KissMeData/106190/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,200700,378274660,14020,14020,14020,14020,1524
20231214,200600,378274660,14020,14020,14020,14020,0
20231214,200500,378274660,14020,14020,14020,14020,0
20231214,200400,378274660,14020,14020,14020,14020,0
20231214,200300,378274660,14020,14020,14020,14020,0
20231214,200200,378274660,14020,14020,14020,14020,0
20231214,200100,378274660,14020,14020,14020,14020,0
20231214,200000,378274660,14020,14020,14020,14020,0
20231214,195900,378274660,14020,14020,14020,14020,0
20231214,195800,378274660,14020,14020,14020,14020,0
20231214,195700,378274660,14020,14020,14020,14020,0
20231214,195600,378274660,14020,14020,14020,14020,0
20231214,195500,378274660,14020,14020,14020,14020,0
20231214,195400,378274660,14020,14020,14020,14020,0
20231214,195300,378274660,14020,14020,14020,14020,0
20231214,195200,378274660,14020,14020,14020,14020,0
20231214,195100,378274660,14020,14020,14020,14020,0
20231214,195000,378274660,14020,14020,14020,14020,0
20231214,194900,378274660,14020,14020,14020,14020,0
20231214,194800,378274660,14020,14020,14020,14020,0
20231214,194700,378274660,14020,14020,14020,14020,0
20231214,194600,378274660,14020,14020,14020,14020,0
20231214,194500,378274660,14020,14020,14020,14020,0
20231214,194400,378274660,14020,14020,14020,14020,0
20231214,194300,378274660,14020,14020,14020,14020,0
20231214,194200,378274660,14020,14020,14020,14020,0
20231214,194100,378274660,14020,14020,14020,14020,0
20231214,194000,378274660,14020,14020,14020,14020,0
20231214,193900,378274660,14020,14020,14020,14020,0
20231214,193800,378274660,14020,14020,14020,14020,0
20231214,193700,378274660,14020,14020,14020,14020,1524
20231214,193600,378274660,14020,14020,14020,14020,0
20231214,193500,378274660,14020,14020,14020,14020,0
20231214,193400,378274660,14020,14020,14020,14020,0
20231214,193300,378274660,14020,14020,14020,14020,0
20231214,193200,378274660,14020,14020,14020,14020,0
20231214,193100,378274660,14020,14020,14020,14020,0
20231214,193000,378274660,14020,14020,14020,14020,0
20231214,192900,378274660,14020,14020,14020,14020,0
20231214,192800,378274660,14020,14020,14020,14020,0
20231214,192700,378274660,14020,14020,14020,14020,0
20231214,192600,378274660,14020,14020,14020,14020,0
20231214,192500,378274660,14020,14020,14020,14020,0
20231214,192400,378274660,14020,14020,14020,14020,0
20231214,192300,378274660,14020,14020,14020,14020,0
20231214,192200,378274660,14020,14020,14020,14020,0
20231214,192100,378274660,14020,14020,14020,14020,0
20231214,192000,378274660,14020,14020,14020,14020,0
20231214,191900,378274660,14020,14020,14020,14020,0
20231214,191800,378274660,14020,14020,14020,14020,0
20231214,191700,378274660,14020,14020,14020,14020,0
20231214,191600,378274660,14020,14020,14020,14020,0
20231214,191500,378274660,14020,14020,14020,14020,0
20231214,191400,378274660,14020,14020,14020,14020,0
20231214,191300,378274660,14020,14020,14020,14020,0
20231214,191200,378274660,14020,14020,14020,14020,0
20231214,191100,378274660,14020,14020,14020,14020,0
20231214,191000,378274660,14020,14020,14020,14020,0
20231214,190900,378274660,14020,14020,14020,14020,0
20231214,190800,378274660,14020,14020,14020,14020,0
20231214,190700,378274660,14020,14020,14020,14020,1524
20231214,190600,378274660,14020,14020,14020,14020,0
20231214,190500,378274660,14020,14020,14020,14020,0
20231214,190400,378274660,14020,14020,14020,14020,0
20231214,190300,378274660,14020,14020,14020,14020,0
20231214,190200,378274660,14020,14020,14020,14020,0
20231214,190100,378274660,14020,14020,14020,14020,0
20231214,190000,378274660,14020,14020,14020,14020,0
20231214,185900,378274660,14020,14020,14020,14020,0
20231214,185800,378274660,14020,14020,14020,14020,0
20231214,185700,378274660,14020,14020,14020,14020,0
20231214,185600,378274660,14020,14020,14020,14020,0
20231214,185500,378274660,14020,14020,14020,14020,0
20231214,185400,378274660,14020,14020,14020,14020,0
20231214,185300,378274660,14020,14020,14020,14020,0
20231214,185200,378274660,14020,14020,14020,14020,0
20231214,185100,378274660,14020,14020,14020,14020,0
20231214,185000,378274660,14020,14020,14020,14020,0
20231214,184900,378274660,14020,14020,14020,14020,0
20231214,184800,378274660,14020,14020,14020,14020,0
20231214,184700,378274660,14020,14020,14020,14020,0
20231214,184600,378274660,14020,14020,14020,14020,0
20231214,184500,378274660,14020,14020,14020,14020,0
20231214,184400,378274660,14020,14020,14020,14020,0
20231214,184300,378274660,14020,14020,14020,14020,0
20231214,184200,378274660,14020,14020,14020,14020,0
20231214,184100,378274660,14020,14020,14020,14020,0
20231214,184000,378274660,14020,14020,14020,14020,0
20231214,183900,378274660,14020,14020,14020,14020,0
20231214,183800,378274660,14020,14020,14020,14020,0
20231214,183700,378274660,14020,14020,14020,14020,1524
20231214,183600,378274660,14020,14020,14020,14020,0
20231214,183500,378274660,14020,14020,14020,14020,0
20231214,183400,378274660,14020,14020,14020,14020,0
20231214,183300,378274660,14020,14020,14020,14020,0
20231214,183200,378274660,14020,14020,14020,14020,0
20231214,183100,378274660,14020,14020,14020,14020,0
20231214,183000,378274660,14020,14020,14020,14020,0
20231214,182900,378274660,14020,14020,14020,14020,0
20231214,182800,378274660,14020,14020,14020,14020,0
20231214,182700,378274660,14020,14020,14020,14020,0
20231214,182600,378274660,14020,14020,14020,14020,0
20231214,182500,378274660,14020,14020,14020,14020,0
20231214,182400,378274660,14020,14020,14020,14020,0
20231214,182300,378274660,14020,14020,14020,14020,0
20231214,182200,378274660,14020,14020,14020,14020,0
20231214,182100,378274660,14020,14020,14020,14020,0
20231214,182000,378274660,14020,14020,14020,14020,0
20231214,181900,378274660,14020,14020,14020,14020,0
20231214,181800,378274660,14020,14020,14020,14020,0
20231214,181700,378274660,14020,14020,14020,14020,0
20231214,181600,378274660,14020,14020,14020,14020,0
20231214,181500,378274660,14020,14020,14020,14020,0
20231214,181400,378274660,14020,14020,14020,14020,0
20231214,181300,378274660,14020,14020,14020,14020,0
20231214,181200,378274660,14020,14020,14020,14020,0
20231214,181100,378274660,14020,14020,14020,14020,0
20231214,181000,378274660,14020,14020,14020,14020,0
20231214,180900,378274660,14020,14020,14020,14020,0
20231214,180800,378274660,14020,14020,14020,14020,0
20231214,180700,378274660,14020,14020,14020,14020,1524
20231214,180600,378274660,14020,14020,14020,14020,0
20231214,180500,378274660,14020,14020,14020,14020,0
20231214,180400,378274660,14020,14020,14020,14020,0
20231214,180300,378274660,14020,14020,14020,14020,0
20231214,180200,378274660,14020,14020,14020,14020,0
20231214,180100,378274660,14020,14020,14020,14020,0
20231214,180000,378274660,14020,14020,14020,14020,0
20231214,175900,378274660,14020,14020,14020,14020,0
20231214,175800,378274660,14020,14020,14020,14020,0
20231214,175700,378274660,14020,14020,14020,14020,0
20231214,175600,378274660,14020,14020,14020,14020,0
20231214,175500,378274660,14020,14020,14020,14020,0
20231214,175400,378274660,14020,14020,14020,14020,0
20231214,175300,378274660,14020,14020,14020,14020,0
20231214,175200,378274660,14020,14020,14020,14020,0
20231214,175100,378274660,14020,14020,14020,14020,0
20231214,175000,378274660,14020,14020,14020,14020,0
20231214,174900,378274660,14020,14020,14020,14020,0
20231214,174800,378274660,14020,14020,14020,14020,0
20231214,174700,378274660,14020,14020,14020,14020,0
20231214,174600,378274660,14020,14020,14020,14020,0
20231214,174500,378274660,14020,14020,14020,14020,0
20231214,174400,378274660,14020,14020,14020,14020,0
20231214,174300,378274660,14020,14020,14020,14020,0
20231214,174200,378274660,14020,14020,14020,14020,0
20231214,174100,378274660,14020,14020,14020,14020,0
20231214,174000,378274660,14020,14020,14020,14020,0
20231214,173900,378274660,14020,14020,14020,14020,0
20231214,173800,378274660,14020,14020,14020,14020,0
20231214,173700,378274660,14020,14020,14020,14020,1524
20231214,173600,378274660,14020,14020,14020,14020,0
20231214,173500,378274660,14020,14020,14020,14020,0
20231214,173400,378274660,14020,14020,14020,14020,0
20231214,173300,378274660,14020,14020,14020,14020,0
20231214,173200,378274660,14020,14020,14020,14020,0
20231214,173100,378274660,14020,14020,14020,14020,0
20231214,173000,378274660,14020,14020,14020,14020,0
20231214,172900,378274660,14020,14020,14020,14020,0
20231214,172800,378274660,14020,14020,14020,14020,0
20231214,172700,378274660,14020,14020,14020,14020,0
20231214,172600,378274660,14020,14020,14020,14020,0
20231214,172500,378274660,14020,14020,14020,14020,0
20231214,172400,378274660,14020,14020,14020,14020,0
20231214,172300,378274660,14020,14020,14020,14020,0
20231214,172200,378274660,14020,14020,14020,14020,0
20231214,172100,378274660,14020,14020,14020,14020,0
20231214,172000,378274660,14020,14020,14020,14020,0
20231214,171900,378274660,14020,14020,14020,14020,0
20231214,171800,378274660,14020,14020,14020,14020,0
20231214,171700,378274660,14020,14020,14020,14020,0
20231214,171600,378274660,14020,14020,14020,14020,0
20231214,171500,378274660,14020,14020,14020,14020,0
20231214,171400,378274660,14020,14020,14020,14020,0
20231214,171300,378274660,14020,14020,14020,14020,0
20231214,171200,378274660,14020,14020,14020,14020,0
20231214,171100,378274660,14020,14020,14020,14020,0
20231214,171000,378274660,14020,14020,14020,14020,0
20231214,170900,378274660,14020,14020,14020,14020,0
20231214,170800,378274660,14020,14020,14020,14020,0
20231214,170700,378274660,14020,14020,14020,14020,1524
20231214,170600,378274660,14020,14020,14020,14020,0
20231214,170500,378274660,14020,14020,14020,14020,0
20231214,170400,378274660,14020,14020,14020,14020,0
20231214,170300,378274660,14020,14020,14020,14020,0
20231214,170200,378274660,14020,14020,14020,14020,0
20231214,170100,378274660,14020,14020,14020,14020,0
20231214,170000,378274660,14020,14020,14020,14020,0
20231214,165900,378274660,14020,14020,14020,14020,0
20231214,165800,378274660,14020,14020,14020,14020,0
20231214,165700,378274660,14020,14020,14020,14020,0
20231214,165600,378274660,14020,14020,14020,14020,0
20231214,165500,378274660,14020,14020,14020,14020,0
20231214,165400,378274660,14020,14020,14020,14020,0
20231214,165300,378274660,14020,14020,14020,14020,0
20231214,165200,378274660,14020,14020,14020,14020,0
20231214,165100,378274660,14020,14020,14020,14020,0
20231214,165000,378274660,14020,14020,14020,14020,0
20231214,164900,378274660,14020,14020,14020,14020,0
20231214,164800,378274660,14020,14020,14020,14020,0
20231214,164700,378274660,14020,14020,14020,14020,0
20231214,164600,378274660,14020,14020,14020,14020,0
20231214,164500,378274660,14020,14020,14020,14020,0
20231214,164400,378274660,14020,14020,14020,14020,0
20231214,164300,378274660,14020,14020,14020,14020,0
20231214,164200,378274660,14020,14020,14020,14020,0
20231214,164100,378274660,14020,14020,14020,14020,0
20231214,164000,378274660,14020,14020,14020,14020,0
20231214,163900,378274660,14020,14020,14020,14020,0
20231214,163800,378274660,14020,14020,14020,14020,0
20231214,163700,378274660,14020,14020,14020,14020,1524
20231214,163600,378274660,14020,14020,14020,14020,0
20231214,163500,378274660,14020,14020,14020,14020,0
20231214,163400,378274660,14020,14020,14020,14020,0
20231214,163300,378274660,14020,14020,14020,14020,0
20231214,163200,378274660,14020,14020,14020,14020,0
20231214,163100,378274660,14020,14020,14020,14020,0
20231214,163000,378274660,14020,14020,14020,14020,0
20231214,162900,378274660,14020,14020,14020,14020,0
20231214,162800,378274660,14020,14020,14020,14020,0
20231214,162700,378274660,14020,14020,14020,14020,0
20231214,162600,378274660,14020,14020,14020,14020,0
20231214,162500,378274660,14020,14020,14020,14020,0
20231214,162400,378274660,14020,14020,14020,14020,0
20231214,162300,378274660,14020,14020,14020,14020,0
20231214,162200,378274660,14020,14020,14020,14020,0
20231214,162100,378274660,14020,14020,14020,14020,0
20231214,162000,378274660,14020,14020,14020,14020,0
20231214,161900,378274660,14020,14020,14020,14020,0
20231214,161800,378274660,14020,14020,14020,14020,0
20231214,161700,378274660,14020,14020,14020,14020,0
20231214,161600,378274660,14020,14020,14020,14020,0
20231214,161500,378274660,14020,14020,14020,14020,0
20231214,161400,378274660,14020,14020,14020,14020,0
20231214,161300,378274660,14020,14020,14020,14020,0
20231214,161200,378274660,14020,14020,14020,14020,0
20231214,161100,378274660,14020,14020,14020,14020,0
20231214,161000,378274660,14020,14020,14020,14020,0
20231214,160900,378274660,14020,14020,14020,14020,0
20231214,160800,378274660,14020,14020,14020,14020,0
20231214,160700,378274660,14020,14020,14020,14020,1524
20231214,160600,378274660,14020,14020,14020,14020,0
20231214,160500,378274660,14020,14020,14020,14020,0
20231214,160400,378274660,14020,14020,14020,14020,0
20231214,160300,378274660,14020,14020,14020,14020,0
20231214,160200,378274660,14020,14020,14020,14020,0
20231214,160100,378274660,14020,14020,14020,14020,0
20231214,160000,378274660,14020,14020,14020,14020,0
20231214,155900,378274660,14020,14020,14020,14020,0
20231214,155800,378274660,14020,14020,14020,14020,0
20231214,155700,378274660,14020,14020,14020,14020,0
20231214,155600,378274660,14020,14020,14020,14020,0
20231214,155500,378274660,14020,14020,14020,14020,0
20231214,155400,378274660,14020,14020,14020,14020,0
20231214,155300,378274660,14020,14020,14020,14020,0
20231214,155200,378274660,14020,14020,14020,14020,0
20231214,155100,378274660,14020,14020,14020,14020,0
20231214,155000,378274660,14020,14020,14020,14020,0
20231214,154900,378274660,14020,14020,14020,14020,0
20231214,154800,378274660,14020,14020,14020,14020,0
20231214,154700,378274660,14020,14020,14020,14020,0
20231214,154600,378274660,14020,14020,14020,14020,0
20231214,154500,378274660,14020,14020,14020,14020,0
20231214,154400,378274660,14020,14020,14020,14020,0
20231214,154300,378274660,14020,14020,14020,14020,0
20231214,154200,378274660,14020,14020,14020,14020,0
20231214,154100,378274660,14020,14020,14020,14020,0
20231214,154000,378274660,14020,14020,14020,14020,0
20231214,153900,378274660,14020,14020,14020,14020,0
20231214,153800,378274660,14020,14020,14020,14020,0
20231214,153700,378274660,14020,14020,14020,14020,1524
20231214,153600,378274660,14020,14020,14020,14020,0
20231214,153500,378274660,14020,14020,14020,14020,0
20231214,153400,378274660,14020,14020,14020,14020,0
20231214,153300,378274660,14020,14020,14020,14020,0
20231214,153200,378274660,14020,14020,14020,14020,0
20231214,153100,378274660,14020,14020,14020,14020,0
20231214,153000,378274660,14020,14020,14020,14020,1524
20231214,152900,356908180,14000,14000,14000,14000,0
20231214,152800,356908180,14000,14000,14000,14000,0
20231214,152700,356908180,14000,14000,14000,14000,0
20231214,152600,356908180,14000,14000,14000,14000,0
20231214,152500,356908180,14000,14000,14000,14000,0
20231214,152400,356908180,14000,14000,14000,14000,0
20231214,152300,356908180,14000,14000,14000,14000,0
20231214,152200,356908180,14000,14000,14000,14000,0
20231214,152100,356908180,14000,14000,14000,14000,0
20231214,152000,356908180,14000,14000,14000,14000,0
20231214,151900,356908180,14000,13990,14000,13990,220
20231214,151800,353828930,13990,13990,13990,13990,3
20231214,151700,353786960,13990,13990,13990,13990,36
20231214,151600,353283320,14000,14000,14000,14000,0
20231214,151500,353283320,14000,14000,14000,14000,0
20231214,151400,353283320,14000,14000,14000,14000,0
20231214,151300,353283320,14000,14000,14000,14000,0
20231214,151200,353283320,14000,14000,14000,14000,102
20231214,151100,351855320,14000,13900,14000,13900,800
20231214,151000,340700740,13810,13810,13810,13810,1
20231214,150900,340686930,13810,13810,13810,13810,20
20231214,150800,340410730,13810,13880,13880,13810,380
20231214,150700,335146850,13860,13890,13890,13860,618
20231214,150600,326574960,13890,13900,13900,13890,446
20231214,150500,320377560,13910,13910,13910,13910,0
20231214,150400,320377560,13910,13910,13910,13910,0
20231214,150300,320377560,13910,13920,13920,13910,638
20231214,150200,311501920,13920,13920,13920,13920,0
20231214,150100,311501920,13920,13920,13920,13920,0
20231214,150000,311501920,13920,13920,13920,13920,0
20231214,145900,311501920,13920,13920,13920,13920,78
20231214,145800,310416160,13980,13980,13980,13980,5
20231214,145700,310346260,13920,13920,13920,13920,0
20231214,145600,310346260,13920,13920,13920,13920,0
20231214,145500,310346260,13920,13920,13920,13920,90
20231214,145400,309093460,13900,13900,13900,13900,0
20231214,145300,309093460,13900,13900,13900,13900,0
20231214,145200,309093460,13900,13900,13900,13900,0
20231214,145100,309093460,13900,13900,13900,13900,0
20231214,145000,309093460,13900,13900,13900,13900,0
20231214,144900,309093460,13900,13900,13900,13900,0
20231214,144800,309093460,13900,13900,13900,13900,302
20231214,144700,304895660,13900,13900,13900,13900,0
20231214,144600,304895660,13900,13900,13900,13900,0
20231214,144500,304895660,13900,13900,13900,13900,0
20231214,144400,304895660,13900,14010,14010,13900,3395
20231214,144300,257664430,14020,14020,14020,14020,0
20231214,144200,257664430,14020,14020,14020,14020,20
20231214,144100,257384030,14040,14040,14040,14040,0
20231214,144000,257384030,14040,14040,14040,14040,0
20231214,143900,257384030,14040,14040,14040,14040,0
20231214,143800,257384030,14040,14040,14040,14040,10
20231214,143700,257243630,14050,14000,14050,14000,298
20231214,143600,253062510,14020,14020,14020,14020,5
20231214,143500,252992410,13930,13930,13930,13930,0
20231214,143400,252992410,13930,13930,13930,13930,0
20231214,143300,252992410,13930,13930,13930,13930,10
20231214,143200,252853110,13930,13940,13940,13930,376
20231214,143100,247614390,13940,13940,13940,13940,0
20231214,143000,247614390,13940,13940,13940,13940,0
20231214,142900,247614390,13940,13940,13940,13940,0
20231214,142800,247614390,13940,13940,13940,13940,0
20231214,142700,247614390,13940,13940,13940,13940,0
20231214,142600,247614390,13940,13940,13940,13940,0
20231214,142500,247614390,13940,13940,13940,13940,0
20231214,142400,247614390,13940,13940,13940,13940,0
20231214,142300,247614390,13940,13940,13940,13940,0
20231214,142200,247614390,13940,13940,13940,13940,0
20231214,142100,247614390,13940,13940,13940,13940,0
20231214,142000,247614390,13940,13940,13940,13940,15
20231214,141900,247405290,14040,14040,14040,14040,0
20231214,141800,247405290,14040,14040,14040,14040,0
20231214,141700,247405290,14040,14040,14040,14040,0
20231214,141600,247405290,14040,14040,14040,14040,0
20231214,141500,247405290,14040,14040,14040,14040,0
20231214,141400,247405290,14040,14040,14040,14040,0
20231214,141300,247405290,14040,14040,14040,14040,0
20231214,141200,247405290,14040,13990,14040,13990,379
20231214,141100,242086820,13930,13930,13930,13930,15
20231214,141000,241877870,13920,13940,13940,13920,1895
20231214,140900,215485690,13940,14010,14010,13940,39
20231214,140800,214941890,14020,14020,14020,14020,5
20231214,140700,214871790,13930,14000,14000,13930,184
20231214,140600,212305010,14000,14020,14020,14000,97
20231214,140500,210946710,14020,14020,14020,14020,85
20231214,140400,209755010,14010,14010,14010,14010,0
20231214,140300,209755010,14010,14010,14010,14010,19
20231214,140200,209488820,14000,14000,14000,14000,87
20231214,140100,208270820,14000,14000,14000,14000,100
20231214,140000,206870820,14000,14000,14000,14000,0
20231214,135900,206870820,14000,14000,14000,14000,0
20231214,135800,206870820,14000,14000,14000,14000,0
20231214,135700,206870820,14000,14000,14000,14000,0
20231214,135600,206870820,14000,14000,14000,14000,20
20231214,135500,206590820,14000,14000,14000,14000,0
20231214,135400,206590820,14000,14000,14000,14000,0
20231214,135300,206590820,14000,14000,14000,14000,0
20231214,135200,206590820,14000,14000,14000,14000,20
20231214,135100,206310820,14040,14030,14040,14030,135
20231214,135000,204416610,14030,13900,14030,13900,608
20231214,134900,195902870,13880,13880,13880,13880,0
20231214,134800,195902870,13880,13900,13900,13880,150
20231214,134700,193819710,13900,13910,13910,13900,1495
20231214,134600,173029210,13910,13910,13910,13910,0
20231214,134500,173029210,13910,13910,13910,13910,234
20231214,134400,169774270,13910,13910,13910,13910,2
20231214,134300,169746450,13910,13910,13970,13910,1310
20231214,134200,151524290,13910,13910,13910,13910,0
20231214,134100,151524290,13910,13940,13940,13910,1102
20231214,134000,136186520,13910,14020,14020,13910,1186
20231214,133900,119658940,14040,14040,14040,14040,2
20231214,133800,119630860,14040,14040,14040,14040,0
20231214,133700,119630860,14040,14040,14040,14040,0
20231214,133600,119630860,14040,14040,14040,14040,10
20231214,133500,119490460,14050,14050,14050,14050,0
20231214,133400,119490460,14050,14050,14050,14050,0
20231214,133300,119490460,14050,14050,14050,14050,0
20231214,133200,119490460,14050,14050,14050,14050,0
20231214,133100,119490460,14050,14050,14050,14050,0
20231214,133000,119490460,14050,14050,14050,14050,0
20231214,132900,119490460,14050,14050,14050,14050,0
20231214,132800,119490460,14050,14050,14050,14050,0
20231214,132700,119490460,14050,14050,14050,14050,0
20231214,132600,119490460,14050,14050,14050,14050,0
20231214,132500,119490460,14050,14050,14050,14050,10
20231214,132400,119349960,14050,14050,14050,14050,0
20231214,132300,119349960,14050,14050,14050,14050,10
20231214,132200,119209460,14050,14050,14050,14050,0
20231214,132100,119209460,14050,14050,14050,14050,4
20231214,132000,119153260,14050,14050,14050,14050,0
20231214,131900,119153260,14050,14050,14050,14050,92
20231214,131800,117860660,14050,14050,14050,14050,0
20231214,131700,117860660,14050,14050,14050,14050,0
20231214,131600,117860660,14050,14050,14050,14050,5
20231214,131500,117790410,14130,14130,14130,14130,0
20231214,131400,117790410,14130,14130,14130,14130,0
20231214,131300,117790410,14130,14130,14130,14130,0
20231214,131200,117790410,14130,14130,14130,14130,0
20231214,131100,117790410,14130,14130,14130,14130,0
20231214,131000,117790410,14130,14130,14130,14130,0
20231214,130900,117790410,14130,14130,14130,14130,0
20231214,130800,117790410,14130,14130,14130,14130,0
20231214,130700,117790410,14130,14130,14130,14130,0
20231214,130600,117790410,14130,14130,14130,14130,0
20231214,130500,117790410,14130,14130,14130,14130,0
20231214,130400,117790410,14130,14130,14130,14130,0
20231214,130300,117790410,14130,14130,14130,14130,0
20231214,130200,117790410,14130,14030,14130,14030,2
20231214,130100,117762250,14150,14150,14150,14150,0
20231214,130000,117762250,14150,14150,14150,14150,0
20231214,125900,117762250,14150,14150,14150,14150,0
20231214,125800,117762250,14150,14150,14150,14150,0
20231214,125700,117762250,14150,14150,14150,14150,0
20231214,125600,117762250,14150,14140,14150,14140,143
20231214,125500,115738820,14150,14150,14150,14150,62
20231214,125400,114861520,14100,14100,14100,14100,0
20231214,125300,114861520,14100,14100,14100,14100,88
20231214,125200,113620720,14050,14050,14050,14050,100
20231214,125100,112215720,14070,14070,14070,14070,0
20231214,125000,112215720,14070,14070,14070,14070,0
20231214,124900,112215720,14070,14070,14070,14070,0
20231214,124800,112215720,14070,14020,14070,14020,108
20231214,124700,110696910,13950,13960,13960,13950,100
20231214,124600,109301310,13960,13960,13960,13960,0
20231214,124500,109301310,13960,13960,13960,13960,2
20231214,124400,109273390,13960,13960,13960,13960,7
20231214,124300,109175670,13960,13960,13960,13960,1
20231214,124200,109161710,14090,14090,14090,14090,0
20231214,124100,109161710,14090,14090,14090,14090,0
20231214,124000,109161710,14090,14090,14090,14090,0
20231214,123900,109161710,14090,14090,14090,14090,0
20231214,123800,109161710,14090,14090,14090,14090,0
20231214,123700,109161710,14090,14090,14090,14090,0
20231214,123600,109161710,14090,14090,14090,14090,0
20231214,123500,109161710,14090,14030,14090,14030,103
20231214,123400,107716460,14060,14060,14060,14060,0
20231214,123300,107716460,14060,14060,14060,14060,0
20231214,123200,107716460,14060,14060,14060,14060,0
20231214,123100,107716460,14060,14060,14060,14060,1
20231214,123000,107702400,13950,13960,13960,13950,167
20231214,122900,105371470,13960,13960,13960,13960,0
20231214,122800,105371470,13960,13970,13970,13960,16
20231214,122700,105147960,13960,13970,13970,13960,10
20231214,122600,105008270,14000,14000,14000,14000,561
20231214,122500,97154270,14000,14000,14000,14000,84
20231214,122400,95978270,13870,13870,13870,13870,0
20231214,122300,95978270,13870,13900,13900,13870,100
20231214,122200,94590070,13900,13950,13950,13900,50
20231214,122100,93894670,13950,14010,14010,13950,293
20231214,122000,89799540,14120,14120,14120,14120,1
20231214,121900,89785420,14010,14010,14010,14010,0
20231214,121800,89785420,14010,14010,14010,14010,0
20231214,121700,89785420,14010,14010,14010,14010,0
20231214,121600,89785420,14010,14010,14010,14010,0
20231214,121500,89785420,14010,14010,14010,14010,6
20231214,121400,89701360,14010,14010,14010,14010,0
20231214,121300,89701360,14010,14010,14010,14010,30
20231214,121200,89281060,14010,14010,14010,14010,267
20231214,121100,85540390,14010,14010,14010,14010,64
20231214,121000,84643750,14010,14010,14010,14010,0
20231214,120900,84643750,14010,14010,14010,14010,0
20231214,120800,84643750,14010,14010,14010,14010,0
20231214,120700,84643750,14010,14010,14010,14010,0
20231214,120600,84643750,14010,14010,14010,14010,0
20231214,120500,84643750,14010,14010,14010,14010,3
20231214,120400,84601720,14010,14010,14010,14010,0
20231214,120300,84601720,14010,14010,14010,14010,0
20231214,120200,84601720,14010,14010,14010,14010,0
20231214,120100,84601720,14010,14010,14010,14010,0
20231214,120000,84601720,14010,14010,14010,14010,0
20231214,115900,84601720,14010,14070,14070,14010,1786
20231214,115800,59550330,14100,14100,14100,14100,0
20231214,115700,59550330,14100,14100,14100,14100,0
20231214,115600,59550330,14100,14100,14100,14100,0
20231214,115500,59550330,14100,14100,14100,14100,0
20231214,115400,59550330,14100,14100,14100,14100,0
20231214,115300,59550330,14100,14100,14100,14100,0
20231214,115200,59550330,14100,14100,14100,14100,2
20231214,115100,59522130,14100,14100,14100,14100,0
20231214,115000,59522130,14100,14100,14100,14100,1
20231214,114900,59508030,14070,14060,14070,14060,15
20231214,114800,59297000,14060,14080,14080,14060,114
20231214,114700,57693360,14080,14080,14080,14080,2
20231214,114600,57665200,14090,14090,14100,14090,56
20231214,114500,56876110,14100,14100,14100,14100,73
20231214,114400,55846810,14100,14090,14100,14090,29
20231214,114300,55437930,14100,14100,14100,14100,0
20231214,114200,55437930,14100,14110,14110,14100,234
20231214,114100,52136210,14150,14150,14150,14150,0
20231214,114000,52136210,14150,14150,14150,14150,0
20231214,113900,52136210,14150,14150,14150,14150,0
20231214,113800,52136210,14150,14150,14150,14150,0
20231214,113700,52136210,14150,14150,14150,14150,0
20231214,113600,52136210,14150,14150,14150,14150,0
20231214,113500,52136210,14150,14150,14150,14150,0
20231214,113400,52136210,14150,14150,14150,14150,1
20231214,113300,52122060,14150,14150,14150,14150,0
20231214,113200,52122060,14150,14150,14150,14150,0
20231214,113100,52122060,14150,14150,14150,14150,0
20231214,113000,52122060,14150,14150,14150,14150,0
20231214,112900,52122060,14150,14150,14150,14150,0
20231214,112800,52122060,14150,14150,14150,14150,0
20231214,112700,52122060,14150,14150,14150,14150,0
20231214,112600,52122060,14150,14150,14150,14150,0
20231214,112500,52122060,14150,14150,14150,14150,0
20231214,112400,52122060,14150,14150,14150,14150,0
20231214,112300,52122060,14150,14150,14150,14150,0
20231214,112200,52122060,14150,14150,14150,14150,2
20231214,112100,52093760,14080,14080,14080,14080,0
20231214,112000,52093760,14080,14080,14080,14080,100
20231214,111900,50685760,14100,14100,14100,14100,0
20231214,111800,50685760,14100,14100,14100,14100,0
20231214,111700,50685760,14100,14100,14100,14100,17
20231214,111600,50446060,14100,14100,14100,14100,0
20231214,111500,50446060,14100,14100,14100,14100,0
20231214,111400,50446060,14100,14100,14100,14100,0
20231214,111300,50446060,14100,14100,14100,14100,0
20231214,111200,50446060,14100,14100,14100,14100,0
20231214,111100,50446060,14100,14100,14100,14100,0
20231214,111000,50446060,14100,14100,14100,14100,0
20231214,110900,50446060,14100,14100,14100,14100,0
20231214,110800,50446060,14100,14110,14110,14100,100
20231214,110700,49036010,14140,14140,14140,14140,0
20231214,110600,49036010,14140,14140,14140,14140,4
20231214,110500,48979450,14150,14150,14150,14150,0
20231214,110400,48979450,14150,14150,14150,14150,0
20231214,110300,48979450,14150,14150,14150,14150,1
20231214,110200,48965300,14100,14100,14100,14100,1
20231214,110100,48951200,14100,14100,14100,14100,0
20231214,110000,48951200,14100,14100,14100,14100,0
20231214,105900,48951200,14100,14100,14100,14100,0
20231214,105800,48951200,14100,14100,14100,14100,0
20231214,105700,48951200,14100,14100,14100,14100,0
20231214,105600,48951200,14100,14100,14100,14100,0
20231214,105500,48951200,14100,14100,14100,14100,0
20231214,105400,48951200,14100,14100,14100,14100,0
20231214,105300,48951200,14100,14100,14100,14100,0
20231214,105200,48951200,14100,14100,14100,14100,0
20231214,105100,48951200,14100,14100,14100,14100,0
20231214,105000,48951200,14100,14100,14100,14100,0
20231214,104900,48951200,14100,14100,14100,14100,0
20231214,104800,48951200,14100,14100,14100,14100,0
20231214,104700,48951200,14100,14100,14100,14100,0
20231214,104600,48951200,14100,14100,14100,14100,0
20231214,104500,48951200,14100,14100,14100,14100,110
20231214,104400,47400200,14100,14100,14100,14100,1
20231214,104300,47386100,14100,14100,14100,14100,0
20231214,104200,47386100,14100,14100,14100,14100,0
20231214,104100,47386100,14100,14130,14130,14100,720
20231214,104000,37227430,14130,14150,14150,14130,43
20231214,103900,36619360,14150,14150,14150,14150,0
20231214,103800,36619360,14150,14150,14150,14150,0
20231214,103700,36619360,14150,14160,14160,14150,200
20231214,103600,33788590,14190,14190,14190,14190,0
20231214,103500,33788590,14190,14190,14190,14190,12
20231214,103400,33618310,14190,14190,14190,14190,6
20231214,103300,33533170,14210,14210,14210,14210,0
20231214,103200,33533170,14210,14210,14210,14210,58
20231214,103100,32708990,14200,14200,14200,14200,0
20231214,103000,32708990,14200,14250,14250,14200,70
20231214,102900,31714870,14250,14250,14250,14250,0
20231214,102800,31714870,14250,14250,14250,14250,0
20231214,102700,31714870,14250,14250,14250,14250,0
20231214,102600,31714870,14250,14250,14250,14250,0
20231214,102500,31714870,14250,14250,14250,14250,0
20231214,102400,31714870,14250,14250,14250,14250,0
20231214,102300,31714870,14250,14250,14250,14250,2
20231214,102200,31686370,14250,14250,14250,14250,0
20231214,102100,31686370,14250,14250,14250,14250,0
20231214,102000,31686370,14250,14250,14250,14250,0
20231214,101900,31686370,14250,14250,14250,14250,0
20231214,101800,31686370,14250,14250,14250,14250,2
20231214,101700,31657870,14300,14300,14300,14300,2
20231214,101600,31629270,14360,14360,14360,14360,1
20231214,101500,31614910,14260,14300,14360,14250,8
20231214,101400,31500590,14360,14260,14360,14250,5
20231214,101300,31429120,14220,14230,14230,14220,10
20231214,101200,31286910,14210,14200,14380,14200,74
20231214,101100,30230790,14200,14210,14220,14200,22
20231214,101000,29918180,14210,14210,14210,14210,1
20231214,100900,29903970,14230,14230,14230,14230,5
20231214,100800,29832820,14260,14260,14260,14260,1
20231214,100700,29818560,14230,14230,14230,14230,0
20231214,100600,29818560,14230,14230,14230,14230,0
20231214,100500,29818560,14230,14230,14230,14230,3
20231214,100400,29775870,14220,14220,14220,14220,354
20231214,100300,24741990,14260,14290,14290,14260,185
20231214,100200,22102120,14360,14360,14360,14360,0
20231214,100100,22102120,14360,14360,14360,14360,0
20231214,100000,22102120,14360,14360,14360,14360,1
20231214,095900,22087760,14280,14280,14280,14280,0
20231214,095800,22087760,14280,14280,14280,14280,0
20231214,095700,22087760,14280,14280,14280,14280,0
20231214,095600,22087760,14280,14280,14280,14280,0
20231214,095500,22087760,14280,14310,14310,14280,100
20231214,095400,20658560,14300,14300,14300,14300,0
20231214,095300,20658560,14300,14300,14300,14300,4
20231214,095200,20601360,14300,14300,14300,14300,0
20231214,095100,20601360,14300,14300,14300,14300,0
20231214,095000,20601360,14300,14300,14300,14300,0
20231214,094900,20601360,14300,14300,14300,14300,0
20231214,094800,20601360,14300,14300,14300,14300,0
20231214,094700,20601360,14300,14300,14300,14300,0
20231214,094600,20601360,14300,14300,14300,14300,0
20231214,094500,20601360,14300,14300,14300,14300,0
20231214,094400,20601360,14300,14300,14300,14300,0
20231214,094300,20601360,14300,14300,14300,14300,0
20231214,094200,20601360,14300,14300,14300,14300,1
20231214,094100,20587060,14360,14360,14360,14360,0
20231214,094000,20587060,14360,14360,14360,14360,0
20231214,093900,20587060,14360,14360,14360,14360,0
20231214,093800,20587060,14360,14360,14360,14360,1
20231214,093700,20572700,14360,14360,14360,14360,0
20231214,093600,20572700,14360,14360,14360,14360,0
20231214,093500,20572700,14360,14360,14360,14360,2
20231214,093400,20543980,14290,14290,14290,14290,0
20231214,093300,20543980,14290,14290,14290,14290,0
20231214,093200,20543980,14290,14290,14290,14290,0
20231214,093100,20543980,14290,14290,14290,14290,6
20231214,093000,20458240,14290,14290,14290,14290,0
20231214,092900,20458240,14290,14290,14290,14290,1
20231214,092800,20443950,14290,14300,14300,14290,51
20231214,092700,19714660,14300,14300,14300,14300,0
20231214,092600,19714660,14300,14300,14300,14300,0
20231214,092500,19714660,14300,14300,14300,14300,1
20231214,092400,19700360,14300,14300,14300,14300,1
20231214,092300,19686060,14400,14400,14400,14400,0
20231214,092200,19686060,14400,14400,14400,14400,0
20231214,092100,19686060,14400,14400,14400,14400,0
20231214,092000,19686060,14400,14400,14400,14400,0
20231214,091900,19686060,14400,14400,14400,14400,1
20231214,091800,19671660,14300,14300,14300,14300,0
20231214,091700,19671660,14300,14300,14300,14300,0
20231214,091600,19671660,14300,14300,14300,14300,0
20231214,091500,19671660,14300,14320,14320,14300,3
20231214,091400,19628730,14410,14410,14410,14410,0
20231214,091300,19628730,14410,14410,14410,14410,0
20231214,091200,19628730,14410,14410,14410,14410,6
20231214,091100,19542270,14290,14390,14390,14290,175
20231214,091000,17039600,14390,14390,14390,14390,1
20231214,090900,17025210,14400,14400,14400,14400,8
20231214,090800,16910010,14390,14390,14390,14390,0
20231214,090700,16910010,14390,14390,14390,14390,42
20231214,090600,16305630,14490,14490,14490,14490,0
20231214,090500,16305630,14490,14490,14490,14490,1
20231214,090400,16291140,14380,14380,14380,14380,0
20231214,090300,16291140,14380,14380,14380,14380,4
20231214,090200,16233620,14350,14350,14350,14350,0
20231214,090100,16233620,14350,14340,14350,14340,65
20231214,090000,15301000,14300,14300,14300,14300,1070