KissMeData/108860/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,200800,7140558480,20050,20050,20050,20050,10408
20231213,200700,7140558480,20050,20050,20050,20050,0
20231213,200600,7140558480,20050,20050,20050,20050,0
20231213,200500,7140558480,20050,20050,20050,20050,0
20231213,200400,7140558480,20050,20050,20050,20050,0
20231213,200300,7140558480,20050,20050,20050,20050,0
20231213,200200,7140558480,20050,20050,20050,20050,0
20231213,200100,7140558480,20050,20050,20050,20050,0
20231213,200000,7140558480,20050,20050,20050,20050,0
20231213,195900,7140558480,20050,20050,20050,20050,0
20231213,195800,7140558480,20050,20050,20050,20050,0
20231213,195700,7140558480,20050,20050,20050,20050,0
20231213,195600,7140558480,20050,20050,20050,20050,0
20231213,195500,7140558480,20050,20050,20050,20050,0
20231213,195400,7140558480,20050,20050,20050,20050,0
20231213,195300,7140558480,20050,20050,20050,20050,0
20231213,195200,7140558480,20050,20050,20050,20050,0
20231213,195100,7140558480,20050,20050,20050,20050,0
20231213,195000,7140558480,20050,20050,20050,20050,0
20231213,194900,7140558480,20050,20050,20050,20050,0
20231213,194800,7140558480,20050,20050,20050,20050,0
20231213,194700,7140558480,20050,20050,20050,20050,0
20231213,194600,7140558480,20050,20050,20050,20050,0
20231213,194500,7140558480,20050,20050,20050,20050,0
20231213,194400,7140558480,20050,20050,20050,20050,0
20231213,194300,7140558480,20050,20050,20050,20050,0
20231213,194200,7140558480,20050,20050,20050,20050,0
20231213,194100,7140558480,20050,20050,20050,20050,0
20231213,194000,7140558480,20050,20050,20050,20050,0
20231213,193900,7140558480,20050,20050,20050,20050,0
20231213,193800,7140558480,20050,20050,20050,20050,10408
20231213,193700,7140558480,20050,20050,20050,20050,0
20231213,193600,7140558480,20050,20050,20050,20050,0
20231213,193500,7140558480,20050,20050,20050,20050,0
20231213,193400,7140558480,20050,20050,20050,20050,0
20231213,193300,7140558480,20050,20050,20050,20050,0
20231213,193200,7140558480,20050,20050,20050,20050,0
20231213,193100,7140558480,20050,20050,20050,20050,0
20231213,193000,7140558480,20050,20050,20050,20050,0
20231213,192900,7140558480,20050,20050,20050,20050,0
20231213,192800,7140558480,20050,20050,20050,20050,0
20231213,192700,7140558480,20050,20050,20050,20050,0
20231213,192600,7140558480,20050,20050,20050,20050,0
20231213,192500,7140558480,20050,20050,20050,20050,0
20231213,192400,7140558480,20050,20050,20050,20050,0
20231213,192300,7140558480,20050,20050,20050,20050,0
20231213,192200,7140558480,20050,20050,20050,20050,0
20231213,192100,7140558480,20050,20050,20050,20050,0
20231213,192000,7140558480,20050,20050,20050,20050,0
20231213,191900,7140558480,20050,20050,20050,20050,0
20231213,191800,7140558480,20050,20050,20050,20050,0
20231213,191700,7140558480,20050,20050,20050,20050,0
20231213,191600,7140558480,20050,20050,20050,20050,0
20231213,191500,7140558480,20050,20050,20050,20050,0
20231213,191400,7140558480,20050,20050,20050,20050,0
20231213,191300,7140558480,20050,20050,20050,20050,0
20231213,191200,7140558480,20050,20050,20050,20050,0
20231213,191100,7140558480,20050,20050,20050,20050,0
20231213,191000,7140558480,20050,20050,20050,20050,0
20231213,190900,7140558480,20050,20050,20050,20050,0
20231213,190800,7140558480,20050,20050,20050,20050,10408
20231213,190700,7140558480,20050,20050,20050,20050,0
20231213,190600,7140558480,20050,20050,20050,20050,0
20231213,190500,7140558480,20050,20050,20050,20050,0
20231213,190400,7140558480,20050,20050,20050,20050,0
20231213,190300,7140558480,20050,20050,20050,20050,0
20231213,190200,7140558480,20050,20050,20050,20050,0
20231213,190100,7140558480,20050,20050,20050,20050,0
20231213,190000,7140558480,20050,20050,20050,20050,0
20231213,185900,7140558480,20050,20050,20050,20050,0
20231213,185800,7140558480,20050,20050,20050,20050,0
20231213,185700,7140558480,20050,20050,20050,20050,0
20231213,185600,7140558480,20050,20050,20050,20050,0
20231213,185500,7140558480,20050,20050,20050,20050,0
20231213,185400,7140558480,20050,20050,20050,20050,0
20231213,185300,7140558480,20050,20050,20050,20050,0
20231213,185200,7140558480,20050,20050,20050,20050,0
20231213,185100,7140558480,20050,20050,20050,20050,0
20231213,185000,7140558480,20050,20050,20050,20050,0
20231213,184900,7140558480,20050,20050,20050,20050,0
20231213,184800,7140558480,20050,20050,20050,20050,0
20231213,184700,7140558480,20050,20050,20050,20050,0
20231213,184600,7140558480,20050,20050,20050,20050,0
20231213,184500,7140558480,20050,20050,20050,20050,0
20231213,184400,7140558480,20050,20050,20050,20050,0
20231213,184300,7140558480,20050,20050,20050,20050,0
20231213,184200,7140558480,20050,20050,20050,20050,0
20231213,184100,7140558480,20050,20050,20050,20050,0
20231213,184000,7140558480,20050,20050,20050,20050,0
20231213,183900,7140558480,20050,20050,20050,20050,0
20231213,183800,7140558480,20050,20050,20050,20050,10408
20231213,183700,7140558480,20050,20050,20050,20050,0
20231213,183600,7140558480,20050,20050,20050,20050,0
20231213,183500,7140558480,20050,20050,20050,20050,0
20231213,183400,7140558480,20050,20050,20050,20050,0
20231213,183300,7140558480,20050,20050,20050,20050,0
20231213,183200,7140558480,20050,20050,20050,20050,0
20231213,183100,7140558480,20050,20050,20050,20050,0
20231213,183000,7140558480,20050,20050,20050,20050,0
20231213,182900,7140558480,20050,20050,20050,20050,0
20231213,182800,7140558480,20050,20050,20050,20050,0
20231213,182700,7140558480,20050,20050,20050,20050,0
20231213,182600,7140558480,20050,20050,20050,20050,0
20231213,182500,7140558480,20050,20050,20050,20050,0
20231213,182400,7140558480,20050,20050,20050,20050,0
20231213,182300,7140558480,20050,20050,20050,20050,0
20231213,182200,7140558480,20050,20050,20050,20050,0
20231213,182100,7140558480,20050,20050,20050,20050,0
20231213,182000,7140558480,20050,20050,20050,20050,0
20231213,181900,7140558480,20050,20050,20050,20050,0
20231213,181800,7140558480,20050,20050,20050,20050,0
20231213,181700,7140558480,20050,20050,20050,20050,0
20231213,181600,7140558480,20050,20050,20050,20050,0
20231213,181500,7140558480,20050,20050,20050,20050,0
20231213,181400,7140558480,20050,20050,20050,20050,0
20231213,181300,7140558480,20050,20050,20050,20050,0
20231213,181200,7140558480,20050,20050,20050,20050,0
20231213,181100,7140558480,20050,20050,20050,20050,0
20231213,181000,7140558480,20050,20050,20050,20050,0
20231213,180900,7140558480,20050,20050,20050,20050,0
20231213,180800,7140558480,20050,20050,20050,20050,10408
20231213,180700,7140558480,20050,20050,20050,20050,0
20231213,180600,7140558480,20050,20050,20050,20050,0
20231213,180500,7140558480,20050,20050,20050,20050,0
20231213,180400,7140558480,20050,20050,20050,20050,0
20231213,180300,7140558480,20050,20050,20050,20050,0
20231213,180200,7140558480,20050,20050,20050,20050,0
20231213,180100,7140558480,20050,20050,20050,20050,0
20231213,180000,7140558480,20050,20050,20050,20050,0
20231213,175900,7140558480,20050,20050,20050,20050,0
20231213,175800,7140558480,20050,20050,20050,20050,0
20231213,175700,7140558480,20050,20050,20050,20050,0
20231213,175600,7140558480,20050,20050,20050,20050,0
20231213,175500,7140558480,20050,20050,20050,20050,0
20231213,175400,7140558480,20050,20050,20050,20050,0
20231213,175300,7140558480,20050,20050,20050,20050,0
20231213,175200,7140558480,20050,20050,20050,20050,0
20231213,175100,7140558480,20050,20050,20050,20050,0
20231213,175000,7140558480,20050,20050,20050,20050,0
20231213,174900,7140558480,20050,20050,20050,20050,0
20231213,174800,7140558480,20050,20050,20050,20050,0
20231213,174700,7140558480,20050,20050,20050,20050,0
20231213,174600,7140558480,20050,20050,20050,20050,0
20231213,174500,7140558480,20050,20050,20050,20050,0
20231213,174400,7140558480,20050,20050,20050,20050,0
20231213,174300,7140558480,20050,20050,20050,20050,0
20231213,174200,7140558480,20050,20050,20050,20050,0
20231213,174100,7140558480,20050,20050,20050,20050,0
20231213,174000,7140558480,20050,20050,20050,20050,0
20231213,173900,7140558480,20050,20050,20050,20050,0
20231213,173800,7140558480,20050,20050,20050,20050,10408
20231213,173700,7140558480,20050,20050,20050,20050,0
20231213,173600,7140558480,20050,20050,20050,20050,0
20231213,173500,7140558480,20050,20050,20050,20050,0
20231213,173400,7140558480,20050,20050,20050,20050,0
20231213,173300,7140558480,20050,20050,20050,20050,0
20231213,173200,7140558480,20050,20050,20050,20050,0
20231213,173100,7140558480,20050,20050,20050,20050,0
20231213,173000,7140558480,20050,20050,20050,20050,0
20231213,172900,7140558480,20050,20050,20050,20050,0
20231213,172800,7140558480,20050,20050,20050,20050,0
20231213,172700,7140558480,20050,20050,20050,20050,0
20231213,172600,7140558480,20050,20050,20050,20050,0
20231213,172500,7140558480,20050,20050,20050,20050,0
20231213,172400,7140558480,20050,20050,20050,20050,0
20231213,172300,7140558480,20050,20050,20050,20050,0
20231213,172200,7140558480,20050,20050,20050,20050,0
20231213,172100,7140558480,20050,20050,20050,20050,0
20231213,172000,7140558480,20050,20050,20050,20050,0
20231213,171900,7140558480,20050,20050,20050,20050,0
20231213,171800,7140558480,20050,20050,20050,20050,0
20231213,171700,7140558480,20050,20050,20050,20050,0
20231213,171600,7140558480,20050,20050,20050,20050,0
20231213,171500,7140558480,20050,20050,20050,20050,0
20231213,171400,7140558480,20050,20050,20050,20050,0
20231213,171300,7140558480,20050,20050,20050,20050,0
20231213,171200,7140558480,20050,20050,20050,20050,0
20231213,171100,7140558480,20050,20050,20050,20050,0
20231213,171000,7140558480,20050,20050,20050,20050,0
20231213,170900,7140558480,20050,20050,20050,20050,0
20231213,170800,7140558480,20050,20050,20050,20050,10408
20231213,170700,7140558480,20050,20050,20050,20050,0
20231213,170600,7140558480,20050,20050,20050,20050,0
20231213,170500,7140558480,20050,20050,20050,20050,0
20231213,170400,7140558480,20050,20050,20050,20050,0
20231213,170300,7140558480,20050,20050,20050,20050,0
20231213,170200,7140558480,20050,20050,20050,20050,0
20231213,170100,7140558480,20050,20050,20050,20050,0
20231213,170000,7140558480,20050,20050,20050,20050,0
20231213,165900,7140558480,20050,20050,20050,20050,0
20231213,165800,7140558480,20050,20050,20050,20050,0
20231213,165700,7140558480,20050,20050,20050,20050,0
20231213,165600,7140558480,20050,20050,20050,20050,0
20231213,165500,7140558480,20050,20050,20050,20050,0
20231213,165400,7140558480,20050,20050,20050,20050,0
20231213,165300,7140558480,20050,20050,20050,20050,0
20231213,165200,7140558480,20050,20050,20050,20050,0
20231213,165100,7140558480,20050,20050,20050,20050,0
20231213,165000,7140558480,20050,20050,20050,20050,0
20231213,164900,7140558480,20050,20050,20050,20050,0
20231213,164800,7140558480,20050,20050,20050,20050,0
20231213,164700,7140558480,20050,20050,20050,20050,0
20231213,164600,7140558480,20050,20050,20050,20050,0
20231213,164500,7140558480,20050,20050,20050,20050,0
20231213,164400,7140558480,20050,20050,20050,20050,0
20231213,164300,7140558480,20050,20050,20050,20050,0
20231213,164200,7140558480,20050,20050,20050,20050,0
20231213,164100,7140558480,20050,20050,20050,20050,0
20231213,164000,7140558480,20050,20050,20050,20050,0
20231213,163900,7140558480,20050,20050,20050,20050,0
20231213,163800,7140558480,20050,20050,20050,20050,10408
20231213,163700,7140558480,20050,20050,20050,20050,0
20231213,163600,7140558480,20050,20050,20050,20050,0
20231213,163500,7140558480,20050,20050,20050,20050,0
20231213,163400,7140558480,20050,20050,20050,20050,0
20231213,163300,7140558480,20050,20050,20050,20050,0
20231213,163200,7140558480,20050,20050,20050,20050,0
20231213,163100,7140558480,20050,20050,20050,20050,0
20231213,163000,7140558480,20050,20050,20050,20050,0
20231213,162900,7140558480,20050,20050,20050,20050,0
20231213,162800,7140558480,20050,20050,20050,20050,0
20231213,162700,7140558480,20050,20050,20050,20050,0
20231213,162600,7140558480,20050,20050,20050,20050,0
20231213,162500,7140558480,20050,20050,20050,20050,0
20231213,162400,7140558480,20050,20050,20050,20050,0
20231213,162300,7140558480,20050,20050,20050,20050,0
20231213,162200,7140558480,20050,20050,20050,20050,0
20231213,162100,7140558480,20050,20050,20050,20050,0
20231213,162000,7140558480,20050,20050,20050,20050,0
20231213,161900,7140558480,20050,20050,20050,20050,0
20231213,161800,7140558480,20050,20050,20050,20050,0
20231213,161700,7140558480,20050,20050,20050,20050,0
20231213,161600,7140558480,20050,20050,20050,20050,0
20231213,161500,7140558480,20050,20050,20050,20050,0
20231213,161400,7140558480,20050,20050,20050,20050,0
20231213,161300,7140558480,20050,20050,20050,20050,0
20231213,161200,7140558480,20050,20050,20050,20050,0
20231213,161100,7140558480,20050,20050,20050,20050,0
20231213,161000,7140558480,20050,20050,20050,20050,0
20231213,160900,7140558480,20050,20050,20050,20050,0
20231213,160800,7140558480,20050,20050,20050,20050,10408
20231213,160700,7140558480,20050,20050,20050,20050,0
20231213,160600,7140558480,20050,20050,20050,20050,0
20231213,160500,7140558480,20050,20050,20050,20050,0
20231213,160400,7140558480,20050,20050,20050,20050,0
20231213,160300,7140558480,20050,20050,20050,20050,0
20231213,160200,7140558480,20050,20050,20050,20050,0
20231213,160100,7140558480,20050,20050,20050,20050,0
20231213,160000,7140558480,20050,20050,20050,20050,0
20231213,155900,7140558480,20050,20050,20050,20050,0
20231213,155800,7140558480,20050,20050,20050,20050,0
20231213,155700,7140558480,20050,20050,20050,20050,0
20231213,155600,7140558480,20050,20050,20050,20050,0
20231213,155500,7140558480,20050,20050,20050,20050,0
20231213,155400,7140558480,20050,20050,20050,20050,0
20231213,155300,7140558480,20050,20050,20050,20050,0
20231213,155200,7140558480,20050,20050,20050,20050,0
20231213,155100,7140558480,20050,20050,20050,20050,0
20231213,155000,7140558480,20050,20050,20050,20050,0
20231213,154900,7140558480,20050,20050,20050,20050,0
20231213,154800,7140558480,20050,20050,20050,20050,0
20231213,154700,7140558480,20050,20050,20050,20050,0
20231213,154600,7140558480,20050,20050,20050,20050,0
20231213,154500,7140558480,20050,20050,20050,20050,0
20231213,154400,7140558480,20050,20050,20050,20050,0
20231213,154300,7140558480,20050,20050,20050,20050,0
20231213,154200,7140558480,20050,20050,20050,20050,0
20231213,154100,7140558480,20050,20050,20050,20050,0
20231213,154000,7140558480,20050,20050,20050,20050,0
20231213,153900,7140558480,20050,20050,20050,20050,0
20231213,153800,7140558480,20050,20050,20050,20050,10408
20231213,153700,7140558480,20050,20050,20050,20050,0
20231213,153600,7140558480,20050,20050,20050,20050,0
20231213,153500,7140558480,20050,20050,20050,20050,0
20231213,153400,7140558480,20050,20050,20050,20050,0
20231213,153300,7140558480,20050,20050,20050,20050,0
20231213,153200,7140558480,20050,20050,20050,20050,0
20231213,153100,7140558480,20050,20050,20050,20050,0
20231213,153000,7140558480,20050,20050,20050,20050,10408
20231213,152900,6931878080,20100,20100,20100,20100,0
20231213,152800,6931878080,20100,20100,20100,20100,0
20231213,152700,6931878080,20100,20100,20100,20100,0
20231213,152600,6931878080,20100,20100,20100,20100,0
20231213,152500,6931878080,20100,20100,20100,20100,0
20231213,152400,6931878080,20100,20100,20100,20100,0
20231213,152300,6931878080,20100,20100,20100,20100,0
20231213,152200,6931878080,20100,20100,20100,20100,0
20231213,152100,6931878080,20100,20100,20100,20100,0
20231213,152000,6931878080,20100,20100,20100,20100,0
20231213,151900,6931878080,20100,20050,20100,20050,2008
20231213,151800,6891546080,20100,20000,20100,20000,2957
20231213,151700,6832255480,20050,20050,20100,20000,2720
20231213,151600,6777719280,20050,20050,20100,20050,2052
20231213,151500,6736574180,20050,20050,20100,20050,1461
20231213,151400,6707279880,20050,20050,20050,20000,1806
20231213,151300,6671120230,20000,20050,20100,20000,1091
20231213,151200,6649259780,20050,20050,20100,20000,1110
20231213,151100,6627006630,20050,20050,20100,20000,2494
20231213,151000,6577003630,20000,20000,20050,20000,894
20231213,150900,6559123180,20000,20000,20050,20000,979
20231213,150800,6539528980,20000,20000,20050,20000,610
20231213,150700,6527307380,20000,20000,20050,20000,650
20231213,150600,6514293630,20000,20050,20050,20000,164
20231213,150500,6511010130,20050,20050,20050,20000,197
20231213,150400,6507065980,20050,20050,20050,20000,642
20231213,150300,6494198830,20000,20050,20050,20000,249
20231213,150200,6489208080,20050,20050,20100,20050,1847
20231213,150100,6452175680,20050,20050,20050,20050,7223
20231213,150000,6307354530,20050,20100,20100,20050,596
20231213,145900,6295404430,20050,20050,20050,20050,1098
20231213,145800,6273389530,20050,20050,20100,20050,1007
20231213,145700,6253185030,20050,20100,20100,20050,614
20231213,145600,6240851480,20050,20100,20100,20050,145
20231213,145500,6237939230,20050,20050,20100,20050,238
20231213,145400,6233162030,20050,20100,20100,20050,1364
20231213,145300,6205745980,20100,20050,20100,20050,99
20231213,145200,6203757080,20050,20100,20100,20050,761
20231213,145100,6188492780,20100,20100,20100,20100,325
20231213,145000,6181960280,20050,20100,20100,20050,382
20231213,144900,6174282730,20100,20050,20100,20050,383
20231213,144800,6166598880,20100,20100,20100,20050,510
20231213,144700,6156371180,20100,20100,20100,20100,320
20231213,144600,6149939180,20100,20050,20100,20050,531
20231213,144500,6139271180,20050,20100,20100,20050,1797
20231213,144400,6103203730,20100,20050,20100,20050,670
20231213,144300,6089747730,20100,20100,20100,20050,636
20231213,144200,6076984030,20150,20100,20150,20050,202
20231213,144100,6072922930,20100,20100,20100,20050,1266
20231213,144000,6047477030,20100,20050,20100,20050,860
20231213,143900,6030215630,20050,20100,20100,20050,351
20231213,143800,6023176030,20050,20050,20100,20050,167
20231213,143700,6019824930,20050,20100,20100,20050,1562
20231213,143600,5988466430,20100,20100,20100,20050,1089
20231213,143500,5966589230,20050,20050,20100,20050,96
20231213,143400,5964662030,20100,20100,20100,20100,198
20231213,143300,5960682230,20050,20050,20100,20050,711
20231213,143200,5946421930,20050,20050,20100,20050,871
20231213,143100,5928958030,20050,20100,20100,20050,2992
20231213,143000,5868945530,20100,20050,20100,20050,386
20231213,142900,5861201680,20050,20100,20100,20050,390
20231213,142800,5853373480,20100,20100,20150,20100,365
20231213,142700,5846034980,20100,20050,20150,20050,420
20231213,142600,5837591580,20050,20100,20100,20050,523
20231213,142500,5827097930,20100,20050,20100,20050,660
20231213,142400,5813856930,20100,20100,20150,20100,1435
20231213,142300,5785001230,20100,20100,20150,20100,1067
20231213,142200,5763554180,20150,20150,20150,20150,108
20231213,142100,5761377980,20150,20100,20150,20100,432
20231213,142000,5752679030,20100,20150,20150,20100,85
20231213,141900,5750966330,20150,20150,20150,20100,153
20231213,141800,5747883430,20150,20150,20150,20100,534
20231213,141700,5737135530,20100,20200,20200,20100,297
20231213,141600,5731153130,20200,20150,20200,20150,537
20231213,141500,5720332530,20200,20200,20200,20150,601
20231213,141400,5708199630,20200,20150,20200,20150,487
20231213,141300,5698383480,20100,20150,20150,20100,384
20231213,141200,5690654930,20200,20100,20200,20100,276
20231213,141100,5685093880,20100,20150,20200,20100,389
20231213,141000,5677269030,20150,20150,20150,20100,114
20231213,140900,5674972530,20200,20100,20200,20100,1934
20231213,140800,5636065730,20100,20150,20150,20100,154
20231213,140700,5632967980,20150,20200,20200,20100,1573
20231213,140600,5601327830,20150,20150,20200,20150,494
20231213,140500,5591371730,20150,20150,20200,20150,461
20231213,140400,5582075480,20150,20200,20200,20150,32
20231213,140300,5581430580,20200,20150,20200,20150,682
20231213,140200,5567686280,20150,20100,20200,20100,293
20231213,140100,5561786830,20100,20150,20150,20100,210
20231213,140000,5557557830,20150,20150,20150,20150,655
20231213,135900,5544359580,20150,20150,20200,20150,210
20231213,135800,5540126080,20150,20150,20150,20150,874
20231213,135700,5522514980,20200,20150,20200,20150,373
20231213,135600,5514997030,20150,20200,20200,20150,1835
20231213,135500,5478017580,20200,20200,20200,20150,177
20231213,135400,5474449680,20200,20150,20200,20150,419
20231213,135300,5466004830,20150,20150,20200,20150,180
20231213,135200,5462375830,20150,20150,20150,20100,1959
20231213,135100,5422925330,20100,20100,20100,20100,687
20231213,135000,5409116630,20100,20100,20150,20100,500
20231213,134900,5399064230,20150,20150,20150,20050,615
20231213,134800,5386724080,20050,20100,20150,20050,735
20231213,134700,5371936830,20100,20100,20150,20100,751
20231213,134600,5356839680,20150,20150,20150,20100,544
20231213,134500,5345900580,20100,20100,20100,20100,212
20231213,134400,5341639380,20100,20100,20150,20100,409
20231213,134300,5333415980,20100,20100,20150,20100,90
20231213,134200,5331603780,20100,20100,20100,20050,583
20231213,134100,5319887080,20150,20050,20150,20050,472
20231213,134000,5310412780,20100,20150,20150,20050,1849
20231213,133900,5273319630,20150,20100,20150,20100,108
20231213,133800,5271144830,20100,20050,20100,20050,2448
20231213,133700,5221951730,20050,20050,20100,20050,571
20231213,133600,5210498630,20050,20050,20050,20050,360
20231213,133500,5203280630,20100,20050,20100,20050,182
20231213,133400,5199629530,20050,20050,20100,20050,485
20231213,133300,5189898630,20050,20050,20050,20050,361
20231213,133200,5182660580,20050,20050,20100,20050,429
20231213,133100,5174057130,20050,20100,20100,20050,215
20231213,133000,5169740830,20050,20050,20050,20050,224
20231213,132900,5165249630,20100,20100,20100,20050,401
20231213,132800,5157204130,20100,20050,20100,20050,412
20231213,132700,5148937630,20050,20100,20100,20050,959
20231213,132600,5129703880,20100,20050,20100,20050,371
20231213,132500,5122261480,20100,20050,20100,20050,412
20231213,132400,5113998880,20050,20100,20100,20050,442
20231213,132300,5105132330,20100,20050,20100,20050,118
20231213,132200,5102764480,20050,20050,20100,20050,154
20231213,132100,5099674730,20100,20100,20100,20050,127
20231213,132000,5097122380,20100,20050,20100,20050,76
20231213,131900,5095595730,20100,20050,20100,20050,216
20231213,131800,5091262930,20050,20050,20100,20050,287
20231213,131700,5085504480,20050,20100,20100,20050,541
20231213,131600,5074649630,20100,20050,20100,20050,439
20231213,131500,5065845430,20100,20100,20100,20050,180
20231213,131400,5062229580,20050,20050,20050,20050,775
20231213,131300,5046690830,20050,20050,20100,20050,244
20231213,131200,5041796230,20100,20100,20100,20050,193
20231213,131100,5037921980,20050,20100,20100,20050,176
20231213,131000,5034387730,20100,20050,20100,20050,155
20231213,130900,5031276480,20050,20050,20100,20050,823
20231213,130800,5014770480,20050,20100,20100,20050,519
20231213,130700,5004353780,20100,20050,20100,20050,339
20231213,130600,4997549780,20050,20100,20100,20050,374
20231213,130500,4990047380,20100,20100,20100,20100,116
20231213,130400,4987715780,20100,20100,20150,20050,379
20231213,130300,4980101730,20100,20100,20150,20100,892
20231213,130200,4962162580,20100,20100,20100,20100,49
20231213,130100,4961177680,20150,20100,20150,20100,66
20231213,130000,4959848480,20100,20100,20150,20100,136
20231213,125900,4957112830,20050,20050,20100,20050,104
20231213,125800,4955024280,20100,20050,20100,20050,546
20231213,125700,4944050880,20050,20050,20100,20050,322
20231213,125600,4937584080,20100,20100,20100,20100,120
20231213,125500,4935172080,20050,20100,20150,20050,352
20231213,125400,4928106380,20100,20100,20100,20050,900
20231213,125300,4910021080,20050,20100,20100,20050,474
20231213,125200,4900494430,20100,20100,20100,20100,649
20231213,125100,4887449530,20100,20100,20100,20050,405
20231213,125000,4879315180,20100,20100,20100,20050,383
20231213,124900,4871622880,20050,20050,20050,20050,99
20231213,124800,4869637930,20100,20050,20100,20050,302
20231213,124700,4863580680,20100,20100,20100,20100,137
20231213,124600,4860826980,20100,20100,20100,20100,225
20231213,124500,4856304480,20150,20100,20150,20100,350
20231213,124400,4849267380,20150,20100,20150,20100,384
20231213,124300,4841546580,20100,20100,20100,20100,704
20231213,124200,4827396180,20100,20100,20100,20050,804
20231213,124100,4811240280,20100,20150,20150,20100,467
20231213,124000,4801848930,20100,20100,20100,20100,426
20231213,123900,4793286330,20100,20100,20150,20100,253
20231213,123800,4788198980,20150,20150,20150,20100,627
20231213,123700,4775573630,20150,20100,20150,20100,65
20231213,123600,4774264130,20100,20100,20150,20100,645
20231213,123500,4761297630,20100,20150,20150,20100,199
20231213,123400,4757292530,20150,20100,20150,20100,144
20231213,123300,4754391530,20150,20100,20150,20100,65
20231213,123200,4753083030,20100,20150,20150,20100,510
20231213,123100,4742827280,20100,20100,20100,20100,142
20231213,123000,4739973080,20150,20100,20150,20100,42
20231213,122900,4739126830,20100,20100,20150,20100,282
20231213,122800,4733455630,20100,20150,20150,20100,68
20231213,122700,4732086080,20100,20150,20150,20100,63
20231213,122600,4730816780,20150,20150,20150,20100,177
20231213,122500,4727254930,20150,20150,20150,20100,257
20231213,122400,4722087080,20150,20150,20150,20100,117
20231213,122300,4719731380,20150,20150,20150,20100,263
20231213,122200,4714437230,20200,20150,20200,20150,98
20231213,122100,4712457730,20100,20200,20200,20100,58
20231213,122000,4711291630,20150,20150,20150,20100,5360
20231213,121900,4603539830,20150,20150,20200,20150,49
20231213,121800,4602550480,20150,20150,20200,20150,459
20231213,121700,4593300630,20150,20150,20200,20150,427
20231213,121600,4584694030,20150,20150,20200,20150,122
20231213,121500,4582229780,20150,20150,20200,20150,222
20231213,121400,4577756380,20150,20200,20200,20150,399
20231213,121300,4569714430,20150,20150,20150,20150,331
20231213,121200,4563044780,20100,20100,20100,20100,182
20231213,121100,4559386580,20100,20150,20150,20100,185
20231213,121000,4555659480,20100,20100,20150,20100,193
20231213,120900,4551775630,20150,20150,20150,20150,122
20231213,120800,4549317330,20150,20150,20150,20150,389
20231213,120700,4541478980,20150,20150,20200,20150,284
20231213,120600,4535754380,20150,20100,20150,20100,31
20231213,120500,4535129780,20100,20100,20150,20100,403
20231213,120400,4527021830,20100,20150,20150,20100,254
20231213,120300,4521908530,20100,20100,20100,20100,1
20231213,120200,4521888430,20150,20150,20150,20150,216
20231213,120100,4517536030,20150,20150,20200,20150,443
20231213,120000,4508607580,20150,20200,20200,20150,103
20231213,115900,4506527580,20200,20150,20200,20100,312
20231213,115800,4500240930,20150,20150,20150,20150,265
20231213,115700,4494901180,20150,20200,20200,20150,56
20231213,115600,4493770480,20150,20200,20200,20150,100
20231213,115500,4491754630,20200,20150,20200,20100,528
20231213,115400,4481118130,20150,20150,20200,20100,184
20231213,115300,4477408680,20150,20200,20200,20150,181
20231213,115200,4473756530,20200,20150,20200,20150,618
20231213,115100,4461301780,20200,20200,20200,20200,94
20231213,115000,4459402980,20150,20150,20150,20150,192
20231213,114900,4455534180,20150,20150,20200,20150,344
20231213,114800,4448600580,20150,20150,20200,20150,410
20231213,114700,4440336780,20150,20200,20200,20150,597
20231213,114600,4428304180,20150,20150,20200,20150,433
20231213,114500,4419577130,20150,20150,20200,20150,158
20231213,114400,4416391430,20150,20150,20150,20150,7
20231213,114300,4416250380,20200,20150,20200,20150,80
20231213,114200,4414636330,20150,20200,20200,20150,272
20231213,114100,4409153530,20150,20150,20200,20150,147
20231213,114000,4406191280,20200,20150,20200,20150,300
20231213,113900,4400144280,20150,20200,20250,20150,367
20231213,113800,4392729130,20200,20200,20200,20200,91
20231213,113700,4390890930,20200,20200,20250,20200,678
20231213,113600,4377193330,20200,20250,20250,20200,578
20231213,113500,4365513730,20250,20250,20250,20200,30
20231213,113400,4364907230,20250,20200,20250,20200,436
20231213,113300,4356097930,20200,20250,20250,20200,275
20231213,113200,4350540930,20200,20250,20250,20200,973
20231213,113100,4330884330,20250,20200,20250,20200,754
20231213,113000,4315653280,20200,20250,20250,20200,398
20231213,112900,4307598530,20250,20300,20300,20250,349
20231213,112800,4300529280,20250,20250,20250,20250,157
20231213,112700,4297350030,20250,20250,20300,20250,483
20231213,112600,4287567280,20250,20250,20300,20250,81
20231213,112500,4285924930,20250,20250,20250,20250,30
20231213,112400,4285317430,20250,20250,20300,20250,886
20231213,112300,4267373930,20250,20300,20300,20250,412
20231213,112200,4259028930,20300,20300,20300,20300,5
20231213,112100,4258927430,20250,20250,20300,20250,326
20231213,112000,4252323880,20300,20300,20300,20300,91
20231213,111900,4250476580,20300,20300,20300,20250,108
20231213,111800,4248286830,20200,20250,20300,20200,647
20231213,111700,4235199780,20250,20250,20250,20250,786
20231213,111600,4219283280,20250,20250,20250,20250,261
20231213,111500,4213998030,20250,20250,20250,20250,449
20231213,111400,4204905780,20250,20250,20300,20250,515
20231213,111300,4194471730,20250,20250,20250,20250,820
20231213,111200,4177866730,20300,20300,20300,20300,115
20231213,111100,4175532230,20300,20250,20300,20250,526
20231213,111000,4164869530,20250,20250,20250,20200,792
20231213,110900,4148832630,20300,20300,20300,20250,515
20231213,110800,4138389030,20250,20250,20300,20250,1166
20231213,110700,4114777430,20200,20250,20250,20200,229
20231213,110600,4110148830,20250,20250,20250,20200,242
20231213,110500,4105257130,20200,20150,20250,20150,313
20231213,110400,4098937380,20200,20250,20250,20200,470
20231213,110300,4089441330,20250,20200,20250,20200,107
20231213,110200,4087279680,20200,20250,20250,20200,192
20231213,110100,4083399080,20200,20250,20250,20200,368
20231213,110000,4075957680,20200,20250,20250,20150,280
20231213,105900,4070291430,20250,20200,20250,20200,1337
20231213,105800,4043280780,20200,20200,20200,20150,368
20231213,105700,4035854980,20150,20150,20150,20150,1456
20231213,105600,4006516580,20150,20200,20200,20150,333
20231213,105500,3999802980,20200,20200,20200,20150,119
20231213,105400,3997399230,20150,20150,20200,20150,748
20231213,105300,3982326980,20150,20150,20150,20100,520
20231213,105200,3971853730,20150,20200,20200,20100,1552
20231213,105100,3940608930,20150,20150,20150,20150,37
20231213,105000,3939863380,20200,20150,20200,20150,592
20231213,104900,3927932030,20150,20200,20200,20150,116
20231213,104800,3925590680,20200,20200,20200,20200,73
20231213,104700,3924116080,20200,20150,20200,20150,121
20231213,104600,3921674930,20150,20200,20200,20150,294
20231213,104500,3915744580,20150,20200,20200,20150,122
20231213,104400,3913285680,20200,20200,20200,20200,91
20231213,104300,3911447480,20250,20200,20250,20200,1007
20231213,104200,3891103730,20200,20200,20200,20200,330
20231213,104100,3884437730,20200,20200,20250,20200,228
20231213,104000,3879830130,20200,20200,20250,20200,330
20231213,103900,3873153580,20250,20250,20250,20200,210
20231213,103800,3868903730,20250,20250,20250,20200,264
20231213,103700,3863568730,20250,20200,20250,20200,330
20231213,103600,3856893330,20200,20200,20200,20150,355
20231213,103500,3849723330,20200,20250,20250,20200,477
20231213,103400,3840084530,20200,20200,20200,20150,884
20231213,103300,3822232430,20200,20150,20200,20150,802
20231213,103200,3806054830,20100,20050,20100,20050,547
20231213,103100,3795066380,20050,20100,20150,20050,258
20231213,103000,3789882680,20100,20150,20150,20100,940
20231213,102900,3770979430,20150,20150,20150,20100,161
20231213,102800,3767737530,20100,20150,20150,20100,774
20231213,102700,3752154880,20150,20150,20150,20100,158
20231213,102600,3748975280,20100,20150,20150,20100,335
20231213,102500,3742225930,20100,20150,20150,20100,821
20231213,102400,3725687230,20150,20150,20200,20150,2021
20231213,102300,3684922030,20150,20100,20150,20100,117
20231213,102200,3682569780,20100,20100,20150,20100,679
20231213,102100,3668919730,20100,20100,20100,20100,236
20231213,102000,3664176130,20100,20150,20150,20100,142
20231213,101900,3661321680,20150,20050,20150,20050,1454
20231213,101800,3632124030,20100,20050,20100,20050,371
20231213,101700,3624671680,20050,20050,20100,20050,169
20231213,101600,3621282830,20050,20050,20100,20050,369
20231213,101500,3613882380,20050,20050,20100,20050,414
20231213,101400,3605579680,20050,20100,20100,20050,146
20231213,101300,3602650630,20100,20050,20100,20050,161
20231213,101200,3599419780,20000,20050,20100,20000,701
20231213,101100,3585366180,20050,20100,20100,20000,1154
20231213,101000,3562245330,20100,20050,20100,20000,285
20231213,100900,3556529530,20050,20050,20100,20000,508
20231213,100800,3546345080,20050,20100,20100,20050,608
20231213,100700,3534152680,20050,20000,20100,20000,142
20231213,100600,3531305080,20000,20050,20100,20000,901
20231213,100500,3513261980,20050,20050,20100,20050,882
20231213,100400,3495575530,20000,20050,20100,20000,818
20231213,100300,3479207530,20100,20000,20100,20000,2236
20231213,100200,3434478830,20000,20050,20050,20000,1234
20231213,100100,3409788980,20050,20050,20050,20000,254
20231213,100000,3404696430,20050,20100,20100,20000,521
20231213,095900,3394254830,20100,20050,20100,20050,448
20231213,095800,3385265330,20050,20050,20100,20050,396
20231213,095700,3377325380,20050,20050,20050,20050,720
20231213,095600,3362889380,20000,20000,20050,20000,876
20231213,095500,3345355830,20000,20050,20050,20000,202
20231213,095400,3341308530,20050,20000,20050,20000,646
20231213,095300,3328388030,20000,20000,20050,20000,1020
20231213,095200,3307986230,20050,20050,20050,20000,839
20231213,095100,3291199280,20000,20100,20100,20000,678
20231213,095000,3277611080,20050,20100,20100,20050,986
20231213,094900,3257829130,20050,20100,20100,20050,1381
20231213,094800,3230071180,20100,20150,20150,20100,283
20231213,094700,3224370730,20150,20150,20150,20150,188
20231213,094600,3220582530,20150,20150,20150,20100,1395
20231213,094500,3192493230,20150,20150,20150,20150,1532
20231213,094400,3161623430,20150,20200,20200,20150,1074
20231213,094300,3139941630,20200,20100,20200,20100,939
20231213,094200,3121022030,20100,20100,20100,20050,1146
20231213,094100,3097991230,20050,20000,20050,20000,791
20231213,094000,3082137130,20050,19970,20050,19960,5520
20231213,093900,2971767160,19980,19990,19990,19960,844
20231213,093800,2954907540,19990,19990,19990,19980,546
20231213,093700,2943994040,19980,19980,19990,19970,390
20231213,093600,2936200310,19970,19990,19990,19970,480
20231213,093500,2926611900,19990,19990,20000,19980,1353
20231213,093400,2899574450,20000,19980,20000,19960,1375
20231213,093300,2872100510,19980,19960,19980,19960,632
20231213,093200,2859481960,19960,19900,19970,19890,2410
20231213,093100,2811502720,19900,19900,19900,19890,2300
20231213,093000,2765739760,19900,19910,19920,19900,1273
20231213,092900,2740401940,19910,19910,19910,19890,2875
20231213,092800,2683186400,19900,19920,19920,19900,1957
20231213,092700,2644234220,19920,19920,19920,19900,3151
20231213,092600,2581510310,19920,19980,19980,19910,8225
20231213,092500,2417438020,19980,19970,19980,19970,825
20231213,092400,2400958690,19980,19980,19990,19970,721
20231213,092300,2386551490,19980,19990,19990,19980,1005
20231213,092200,2366464890,19990,20000,20000,19980,560
20231213,092100,2355269190,20000,19950,20050,19940,6900
20231213,092000,2217423380,19950,19960,19990,19940,802
20231213,091900,2201423650,20000,19900,20000,19900,3290
20231213,091800,2135928170,19920,19910,19920,19890,4614
20231213,091700,2044108220,19900,19910,19920,19900,5689
20231213,091600,1930867720,19920,19920,19950,19900,4466
20231213,091500,1841922280,19920,20000,20000,19900,17542
20231213,091400,1491905840,20000,20000,20050,20000,1260
20231213,091300,1466695790,20050,20050,20050,20000,1466
20231213,091200,1437359540,20100,20050,20100,20000,943
20231213,091100,1418472740,20050,20050,20100,20000,3025
20231213,091000,1357885390,20050,20000,20100,19990,3275
20231213,090900,1292376810,20000,20000,20050,19980,5226
20231213,090800,1187862650,20000,20000,20050,20000,7444
20231213,090700,1038964850,20000,20100,20150,20000,7551
20231213,090600,887563750,20100,20100,20150,20050,1803
20231213,090500,851318050,20100,20150,20150,20050,6501
20231213,090400,720728250,20150,20150,20150,20100,4652
20231213,090300,627079300,20100,20250,20250,20100,5478
20231213,090200,516706450,20200,20350,20350,20200,5607
20231213,090100,403182150,20350,20500,20500,20300,6677
20231213,090000,267061650,20500,20450,20500,20400,12851