163200,16851911950,11300,11300,11300,11300,0
20231219,163100,16851911950,11300,11300,11300,11300,0
20231219,163000,16851911950,11300,11300,11300,11300,0
20231219,162900,16851911950,11300,11300,11300,11300,0
20231219,162800,16851911950,11300,11300,11300,11300,0
20231219,162700,16851911950,11300,11300,11300,11300,0
20231219,162600,16851911950,11300,11300,11300,11300,0
20231219,162500,16851911950,11300,11300,11300,11300,0
20231219,162400,16851911950,11300,11300,11300,11300,0
20231219,162300,16851911950,11300,11300,11300,11300,0
20231219,162200,16851911950,11300,11300,11300,11300,0
20231219,162100,16851911950,11300,11300,11300,11300,0
20231219,162000,16851911950,11300,11300,11300,11300,0
20231219,161900,16851911950,11300,11300,11300,11300,0
20231219,161800,16851911950,11300,11300,11300,11300,0
20231219,161700,16851911950,11300,11300,11300,11300,0
20231219,161600,16851911950,11300,11300,11300,11300,0
20231219,161500,16851911950,11300,11300,11300,11300,0
20231219,161400,16851911950,11300,11300,11300,11300,0
20231219,161300,16851911950,11300,11300,11300,11300,13322
20231219,161200,16851911950,11300,11300,11300,11300,0
20231219,161100,16851911950,11300,11300,11300,11300,0
20231219,161000,16851911950,11300,11300,11300,11300,0
20231219,160900,16851911950,11300,11300,11300,11300,0
20231219,160800,16851911950,11300,11300,11300,11300,0
20231219,160700,16851911950,11300,11300,11300,11300,0
20231219,160600,16851911950,11300,11300,11300,11300,0
20231219,160500,16851911950,11300,11300,11300,11300,0
20231219,160400,16851911950,11300,11300,11300,11300,0
20231219,160300,16851911950,11300,11300,11300,11300,0
20231219,160200,16851911950,11300,11300,11300,11300,0
20231219,160100,16851911950,11300,11300,11300,11300,0
20231219,160000,16851911950,11300,11300,11300,11300,0
20231219,155900,16851911950,11300,11300,11300,11300,0
20231219,155800,16851911950,11300,11300,11300,11300,0
20231219,155700,16851911950,11300,11300,11300,11300,0
20231219,155600,16851911950,11300,11300,11300,11300,0
20231219,155500,16851911950,11300,11300,11300,11300,0
20231219,155400,16851911950,11300,11300,11300,11300,0
20231219,155300,16851911950,11300,11300,11300,11300,0
20231219,155200,16851911950,11300,11300,11300,11300,0
20231219,155100,16851911950,11300,11300,11300,11300,0
20231219,155000,16851911950,11300,11300,11300,11300,0
20231219,154900,16851911950,11300,11300,11300,11300,0
20231219,154800,16851911950,11300,11300,11300,11300,0
20231219,154700,16851911950,11300,11300,11300,11300,0
20231219,154600,16851911950,11300,11300,11300,11300,0
20231219,154500,16851911950,11300,11300,11300,11300,0
20231219,154400,16851911950,11300,11300,11300,11300,0
20231219,154300,16851911950,11300,11300,11300,11300,13322
20231219,154200,16851911950,11300,11300,11300,11300,0
20231219,154100,16851911950,11300,11300,11300,11300,0
20231219,154000,16851911950,11300,11300,11300,11300,0
20231219,153900,16851911950,11300,11300,11300,11300,0
20231219,153800,16851911950,11300,11300,11300,11300,0
20231219,153700,16851911950,11300,11300,11300,11300,0
20231219,153600,16851911950,11300,11300,11300,11300,0
20231219,153500,16851911950,11300,11300,11300,11300,0
20231219,153400,16851911950,11300,11300,11300,11300,0
20231219,153300,16851911950,11300,11300,11300,11300,0
20231219,153200,16851911950,11300,11300,11300,11300,0
20231219,153100,16851911950,11300,11300,11300,11300,0
20231219,153000,16851911950,11300,11300,11300,11300,13322
20231219,152900,16701373350,11290,11290,11290,11290,0
20231219,152800,16701373350,11290,11290,11290,11290,0
20231219,152700,16701373350,11290,11290,11290,11290,0
20231219,152600,16701373350,11290,11290,11290,11290,0
20231219,152500,16701373350,11290,11290,11290,11290,0
20231219,152400,16701373350,11290,11290,11290,11290,0
20231219,152300,16701373350,11290,11290,11290,11290,0
20231219,152200,16701373350,11290,11290,11290,11290,0
20231219,152100,16701373350,11290,11290,11290,11290,0
20231219,152000,16701373350,11290,11290,11290,11290,0
20231219,151900,16701373350,11290,11300,11300,11290,4102
20231219,151800,16655052360,11290,11290,11300,11290,10807
20231219,151700,16532948110,11290,11300,11300,11290,1124
20231219,151600,16520251170,11290,11290,11300,11280,691
20231219,151500,16512452380,11290,11290,11300,11290,2483
20231219,151400,16484418810,11300,11280,11300,11280,1312
20231219,151300,16469613180,11280,11280,11290,11280,359
20231219,151200,16465562760,11280,11280,11290,11280,527
20231219,151100,16459618190,11290,11290,11290,11280,291
20231219,151000,16456335270,11290,11290,11290,11280,112
20231219,150900,16455070810,11290,11300,11300,11290,2664
20231219,150800,16424987110,11290,11300,11300,11290,228
20231219,150700,16422411140,11300,11280,11300,11280,4902
20231219,150600,16367094100,11280,11270,11280,11270,2156
20231219,150500,16342785880,11270,11270,11270,11260,1638
20231219,150400,16324329040,11270,11280,11290,11270,452
20231219,150300,16319232790,11270,11290,11290,11270,1271
20231219,150200,16304899150,11290,11300,11310,11270,4097
20231219,150100,16258611670,11300,11310,11310,11300,1585
20231219,150000,16240691570,11310,11310,11310,11300,1200
20231219,145900,16227119580,11300,11290,11300,11290,1973
20231219,145800,16204834120,11290,11290,11300,11280,4213
20231219,145700,16157276030,11290,11270,11290,11240,3498
20231219,145600,16117887360,11280,11270,11280,11260,2545
20231219,145500,16089194360,11270,11290,11300,11270,3166
20231219,145400,16053466780,11290,11290,11290,11290,756
20231219,145300,16044931540,11290,11290,11290,11290,258
20231219,145200,16042018720,11290,11290,11300,11280,1283
20231219,145100,16027531480,11290,11290,11290,11280,1115
20231219,145000,16014943160,11290,11260,11290,11250,670
20231219,144900,16007386820,11290,11290,11290,11270,103
20231219,144800,16006224510,11290,11280,11290,11260,1442
20231219,144700,15989969770,11290,11280,11290,11280,3129
20231219,144600,15954654120,11290,11300,11300,11280,1332
20231219,144500,15939613370,11290,11310,11310,11290,331
20231219,144400,15935874070,11310,11320,11320,11310,52
20231219,144300,15935285440,11320,11310,11320,11310,2482
20231219,144200,15907213940,11310,11300,11310,11290,339
20231219,144100,15903385060,11300,11300,11330,11300,6666
20231219,144000,15827998420,11300,11290,11300,11290,3524
20231219,143900,15788196740,11290,11290,11290,11270,2057
20231219,143800,15764984860,11280,11280,11280,11270,2197
20231219,143700,15740203000,11280,11280,11280,11270,409
20231219,143600,15735589650,11270,11290,11290,11270,701
20231219,143500,15727682420,11280,11280,11290,11280,1059
20231219,143400,15715732330,11280,11260,11290,11260,3173
20231219,143300,15679954560,11260,11260,11260,11250,1063
20231219,143200,15667986730,11260,11260,11260,11250,304
20231219,143100,15664563900,11250,11240,11250,11240,917
20231219,143000,15654247670,11240,11250,11250,11240,1054
20231219,142900,15642390670,11250,11250,11250,11250,31
20231219,142800,15642041920,11250,11250,11250,11250,180
20231219,142700,15640016920,11250,11250,11250,11250,120
20231219,142600,15638666920,11250,11250,11250,11250,180
20231219,142500,15636641920,11250,11260,11260,11250,958
20231219,142400,15625864380,11260,11260,11260,11260,293
20231219,142300,15622565200,11260,11260,11260,11260,123
20231219,142200,15621180220,11260,11250,11260,11250,200
20231219,142100,15618930020,11250,11250,11270,11240,1901
20231219,142000,15597539790,11240,11240,11240,11240,50
20231219,141900,15596977790,11250,11230,11250,11220,3552
20231219,141800,15557050420,11230,11230,11230,11230,510
20231219,141700,15551323120,11230,11230,11230,11230,10
20231219,141600,15551210820,11230,11240,11240,11230,383
20231219,141500,15546909330,11240,11240,11240,11230,941
20231219,141400,15536340890,11240,11250,11250,11240,3518
20231219,141300,15496770600,11260,11270,11270,11260,408
20231219,141200,15492175820,11270,11250,11270,11250,3113
20231219,141100,15457092610,11270,11270,11270,11270,22
20231219,141000,15456844670,11270,11250,11270,11250,143
20231219,140900,15455233260,11250,11250,11260,11250,462
20231219,140800,15450034750,11250,11250,11250,11240,549
20231219,140700,15443860890,11250,11250,11250,11250,572
20231219,140600,15437425890,11260,11260,11260,11260,33
20231219,140500,15437054310,11260,11250,11260,11250,305
20231219,140400,15433620060,11260,11260,11260,11250,802
20231219,140300,15424594540,11250,11260,11260,11250,38
20231219,140200,15424166840,11250,11270,11270,11250,1331
20231219,140100,15409192990,11270,11270,11270,11250,1353
20231219,140000,15393958660,11270,11270,11280,11270,563
20231219,135900,15387612180,11260,11260,11270,11260,7
20231219,135800,15387533350,11260,11250,11260,11230,5592
20231219,135700,15324683900,11250,11250,11250,11250,51
20231219,135600,15324110150,11240,11260,11260,11240,3328
20231219,135500,15286677920,11260,11260,11260,11250,1398
20231219,135400,15270944410,11270,11280,11280,11270,129
20231219,135300,15269490060,11280,11280,11280,11280,355
20231219,135200,15265485660,11290,11290,11290,11290,1528
20231219,135100,15248234540,11290,11290,11300,11280,753
20231219,135000,15239738830,11280,11280,11280,11280,267
20231219,134900,15236727070,11300,11260,11300,11260,1242
20231219,134800,15222710030,11270,11260,11280,11250,849
20231219,134700,15213144080,11250,11240,11270,11240,218
20231219,134600,15210692650,11240,11230,11270,11230,852
20231219,134500,15201109400,11230,11240,11250,11230,258
20231219,134400,15198210270,11220,11240,11240,11220,264
20231219,134300,15195242930,11240,11230,11240,11230,925
20231219,134200,15184847180,11230,11230,11240,11230,5099
20231219,134100,15127541290,11230,11230,11230,11230,107
20231219,134000,15126339680,11230,11230,11240,11210,459
20231219,133900,15121189500,11230,11210,11240,11210,9
20231219,133800,15121088480,11240,11210,11250,11200,265
20231219,133700,15118112870,11190,11200,11200,11190,1725
20231219,133600,15098803610,11200,11200,11200,11200,7310
20231219,133500,15016931610,11210,11210,11210,11200,770
20231219,133400,15008300910,11200,11210,11210,11200,600
20231219,133300,15001575410,11210,11210,11210,11200,440
20231219,133200,14996643020,11200,11210,11210,11200,1331
20231219,133100,14981727510,11210,11220,11220,11210,1872
20231219,133000,14960731260,11220,11230,11230,11220,511
20231219,132900,14954997610,11230,11230,11230,11220,249
20231219,132800,14952201390,11230,11230,11230,11220,1656
20231219,132700,14933617100,11230,11230,11230,11230,114
20231219,132600,14932336880,11230,11220,11230,11220,189
20231219,132500,14930216200,11220,11220,11220,11210,1191
20231219,132400,14916858220,11220,11230,11230,11220,617
20231219,132300,14909935380,11230,11240,11240,11230,4755
20231219,132200,14856536670,11240,11230,11240,11230,1105
20231219,132100,14844123320,11230,11230,11240,11230,653
20231219,132000,14836790100,11240,11250,11250,11240,685
20231219,131900,14829089370,11250,11250,11250,11250,5
20231219,131800,14829033120,11250,11250,11250,11250,3034
20231219,131700,14794900620,11250,11260,11260,11250,835
20231219,131600,14785501520,11270,11260,11270,11260,107
20231219,131500,14784296640,11260,11280,11280,11260,3187
20231219,131400,14748378320,11280,11280,11280,11280,23
20231219,131300,14748118880,11280,11280,11280,11280,1108
20231219,131200,14735620640,11280,11280,11280,11270,207
20231219,131100,14733285760,11270,11290,11290,11270,973
20231219,131000,14722310140,11290,11290,11290,11280,55
20231219,130900,14721689690,11290,11290,11290,11280,89
20231219,130800,14720685260,11290,11280,11290,11280,414
20231219,130700,14716013450,11290,11280,11290,11280,3114
20231219,130600,14680882730,11290,11290,11290,11290,74
20231219,130500,14680047270,11290,11290,11290,11290,261
20231219,130400,14677100580,11280,11290,11290,11280,113
20231219,130300,14675825930,11290,11290,11290,11280,148
20231219,130200,14674155020,11280,11280,11280,11280,999
20231219,130100,14662886300,11280,11280,11280,11280,11
20231219,130000,14662762220,11280,11260,11280,11260,90
20231219,125900,14661747920,11260,11270,11280,11260,3070
20231219,125800,14627140110,11270,11270,11270,11260,1026
20231219,125700,14615581540,11260,11270,11270,11260,725
20231219,125600,14607412700,11260,11260,11270,11260,188
20231219,125500,14605295140,11260,11260,11260,11260,285
20231219,125400,14602086040,11260,11260,11280,11260,1646
20231219,125300,14583547760,11260,11250,11260,11250,1431
20231219,125200,14567444760,11260,11260,11260,11260,327
20231219,125100,14563762740,11250,11260,11260,11250,563
20231219,125000,14557426860,11260,11250,11280,11250,265
20231219,124900,14554445530,11250,11240,11250,11240,464
20231219,124800,14549225600,11240,11240,11250,11240,961
20231219,124700,14538423870,11240,11230,11240,11230,1189
20231219,124600,14525064780,11230,11230,11230,11230,128
20231219,124500,14523627340,11220,11230,11230,11220,91
20231219,124400,14522605810,11220,11220,11230,11220,3399
20231219,124300,14484468130,11220,11220,11220,11220,2552
20231219,124200,14455834690,11220,11220,11220,11220,398
20231219,124100,14451369130,11210,11220,11220,11210,1479
20231219,124000,14434789440,11210,11220,11220,11210,11
20231219,123900,14434666120,11220,11220,11220,11220,697
20231219,123800,14426845780,11220,11220,11230,11220,606
20231219,123700,14420045420,11220,11220,11220,11210,1451
20231219,123600,14403765250,11220,11220,11220,11220,30
20231219,123500,14403428650,11210,11210,11210,11210,227
20231219,123400,14400883980,11220,11210,11220,11210,613
20231219,123300,14394006180,11220,11220,11220,11200,474
20231219,123200,14388690260,11220,11230,11230,11220,553
20231219,123100,14382480570,11230,11230,11230,11230,673
20231219,123000,14374922780,11220,11220,11220,11220,16
20231219,122900,14374743260,11230,11230,11230,11230,23
20231219,122800,14374484970,11210,11200,11220,11200,546
20231219,122700,14368359550,11200,11190,11220,11180,402
20231219,122600,14363860230,11190,11190,11220,11180,2234
20231219,122500,14338855820,11190,11190,11190,11160,3269
20231219,122400,14302338680,11200,11180,11200,11170,2565
20231219,122300,14273661490,11180,11190,11190,11180,594
20231219,122200,14267017030,11190,11190,11200,11180,563
20231219,122100,14260718830,11190,11190,11190,11180,561
20231219,122000,14254441440,11200,11200,11200,11180,5481
20231219,121900,14193074920,11200,11250,11250,11180,15742
20231219,121800,14016617120,11310,11250,11310,11240,3620
20231219,121700,13975910780,11250,11280,11280,11250,4182
20231219,121600,13928800320,11270,11270,11270,11270,32
20231219,121500,13928439680,11330,11330,11330,11330,64
20231219,121400,13927714560,11340,11250,11340,11250,3492
20231219,121300,13888283680,11240,11240,11240,11240,205
20231219,121200,13885979480,11240,11240,11250,11240,321
20231219,121100,13882371340,11250,11250,11250,11250,1700
20231219,121000,13863246340,11250,11250,11260,11240,1110
20231219,120900,13850760050,11240,11240,11250,11240,591
20231219,120800,13844114670,11240,11250,11250,11240,252
20231219,120700,13841282120,11240,11260,11260,11240,1282
20231219,120600,13826854750,11260,11260,11260,11260,93
20231219,120500,13825807570,11260,11280,11290,11260,1165
20231219,120400,13812671850,11290,11280,11290,11270,1110
20231219,120300,13800152030,11280,11270,11280,11270,508
20231219,120200,13794426230,11260,11260,11260,11260,315
20231219,120100,13790879330,11260,11250,11260,11250,246
20231219,120000,13788111750,11250,11250,11250,11240,478
20231219,115900,13782734260,11240,11270,11270,11240,1692
20231219,115800,13763710780,11270,11250,11270,11240,6703
20231219,115700,13688265410,11240,11250,11250,11240,1339
20231219,115600,13673214650,11250,11250,11260,11250,985
20231219,115500,13662133110,11250,11250,11250,11240,2372
20231219,115400,13635450120,11250,11260,11260,11250,7998
20231219,115300,13545438400,11260,11300,11300,11260,4203
20231219,115200,13498024390,11300,11300,11300,11300,1452
20231219,115100,13481616790,11310,11300,11310,11300,761
20231219,115000,13473014380,11300,11300,11300,11290,2593
20231219,114900,13443716100,11300,11320,11320,11300,2241
20231219,114800,13418375370,11320,11320,11320,11320,919
20231219,114700,13407972290,11320,11330,11330,11320,1180
20231219,114600,13394609690,11330,11310,11330,11310,258
20231219,114500,13391689780,11310,11310,11320,11310,1350
20231219,114400,13376418860,11310,11320,11320,11310,3262
20231219,114300,13339522480,11320,11320,11330,11320,638
20231219,114200,13332300280,11320,11320,11320,11320,427
20231219,114100,13327466640,11320,11320,11320,11310,534
20231219,114000,13321421900,11320,11320,11330,11320,1527
20231219,113900,13304127230,11320,11320,11320,11320,1974
20231219,113800,13281781550,11320,11320,11320,11320,4366
20231219,113700,13232358430,11320,11310,11320,11310,220
20231219,113600,13229868780,11320,11330,11330,11320,2306
20231219,113500,13203760500,11320,11330,11330,11320,404
20231219,113400,13199186810,11330,11340,11340,11320,4404
20231219,113300,13149295750,11340,11350,11350,11330,82
20231219,113200,13148365890,11350,11330,11350,11330,912
20231219,113100,13138020310,11330,11330,11340,11330,1230
20231219,113000,13124082020,11340,11340,11340,11330,482
20231219,112900,13118617140,11340,11340,11350,11320,2594
20231219,112800,13089229590,11330,11350,11350,11330,3028
20231219,112700,13054883470,11350,11360,11360,11350,1837
20231219,112600,13034030300,11360,11370,11370,11360,191
20231219,112500,13031858970,11360,11360,11370,11360,1413
20231219,112400,13015807180,11360,11380,11380,11360,1746
20231219,112300,12995954470,11380,11380,11380,11370,1054
20231219,112200,12983962060,11380,11380,11390,11380,2375
20231219,112100,12956931930,11390,11380,11390,11380,1031
20231219,112000,12945193990,11400,11410,11410,11390,1257
20231219,111900,12930864430,11390,11390,11400,11390,4997
20231219,111800,12873921230,11390,11390,11390,11390,1047
20231219,111700,12861995900,11400,11410,11410,11400,4481
20231219,111600,12810902470,11410,11410,11410,11410,2081
20231219,111500,12787158260,11410,11400,11410,11390,4638
20231219,111400,12734283410,11390,11400,11400,11390,1823
20231219,111300,12713519070,11400,11370,11400,11360,8612
20231219,111200,12615549550,11360,11340,11360,11330,7831
20231219,111100,12526676420,11330,11330,11330,11330,402
20231219,111000,12522121760,11330,11320,11330,11320,302
20231219,110900,12518700500,11320,11320,11320,11310,1647
20231219,110800,12500058470,11320,11310,11320,11310,969
20231219,110700,12489096040,11320,11320,11330,11310,1594
20231219,110600,12471052120,11330,11330,11330,11310,4290
20231219,110500,12422458280,11320,11320,11330,11320,364
20231219,110400,12418335800,11320,11320,11340,11310,3468
20231219,110300,12379038730,11320,11330,11330,11310,1642
20231219,110200,12360458550,11330,11320,11330,11310,1122
20231219,110100,12347751500,11310,11300,11340,11300,718
20231219,110000,12339633720,11300,11320,11330,11300,2166
20231219,105900,12315132710,11320,11310,11340,11310,1355
20231219,105800,12299793740,11320,11280,11320,11270,3763
20231219,105700,12257297500,11280,11250,11290,11240,1446
20231219,105600,12241018490,11250,11280,11290,11250,2346
20231219,105500,12214556460,11280,11290,11300,11240,3553
20231219,105400,12174553330,11290,11240,11290,11220,2865
20231219,105300,12142324070,11220,11250,11260,11220,1939
20231219,105200,12120528080,11250,11250,11250,11240,1012
20231219,105100,12109150280,11250,11220,11260,11210,3851
20231219,105000,12065897490,11210,11230,11230,11210,7826
20231219,104900,11978127270,11230,11270,11270,11230,7754
20231219,104800,11890844770,11280,11270,11280,11260,3738
20231219,104700,11848719160,11270,11310,11310,11270,8898
20231219,104600,11748238000,11320,11330,11340,11320,2739
20231219,104500,11717216810,11340,11360,11360,11330,3835
20231219,104400,11673721880,11380,11350,11380,11340,1462
20231219,104300,11657121350,11350,11360,11370,11350,3748
20231219,104200,11614567620,11370,11370,11370,11360,2151
20231219,104100,11590114680,11370,11380,11390,11350,1298
20231219,104000,11575371040,11380,11380,11400,11350,1520
20231219,103900,11558065740,11390,11380,11390,11380,924
20231219,103800,11547549470,11390,11400,11420,11380,1661
20231219,103700,11528605630,11410,11360,11410,11360,746
20231219,103600,11520113480,11360,11360,11400,11340,2831
20231219,103500,11487964400,11350,11370,11380,11350,3808
20231219,103400,11444670300,11370,11400,11400,11370,30319
20231219,103300,11099122730,11400,11420,11420,11400,16532
20231219,103200,10910607660,11430,11410,11430,11400,4929
20231219,103100,10854335960,11410,11420,11420,11400,4178
20231219,103000,10806665520,11420,11400,11420,11400,2244
20231219,102900,10781042660,11410,11400,11410,11400,2950
20231219,102800,10747405110,11410,11430,11430,11380,3204
20231219,102700,10710824940,11450,11370,11450,11370,3078
20231219,102600,10675796480,11370,11330,11370,11320,6384
20231219,102500,10603294320,11330,11440,11440,11320,24762
20231219,102400,10321326050,11450,11460,11460,11430,4801
20231219,102300,10266377690,11450,11460,11470,11450,5107
20231219,102200,10207882700,11470,11450,11490,11450,2716
20231219,102100,10176729350,11450,11500,11500,11440,13508
20231219,102000,10021664120,11500,11450,11500,11450,36537
20231219,101900,9601745930,11450,11480,11490,11430,18557
20231219,101800,9388868940,11470,11470,11480,11460,3746
20231219,101700,9345899660,11480,11440,11490,11440,25248
20231219,101600,9056327540,11440,11440,11440,11430,2728
20231219,101500,9025120250,11440,11430,11440,11420,3360
20231219,101400,8986689080,11430,11430,11440,11420,7073
20231219,101300,8905855280,11430,11440,11450,11430,9248
20231219,101200,8800082070,11440,11410,11440,11410,5263
20231219,101100,8739907800,11410,11400,11430,11390,4975
20231219,101000,8683176290,11390,11450,11470,11390,22526
20231219,100900,8425680110,11450,11450,11460,11440,12279
20231219,100800,8285142000,11440,11430,11460,11430,13966
20231219,100700,8125349960,11430,11410,11430,11410,10879
20231219,100600,8001109160,11410,11420,11420,11400,5630
20231219,100500,7936880660,11410,11400,11420,11400,2814
20231219,100400,7904782380,11400,11410,11410,11390,4403
20231219,100300,7854590870,11410,11380,11410,11370,4427
20231219,100200,7804145350,11380,11400,11410,11380,10266
20231219,100100,7687248630,11400,11420,11420,11390,6618
20231219,100000,7611750940,11420,11430,11430,11400,8499
20231219,095900,7514824550,11430,11410,11430,11410,8599
20231219,095800,7416589710,11410,11380,11410,11380,3443
20231219,095700,7377342200,11390,11400,11400,11380,2397
20231219,095600,7350032800,11400,11370,11400,11350,9873
20231219,095500,7237730310,11370,11400,11450,11370,12521
20231219,095400,7095103120,11400,11460,11470,11380,17404
20231219,095300,6896182860,11460,11400,11470,11380,18758
20231219,095200,6681589270,11400,11380,11420,11380,9318
20231219,095100,6575434850,11380,11370,11400,11370,5798
20231219,095000,6509449720,11370,11420,11420,11350,7819
20231219,094900,6420477270,11410,11450,11460,11400,11295
20231219,094800,6291324310,11450,11480,11480,11440,14476
20231219,094700,6125498080,11470,11410,11490,11400,33349
20231219,094600,5743530970,11410,11330,11420,11330,35059
20231219,094500,5344212820,11330,11340,11340,11320,8189
20231219,094400,5251410170,11350,11330,11370,11310,11927
20231219,094300,5116175170,11330,11260,11330,11250,7996
20231219,094200,5025814340,11250,11250,11290,11250,3293
20231219,094100,4988681660,11260,11190,11260,11190,9726
20231219,094000,4879479700,11190,11210,11210,11190,4964
20231219,093900,4823905680,11210,11190,11220,11190,5189
20231219,093800,4765774870,11200,11200,11210,11190,7932
20231219,093700,4676931220,11200,11230,11240,11200,4922
20231219,093600,4621727460,11230,11230,11230,11220,505
20231219,093500,4616059320,11230,11250,11250,11220,1288
20231219,093400,4601594990,11250,11250,11250,11220,1534
20231219,093300,4584359070,11250,11240,11250,11220,10043
20231219,093200,4471500240,11240,11260,11260,11240,2136
20231219,093100,4447469030,11280,11280,11280,11270,969
20231219,093000,4436539010,11280,11250,11280,11240,5025
20231219,092900,4379963070,11250,11260,11260,11250,2113
20231219,092800,4356172040,11260,11260,11260,11250,1578
20231219,092700,4338412650,11250,11250,11270,11190,5463
20231219,092600,4276938070,11180,11140,11240,11140,7263
20231219,092500,4195673880,11140,11170,11190,11140,10130
20231219,092400,4082626660,11170,11230,11230,11170,9903
20231219,092300,3971763430,11200,11260,11260,11200,4670
20231219,092200,3919331270,11250,11270,11270,11240,4972
20231219,092100,3863367190,11270,11150,11280,11140,8866
20231219,092000,3764045650,11150,11270,11280,11130,20259
20231219,091900,3536759070,11270,11300,11320,11230,10351
20231219,091800,3420148540,11340,11430,11440,11280,32254
20231219,091700,3053557450,11430,11360,11440,11340,30743
20231219,091600,2703176570,11380,11360,11390,11360,13577
20231219,091500,2548704360,11360,11280,11390,11270,17780
20231219,091400,2347262550,11280,11320,11320,11270,17641
20231219,091300,2147824300,11320,11390,11390,11300,11749
20231219,091200,2014764960,11390,11220,11390,11220,28193
20231219,091100,1695764680,11210,11270,11270,11180,22592
20231219,091000,1442275610,11280,11230,11290,11210,25516
20231219,090900,1155129330,11260,11210,11290,11210,22278
20231219,090800,904464590,11200,11210,11230,11180,8420
20231219,090700,810143500,11190,11080,11200,11080,23684
20231219,090600,546025700,11090,11050,11090,11050,6744
20231219,090500,471368810,11050,11010,11080,11010,4590
20231219,090400,420613180,11010,11090,11100,11010,10074
20231219,090300,309241280,11080,11050,11090,11050,3227
20231219,090200,273549160,11050,11030,11130,11030,11019
20231219,090100,151415930,11080,11010,11110,11010,3283
20231219,090000,115170020,11080,10980,11090,10980,10471