KissMeData/118990/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,201200,2852954520,15640,15640,15640,15640,7721
20231219,201100,2852954520,15640,15640,15640,15640,0
20231219,201000,2852954520,15640,15640,15640,15640,0
20231219,200900,2852954520,15640,15640,15640,15640,0
20231219,200800,2852954520,15640,15640,15640,15640,0
20231219,200700,2852954520,15640,15640,15640,15640,0
20231219,200600,2852954520,15640,15640,15640,15640,0
20231219,200500,2852954520,15640,15640,15640,15640,0
20231219,200400,2852954520,15640,15640,15640,15640,0
20231219,200300,2852954520,15640,15640,15640,15640,0
20231219,200200,2852954520,15640,15640,15640,15640,0
20231219,200100,2852954520,15640,15640,15640,15640,0
20231219,200000,2852954520,15640,15640,15640,15640,0
20231219,195900,2852954520,15640,15640,15640,15640,0
20231219,195800,2852954520,15640,15640,15640,15640,0
20231219,195700,2852954520,15640,15640,15640,15640,0
20231219,195600,2852954520,15640,15640,15640,15640,0
20231219,195500,2852954520,15640,15640,15640,15640,0
20231219,195400,2852954520,15640,15640,15640,15640,0
20231219,195300,2852954520,15640,15640,15640,15640,0
20231219,195200,2852954520,15640,15640,15640,15640,0
20231219,195100,2852954520,15640,15640,15640,15640,0
20231219,195000,2852954520,15640,15640,15640,15640,0
20231219,194900,2852954520,15640,15640,15640,15640,0
20231219,194800,2852954520,15640,15640,15640,15640,0
20231219,194700,2852954520,15640,15640,15640,15640,0
20231219,194600,2852954520,15640,15640,15640,15640,0
20231219,194500,2852954520,15640,15640,15640,15640,0
20231219,194400,2852954520,15640,15640,15640,15640,0
20231219,194300,2852954520,15640,15640,15640,15640,0
20231219,194200,2852954520,15640,15640,15640,15640,7721
20231219,194100,2852954520,15640,15640,15640,15640,0
20231219,194000,2852954520,15640,15640,15640,15640,0
20231219,193900,2852954520,15640,15640,15640,15640,0
20231219,193800,2852954520,15640,15640,15640,15640,0
20231219,193700,2852954520,15640,15640,15640,15640,0
20231219,193600,2852954520,15640,15640,15640,15640,0
20231219,193500,2852954520,15640,15640,15640,15640,0
20231219,193400,2852954520,15640,15640,15640,15640,0
20231219,193300,2852954520,15640,15640,15640,15640,0
20231219,193200,2852954520,15640,15640,15640,15640,0
20231219,193100,2852954520,15640,15640,15640,15640,0
20231219,193000,2852954520,15640,15640,15640,15640,0
20231219,192900,2852954520,15640,15640,15640,15640,0
20231219,192800,2852954520,15640,15640,15640,15640,0
20231219,192700,2852954520,15640,15640,15640,15640,0
20231219,192600,2852954520,15640,15640,15640,15640,0
20231219,192500,2852954520,15640,15640,15640,15640,0
20231219,192400,2852954520,15640,15640,15640,15640,0
20231219,192300,2852954520,15640,15640,15640,15640,0
20231219,192200,2852954520,15640,15640,15640,15640,0
20231219,192100,2852954520,15640,15640,15640,15640,0
20231219,192000,2852954520,15640,15640,15640,15640,0
20231219,191900,2852954520,15640,15640,15640,15640,0
20231219,191800,2852954520,15640,15640,15640,15640,0
20231219,191700,2852954520,15640,15640,15640,15640,0
20231219,191600,2852954520,15640,15640,15640,15640,0
20231219,191500,2852954520,15640,15640,15640,15640,0
20231219,191400,2852954520,15640,15640,15640,15640,0
20231219,191300,2852954520,15640,15640,15640,15640,0
20231219,191200,2852954520,15640,15640,15640,15640,7721
20231219,191100,2852954520,15640,15640,15640,15640,0
20231219,191000,2852954520,15640,15640,15640,15640,0
20231219,190900,2852954520,15640,15640,15640,15640,0
20231219,190800,2852954520,15640,15640,15640,15640,0
20231219,190700,2852954520,15640,15640,15640,15640,0
20231219,190600,2852954520,15640,15640,15640,15640,0
20231219,190500,2852954520,15640,15640,15640,15640,0
20231219,190400,2852954520,15640,15640,15640,15640,0
20231219,190300,2852954520,15640,15640,15640,15640,0
20231219,190200,2852954520,15640,15640,15640,15640,0
20231219,190100,2852954520,15640,15640,15640,15640,0
20231219,190000,2852954520,15640,15640,15640,15640,0
20231219,185900,2852954520,15640,15640,15640,15640,0
20231219,185800,2852954520,15640,15640,15640,15640,0
20231219,185700,2852954520,15640,15640,15640,15640,0
20231219,185600,2852954520,15640,15640,15640,15640,0
20231219,185500,2852954520,15640,15640,15640,15640,0
20231219,185400,2852954520,15640,15640,15640,15640,0
20231219,185300,2852954520,15640,15640,15640,15640,0
20231219,185200,2852954520,15640,15640,15640,15640,0
20231219,185100,2852954520,15640,15640,15640,15640,0
20231219,185000,2852954520,15640,15640,15640,15640,0
20231219,184900,2852954520,15640,15640,15640,15640,0
20231219,184800,2852954520,15640,15640,15640,15640,0
20231219,184700,2852954520,15640,15640,15640,15640,0
20231219,184600,2852954520,15640,15640,15640,15640,0
20231219,184500,2852954520,15640,15640,15640,15640,0
20231219,184400,2852954520,15640,15640,15640,15640,0
20231219,184300,2852954520,15640,15640,15640,15640,0
20231219,184200,2852954520,15640,15640,15640,15640,7721
20231219,184100,2852954520,15640,15640,15640,15640,0
20231219,184000,2852954520,15640,15640,15640,15640,0
20231219,183900,2852954520,15640,15640,15640,15640,0
20231219,183800,2852954520,15640,15640,15640,15640,0
20231219,183700,2852954520,15640,15640,15640,15640,0
20231219,183600,2852954520,15640,15640,15640,15640,0
20231219,183500,2852954520,15640,15640,15640,15640,0
20231219,183400,2852954520,15640,15640,15640,15640,0
20231219,183300,2852954520,15640,15640,15640,15640,0
20231219,183200,2852954520,15640,15640,15640,15640,0
20231219,183100,2852954520,15640,15640,15640,15640,0
20231219,183000,2852954520,15640,15640,15640,15640,0
20231219,182900,2852954520,15640,15640,15640,15640,0
20231219,182800,2852954520,15640,15640,15640,15640,0
20231219,182700,2852954520,15640,15640,15640,15640,0
20231219,182600,2852954520,15640,15640,15640,15640,0
20231219,182500,2852954520,15640,15640,15640,15640,0
20231219,182400,2852954520,15640,15640,15640,15640,0
20231219,182300,2852954520,15640,15640,15640,15640,0
20231219,182200,2852954520,15640,15640,15640,15640,0
20231219,182100,2852954520,15640,15640,15640,15640,0
20231219,182000,2852954520,15640,15640,15640,15640,0
20231219,181900,2852954520,15640,15640,15640,15640,0
20231219,181800,2852954520,15640,15640,15640,15640,0
20231219,181700,2852954520,15640,15640,15640,15640,0
20231219,181600,2852954520,15640,15640,15640,15640,0
20231219,181500,2852954520,15640,15640,15640,15640,0
20231219,181400,2852954520,15640,15640,15640,15640,0
20231219,181300,2852954520,15640,15640,15640,15640,0
20231219,181200,2852954520,15640,15640,15640,15640,7721
20231219,181100,2852954520,15640,15640,15640,15640,0
20231219,181000,2852954520,15640,15640,15640,15640,0
20231219,180900,2852954520,15640,15640,15640,15640,0
20231219,180800,2852954520,15640,15640,15640,15640,0
20231219,180700,2852954520,15640,15640,15640,15640,0
20231219,180600,2852954520,15640,15640,15640,15640,0
20231219,180500,2852954520,15640,15640,15640,15640,0
20231219,180400,2852954520,15640,15640,15640,15640,0
20231219,180300,2852954520,15640,15640,15640,15640,0
20231219,180200,2852954520,15640,15640,15640,15640,0
20231219,180100,2852954520,15640,15640,15640,15640,0
20231219,180000,2852954520,15640,15640,15640,15640,0
20231219,175900,2852954520,15640,15640,15640,15640,0
20231219,175800,2852954520,15640,15640,15640,15640,0
20231219,175700,2852954520,15640,15640,15640,15640,0
20231219,175600,2852954520,15640,15640,15640,15640,0
20231219,175500,2852954520,15640,15640,15640,15640,0
20231219,175400,2852954520,15640,15640,15640,15640,0
20231219,175300,2852954520,15640,15640,15640,15640,0
20231219,175200,2852954520,15640,15640,15640,15640,0
20231219,175100,2852954520,15640,15640,15640,15640,0
20231219,175000,2852954520,15640,15640,15640,15640,0
20231219,174900,2852954520,15640,15640,15640,15640,0
20231219,174800,2852954520,15640,15640,15640,15640,0
20231219,174700,2852954520,15640,15640,15640,15640,0
20231219,174600,2852954520,15640,15640,15640,15640,0
20231219,174500,2852954520,15640,15640,15640,15640,0
20231219,174400,2852954520,15640,15640,15640,15640,0
20231219,174300,2852954520,15640,15640,15640,15640,0
20231219,174200,2852954520,15640,15640,15640,15640,7721
20231219,174100,2852954520,15640,15640,15640,15640,0
20231219,174000,2852954520,15640,15640,15640,15640,0
20231219,173900,2852954520,15640,15640,15640,15640,0
20231219,173800,2852954520,15640,15640,15640,15640,0
20231219,173700,2852954520,15640,15640,15640,15640,0
20231219,173600,2852954520,15640,15640,15640,15640,0
20231219,173500,2852954520,15640,15640,15640,15640,0
20231219,173400,2852954520,15640,15640,15640,15640,0
20231219,173300,2852954520,15640,15640,15640,15640,0
20231219,173200,2852954520,15640,15640,15640,15640,0
20231219,173100,2852954520,15640,15640,15640,15640,0
20231219,173000,2852954520,15640,15640,15640,15640,0
20231219,172900,2852954520,15640,15640,15640,15640,0
20231219,172800,2852954520,15640,15640,15640,15640,0
20231219,172700,2852954520,15640,15640,15640,15640,0
20231219,172600,2852954520,15640,15640,15640,15640,0
20231219,172500,2852954520,15640,15640,15640,15640,0
20231219,172400,2852954520,15640,15640,15640,15640,0
20231219,172300,2852954520,15640,15640,15640,15640,0
20231219,172200,2852954520,15640,15640,15640,15640,0
20231219,172100,2852954520,15640,15640,15640,15640,0
20231219,172000,2852954520,15640,15640,15640,15640,0
20231219,171900,2852954520,15640,15640,15640,15640,0
20231219,171800,2852954520,15640,15640,15640,15640,0
20231219,171700,2852954520,15640,15640,15640,15640,0
20231219,171600,2852954520,15640,15640,15640,15640,0
20231219,171500,2852954520,15640,15640,15640,15640,0
20231219,171400,2852954520,15640,15640,15640,15640,0
20231219,171300,2852954520,15640,15640,15640,15640,0
20231219,171200,2852954520,15640,15640,15640,15640,7721
20231219,171100,2852954520,15640,15640,15640,15640,0
20231219,171000,2852954520,15640,15640,15640,15640,0
20231219,170900,2852954520,15640,15640,15640,15640,0
20231219,170800,2852954520,15640,15640,15640,15640,0
20231219,170700,2852954520,15640,15640,15640,15640,0
20231219,170600,2852954520,15640,15640,15640,15640,0
20231219,170500,2852954520,15640,15640,15640,15640,0
20231219,170400,2852954520,15640,15640,15640,15640,0
20231219,170300,2852954520,15640,15640,15640,15640,0
20231219,170200,2852954520,15640,15640,15640,15640,0
20231219,170100,2852954520,15640,15640,15640,15640,0
20231219,170000,2852954520,15640,15640,15640,15640,0
20231219,165900,2852954520,15640,15640,15640,15640,0
20231219,165800,2852954520,15640,15640,15640,15640,0
20231219,165700,2852954520,15640,15640,15640,15640,0
20231219,165600,2852954520,15640,15640,15640,15640,0
20231219,165500,2852954520,15640,15640,15640,15640,0
20231219,165400,2852954520,15640,15640,15640,15640,0
20231219,165300,2852954520,15640,15640,15640,15640,0
20231219,165200,2852954520,15640,15640,15640,15640,0
20231219,165100,2852954520,15640,15640,15640,15640,0
20231219,165000,2852954520,15640,15640,15640,15640,0
20231219,164900,2852954520,15640,15640,15640,15640,0
20231219,164800,2852954520,15640,15640,15640,15640,0
20231219,164700,2852954520,15640,15640,15640,15640,0
20231219,164600,2852954520,15640,15640,15640,15640,0
20231219,164500,2852954520,15640,15640,15640,15640,0
20231219,164400,2852954520,15640,15640,15640,15640,0
20231219,164300,2852954520,15640,15640,15640,15640,0
20231219,164200,2852954520,15640,15640,15640,15640,7721
20231219,164100,2852954520,15640,15640,15640,15640,0
20231219,164000,2852954520,15640,15640,15640,15640,0
20231219,163900,2852954520,15640,15640,15640,15640,0
20231219,163800,2852954520,15640,15640,15640,15640,0
20231219,163700,2852954520,15640,15640,15640,15640,0
20231219,163600,2852954520,15640,15640,15640,15640,0
20231219,163500,2852954520,15640,15640,15640,15640,0
20231219,163400,2852954520,15640,15640,15640,15640,0
20231219,163300,2852954520,15640,15640,15640,15640,0
20231219,163200,2852954520,15640,15640,15640,15640,0
20231219,163100,2852954520,15640,15640,15640,15640,0
20231219,163000,2852954520,15640,15640,15640,15640,0
20231219,162900,2852954520,15640,15640,15640,15640,0
20231219,162800,2852954520,15640,15640,15640,15640,0
20231219,162700,2852954520,15640,15640,15640,15640,0
20231219,162600,2852954520,15640,15640,15640,15640,0
20231219,162500,2852954520,15640,15640,15640,15640,0
20231219,162400,2852954520,15640,15640,15640,15640,0
20231219,162300,2852954520,15640,15640,15640,15640,0
20231219,162200,2852954520,15640,15640,15640,15640,0
20231219,162100,2852954520,15640,15640,15640,15640,0
20231219,162000,2852954520,15640,15640,15640,15640,0
20231219,161900,2852954520,15640,15640,15640,15640,0
20231219,161800,2852954520,15640,15640,15640,15640,0
20231219,161700,2852954520,15640,15640,15640,15640,0
20231219,161600,2852954520,15640,15640,15640,15640,0
20231219,161500,2852954520,15640,15640,15640,15640,0
20231219,161400,2852954520,15640,15640,15640,15640,0
20231219,161300,2852954520,15640,15640,15640,15640,0
20231219,161200,2852954520,15640,15640,15640,15640,7721
20231219,161100,2852954520,15640,15640,15640,15640,0
20231219,161000,2852954520,15640,15640,15640,15640,0
20231219,160900,2852954520,15640,15640,15640,15640,0
20231219,160800,2852954520,15640,15640,15640,15640,0
20231219,160700,2852954520,15640,15640,15640,15640,0
20231219,160600,2852954520,15640,15640,15640,15640,0
20231219,160500,2852954520,15640,15640,15640,15640,0
20231219,160400,2852954520,15640,15640,15640,15640,0
20231219,160300,2852954520,15640,15640,15640,15640,0
20231219,160200,2852954520,15640,15640,15640,15640,0
20231219,160100,2852954520,15640,15640,15640,15640,0
20231219,160000,2852954520,15640,15640,15640,15640,0
20231219,155900,2852954520,15640,15640,15640,15640,0
20231219,155800,2852954520,15640,15640,15640,15640,0
20231219,155700,2852954520,15640,15640,15640,15640,0
20231219,155600,2852954520,15640,15640,15640,15640,0
20231219,155500,2852954520,15640,15640,15640,15640,0
20231219,155400,2852954520,15640,15640,15640,15640,0
20231219,155300,2852954520,15640,15640,15640,15640,0
20231219,155200,2852954520,15640,15640,15640,15640,0
20231219,155100,2852954520,15640,15640,15640,15640,0
20231219,155000,2852954520,15640,15640,15640,15640,0
20231219,154900,2852954520,15640,15640,15640,15640,0
20231219,154800,2852954520,15640,15640,15640,15640,0
20231219,154700,2852954520,15640,15640,15640,15640,0
20231219,154600,2852954520,15640,15640,15640,15640,0
20231219,154500,2852954520,15640,15640,15640,15640,0
20231219,154400,2852954520,15640,15640,15640,15640,0
20231219,154300,2852954520,15640,15640,15640,15640,0
20231219,154200,2852954520,15640,15640,15640,15640,7721
20231219,154100,2852954520,15640,15640,15640,15640,0
20231219,154000,2852954520,15640,15640,15640,15640,0
20231219,153900,2852954520,15640,15640,15640,15640,0
20231219,153800,2852954520,15640,15640,15640,15640,0
20231219,153700,2852954520,15640,15640,15640,15640,0
20231219,153600,2852954520,15640,15640,15640,15640,0
20231219,153500,2852954520,15640,15640,15640,15640,0
20231219,153400,2852954520,15640,15640,15640,15640,0
20231219,153300,2852954520,15640,15640,15640,15640,0
20231219,153200,2852954520,15640,15640,15640,15640,0
20231219,153100,2852954520,15640,15640,15640,15640,0
20231219,153000,2852954520,15640,15640,15640,15640,7721
20231219,152900,2732198080,15650,15650,15650,15650,0
20231219,152800,2732198080,15650,15650,15650,15650,0
20231219,152700,2732198080,15650,15650,15650,15650,0
20231219,152600,2732198080,15650,15650,15650,15650,0
20231219,152500,2732198080,15650,15650,15650,15650,0
20231219,152400,2732198080,15650,15650,15650,15650,0
20231219,152300,2732198080,15650,15650,15650,15650,0
20231219,152200,2732198080,15650,15650,15650,15650,0
20231219,152100,2732198080,15650,15650,15650,15650,0
20231219,152000,2732198080,15650,15650,15650,15650,0
20231219,151900,2732198080,15650,15630,15650,15620,2283
20231219,151800,2696527380,15640,15620,15640,15610,54
20231219,151700,2695683920,15620,15630,15630,15620,345
20231219,151600,2690294650,15630,15620,15630,15620,443
20231219,151500,2683374470,15630,15650,15650,15630,181
20231219,151400,2680544160,15650,15650,15650,15650,277
20231219,151300,2676209110,15650,15660,15660,15620,133
20231219,151200,2674130500,15660,15620,15660,15610,432
20231219,151100,2667368770,15620,15620,15630,15620,162
20231219,151000,2664838190,15630,15630,15630,15630,320
20231219,150900,2659836590,15610,15640,15660,15610,1468
20231219,150800,2636900280,15620,15610,15620,15610,194
20231219,150700,2633870140,15610,15630,15640,15610,386
20231219,150600,2627837750,15630,15610,15630,15610,435
20231219,150500,2621045050,15610,15620,15620,15610,452
20231219,150400,2613985840,15620,15620,15620,15620,56
20231219,150300,2613111120,15630,15620,15630,15610,481
20231219,150200,2605595630,15620,15600,15630,15600,1433
20231219,150100,2583232440,15590,15570,15590,15570,1011
20231219,150000,2567471780,15570,15570,15590,15570,2150
20231219,145900,2533979720,15570,15570,15580,15570,127
20231219,145800,2532002070,15580,15570,15580,15570,417
20231219,145700,2525507280,15570,15570,15570,15560,1912
20231219,145600,2495747580,15570,15580,15580,15570,708
20231219,145500,2484719370,15570,15570,15570,15570,115
20231219,145400,2482928820,15570,15570,15570,15570,217
20231219,145300,2479550130,15570,15560,15570,15560,1237
20231219,145200,2460298860,15570,15570,15570,15570,800
20231219,145100,2447842860,15560,15560,15560,15550,600
20231219,145000,2438506870,15560,15560,15560,15550,237
20231219,144900,2434821030,15550,15560,15560,15550,252
20231219,144800,2430899920,15560,15560,15560,15550,143
20231219,144700,2428674850,15560,15560,15560,15550,1019
20231219,144600,2412819970,15560,15560,15560,15560,77
20231219,144500,2411621850,15560,15560,15560,15560,60
20231219,144400,2410688250,15550,15560,15560,15550,538
20231219,144300,2402316980,15560,15560,15560,15560,99
20231219,144200,2400776540,15560,15560,15570,15560,199
20231219,144100,2397679130,15560,15560,15570,15560,167
20231219,144000,2395080040,15560,15570,15580,15560,552
20231219,143900,2386487140,15570,15570,15580,15570,116
20231219,143800,2384680900,15570,15570,15570,15570,36
20231219,143700,2384120380,15560,15560,15560,15560,806
20231219,143600,2371579020,15570,15580,15580,15570,113
20231219,143500,2369819600,15570,15570,15570,15570,107
20231219,143400,2368153610,15570,15580,15580,15570,181
20231219,143300,2365335380,15570,15570,15570,15570,133
20231219,143200,2363264570,15570,15560,15570,15560,362
20231219,143100,2357631830,15560,15560,15570,15560,418
20231219,143000,2351126490,15560,15560,15560,15560,0
20231219,142900,2351126490,15560,15560,15560,15560,101
20231219,142800,2349554930,15550,15560,15560,15550,162
20231219,142700,2347035470,15560,15560,15560,15550,627
20231219,142600,2337280340,15560,15560,15560,15550,29
20231219,142500,2336829110,15550,15550,15560,15550,306
20231219,142400,2332070510,15550,15550,15560,15550,17
20231219,142300,2331806020,15550,15560,15560,15550,299
20231219,142200,2327155980,15560,15550,15560,15550,1359
20231219,142100,2306023460,15550,15560,15560,15550,285
20231219,142000,2301591560,15560,15550,15560,15550,70
20231219,141900,2300502870,15550,15550,15550,15550,1
20231219,141800,2300487320,15560,15560,15570,15560,600
20231219,141700,2291151020,15570,15560,15570,15560,109
20231219,141600,2289454900,15570,15570,15570,15570,97
20231219,141500,2287944610,15570,15570,15580,15570,147
20231219,141400,2285655490,15570,15580,15590,15570,806
20231219,141300,2273102910,15580,15580,15580,15570,176
20231219,141200,2270361830,15570,15570,15570,15570,382
20231219,141100,2264414090,15570,15580,15580,15570,283
20231219,141000,2260007340,15580,15570,15580,15570,45
20231219,140900,2259306250,15570,15570,15580,15570,282
20231219,140800,2254915330,15580,15580,15580,15570,291
20231219,140700,2250381560,15580,15580,15580,15580,229
20231219,140600,2246813740,15580,15550,15580,15550,564
20231219,140500,2238030360,15550,15560,15570,15550,182
20231219,140400,2235199780,15560,15560,15560,15550,363
20231219,140300,2229555010,15560,15550,15560,15550,203
20231219,140200,2226397330,15550,15550,15550,15550,75
20231219,140100,2225231080,15550,15560,15560,15550,1541
20231219,140000,2201255110,15560,15560,15560,15560,47
20231219,135900,2200523790,15570,15570,15570,15560,1021
20231219,135800,2184631030,15570,15570,15570,15570,16
20231219,135700,2184381910,15570,15570,15570,15570,138
20231219,135600,2182233250,15570,15580,15580,15570,170
20231219,135500,2179586340,15570,15580,15580,15570,504
20231219,135400,2171738540,15570,15580,15590,15570,214
20231219,135300,2168405040,15580,15580,15580,15570,389
20231219,135200,2162345880,15580,15580,15580,15580,166
20231219,135100,2159759600,15580,15590,15590,15580,148
20231219,135000,2157453280,15580,15580,15590,15580,306
20231219,134900,2152685790,15570,15580,15580,15570,169
20231219,134800,2150054410,15570,15560,15570,15560,59
20231219,134700,2149135790,15560,15560,15560,15560,116
20231219,134600,2147330830,15560,15570,15570,15560,211
20231219,134500,2144046170,15570,15560,15570,15560,125
20231219,134400,2142101070,15570,15560,15570,15560,132
20231219,134300,2140047120,15570,15570,15570,15560,337
20231219,134200,2134802620,15560,15560,15580,15560,64
20231219,134100,2133805780,15570,15570,15570,15570,283
20231219,134000,2129399470,15560,15560,15560,15560,383
20231219,133900,2123439990,15560,15560,15570,15560,155
20231219,133800,2121027940,15560,15570,15570,15560,12
20231219,133700,2120841120,15560,15560,15560,15550,793
20231219,133600,2108504590,15560,15560,15560,15550,214
20231219,133500,2105174760,15560,15550,15560,15550,933
20231219,133400,2090665550,15550,15560,15560,15550,193
20231219,133300,2087664380,15560,15560,15560,15550,410
20231219,133200,2081285780,15550,15560,15560,15550,41
20231219,133100,2080647930,15550,15550,15560,15550,323
20231219,133000,2075624640,15550,15550,15560,15550,174
20231219,132900,2072917400,15560,15560,15560,15550,331
20231219,132800,2067768040,15560,15550,15560,15550,15
20231219,132700,2067534650,15550,15560,15560,15550,1004
20231219,132600,2051918250,15560,15570,15570,15560,4
20231219,132500,2051855980,15570,15560,15570,15560,179
20231219,132400,2049070040,15560,15560,15570,15560,189
20231219,132300,2046129190,15560,15560,15560,15560,129
20231219,132200,2044121950,15570,15560,15570,15560,129
20231219,132100,2042114400,15550,15560,15570,15550,463
20231219,132000,2034912170,15570,15560,15570,15560,38
20231219,131900,2034320670,15560,15560,15560,15560,311
20231219,131800,2029481510,15560,15570,15570,15560,169
20231219,131700,2026850910,15570,15580,15580,15560,228
20231219,131600,2023302950,15570,15570,15570,15570,221
20231219,131500,2019861980,15570,15570,15570,15570,230
20231219,131400,2016280880,15570,15570,15570,15570,4
20231219,131300,2016218600,15570,15570,15570,15560,156
20231219,131200,2013790870,15560,15560,15560,15560,37
20231219,131100,2013215150,15560,15580,15580,15560,1308
20231219,131000,1992854700,15570,15570,15570,15570,1
20231219,130900,1992839130,15570,15570,15570,15570,99
20231219,130800,1991297700,15570,15570,15570,15570,206
20231219,130700,1988090280,15570,15570,15580,15570,570
20231219,130600,1979215330,15570,15570,15570,15570,31
20231219,130500,1978732660,15580,15580,15590,15570,770
20231219,130400,1966740620,15580,15580,15580,15580,385
20231219,130300,1960742320,15580,15570,15580,15570,140
20231219,130200,1958562110,15580,15570,15580,15570,439
20231219,130100,1951726870,15570,15560,15570,15560,484
20231219,130000,1944191990,15570,15560,15570,15560,89
20231219,125900,1942806560,15560,15560,15560,15550,261
20231219,125800,1938745700,15560,15560,15560,15560,892
20231219,125700,1924866180,15550,15590,15590,15550,5116
20231219,125600,1845231950,15600,15590,15600,15590,171
20231219,125500,1842566050,15600,15600,15600,15590,206
20231219,125400,1839352470,15600,15590,15600,15590,118
20231219,125300,1837512550,15590,15580,15590,15580,105
20231219,125200,1835876620,15580,15580,15580,15580,159
20231219,125100,1833399400,15580,15590,15590,15580,234
20231219,125000,1829753660,15580,15590,15590,15580,10
20231219,124900,1829597810,15580,15590,15590,15580,237
20231219,124800,1825904740,15590,15590,15590,15580,132
20231219,124700,1823846870,15590,15590,15590,15590,50
20231219,124600,1823067370,15590,15590,15590,15580,166
20231219,124500,1820480000,15590,15580,15590,15580,108
20231219,124400,1818797270,15590,15590,15590,15590,211
20231219,124300,1815507780,15590,15580,15590,15580,734
20231219,124200,1804071510,15580,15590,15590,15580,301
20231219,124100,1799378930,15590,15580,15590,15580,171
20231219,124000,1796714210,15580,15580,15580,15580,179
20231219,123900,1793925390,15580,15580,15580,15570,136
20231219,123800,1791807750,15580,15580,15580,15580,74
20231219,123700,1790654830,15570,15560,15570,15560,193
20231219,123600,1787651550,15570,15570,15570,15570,502
20231219,123500,1779835410,15570,15580,15580,15570,11
20231219,123400,1779664040,15580,15580,15580,15570,52
20231219,123300,1778854380,15570,15580,15580,15570,735
20231219,123200,1767410270,15580,15570,15580,15570,146
20231219,123100,1765136670,15580,15570,15580,15570,106
20231219,123000,1763486180,15570,15580,15580,15570,134
20231219,122900,1761399080,15580,15580,15590,15580,104
20231219,122800,1759778750,15590,15580,15590,15570,19
20231219,122700,1759482730,15570,15570,15580,15570,416
20231219,122600,1753005600,15570,15560,15570,15560,579
20231219,122500,1743992650,15560,15570,15580,15560,1616
20231219,122400,1718832660,15570,15580,15590,15570,1440
20231219,122300,1696397420,15580,15590,15590,15580,900
20231219,122200,1682371420,15580,15600,15600,15580,1071
20231219,122100,1665672540,15590,15590,15600,15590,439
20231219,122000,1658828520,15590,15600,15600,15590,1804
20231219,121900,1630687560,15600,15610,15610,15600,1273
20231219,121800,1610826060,15600,15610,15610,15600,423
20231219,121700,1604223530,15610,15610,15620,15610,928
20231219,121600,1589737430,15610,15610,15610,15610,0
20231219,121500,1589737430,15610,15610,15610,15610,111
20231219,121400,1588004720,15620,15610,15620,15610,181
20231219,121300,1585179170,15610,15620,15620,15610,112
20231219,121200,1583430730,15620,15620,15620,15620,1
20231219,121100,1583415110,15620,15630,15630,15620,459
20231219,121000,1576245520,15620,15620,15620,15620,171
20231219,120900,1573574500,15610,15620,15620,15610,184
20231219,120800,1570702250,15620,15620,15620,15610,159
20231219,120700,1568220100,15620,15620,15620,15620,159
20231219,120600,1565736520,15620,15630,15630,15620,207
20231219,120500,1562502530,15620,15610,15620,15610,539
20231219,120400,1554088230,15610,15610,15610,15610,8
20231219,120300,1553963350,15610,15610,15610,15610,100
20231219,120200,1552402350,15610,15610,15610,15610,66
20231219,120100,1551372090,15610,15630,15630,15610,357
20231219,120000,1545796390,15620,15620,15620,15620,49
20231219,115900,1545031010,15620,15620,15620,15620,199
20231219,115800,1541922630,15630,15630,15630,15620,221
20231219,115700,1538470320,15620,15620,15620,15620,100
20231219,115600,1536908320,15620,15620,15620,15620,32
20231219,115500,1536408480,15610,15630,15630,15610,316
20231219,115400,1531471840,15630,15620,15630,15620,9
20231219,115300,1531331220,15620,15620,15630,15620,434
20231219,115200,1524551810,15620,15620,15630,15620,240
20231219,115100,1520802520,15630,15630,15640,15630,273
20231219,115000,1516535490,15630,15620,15630,15620,13
20231219,114900,1516332310,15620,15620,15620,15620,263
20231219,114800,1512224250,15630,15630,15630,15630,102
20231219,114700,1510629990,15620,15620,15630,15620,393
20231219,114600,1504490910,15620,15620,15620,15610,501
20231219,114500,1496665300,15620,15620,15620,15610,168
20231219,114400,1494042130,15610,15620,15620,15610,32
20231219,114300,1493542300,15610,15610,15610,15610,246
20231219,114200,1489702240,15610,15620,15620,15610,226
20231219,114100,1486173380,15620,15620,15620,15610,101
20231219,114000,1484595770,15630,15630,15630,15630,12
20231219,113900,1484408210,15620,15630,15630,15610,481
20231219,113800,1476898790,15620,15610,15620,15610,130
20231219,113700,1474868440,15610,15610,15610,15610,982
20231219,113600,1459539420,15610,15620,15620,15610,215
20231219,113500,1456183260,15610,15620,15620,15610,58
20231219,113400,1455277310,15630,15620,15630,15620,660
20231219,113300,1444967010,15620,15640,15640,15620,276
20231219,113200,1440653920,15640,15630,15640,15630,5
20231219,113100,1440575730,15630,15630,15630,15630,109
20231219,113000,1438872060,15620,15630,15630,15620,378
20231219,112900,1432963930,15630,15630,15630,15630,100
20231219,112800,1431400930,15640,15620,15640,15620,196
20231219,112700,1428336620,15620,15620,15620,15610,263
20231219,112600,1424229570,15620,15620,15620,15620,128
20231219,112500,1422230210,15630,15610,15630,15610,322
20231219,112400,1417202810,15610,15610,15610,15610,556
20231219,112300,1408523650,15610,15620,15620,15610,348
20231219,112200,1403090100,15630,15610,15630,15610,505
20231219,112100,1395202210,15610,15620,15620,15610,1166
20231219,112000,1377000300,15620,15640,15640,15610,2144
20231219,111900,1343506910,15630,15640,15640,15630,76
20231219,111800,1342318280,15640,15640,15640,15640,132
20231219,111700,1340253800,15640,15630,15640,15630,319
20231219,111600,1335267350,15640,15640,15640,15630,368
20231219,111500,1329511840,15630,15630,15630,15630,136
20231219,111400,1327386160,15630,15630,15640,15630,795
20231219,111300,1314960290,15630,15630,15630,15630,99
20231219,111200,1313412920,15640,15640,15640,15630,33
20231219,111100,1312897060,15640,15630,15640,15630,279
20231219,111000,1308536180,15640,15630,15640,15630,16
20231219,110900,1308285950,15640,15640,15640,15640,207
20231219,110800,1305048470,15640,15640,15640,15630,175
20231219,110700,1302312090,15640,15640,15640,15630,282
20231219,110600,1297901800,15640,15640,15650,15640,55
20231219,110500,1297041470,15630,15640,15640,15630,401
20231219,110400,1290773190,15630,15630,15630,15630,251
20231219,110300,1286850060,15630,15630,15640,15630,764
20231219,110200,1274907820,15640,15640,15650,15640,22
20231219,110100,1274563730,15640,15630,15640,15630,791
20231219,110000,1262197960,15630,15630,15630,15630,314
20231219,105900,1257290140,15630,15630,15630,15630,113
20231219,105800,1255523950,15630,15640,15640,15630,206
20231219,105700,1252304120,15630,15640,15640,15630,73
20231219,105600,1251162410,15640,15630,15640,15630,106
20231219,105500,1249505110,15620,15620,15640,15620,116
20231219,105400,1247692230,15620,15630,15660,15620,400
20231219,105300,1241439920,15640,15630,15640,15630,181
20231219,105200,1238610080,15630,15630,15630,15630,57
20231219,105100,1237719170,15630,15640,15640,15630,255
20231219,105000,1233731150,15640,15640,15640,15640,61
20231219,104900,1232777110,15640,15630,15640,15630,576
20231219,104800,1223773470,15640,15640,15650,15640,424
20231219,104700,1217140480,15650,15640,15650,15640,283
20231219,104600,1212713860,15640,15640,15640,15640,126
20231219,104500,1210743220,15630,15640,15640,15620,1014
20231219,104400,1194890980,15640,15650,15650,15640,106
20231219,104300,1193233080,15650,15640,15650,15640,149
20231219,104200,1190902710,15640,15650,15670,15640,444
20231219,104100,1183955390,15640,15650,15650,15640,141
20231219,104000,1181749140,15650,15640,15660,15640,215
20231219,103900,1178383700,15640,15630,15650,15620,213
20231219,103800,1175052270,15620,15620,15620,15620,63
20231219,103700,1174068210,15620,15630,15630,15620,749
20231219,103600,1162365530,15620,15620,15630,15620,514
20231219,103500,1154335220,15620,15630,15640,15620,881
20231219,103400,1140567190,15630,15640,15660,15630,734
20231219,103300,1129089550,15650,15650,15650,15650,445
20231219,103200,1122125300,15640,15640,15650,15640,406
20231219,103100,1115773460,15640,15640,15640,15640,19
20231219,103000,1115476300,15640,15640,15640,15640,239
20231219,102900,1111738340,15640,15640,15650,15640,67
20231219,102800,1110690360,15630,15640,15640,15620,959
20231219,102700,1095705570,15650,15650,15650,15650,2
20231219,102600,1095674270,15640,15650,15650,15640,373
20231219,102500,1089840390,15650,15620,15650,15620,254
20231219,102400,1085870180,15630,15630,15630,15620,152
20231219,102300,1083495660,15640,15630,15640,15620,187
20231219,102200,1080573030,15640,15650,15650,15630,198
20231219,102100,1077476110,15650,15640,15650,15640,2
20231219,102000,1077444820,15630,15640,15640,15620,311
20231219,101900,1072583850,15640,15640,15700,15630,114
20231219,101800,1070796840,15640,15630,15640,15620,196
20231219,101700,1067733290,15630,15610,15630,15610,276
20231219,101600,1063421830,15610,15630,15630,15610,1292
20231219,101500,1043245140,15630,15640,15650,15620,3494
20231219,101400,988630100,15650,15650,15650,15650,1081
20231219,101300,971712450,15650,15670,15670,15650,724
20231219,101200,960379830,15670,15660,15670,15660,595
20231219,101100,951060940,15660,15670,15670,15660,667
20231219,101000,940615050,15660,15670,15670,15660,319
20231219,100900,935619450,15670,15670,15670,15670,27
20231219,100800,935196360,15660,15650,15660,15650,256
20231219,100700,931187410,15660,15670,15670,15650,1092
20231219,100600,914086250,15670,15690,15690,15670,258
20231219,100500,910041710,15690,15680,15690,15680,271
20231219,100400,905792260,15680,15710,15710,15680,914
20231219,100300,891450720,15700,15700,15710,15690,328
20231219,100200,886299570,15690,15690,15690,15680,199
20231219,100100,883177630,15700,15690,15700,15680,378
20231219,100000,877248460,15700,15690,15700,15680,484
20231219,095900,869653840,15680,15680,15680,15680,94
20231219,095800,868179920,15680,15690,15700,15680,1008
20231219,095700,852367180,15690,15700,15720,15690,244
20231219,095600,848536640,15690,15690,15690,15690,0
20231219,095500,848536640,15690,15680,15690,15680,87
20231219,095400,847172220,15680,15750,15750,15680,1742
20231219,095300,819817140,15740,15750,15750,15740,835
20231219,095200,806671970,15750,15750,15750,15750,402
20231219,095100,800340470,15750,15770,15770,15750,183
20231219,095000,797456140,15750,15770,15770,15750,397
20231219,094900,791202240,15770,15770,15770,15770,388
20231219,094800,785083480,15760,15780,15780,15760,310
20231219,094700,780196420,15780,15820,15820,15780,1550
20231219,094600,755709630,15820,15820,15820,15810,723
20231219,094500,744272270,15810,15810,15810,15800,1077
20231219,094400,727255210,15810,15810,15810,15810,205
20231219,094300,724014160,15810,15810,15810,15810,178
20231219,094200,721199980,15810,15810,15820,15810,1066
20231219,094100,704346190,15810,15810,15810,15810,533
20231219,094000,695919460,15810,15800,15810,15800,25
20231219,093900,695524430,15800,15790,15800,15790,1114
20231219,093800,677924240,15790,15770,15790,15770,475
20231219,093700,670425430,15770,15750,15770,15750,2006
20231219,093600,638811820,15750,15760,15760,15750,546
20231219,093500,630212220,15760,15780,15780,15760,1315
20231219,093400,609476700,15770,15760,15770,15760,1096
20231219,093300,592193040,15760,15760,15770,15760,799
20231219,093200,579600600,15760,15740,15760,15740,172
20231219,093100,576891450,15740,15740,15740,15730,350
20231219,093000,571382790,15740,15760,15760,15740,59
20231219,092900,570453110,15760,15730,15760,15730,224
20231219,092800,566922940,15770,15770,15770,15770,314
20231219,092700,561971160,15770,15730,15770,15720,252
20231219,092600,558008660,15710,15760,15760,15710,652
20231219,092500,547762350,15780,15780,15780,15770,1036
20231219,092400,531417260,15770,15720,15780,15710,1577
20231219,092300,506622280,15720,15730,15730,15710,1813
20231219,092200,478121290,15760,15710,15760,15710,297
20231219,092100,473450550,15710,15710,15710,15700,447
20231219,092000,466430430,15710,15700,15710,15700,39
20231219,091900,465818100,15650,15650,15650,15650,181
20231219,091800,462985450,15640,15640,15680,15640,261
20231219,091700,458902730,15630,15640,15650,15610,213
20231219,091600,455576310,15610,15620,15620,15600,740
20231219,091500,444026230,15620,15640,15640,15610,1450
20231219,091400,421372000,15640,15630,15640,15630,244
20231219,091300,417558160,15630,15620,15630,15620,335
20231219,091200,412325150,15620,15620,15620,15620,407
20231219,091100,405967810,15620,15620,15630,15600,3776
20231219,091000,346997430,15610,15620,15620,15610,1011
20231219,090900,331211960,15600,15660,15660,15600,2345
20231219,090800,294557670,15660,15650,15660,15650,288
20231219,090700,290049340,15650,15700,15700,15650,1166
20231219,090600,271780410,15680,15700,15700,15650,2090
20231219,090500,239030910,15700,15700,15730,15680,2361
20231219,090400,201968220,15700,15750,15750,15700,4390
20231219,090300,132927890,15750,15770,15770,15750,1646
20231219,090200,106991870,15770,15770,15780,15770,182
20231219,090100,104120260,15760,15730,15760,15730,555
20231219,090000,95382100,15730,15830,15830,15730,4855