KissMeData/106190/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,200800,79271140,14360,14360,14360,14360,142
20231215,200700,79271140,14360,14360,14360,14360,0
20231215,200600,79271140,14360,14360,14360,14360,0
20231215,200500,79271140,14360,14360,14360,14360,0
20231215,200400,79271140,14360,14360,14360,14360,0
20231215,200300,79271140,14360,14360,14360,14360,0
20231215,200200,79271140,14360,14360,14360,14360,0
20231215,200100,79271140,14360,14360,14360,14360,0
20231215,200000,79271140,14360,14360,14360,14360,0
20231215,195900,79271140,14360,14360,14360,14360,0
20231215,195800,79271140,14360,14360,14360,14360,0
20231215,195700,79271140,14360,14360,14360,14360,0
20231215,195600,79271140,14360,14360,14360,14360,0
20231215,195500,79271140,14360,14360,14360,14360,0
20231215,195400,79271140,14360,14360,14360,14360,0
20231215,195300,79271140,14360,14360,14360,14360,0
20231215,195200,79271140,14360,14360,14360,14360,0
20231215,195100,79271140,14360,14360,14360,14360,0
20231215,195000,79271140,14360,14360,14360,14360,0
20231215,194900,79271140,14360,14360,14360,14360,0
20231215,194800,79271140,14360,14360,14360,14360,0
20231215,194700,79271140,14360,14360,14360,14360,0
20231215,194600,79271140,14360,14360,14360,14360,0
20231215,194500,79271140,14360,14360,14360,14360,0
20231215,194400,79271140,14360,14360,14360,14360,0
20231215,194300,79271140,14360,14360,14360,14360,0
20231215,194200,79271140,14360,14360,14360,14360,0
20231215,194100,79271140,14360,14360,14360,14360,0
20231215,194000,79271140,14360,14360,14360,14360,0
20231215,193900,79271140,14360,14360,14360,14360,0
20231215,193800,79271140,14360,14360,14360,14360,142
20231215,193700,79271140,14360,14360,14360,14360,0
20231215,193600,79271140,14360,14360,14360,14360,0
20231215,193500,79271140,14360,14360,14360,14360,0
20231215,193400,79271140,14360,14360,14360,14360,0
20231215,193300,79271140,14360,14360,14360,14360,0
20231215,193200,79271140,14360,14360,14360,14360,0
20231215,193100,79271140,14360,14360,14360,14360,0
20231215,193000,79271140,14360,14360,14360,14360,0
20231215,192900,79271140,14360,14360,14360,14360,0
20231215,192800,79271140,14360,14360,14360,14360,0
20231215,192700,79271140,14360,14360,14360,14360,0
20231215,192600,79271140,14360,14360,14360,14360,0
20231215,192500,79271140,14360,14360,14360,14360,0
20231215,192400,79271140,14360,14360,14360,14360,0
20231215,192300,79271140,14360,14360,14360,14360,0
20231215,192200,79271140,14360,14360,14360,14360,0
20231215,192100,79271140,14360,14360,14360,14360,0
20231215,192000,79271140,14360,14360,14360,14360,0
20231215,191900,79271140,14360,14360,14360,14360,0
20231215,191800,79271140,14360,14360,14360,14360,0
20231215,191700,79271140,14360,14360,14360,14360,0
20231215,191600,79271140,14360,14360,14360,14360,0
20231215,191500,79271140,14360,14360,14360,14360,0
20231215,191400,79271140,14360,14360,14360,14360,0
20231215,191300,79271140,14360,14360,14360,14360,0
20231215,191200,79271140,14360,14360,14360,14360,0
20231215,191100,79271140,14360,14360,14360,14360,0
20231215,191000,79271140,14360,14360,14360,14360,0
20231215,190900,79271140,14360,14360,14360,14360,0
20231215,190800,79271140,14360,14360,14360,14360,142
20231215,190700,79271140,14360,14360,14360,14360,0
20231215,190600,79271140,14360,14360,14360,14360,0
20231215,190500,79271140,14360,14360,14360,14360,0
20231215,190400,79271140,14360,14360,14360,14360,0
20231215,190300,79271140,14360,14360,14360,14360,0
20231215,190200,79271140,14360,14360,14360,14360,0
20231215,190100,79271140,14360,14360,14360,14360,0
20231215,190000,79271140,14360,14360,14360,14360,0
20231215,185900,79271140,14360,14360,14360,14360,0
20231215,185800,79271140,14360,14360,14360,14360,0
20231215,185700,79271140,14360,14360,14360,14360,0
20231215,185600,79271140,14360,14360,14360,14360,0
20231215,185500,79271140,14360,14360,14360,14360,0
20231215,185400,79271140,14360,14360,14360,14360,0
20231215,185300,79271140,14360,14360,14360,14360,0
20231215,185200,79271140,14360,14360,14360,14360,0
20231215,185100,79271140,14360,14360,14360,14360,0
20231215,185000,79271140,14360,14360,14360,14360,0
20231215,184900,79271140,14360,14360,14360,14360,0
20231215,184800,79271140,14360,14360,14360,14360,0
20231215,184700,79271140,14360,14360,14360,14360,0
20231215,184600,79271140,14360,14360,14360,14360,0
20231215,184500,79271140,14360,14360,14360,14360,0
20231215,184400,79271140,14360,14360,14360,14360,0
20231215,184300,79271140,14360,14360,14360,14360,0
20231215,184200,79271140,14360,14360,14360,14360,0
20231215,184100,79271140,14360,14360,14360,14360,0
20231215,184000,79271140,14360,14360,14360,14360,0
20231215,183900,79271140,14360,14360,14360,14360,0
20231215,183800,79271140,14360,14360,14360,14360,142
20231215,183700,79271140,14360,14360,14360,14360,0
20231215,183600,79271140,14360,14360,14360,14360,0
20231215,183500,79271140,14360,14360,14360,14360,0
20231215,183400,79271140,14360,14360,14360,14360,0
20231215,183300,79271140,14360,14360,14360,14360,0
20231215,183200,79271140,14360,14360,14360,14360,0
20231215,183100,79271140,14360,14360,14360,14360,0
20231215,183000,79271140,14360,14360,14360,14360,0
20231215,182900,79271140,14360,14360,14360,14360,0
20231215,182800,79271140,14360,14360,14360,14360,0
20231215,182700,79271140,14360,14360,14360,14360,0
20231215,182600,79271140,14360,14360,14360,14360,0
20231215,182500,79271140,14360,14360,14360,14360,0
20231215,182400,79271140,14360,14360,14360,14360,0
20231215,182300,79271140,14360,14360,14360,14360,0
20231215,182200,79271140,14360,14360,14360,14360,0
20231215,182100,79271140,14360,14360,14360,14360,0
20231215,182000,79271140,14360,14360,14360,14360,0
20231215,181900,79271140,14360,14360,14360,14360,0
20231215,181800,79271140,14360,14360,14360,14360,0
20231215,181700,79271140,14360,14360,14360,14360,0
20231215,181600,79271140,14360,14360,14360,14360,0
20231215,181500,79271140,14360,14360,14360,14360,0
20231215,181400,79271140,14360,14360,14360,14360,0
20231215,181300,79271140,14360,14360,14360,14360,0
20231215,181200,79271140,14360,14360,14360,14360,0
20231215,181100,79271140,14360,14360,14360,14360,0
20231215,181000,79271140,14360,14360,14360,14360,0
20231215,180900,79271140,14360,14360,14360,14360,0
20231215,180800,79271140,14360,14360,14360,14360,142
20231215,180700,79271140,14360,14360,14360,14360,0
20231215,180600,79271140,14360,14360,14360,14360,0
20231215,180500,79271140,14360,14360,14360,14360,0
20231215,180400,79271140,14360,14360,14360,14360,0
20231215,180300,79271140,14360,14360,14360,14360,0
20231215,180200,79271140,14360,14360,14360,14360,0
20231215,180100,79271140,14360,14360,14360,14360,0
20231215,180000,79271140,14360,14360,14360,14360,0
20231215,175900,79271140,14360,14360,14360,14360,0
20231215,175800,79271140,14360,14360,14360,14360,0
20231215,175700,79271140,14360,14360,14360,14360,0
20231215,175600,79271140,14360,14360,14360,14360,0
20231215,175500,79271140,14360,14360,14360,14360,0
20231215,175400,79271140,14360,14360,14360,14360,0
20231215,175300,79271140,14360,14360,14360,14360,0
20231215,175200,79271140,14360,14360,14360,14360,0
20231215,175100,79271140,14360,14360,14360,14360,0
20231215,175000,79271140,14360,14360,14360,14360,0
20231215,174900,79271140,14360,14360,14360,14360,0
20231215,174800,79271140,14360,14360,14360,14360,0
20231215,174700,79271140,14360,14360,14360,14360,0
20231215,174600,79271140,14360,14360,14360,14360,0
20231215,174500,79271140,14360,14360,14360,14360,0
20231215,174400,79271140,14360,14360,14360,14360,0
20231215,174300,79271140,14360,14360,14360,14360,0
20231215,174200,79271140,14360,14360,14360,14360,0
20231215,174100,79271140,14360,14360,14360,14360,0
20231215,174000,79271140,14360,14360,14360,14360,0
20231215,173900,79271140,14360,14360,14360,14360,0
20231215,173800,79271140,14360,14360,14360,14360,142
20231215,173700,79271140,14360,14360,14360,14360,0
20231215,173600,79271140,14360,14360,14360,14360,0
20231215,173500,79271140,14360,14360,14360,14360,0
20231215,173400,79271140,14360,14360,14360,14360,0
20231215,173300,79271140,14360,14360,14360,14360,0
20231215,173200,79271140,14360,14360,14360,14360,0
20231215,173100,79271140,14360,14360,14360,14360,0
20231215,173000,79271140,14360,14360,14360,14360,0
20231215,172900,79271140,14360,14360,14360,14360,0
20231215,172800,79271140,14360,14360,14360,14360,0
20231215,172700,79271140,14360,14360,14360,14360,0
20231215,172600,79271140,14360,14360,14360,14360,0
20231215,172500,79271140,14360,14360,14360,14360,0
20231215,172400,79271140,14360,14360,14360,14360,0
20231215,172300,79271140,14360,14360,14360,14360,0
20231215,172200,79271140,14360,14360,14360,14360,0
20231215,172100,79271140,14360,14360,14360,14360,0
20231215,172000,79271140,14360,14360,14360,14360,0
20231215,171900,79271140,14360,14360,14360,14360,0
20231215,171800,79271140,14360,14360,14360,14360,0
20231215,171700,79271140,14360,14360,14360,14360,0
20231215,171600,79271140,14360,14360,14360,14360,0
20231215,171500,79271140,14360,14360,14360,14360,0
20231215,171400,79271140,14360,14360,14360,14360,0
20231215,171300,79271140,14360,14360,14360,14360,0
20231215,171200,79271140,14360,14360,14360,14360,0
20231215,171100,79271140,14360,14360,14360,14360,0
20231215,171000,79271140,14360,14360,14360,14360,0
20231215,170900,79271140,14360,14360,14360,14360,0
20231215,170800,79271140,14360,14360,14360,14360,142
20231215,170700,79271140,14360,14360,14360,14360,0
20231215,170600,79271140,14360,14360,14360,14360,0
20231215,170500,79271140,14360,14360,14360,14360,0
20231215,170400,79271140,14360,14360,14360,14360,0
20231215,170300,79271140,14360,14360,14360,14360,0
20231215,170200,79271140,14360,14360,14360,14360,0
20231215,170100,79271140,14360,14360,14360,14360,0
20231215,170000,79271140,14360,14360,14360,14360,0
20231215,165900,79271140,14360,14360,14360,14360,0
20231215,165800,79271140,14360,14360,14360,14360,0
20231215,165700,79271140,14360,14360,14360,14360,0
20231215,165600,79271140,14360,14360,14360,14360,0
20231215,165500,79271140,14360,14360,14360,14360,0
20231215,165400,79271140,14360,14360,14360,14360,0
20231215,165300,79271140,14360,14360,14360,14360,0
20231215,165200,79271140,14360,14360,14360,14360,0
20231215,165100,79271140,14360,14360,14360,14360,0
20231215,165000,79271140,14360,14360,14360,14360,0
20231215,164900,79271140,14360,14360,14360,14360,0
20231215,164800,79271140,14360,14360,14360,14360,0
20231215,164700,79271140,14360,14360,14360,14360,0
20231215,164600,79271140,14360,14360,14360,14360,0
20231215,164500,79271140,14360,14360,14360,14360,0
20231215,164400,79271140,14360,14360,14360,14360,0
20231215,164300,79271140,14360,14360,14360,14360,0
20231215,164200,79271140,14360,14360,14360,14360,0
20231215,164100,79271140,14360,14360,14360,14360,0
20231215,164000,79271140,14360,14360,14360,14360,0
20231215,163900,79271140,14360,14360,14360,14360,0
20231215,163800,79271140,14360,14360,14360,14360,142
20231215,163700,79271140,14360,14360,14360,14360,0
20231215,163600,79271140,14360,14360,14360,14360,0
20231215,163500,79271140,14360,14360,14360,14360,0
20231215,163400,79271140,14360,14360,14360,14360,0
20231215,163300,79271140,14360,14360,14360,14360,0
20231215,163200,79271140,14360,14360,14360,14360,0
20231215,163100,79271140,14360,14360,14360,14360,0
20231215,163000,79271140,14360,14360,14360,14360,0
20231215,162900,79271140,14360,14360,14360,14360,0
20231215,162800,79271140,14360,14360,14360,14360,0
20231215,162700,79271140,14360,14360,14360,14360,0
20231215,162600,79271140,14360,14360,14360,14360,0
20231215,162500,79271140,14360,14360,14360,14360,0
20231215,162400,79271140,14360,14360,14360,14360,0
20231215,162300,79271140,14360,14360,14360,14360,0
20231215,162200,79271140,14360,14360,14360,14360,0
20231215,162100,79271140,14360,14360,14360,14360,0
20231215,162000,79271140,14360,14360,14360,14360,0
20231215,161900,79271140,14360,14360,14360,14360,0
20231215,161800,79271140,14360,14360,14360,14360,0
20231215,161700,79271140,14360,14360,14360,14360,0
20231215,161600,79271140,14360,14360,14360,14360,0
20231215,161500,79271140,14360,14360,14360,14360,0
20231215,161400,79271140,14360,14360,14360,14360,0
20231215,161300,79271140,14360,14360,14360,14360,0
20231215,161200,79271140,14360,14360,14360,14360,0
20231215,161100,79271140,14360,14360,14360,14360,0
20231215,161000,79271140,14360,14360,14360,14360,0
20231215,160900,79271140,14360,14360,14360,14360,0
20231215,160800,79271140,14360,14360,14360,14360,142
20231215,160700,79271140,14360,14360,14360,14360,0
20231215,160600,79271140,14360,14360,14360,14360,0
20231215,160500,79271140,14360,14360,14360,14360,0
20231215,160400,79271140,14360,14360,14360,14360,0
20231215,160300,79271140,14360,14360,14360,14360,0
20231215,160200,79271140,14360,14360,14360,14360,0
20231215,160100,79271140,14360,14360,14360,14360,0
20231215,160000,79271140,14360,14360,14360,14360,0
20231215,155900,79271140,14360,14360,14360,14360,0
20231215,155800,79271140,14360,14360,14360,14360,0
20231215,155700,79271140,14360,14360,14360,14360,0
20231215,155600,79271140,14360,14360,14360,14360,0
20231215,155500,79271140,14360,14360,14360,14360,0
20231215,155400,79271140,14360,14360,14360,14360,0
20231215,155300,79271140,14360,14360,14360,14360,0
20231215,155200,79271140,14360,14360,14360,14360,0
20231215,155100,79271140,14360,14360,14360,14360,0
20231215,155000,79271140,14360,14360,14360,14360,0
20231215,154900,79271140,14360,14360,14360,14360,0
20231215,154800,79271140,14360,14360,14360,14360,0
20231215,154700,79271140,14360,14360,14360,14360,0
20231215,154600,79271140,14360,14360,14360,14360,0
20231215,154500,79271140,14360,14360,14360,14360,0
20231215,154400,79271140,14360,14360,14360,14360,0
20231215,154300,79271140,14360,14360,14360,14360,0
20231215,154200,79271140,14360,14360,14360,14360,0
20231215,154100,79271140,14360,14360,14360,14360,0
20231215,154000,79271140,14360,14360,14360,14360,0
20231215,153900,79271140,14360,14360,14360,14360,0
20231215,153800,79271140,14360,14360,14360,14360,142
20231215,153700,79271140,14360,14360,14360,14360,0
20231215,153600,79271140,14360,14360,14360,14360,0
20231215,153500,79271140,14360,14360,14360,14360,0
20231215,153400,79271140,14360,14360,14360,14360,0
20231215,153300,79271140,14360,14360,14360,14360,0
20231215,153200,79271140,14360,14360,14360,14360,0
20231215,153100,79271140,14360,14360,14360,14360,0
20231215,153000,79271140,14360,14360,14360,14360,142
20231215,152900,77232020,14370,14370,14370,14370,0
20231215,152800,77232020,14370,14370,14370,14370,0
20231215,152700,77232020,14370,14370,14370,14370,0
20231215,152600,77232020,14370,14370,14370,14370,0
20231215,152500,77232020,14370,14370,14370,14370,0
20231215,152400,77232020,14370,14370,14370,14370,0
20231215,152300,77232020,14370,14370,14370,14370,0
20231215,152200,77232020,14370,14370,14370,14370,0
20231215,152100,77232020,14370,14370,14370,14370,0
20231215,152000,77232020,14370,14370,14370,14370,0
20231215,151900,77232020,14370,14320,14370,14320,123
20231215,151800,75466570,14290,14290,14290,14290,0
20231215,151700,75466570,14290,14290,14290,14290,0
20231215,151600,75466570,14290,14290,14290,14290,25
20231215,151500,75109320,14290,14290,14290,14290,25
20231215,151400,74752070,14300,14300,14300,14300,6
20231215,151300,74666270,14290,14290,14290,14290,0
20231215,151200,74666270,14290,14290,14290,14290,3
20231215,151100,74623400,14290,14290,14290,14290,0
20231215,151000,74623400,14290,14290,14290,14290,1
20231215,150900,74609110,14290,14290,14290,14290,1
20231215,150800,74594820,14370,14370,14370,14370,0
20231215,150700,74594820,14370,14370,14370,14370,0
20231215,150600,74594820,14370,14370,14370,14370,0
20231215,150500,74594820,14370,14370,14370,14370,0
20231215,150400,74594820,14370,14370,14370,14370,0
20231215,150300,74594820,14370,14370,14370,14370,0
20231215,150200,74594820,14370,14370,14370,14370,0
20231215,150100,74594820,14370,14370,14370,14370,7
20231215,150000,74494230,14370,14370,14370,14370,0
20231215,145900,74494230,14370,14370,14370,14370,5
20231215,145800,74422380,14370,14370,14370,14370,0
20231215,145700,74422380,14370,14370,14370,14370,5
20231215,145600,74350530,14360,14360,14360,14360,45
20231215,145500,73704330,14300,14300,14300,14300,0
20231215,145400,73704330,14300,14300,14300,14300,0
20231215,145300,73704330,14300,14300,14300,14300,0
20231215,145200,73704330,14300,14300,14300,14300,0
20231215,145100,73704330,14300,14300,14300,14300,0
20231215,145000,73704330,14300,14300,14300,14300,0
20231215,144900,73704330,14300,14300,14300,14300,0
20231215,144800,73704330,14300,14260,14300,14260,103
20231215,144700,72235430,14260,14260,14260,14260,0
20231215,144600,72235430,14260,14260,14260,14260,0
20231215,144500,72235430,14260,14260,14260,14260,0
20231215,144400,72235430,14260,14260,14260,14260,0
20231215,144300,72235430,14260,14260,14260,14260,0
20231215,144200,72235430,14260,14260,14260,14260,0
20231215,144100,72235430,14260,14260,14260,14260,0
20231215,144000,72235430,14260,14260,14260,14260,0
20231215,143900,72235430,14260,14260,14260,14260,0
20231215,143800,72235430,14260,14260,14260,14260,1
20231215,143700,72221170,14390,14360,14390,14360,15
20231215,143600,72005640,14240,14240,14240,14240,0
20231215,143500,72005640,14240,14240,14240,14240,0
20231215,143400,72005640,14240,14250,14250,14240,8
20231215,143300,71891690,14240,14240,14240,14240,0
20231215,143200,71891690,14240,14240,14240,14240,0
20231215,143100,71891690,14240,14240,14240,14240,2
20231215,143000,71863210,14370,14370,14370,14370,3
20231215,142900,71820100,14370,14370,14370,14370,3
20231215,142800,71776990,14380,14260,14380,14250,219
20231215,142700,68655940,14270,14270,14270,14270,0
20231215,142600,68655940,14270,14270,14270,14270,6
20231215,142500,68570320,14390,14390,14390,14390,0
20231215,142400,68570320,14390,14350,14390,14350,393
20231215,142300,62916420,14390,14390,14390,14390,0
20231215,142200,62916420,14390,14390,14390,14390,0
20231215,142100,62916420,14390,14390,14390,14390,0
20231215,142000,62916420,14390,14390,14390,14390,0
20231215,141900,62916420,14390,14390,14390,14390,0
20231215,141800,62916420,14390,14390,14390,14390,0
20231215,141700,62916420,14390,14390,14390,14390,0
20231215,141600,62916420,14390,14390,14390,14390,0
20231215,141500,62916420,14390,14390,14390,14390,0
20231215,141400,62916420,14390,14390,14390,14390,0
20231215,141300,62916420,14390,14390,14390,14390,0
20231215,141200,62916420,14390,14390,14390,14390,0
20231215,141100,62916420,14390,14390,14390,14390,0
20231215,141000,62916420,14390,14390,14390,14390,0
20231215,140900,62916420,14390,14390,14390,14390,0
20231215,140800,62916420,14390,14390,14390,14390,0
20231215,140700,62916420,14390,14390,14390,14390,0
20231215,140600,62916420,14390,14390,14390,14390,0
20231215,140500,62916420,14390,14390,14390,14390,10
20231215,140400,62772520,14380,14180,14380,14180,803
20231215,140300,51254650,14190,14190,14190,14190,0
20231215,140200,51254650,14190,14190,14190,14190,0
20231215,140100,51254650,14190,14190,14190,14190,0
20231215,140000,51254650,14190,14190,14190,14190,0
20231215,135900,51254650,14190,14190,14190,14190,0
20231215,135800,51254650,14190,14190,14190,14190,0
20231215,135700,51254650,14190,14190,14190,14190,0
20231215,135600,51254650,14190,14190,14190,14190,0
20231215,135500,51254650,14190,14190,14190,14190,0
20231215,135400,51254650,14190,14190,14190,14190,0
20231215,135300,51254650,14190,14190,14190,14190,0
20231215,135200,51254650,14190,14190,14190,14190,1
20231215,135100,51240460,14150,14130,14150,14130,518
20231215,135000,43911020,14100,14100,14100,14100,0
20231215,134900,43911020,14100,14100,14100,14100,0
20231215,134800,43911020,14100,14100,14100,14100,0
20231215,134700,43911020,14100,14100,14100,14100,0
20231215,134600,43911020,14100,14100,14100,14100,0
20231215,134500,43911020,14100,14100,14100,14100,5
20231215,134400,43840520,14090,14090,14090,14090,0
20231215,134300,43840520,14090,14090,14090,14090,0
20231215,134200,43840520,14090,14090,14090,14090,0
20231215,134100,43840520,14090,14090,14090,14090,0
20231215,134000,43840520,14090,14090,14090,14090,0
20231215,133900,43840520,14090,14090,14090,14090,0
20231215,133800,43840520,14090,14090,14090,14090,0
20231215,133700,43840520,14090,14090,14090,14090,0
20231215,133600,43840520,14090,14090,14090,14090,1
20231215,133500,43826430,14100,14100,14100,14100,0
20231215,133400,43826430,14100,14100,14100,14100,0
20231215,133300,43826430,14100,14100,14100,14100,0
20231215,133200,43826430,14100,14100,14100,14100,0
20231215,133100,43826430,14100,14100,14100,14100,0
20231215,133000,43826430,14100,14100,14100,14100,0
20231215,132900,43826430,14100,14040,14100,14040,687
20231215,132800,34165030,14010,14010,14010,14010,0
20231215,132700,34165030,14010,14010,14010,14010,0
20231215,132600,34165030,14010,14010,14010,14010,0
20231215,132500,34165030,14010,14010,14010,14010,0
20231215,132400,34165030,14010,14010,14010,14010,0
20231215,132300,34165030,14010,14010,14010,14010,0
20231215,132200,34165030,14010,14010,14010,14010,0
20231215,132100,34165030,14010,14010,14010,14010,1
20231215,132000,34151020,14040,14040,14040,14040,0
20231215,131900,34151020,14040,14020,14040,14020,385
20231215,131800,28749700,14010,14010,14010,14010,0
20231215,131700,28749700,14010,14010,14010,14010,0
20231215,131600,28749700,14010,14010,14010,14010,0
20231215,131500,28749700,14010,14010,14010,14010,179
20231215,131400,26241910,14010,14010,14010,14010,0
20231215,131300,26241910,14010,14010,14010,14010,0
20231215,131200,26241910,14010,14010,14010,14010,0
20231215,131100,26241910,14010,14010,14010,14010,0
20231215,131000,26241910,14010,14010,14010,14010,1
20231215,130900,26227900,14010,14010,14010,14010,0
20231215,130800,26227900,14010,14010,14010,14010,0
20231215,130700,26227900,14010,14010,14010,14010,1
20231215,130600,26213890,14010,14010,14010,14010,0
20231215,130500,26213890,14010,14010,14010,14010,0
20231215,130400,26213890,14010,14010,14020,14010,40
20231215,130300,25653110,14010,14010,14010,14010,0
20231215,130200,25653110,14010,14010,14010,14010,0
20231215,130100,25653110,14010,14010,14010,14010,0
20231215,130000,25653110,14010,14010,14010,14010,0
20231215,125900,25653110,14010,14010,14010,14010,0
20231215,125800,25653110,14010,14010,14010,14010,0
20231215,125700,25653110,14010,14010,14010,14010,0
20231215,125600,25653110,14010,14010,14010,14010,0
20231215,125500,25653110,14010,14010,14010,14010,0
20231215,125400,25653110,14010,14010,14010,14010,0
20231215,125300,25653110,14010,14010,14010,14010,0
20231215,125200,25653110,14010,14010,14010,14010,0
20231215,125100,25653110,14010,14010,14010,14010,0
20231215,125000,25653110,14010,14010,14010,14010,101
20231215,124900,24238100,14010,14010,14010,14010,238
20231215,124800,20903720,14020,14020,14020,14020,0
20231215,124700,20903720,14020,14020,14020,14020,0
20231215,124600,20903720,14020,13990,14020,13990,191
20231215,124500,18228330,13990,13990,13990,13990,0
20231215,124400,18228330,13990,13990,13990,13990,50
20231215,124300,17528830,13990,13990,13990,13990,0
20231215,124200,17528830,13990,13990,13990,13990,0
20231215,124100,17528830,13990,13990,13990,13990,0
20231215,124000,17528830,13990,13990,13990,13990,0
20231215,123900,17528830,13990,13990,13990,13990,0
20231215,123800,17528830,13990,13990,13990,13990,0
20231215,123700,17528830,13990,13990,13990,13990,12
20231215,123600,17360950,13990,13990,13990,13990,0
20231215,123500,17360950,13990,13990,13990,13990,40
20231215,123400,16801350,13990,13990,13990,13990,26
20231215,123300,16437610,13990,13990,13990,13990,0
20231215,123200,16437610,13990,13990,13990,13990,0
20231215,123100,16437610,13990,13990,13990,13990,0
20231215,123000,16437610,13990,13990,13990,13990,101
20231215,122900,15024620,13990,13990,13990,13990,0
20231215,122800,15024620,13990,13990,13990,13990,0
20231215,122700,15024620,13990,13990,13990,13990,0
20231215,122600,15024620,13990,13990,13990,13990,0
20231215,122500,15024620,13990,13990,13990,13990,20
20231215,122400,14744820,13990,13990,13990,13990,0
20231215,122300,14744820,13990,13990,13990,13990,0
20231215,122200,14744820,13990,13990,13990,13990,0
20231215,122100,14744820,13990,13990,13990,13990,0
20231215,122000,14744820,13990,13990,13990,13990,2
20231215,121900,14716840,13990,13990,13990,13990,1
20231215,121800,14702850,13990,13990,13990,13990,0
20231215,121700,14702850,13990,13990,13990,13990,0
20231215,121600,14702850,13990,13990,13990,13990,0
20231215,121500,14702850,13990,13990,13990,13990,0
20231215,121400,14702850,13990,13990,13990,13990,0
20231215,121300,14702850,13990,13990,13990,13990,0
20231215,121200,14702850,13990,13990,13990,13990,0
20231215,121100,14702850,13990,13990,13990,13990,0
20231215,121000,14702850,13990,13990,13990,13990,6
20231215,120900,14618910,13990,13990,13990,13990,0
20231215,120800,14618910,13990,13980,13990,13980,105
20231215,120700,13149970,13960,13960,13960,13960,0
20231215,120600,13149970,13960,13960,13960,13960,0
20231215,120500,13149970,13960,13960,13960,13960,0
20231215,120400,13149970,13960,13960,13960,13960,0
20231215,120300,13149970,13960,13960,13960,13960,0
20231215,120200,13149970,13960,13960,13960,13960,0
20231215,120100,13149970,13960,13960,13960,13960,0
20231215,120000,13149970,13960,13960,13960,13960,0
20231215,115900,13149970,13960,13960,13960,13960,0
20231215,115800,13149970,13960,13960,13960,13960,0
20231215,115700,13149970,13960,13960,13960,13960,0
20231215,115600,13149970,13960,13960,13960,13960,0
20231215,115500,13149970,13960,13960,13960,13960,0
20231215,115400,13149970,13960,13960,13960,13960,0
20231215,115300,13149970,13960,13960,13960,13960,0
20231215,115200,13149970,13960,13960,13960,13960,1
20231215,115100,13136010,13980,13980,13980,13980,0
20231215,115000,13136010,13980,13980,13980,13980,0
20231215,114900,13136010,13980,13980,13980,13980,23
20231215,114800,12814470,13980,13980,13980,13980,0
20231215,114700,12814470,13980,13980,13980,13980,0
20231215,114600,12814470,13980,13980,13980,13980,0
20231215,114500,12814470,13980,13980,13980,13980,0
20231215,114400,12814470,13980,13980,13980,13980,0
20231215,114300,12814470,13980,13980,13980,13980,0
20231215,114200,12814470,13980,13980,13980,13980,0
20231215,114100,12814470,13980,13980,13980,13980,0
20231215,114000,12814470,13980,13980,13980,13980,0
20231215,113900,12814470,13980,13980,13980,13980,0
20231215,113800,12814470,13980,13980,13980,13980,0
20231215,113700,12814470,13980,13980,13980,13980,0
20231215,113600,12814470,13980,13980,13980,13980,0
20231215,113500,12814470,13980,13980,13980,13980,0
20231215,113400,12814470,13980,13980,13980,13980,0
20231215,113300,12814470,13980,13980,13980,13980,0
20231215,113200,12814470,13980,13980,13980,13980,0
20231215,113100,12814470,13980,13980,13980,13980,0
20231215,113000,12814470,13980,13980,13980,13980,3
20231215,112900,12772530,13940,13940,13940,13940,0
20231215,112800,12772530,13940,13940,13940,13940,0
20231215,112700,12772530,13940,13940,13940,13940,1
20231215,112600,12758590,13940,13940,13940,13940,0
20231215,112500,12758590,13940,13940,13940,13940,0
20231215,112400,12758590,13940,13940,13940,13940,0
20231215,112300,12758590,13940,13940,13940,13940,0
20231215,112200,12758590,13940,13940,13940,13940,0
20231215,112100,12758590,13940,13940,13940,13940,1
20231215,112000,12744650,13940,13940,13940,13940,0
20231215,111900,12744650,13940,13940,13940,13940,0
20231215,111800,12744650,13940,13940,13940,13940,0
20231215,111700,12744650,13940,13940,13940,13940,1
20231215,111600,12730710,13950,13950,13950,13950,0
20231215,111500,12730710,13950,13950,13950,13950,0
20231215,111400,12730710,13950,13950,13950,13950,0
20231215,111300,12730710,13950,13950,13950,13950,0
20231215,111200,12730710,13950,13950,13950,13950,0
20231215,111100,12730710,13950,13950,13950,13950,0
20231215,111000,12730710,13950,13950,13950,13950,0
20231215,110900,12730710,13950,13950,13950,13950,0
20231215,110800,12730710,13950,13950,13950,13950,1
20231215,110700,12716760,13930,13930,13930,13930,0
20231215,110600,12716760,13930,13930,13930,13930,0
20231215,110500,12716760,13930,13930,13930,13930,0
20231215,110400,12716760,13930,13930,13930,13930,0
20231215,110300,12716760,13930,13930,13930,13930,0
20231215,110200,12716760,13930,13930,13930,13930,0
20231215,110100,12716760,13930,13930,13930,13930,0
20231215,110000,12716760,13930,13930,13930,13930,0
20231215,105900,12716760,13930,13930,13930,13930,0
20231215,105800,12716760,13930,13930,13930,13930,0
20231215,105700,12716760,13930,13930,13930,13930,0
20231215,105600,12716760,13930,13930,13930,13930,0
20231215,105500,12716760,13930,13930,13930,13930,0
20231215,105400,12716760,13930,13930,13930,13930,0
20231215,105300,12716760,13930,13930,13930,13930,0
20231215,105200,12716760,13930,13930,13930,13930,1
20231215,105100,12702830,13930,13930,13930,13920,237
20231215,105000,9402270,13920,13920,13920,13920,0
20231215,104900,9402270,13920,13920,13920,13920,0
20231215,104800,9402270,13920,13920,13920,13920,0
20231215,104700,9402270,13920,13920,13920,13920,0
20231215,104600,9402270,13920,13920,13920,13920,0
20231215,104500,9402270,13920,13920,13920,13920,0
20231215,104400,9402270,13920,13920,13920,13920,2
20231215,104300,9374430,13920,13920,13920,13920,0
20231215,104200,9374430,13920,13920,13920,13920,0
20231215,104100,9374430,13920,13920,13920,13920,0
20231215,104000,9374430,13920,13920,13920,13920,0
20231215,103900,9374430,13920,13920,13920,13920,0
20231215,103800,9374430,13920,13920,13920,13920,0
20231215,103700,9374430,13920,13920,13920,13920,2
20231215,103600,9346590,13920,13920,13920,13920,0
20231215,103500,9346590,13920,13920,13920,13920,110
20231215,103400,7815390,13920,13920,13920,13920,0
20231215,103300,7815390,13920,13920,13920,13920,0
20231215,103200,7815390,13920,13920,13920,13920,0
20231215,103100,7815390,13920,13920,13920,13920,0
20231215,103000,7815390,13920,13920,13920,13920,1
20231215,102900,7801470,14000,14000,14000,14000,0
20231215,102800,7801470,14000,14000,14000,14000,25
20231215,102700,7451470,14000,14000,14000,14000,0
20231215,102600,7451470,14000,14000,14000,14000,0
20231215,102500,7451470,14000,14000,14000,14000,0
20231215,102400,7451470,14000,14000,14000,14000,25
20231215,102300,7101470,13920,13920,13920,13920,0
20231215,102200,7101470,13920,13920,13920,13920,1
20231215,102100,7087550,13910,13910,13910,13910,0
20231215,102000,7087550,13910,13910,13910,13910,0
20231215,101900,7087550,13910,13910,13910,13910,0
20231215,101800,7087550,13910,13910,13910,13910,0
20231215,101700,7087550,13910,13910,13910,13910,0
20231215,101600,7087550,13910,13910,13910,13910,0
20231215,101500,7087550,13910,14010,14010,13910,21
20231215,101400,6793440,13830,13830,13830,13830,0
20231215,101300,6793440,13830,13830,13830,13830,0
20231215,101200,6793440,13830,13830,13830,13830,0
20231215,101100,6793440,13830,13830,13830,13830,0
20231215,101000,6793440,13830,13830,13830,13830,0
20231215,100900,6793440,13830,13830,13830,13830,0
20231215,100800,6793440,13830,13830,13830,13830,0
20231215,100700,6793440,13830,13830,13830,13830,0
20231215,100600,6793440,13830,13910,13910,13830,100
20231215,100500,5406720,13910,13910,13910,13910,1
20231215,100400,5392810,13910,13910,13910,13910,1
20231215,100300,5378900,13990,13990,13990,13990,0
20231215,100200,5378900,13990,13990,13990,13990,0
20231215,100100,5378900,13990,13990,13990,13990,1
20231215,100000,5364910,13900,13990,13990,13900,2
20231215,095900,5337020,13900,13900,13900,13900,0
20231215,095800,5337020,13900,13900,13900,13900,0
20231215,095700,5337020,13900,13900,13900,13900,0
20231215,095600,5337020,13900,13900,13900,13900,0
20231215,095500,5337020,13900,13940,13940,13900,127
20231215,095400,3571100,13930,13930,13930,13930,0
20231215,095300,3571100,13930,13930,13930,13930,0
20231215,095200,3571100,13930,13930,13930,13930,0
20231215,095100,3571100,13930,13930,13930,13930,0
20231215,095000,3571100,13930,13930,13930,13930,0
20231215,094900,3571100,13930,13930,13930,13930,0
20231215,094800,3571100,13930,13930,13930,13930,0
20231215,094700,3571100,13930,13930,13930,13930,1
20231215,094600,3557170,14000,14000,14000,14000,0
20231215,094500,3557170,14000,14000,14000,14000,0
20231215,094400,3557170,14000,14000,14000,14000,210
20231215,094300,617170,14000,14000,14000,14000,0
20231215,094200,617170,14000,14000,14000,14000,3
20231215,094100,575170,14020,14020,14020,14020,0
20231215,094000,575170,14020,14020,14020,14020,0
20231215,093900,575170,14020,14020,14020,14020,1
20231215,093800,561150,14010,14010,14010,14010,2
20231215,093700,533130,14030,14030,14030,14030,0
20231215,093600,533130,14030,14030,14030,14030,0
20231215,093500,533130,14030,14030,14030,14030,1
20231215,093400,519100,13940,13940,13940,13940,1
20231215,093300,505160,14040,14040,14040,14040,0
20231215,093200,505160,14040,14040,14040,14040,0
20231215,093100,505160,14040,14040,14040,14040,0
20231215,093000,505160,14040,14040,14040,14040,0
20231215,092900,505160,14040,14040,14040,14040,0
20231215,092800,505160,14040,14040,14040,14040,0
20231215,092700,505160,14040,14040,14040,14040,0
20231215,092600,505160,14040,14040,14040,14040,0
20231215,092500,505160,14040,14040,14040,14040,0
20231215,092400,505160,14040,14040,14040,14040,0
20231215,092300,505160,14040,14040,14040,14040,0
20231215,092200,505160,14040,14040,14040,14040,0
20231215,092100,505160,14040,14040,14040,14040,0
20231215,092000,505160,14040,14040,14040,14040,0
20231215,091900,505160,14040,14040,14040,14040,0
20231215,091800,505160,14040,14040,14040,14040,0
20231215,091700,505160,14040,14040,14040,14040,0
20231215,091600,505160,14040,14040,14040,14040,0
20231215,091500,505160,14040,14040,14040,14040,0
20231215,091400,505160,14040,14040,14040,14040,0
20231215,091300,505160,14040,14040,14040,14040,9
20231215,091200,378800,14100,14100,14100,14100,0
20231215,091100,378800,14100,14100,14100,14100,0
20231215,091000,378800,14100,14100,14100,14100,0
20231215,090900,378800,14100,14100,14100,14100,0
20231215,090800,378800,14100,13910,14100,13910,27
20231215,090700,0,14020,14020,14020,14020,0
20231215,090600,0,14020,14020,14020,14020,0
20231215,090500,0,14020,14020,14020,14020,0
20231215,090400,0,14020,14020,14020,14020,0
20231215,090300,0,14020,14020,14020,14020,0
20231215,090200,0,14020,14020,14020,14020,0
20231215,090100,0,14020,14020,14020,14020,0
20231215,090000,0,14020,14020,14020,14020,0