KissMeData/119860/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,201200,9526143160,15220,15220,15220,15220,10955
20231219,201100,9526143160,15220,15220,15220,15220,0
20231219,201000,9526143160,15220,15220,15220,15220,0
20231219,200900,9526143160,15220,15220,15220,15220,0
20231219,200800,9526143160,15220,15220,15220,15220,0
20231219,200700,9526143160,15220,15220,15220,15220,0
20231219,200600,9526143160,15220,15220,15220,15220,0
20231219,200500,9526143160,15220,15220,15220,15220,0
20231219,200400,9526143160,15220,15220,15220,15220,0
20231219,200300,9526143160,15220,15220,15220,15220,0
20231219,200200,9526143160,15220,15220,15220,15220,0
20231219,200100,9526143160,15220,15220,15220,15220,0
20231219,200000,9526143160,15220,15220,15220,15220,0
20231219,195900,9526143160,15220,15220,15220,15220,0
20231219,195800,9526143160,15220,15220,15220,15220,0
20231219,195700,9526143160,15220,15220,15220,15220,0
20231219,195600,9526143160,15220,15220,15220,15220,0
20231219,195500,9526143160,15220,15220,15220,15220,0
20231219,195400,9526143160,15220,15220,15220,15220,0
20231219,195300,9526143160,15220,15220,15220,15220,0
20231219,195200,9526143160,15220,15220,15220,15220,0
20231219,195100,9526143160,15220,15220,15220,15220,0
20231219,195000,9526143160,15220,15220,15220,15220,0
20231219,194900,9526143160,15220,15220,15220,15220,0
20231219,194800,9526143160,15220,15220,15220,15220,0
20231219,194700,9526143160,15220,15220,15220,15220,0
20231219,194600,9526143160,15220,15220,15220,15220,0
20231219,194500,9526143160,15220,15220,15220,15220,0
20231219,194400,9526143160,15220,15220,15220,15220,0
20231219,194300,9526143160,15220,15220,15220,15220,0
20231219,194200,9526143160,15220,15220,15220,15220,10955
20231219,194100,9526143160,15220,15220,15220,15220,0
20231219,194000,9526143160,15220,15220,15220,15220,0
20231219,193900,9526143160,15220,15220,15220,15220,0
20231219,193800,9526143160,15220,15220,15220,15220,0
20231219,193700,9526143160,15220,15220,15220,15220,0
20231219,193600,9526143160,15220,15220,15220,15220,0
20231219,193500,9526143160,15220,15220,15220,15220,0
20231219,193400,9526143160,15220,15220,15220,15220,0
20231219,193300,9526143160,15220,15220,15220,15220,0
20231219,193200,9526143160,15220,15220,15220,15220,0
20231219,193100,9526143160,15220,15220,15220,15220,0
20231219,193000,9526143160,15220,15220,15220,15220,0
20231219,192900,9526143160,15220,15220,15220,15220,0
20231219,192800,9526143160,15220,15220,15220,15220,0
20231219,192700,9526143160,15220,15220,15220,15220,0
20231219,192600,9526143160,15220,15220,15220,15220,0
20231219,192500,9526143160,15220,15220,15220,15220,0
20231219,192400,9526143160,15220,15220,15220,15220,0
20231219,192300,9526143160,15220,15220,15220,15220,0
20231219,192200,9526143160,15220,15220,15220,15220,0
20231219,192100,9526143160,15220,15220,15220,15220,0
20231219,192000,9526143160,15220,15220,15220,15220,0
20231219,191900,9526143160,15220,15220,15220,15220,0
20231219,191800,9526143160,15220,15220,15220,15220,0
20231219,191700,9526143160,15220,15220,15220,15220,0
20231219,191600,9526143160,15220,15220,15220,15220,0
20231219,191500,9526143160,15220,15220,15220,15220,0
20231219,191400,9526143160,15220,15220,15220,15220,0
20231219,191300,9526143160,15220,15220,15220,15220,0
20231219,191200,9526143160,15220,15220,15220,15220,10955
20231219,191100,9526143160,15220,15220,15220,15220,0
20231219,191000,9526143160,15220,15220,15220,15220,0
20231219,190900,9526143160,15220,15220,15220,15220,0
20231219,190800,9526143160,15220,15220,15220,15220,0
20231219,190700,9526143160,15220,15220,15220,15220,0
20231219,190600,9526143160,15220,15220,15220,15220,0
20231219,190500,9526143160,15220,15220,15220,15220,0
20231219,190400,9526143160,15220,15220,15220,15220,0
20231219,190300,9526143160,15220,15220,15220,15220,0
20231219,190200,9526143160,15220,15220,15220,15220,0
20231219,190100,9526143160,15220,15220,15220,15220,0
20231219,190000,9526143160,15220,15220,15220,15220,0
20231219,185900,9526143160,15220,15220,15220,15220,0
20231219,185800,9526143160,15220,15220,15220,15220,0
20231219,185700,9526143160,15220,15220,15220,15220,0
20231219,185600,9526143160,15220,15220,15220,15220,0
20231219,185500,9526143160,15220,15220,15220,15220,0
20231219,185400,9526143160,15220,15220,15220,15220,0
20231219,185300,9526143160,15220,15220,15220,15220,0
20231219,185200,9526143160,15220,15220,15220,15220,0
20231219,185100,9526143160,15220,15220,15220,15220,0
20231219,185000,9526143160,15220,15220,15220,15220,0
20231219,184900,9526143160,15220,15220,15220,15220,0
20231219,184800,9526143160,15220,15220,15220,15220,0
20231219,184700,9526143160,15220,15220,15220,15220,0
20231219,184600,9526143160,15220,15220,15220,15220,0
20231219,184500,9526143160,15220,15220,15220,15220,0
20231219,184400,9526143160,15220,15220,15220,15220,0
20231219,184300,9526143160,15220,15220,15220,15220,0
20231219,184200,9526143160,15220,15220,15220,15220,10955
20231219,184100,9526143160,15220,15220,15220,15220,0
20231219,184000,9526143160,15220,15220,15220,15220,0
20231219,183900,9526143160,15220,15220,15220,15220,0
20231219,183800,9526143160,15220,15220,15220,15220,0
20231219,183700,9526143160,15220,15220,15220,15220,0
20231219,183600,9526143160,15220,15220,15220,15220,0
20231219,183500,9526143160,15220,15220,15220,15220,0
20231219,183400,9526143160,15220,15220,15220,15220,0
20231219,183300,9526143160,15220,15220,15220,15220,0
20231219,183200,9526143160,15220,15220,15220,15220,0
20231219,183100,9526143160,15220,15220,15220,15220,0
20231219,183000,9526143160,15220,15220,15220,15220,0
20231219,182900,9526143160,15220,15220,15220,15220,0
20231219,182800,9526143160,15220,15220,15220,15220,0
20231219,182700,9526143160,15220,15220,15220,15220,0
20231219,182600,9526143160,15220,15220,15220,15220,0
20231219,182500,9526143160,15220,15220,15220,15220,0
20231219,182400,9526143160,15220,15220,15220,15220,0
20231219,182300,9526143160,15220,15220,15220,15220,0
20231219,182200,9526143160,15220,15220,15220,15220,0
20231219,182100,9526143160,15220,15220,15220,15220,0
20231219,182000,9526143160,15220,15220,15220,15220,0
20231219,181900,9526143160,15220,15220,15220,15220,0
20231219,181800,9526143160,15220,15220,15220,15220,0
20231219,181700,9526143160,15220,15220,15220,15220,0
20231219,181600,9526143160,15220,15220,15220,15220,0
20231219,181500,9526143160,15220,15220,15220,15220,0
20231219,181400,9526143160,15220,15220,15220,15220,0
20231219,181300,9526143160,15220,15220,15220,15220,0
20231219,181200,9526143160,15220,15220,15220,15220,10955
20231219,181100,9526143160,15220,15220,15220,15220,0
20231219,181000,9526143160,15220,15220,15220,15220,0
20231219,180900,9526143160,15220,15220,15220,15220,0
20231219,180800,9526143160,15220,15220,15220,15220,0
20231219,180700,9526143160,15220,15220,15220,15220,0
20231219,180600,9526143160,15220,15220,15220,15220,0
20231219,180500,9526143160,15220,15220,15220,15220,0
20231219,180400,9526143160,15220,15220,15220,15220,0
20231219,180300,9526143160,15220,15220,15220,15220,0
20231219,180200,9526143160,15220,15220,15220,15220,0
20231219,180100,9526143160,15220,15220,15220,15220,0
20231219,180000,9526143160,15220,15220,15220,15220,0
20231219,175900,9526143160,15220,15220,15220,15220,0
20231219,175800,9526143160,15220,15220,15220,15220,0
20231219,175700,9526143160,15220,15220,15220,15220,0
20231219,175600,9526143160,15220,15220,15220,15220,0
20231219,175500,9526143160,15220,15220,15220,15220,0
20231219,175400,9526143160,15220,15220,15220,15220,0
20231219,175300,9526143160,15220,15220,15220,15220,0
20231219,175200,9526143160,15220,15220,15220,15220,0
20231219,175100,9526143160,15220,15220,15220,15220,0
20231219,175000,9526143160,15220,15220,15220,15220,0
20231219,174900,9526143160,15220,15220,15220,15220,0
20231219,174800,9526143160,15220,15220,15220,15220,0
20231219,174700,9526143160,15220,15220,15220,15220,0
20231219,174600,9526143160,15220,15220,15220,15220,0
20231219,174500,9526143160,15220,15220,15220,15220,0
20231219,174400,9526143160,15220,15220,15220,15220,0
20231219,174300,9526143160,15220,15220,15220,15220,0
20231219,174200,9526143160,15220,15220,15220,15220,10955
20231219,174100,9526143160,15220,15220,15220,15220,0
20231219,174000,9526143160,15220,15220,15220,15220,0
20231219,173900,9526143160,15220,15220,15220,15220,0
20231219,173800,9526143160,15220,15220,15220,15220,0
20231219,173700,9526143160,15220,15220,15220,15220,0
20231219,173600,9526143160,15220,15220,15220,15220,0
20231219,173500,9526143160,15220,15220,15220,15220,0
20231219,173400,9526143160,15220,15220,15220,15220,0
20231219,173300,9526143160,15220,15220,15220,15220,0
20231219,173200,9526143160,15220,15220,15220,15220,0
20231219,173100,9526143160,15220,15220,15220,15220,0
20231219,173000,9526143160,15220,15220,15220,15220,0
20231219,172900,9526143160,15220,15220,15220,15220,0
20231219,172800,9526143160,15220,15220,15220,15220,0
20231219,172700,9526143160,15220,15220,15220,15220,0
20231219,172600,9526143160,15220,15220,15220,15220,0
20231219,172500,9526143160,15220,15220,15220,15220,0
20231219,172400,9526143160,15220,15220,15220,15220,0
20231219,172300,9526143160,15220,15220,15220,15220,0
20231219,172200,9526143160,15220,15220,15220,15220,0
20231219,172100,9526143160,15220,15220,15220,15220,0
20231219,172000,9526143160,15220,15220,15220,15220,0
20231219,171900,9526143160,15220,15220,15220,15220,0
20231219,171800,9526143160,15220,15220,15220,15220,0
20231219,171700,9526143160,15220,15220,15220,15220,0
20231219,171600,9526143160,15220,15220,15220,15220,0
20231219,171500,9526143160,15220,15220,15220,15220,0
20231219,171400,9526143160,15220,15220,15220,15220,0
20231219,171300,9526143160,15220,15220,15220,15220,0
20231219,171200,9526143160,15220,15220,15220,15220,10955
20231219,171100,9526143160,15220,15220,15220,15220,0
20231219,171000,9526143160,15220,15220,15220,15220,0
20231219,170900,9526143160,15220,15220,15220,15220,0
20231219,170800,9526143160,15220,15220,15220,15220,0
20231219,170700,9526143160,15220,15220,15220,15220,0
20231219,170600,9526143160,15220,15220,15220,15220,0
20231219,170500,9526143160,15220,15220,15220,15220,0
20231219,170400,9526143160,15220,15220,15220,15220,0
20231219,170300,9526143160,15220,15220,15220,15220,0
20231219,170200,9526143160,15220,15220,15220,15220,0
20231219,170100,9526143160,15220,15220,15220,15220,0
20231219,170000,9526143160,15220,15220,15220,15220,0
20231219,165900,9526143160,15220,15220,15220,15220,0
20231219,165800,9526143160,15220,15220,15220,15220,0
20231219,165700,9526143160,15220,15220,15220,15220,0
20231219,165600,9526143160,15220,15220,15220,15220,0
20231219,165500,9526143160,15220,15220,15220,15220,0
20231219,165400,9526143160,15220,15220,15220,15220,0
20231219,165300,9526143160,15220,15220,15220,15220,0
20231219,165200,9526143160,15220,15220,15220,15220,0
20231219,165100,9526143160,15220,15220,15220,15220,0
20231219,165000,9526143160,15220,15220,15220,15220,0
20231219,164900,9526143160,15220,15220,15220,15220,0
20231219,164800,9526143160,15220,15220,15220,15220,0
20231219,164700,9526143160,15220,15220,15220,15220,0
20231219,164600,9526143160,15220,15220,15220,15220,0
20231219,164500,9526143160,15220,15220,15220,15220,0
20231219,164400,9526143160,15220,15220,15220,15220,0
20231219,164300,9526143160,15220,15220,15220,15220,0
20231219,164200,9526143160,15220,15220,15220,15220,10955
20231219,164100,9526143160,15220,15220,15220,15220,0
20231219,164000,9526143160,15220,15220,15220,15220,0
20231219,163900,9526143160,15220,15220,15220,15220,0
20231219,163800,9526143160,15220,15220,15220,15220,0
20231219,163700,9526143160,15220,15220,15220,15220,0
20231219,163600,9526143160,15220,15220,15220,15220,0
20231219,163500,9526143160,15220,15220,15220,15220,0
20231219,163400,9526143160,15220,15220,15220,15220,0
20231219,163300,9526143160,15220,15220,15220,15220,0
20231219,163200,9526143160,15220,15220,15220,15220,0
20231219,163100,9526143160,15220,15220,15220,15220,0
20231219,163000,9526143160,15220,15220,15220,15220,0
20231219,162900,9526143160,15220,15220,15220,15220,0
20231219,162800,9526143160,15220,15220,15220,15220,0
20231219,162700,9526143160,15220,15220,15220,15220,0
20231219,162600,9526143160,15220,15220,15220,15220,0
20231219,162500,9526143160,15220,15220,15220,15220,0
20231219,162400,9526143160,15220,15220,15220,15220,0
20231219,162300,9526143160,15220,15220,15220,15220,0
20231219,162200,9526143160,15220,15220,15220,15220,0
20231219,162100,9526143160,15220,15220,15220,15220,0
20231219,162000,9526143160,15220,15220,15220,15220,0
20231219,161900,9526143160,15220,15220,15220,15220,0
20231219,161800,9526143160,15220,15220,15220,15220,0
20231219,161700,9526143160,15220,15220,15220,15220,0
20231219,161600,9526143160,15220,15220,15220,15220,0
20231219,161500,9526143160,15220,15220,15220,15220,0
20231219,161400,9526143160,15220,15220,15220,15220,0
20231219,161300,9526143160,15220,15220,15220,15220,0
20231219,161200,9526143160,15220,15220,15220,15220,10955
20231219,161100,9526143160,15220,15220,15220,15220,0
20231219,161000,9526143160,15220,15220,15220,15220,0
20231219,160900,9526143160,15220,15220,15220,15220,0
20231219,160800,9526143160,15220,15220,15220,15220,0
20231219,160700,9526143160,15220,15220,15220,15220,0
20231219,160600,9526143160,15220,15220,15220,15220,0
20231219,160500,9526143160,15220,15220,15220,15220,0
20231219,160400,9526143160,15220,15220,15220,15220,0
20231219,160300,9526143160,15220,15220,15220,15220,0
20231219,160200,9526143160,15220,15220,15220,15220,0
20231219,160100,9526143160,15220,15220,15220,15220,0
20231219,160000,9526143160,15220,15220,15220,15220,0
20231219,155900,9526143160,15220,15220,15220,15220,0
20231219,155800,9526143160,15220,15220,15220,15220,0
20231219,155700,9526143160,15220,15220,15220,15220,0
20231219,155600,9526143160,15220,15220,15220,15220,0
20231219,155500,9526143160,15220,15220,15220,15220,0
20231219,155400,9526143160,15220,15220,15220,15220,0
20231219,155300,9526143160,15220,15220,15220,15220,0
20231219,155200,9526143160,15220,15220,15220,15220,0
20231219,155100,9526143160,15220,15220,15220,15220,0
20231219,155000,9526143160,15220,15220,15220,15220,0
20231219,154900,9526143160,15220,15220,15220,15220,0
20231219,154800,9526143160,15220,15220,15220,15220,0
20231219,154700,9526143160,15220,15220,15220,15220,0
20231219,154600,9526143160,15220,15220,15220,15220,0
20231219,154500,9526143160,15220,15220,15220,15220,0
20231219,154400,9526143160,15220,15220,15220,15220,0
20231219,154300,9526143160,15220,15220,15220,15220,0
20231219,154200,9526143160,15220,15220,15220,15220,10955
20231219,154100,9526143160,15220,15220,15220,15220,0
20231219,154000,9526143160,15220,15220,15220,15220,0
20231219,153900,9526143160,15220,15220,15220,15220,0
20231219,153800,9526143160,15220,15220,15220,15220,0
20231219,153700,9526143160,15220,15220,15220,15220,0
20231219,153600,9526143160,15220,15220,15220,15220,0
20231219,153500,9526143160,15220,15220,15220,15220,0
20231219,153400,9526143160,15220,15220,15220,15220,0
20231219,153300,9526143160,15220,15220,15220,15220,0
20231219,153200,9526143160,15220,15220,15220,15220,0
20231219,153100,9526143160,15220,15220,15220,15220,0
20231219,153000,9526143160,15220,15220,15220,15220,10955
20231219,152900,9359408060,15220,15220,15220,15220,0
20231219,152800,9359408060,15220,15220,15220,15220,0
20231219,152700,9359408060,15220,15220,15220,15220,0
20231219,152600,9359408060,15220,15220,15220,15220,0
20231219,152500,9359408060,15220,15220,15220,15220,0
20231219,152400,9359408060,15220,15220,15220,15220,0
20231219,152300,9359408060,15220,15220,15220,15220,0
20231219,152200,9359408060,15220,15220,15220,15220,0
20231219,152100,9359408060,15220,15220,15220,15220,0
20231219,152000,9359408060,15220,15220,15220,15220,0
20231219,151900,9359408060,15220,15210,15220,15210,308
20231219,151800,9354722040,15180,15210,15210,15180,109
20231219,151700,9353064420,15210,15210,15210,15200,371
20231219,151600,9347423280,15210,15180,15210,15160,2720
20231219,151500,9306138150,15180,15170,15180,15160,2956
20231219,151400,9261284370,15180,15210,15220,15180,2222
20231219,151300,9227512480,15210,15230,15230,15210,753
20231219,151200,9216050260,15230,15220,15230,15220,617
20231219,151100,9206653780,15230,15200,15230,15190,338
20231219,151000,9201508810,15200,15220,15230,15200,2925
20231219,150900,9156983640,15220,15220,15220,15220,651
20231219,150800,9147075420,15220,15220,15230,15220,1267
20231219,150700,9127789780,15220,15220,15220,15200,1441
20231219,150600,9105874400,15230,15230,15230,15210,924
20231219,150500,9091809910,15220,15230,15230,15220,170
20231219,150400,9089221470,15190,15210,15240,15170,2599
20231219,150300,9049674820,15150,15210,15240,15150,4131
20231219,150200,8986990190,15200,15180,15220,15160,2172
20231219,150100,8954001660,15180,15240,15240,15180,4490
20231219,150000,8885691870,15240,15220,15240,15220,1095
20231219,145900,8869012950,15220,15190,15230,15190,2244
20231219,145800,8834882320,15190,15160,15200,15160,5305
20231219,145700,8754287590,15160,15170,15170,15140,1119
20231219,145600,8737315560,15170,15130,15170,15130,327
20231219,145500,8732356390,15130,15150,15170,15130,2026
20231219,145400,8701641800,15150,15110,15150,15110,4273
20231219,145300,8636938360,15120,15120,15120,15110,487
20231219,145200,8629577260,15130,15130,15130,15120,872
20231219,145100,8616387890,15130,15130,15130,15130,48
20231219,145000,8615661650,15130,15120,15130,15100,893
20231219,144900,8602169780,15130,15110,15130,15110,181
20231219,144800,8599432650,15130,15140,15140,15130,333
20231219,144700,8594393770,15130,15110,15140,15110,714
20231219,144600,8583594590,15110,15110,15120,15110,293
20231219,144500,8579166000,15110,15100,15110,15090,190
20231219,144400,8576296200,15120,15100,15120,15100,1352
20231219,144300,8555864810,15110,15100,15110,15100,481
20231219,144200,8548601690,15100,15080,15100,15080,763
20231219,144100,8537088750,15080,15080,15080,15080,130
20231219,144000,8535128350,15090,15080,15090,15080,422
20231219,143900,8528763890,15070,15030,15070,15030,101
20231219,143800,8527243260,15030,15070,15070,15030,328
20231219,143700,8522305370,15080,15060,15080,15060,80
20231219,143600,8521099910,15060,15080,15080,15060,200
20231219,143500,8518085880,15060,15090,15090,15060,596
20231219,143400,8509095120,15090,15090,15100,15090,192
20231219,143300,8506197380,15090,15080,15090,15080,178
20231219,143200,8503511490,15080,15080,15090,15080,85
20231219,143100,8502229070,15080,15060,15100,15060,265
20231219,143000,8498231700,15080,15080,15080,15080,0
20231219,142900,8498231700,15080,15070,15080,15040,475
20231219,142800,8491070700,15070,15020,15070,15000,2411
20231219,142700,8454899400,15000,15060,15070,15000,1050
20231219,142600,8439123740,15060,15080,15080,15060,15
20231219,142500,8438897660,15080,15080,15080,15060,185
20231219,142400,8436108680,15110,15100,15110,15090,115
20231219,142300,8434372300,15100,15120,15130,15100,693
20231219,142200,8423896370,15120,15090,15120,15080,171
20231219,142100,8421315480,15080,15090,15090,15080,162
20231219,142000,8418871910,15090,15070,15090,15070,123
20231219,141900,8417016720,15070,15080,15080,15070,130
20231219,141800,8415056370,15080,15060,15080,15060,229
20231219,141700,8411605670,15060,15040,15060,15020,680
20231219,141600,8401370660,15030,15070,15070,15030,202
20231219,141500,8398330310,15080,15100,15100,15080,112
20231219,141400,8396639980,15090,15120,15130,15090,267
20231219,141300,8392602920,15130,15120,15150,15120,2328
20231219,141200,8357361920,15110,15080,15110,15070,3952
20231219,141100,8297701340,15080,15070,15080,15070,249
20231219,141000,8293947440,15060,15060,15060,15060,1
20231219,140900,8293932380,15050,15050,15050,15050,5
20231219,140800,8293857130,15090,15060,15090,15010,780
20231219,140700,8282099390,15070,15060,15070,15060,554
20231219,140600,8273751150,15060,15050,15060,15050,235
20231219,140500,8270212900,15050,15050,15050,15010,691
20231219,140400,8259814000,15060,15030,15060,15030,1206
20231219,140300,8241667250,15000,14970,15020,14970,3372
20231219,140200,8191102090,14960,14950,14960,14950,314
20231219,140100,8186404660,14960,14950,14960,14940,124
20231219,140000,8184550830,14960,14950,14960,14940,2567
20231219,135900,8146165730,14950,14960,14960,14950,544
20231219,135800,8138028360,14970,14970,14970,14960,162
20231219,135700,8135603400,14960,14960,14970,14960,71
20231219,135600,8134540760,14970,14960,14970,14960,591
20231219,135500,8125698850,14960,14960,14960,14960,38
20231219,135400,8125130370,14950,14960,14960,14950,359
20231219,135300,8119760760,14950,14960,14960,14950,159
20231219,135200,8117382130,14970,14970,14970,14970,99
20231219,135100,8115900100,14980,14970,14980,14960,147
20231219,135000,8113699370,14970,14960,14970,14960,1066
20231219,134900,8097746610,14970,14970,14970,14960,130
20231219,134800,8095800610,14970,14980,14980,14970,1151
20231219,134700,8078569750,14980,14980,14990,14980,98
20231219,134600,8077101360,14990,14990,15000,14970,474
20231219,134500,8069998900,14980,15000,15000,14980,90
20231219,134400,8068649330,15010,14990,15010,14990,160
20231219,134300,8066249730,14980,14980,15010,14980,849
20231219,134200,8053516700,14980,14980,14980,14980,53
20231219,134100,8052722760,14980,15000,15000,14980,165
20231219,134000,8050251040,14980,14990,15000,14970,187
20231219,133900,8047449460,14970,15000,15000,14970,396
20231219,133800,8041516410,14980,14980,14980,14970,401
20231219,133700,8035510980,15010,14980,15010,14980,254
20231219,133600,8031704100,14980,14990,14990,14980,114
20231219,133500,8029995690,14990,14990,14990,14980,94
20231219,133400,8028587550,14990,14960,14990,14960,225
20231219,133300,8025218040,14950,14970,14990,14950,2143
20231219,133200,7993145040,14960,14980,14980,14950,233
20231219,133100,7989658550,14970,14980,14980,14970,58
20231219,133000,7988790070,14970,14960,14980,14960,376
20231219,132900,7983163300,14960,14970,14970,14960,121
20231219,132800,7981352430,14970,14980,14980,14960,402
20231219,132700,7975335290,14980,14990,15000,14980,317
20231219,132600,7970585080,14990,15020,15020,14990,710
20231219,132500,7959934250,15010,15020,15020,15010,61
20231219,132400,7959018130,15020,15010,15020,15010,52
20231219,132300,7958237100,15010,15010,15020,15010,88
20231219,132200,7956915740,15010,15040,15040,15010,245
20231219,132100,7953235850,15050,15030,15050,15030,71
20231219,132000,7952167750,15050,15030,15050,15030,161
20231219,131900,7949746180,15020,15020,15030,15020,12
20231219,131800,7949565930,15030,15020,15030,15020,95
20231219,131700,7948138400,15030,15030,15030,15020,90
20231219,131600,7946785770,15030,15020,15030,15020,79
20231219,131500,7945598600,15030,15030,15030,15010,209
20231219,131400,7942457970,15000,15010,15010,14990,850
20231219,131300,7929709800,15010,15010,15020,15010,42
20231219,131200,7929079370,15010,15010,15010,15000,73
20231219,131100,7927983660,15010,15010,15010,15000,1067
20231219,131000,7911975010,15020,15030,15030,15020,42
20231219,130900,7911344160,15030,15030,15030,15020,206
20231219,130800,7908248430,15020,15020,15030,15020,215
20231219,130700,7905018660,15020,15030,15030,15020,140
20231219,130600,7902914670,15020,15020,15030,15020,204
20231219,130500,7899849400,15030,15020,15030,15020,142
20231219,130400,7897715640,15030,15030,15030,15020,135
20231219,130300,7895687230,15020,15030,15030,15020,236
20231219,130200,7892141360,15030,15030,15030,15030,30
20231219,130100,7891690460,15020,15040,15040,15020,870
20231219,130000,7878619510,15040,15030,15040,15030,169
20231219,125900,7876078790,15050,15050,15050,15040,420
20231219,125800,7869759490,15050,15030,15050,15030,50
20231219,125700,7869007030,15040,15050,15050,15040,82
20231219,125600,7867773740,15030,15020,15050,15020,233
20231219,125500,7864271630,15020,15050,15050,15020,716
20231219,125400,7853508020,15040,15010,15040,15010,982
20231219,125300,7838749960,15010,14990,15010,14990,2494
20231219,125200,7801339290,14990,14980,14990,14980,1424
20231219,125100,7779999880,14980,14970,14990,14960,110
20231219,125000,7778353770,14970,14960,14970,14930,662
20231219,124900,7768459710,14970,14970,14990,14970,297
20231219,124800,7764012450,14990,14980,14990,14970,61
20231219,124700,7763098780,14970,14980,14980,14970,61
20231219,124600,7762185120,14990,14980,14990,14980,98
20231219,124500,7760716180,14980,14980,14980,14970,74
20231219,124400,7759608160,14980,14980,14980,14980,186
20231219,124300,7756821880,14990,14960,14990,14960,157
20231219,124200,7754470690,14940,14950,14960,14920,4108
20231219,124100,7693159930,14930,14990,14990,14930,571
20231219,124000,7684613830,14980,14990,14990,14980,126
20231219,123900,7682726180,14990,14980,14990,14980,113
20231219,123800,7681033120,14980,15000,15000,14980,348
20231219,123700,7675818210,15000,15000,15000,15000,66
20231219,123600,7674828210,15000,15000,15000,15000,56
20231219,123500,7673988210,15000,14990,15000,14990,144
20231219,123400,7671828390,14990,14990,14990,14990,47
20231219,123300,7671123860,14990,14980,14990,14980,111
20231219,123200,7669460320,15010,15000,15010,14980,189
20231219,123100,7666625190,15000,15000,15000,15000,29
20231219,123000,7666190190,15020,14970,15040,14970,1850
20231219,122900,7638422520,14990,14950,14990,14950,1381
20231219,122800,7617751590,14950,14950,14950,14950,97
20231219,122700,7616301440,14940,14940,14940,14930,274
20231219,122600,7612208230,14940,14950,14950,14930,4499
20231219,122500,7544998050,14970,14980,14980,14950,700
20231219,122400,7534524100,14980,15000,15020,14970,1969
20231219,122300,7504995810,15000,15030,15030,15000,2935
20231219,122200,7460930730,15040,15040,15040,15040,493
20231219,122100,7453516010,15050,15040,15070,15040,931
20231219,122000,7439509160,15040,15060,15070,15040,188
20231219,121900,7436678520,15050,15060,15080,15050,207
20231219,121800,7433562210,15080,15060,15090,15040,2667
20231219,121700,7393436870,15070,15100,15110,15070,244
20231219,121600,7389753320,15100,15140,15140,15100,574
20231219,121500,7381076640,15150,15110,15150,15110,116
20231219,121400,7379321960,15110,15160,15170,15110,1123
20231219,121300,7362304320,15160,15090,15190,15090,4735
20231219,121200,7290574910,15090,15040,15110,15040,1620
20231219,121100,7266137360,15040,15050,15050,15030,3240
20231219,121000,7217431040,15050,15070,15080,15040,1659
20231219,120900,7192477310,15080,15080,15080,15040,1101
20231219,120800,7175908560,15080,15060,15080,15060,478
20231219,120700,7168702080,15060,15060,15100,15050,148
20231219,120600,7166471830,15090,15050,15100,15050,1165
20231219,120500,7148888270,15050,15080,15090,15050,245
20231219,120400,7145193550,15080,15070,15090,15070,180
20231219,120300,7142479780,15070,15050,15070,15050,88
20231219,120200,7141153760,15040,15070,15070,15020,2351
20231219,120100,7105803610,15070,15060,15090,15060,463
20231219,120000,7098822720,15070,15080,15080,15070,102
20231219,115900,7097285500,15080,15080,15090,15060,164
20231219,115800,7094812500,15080,15080,15090,15070,254
20231219,115700,7090980950,15070,15070,15070,15070,50
20231219,115600,7090227450,15060,15090,15090,15060,147
20231219,115500,7088011560,15100,15090,15100,15070,392
20231219,115400,7082097710,15080,15090,15100,15080,334
20231219,115300,7077057020,15100,15090,15100,15090,518
20231219,115200,7069239460,15090,15090,15100,15080,349
20231219,115100,7063973840,15090,15090,15100,15080,556
20231219,115000,7055584180,15090,15030,15090,15020,2365
20231219,114900,7019951330,15030,15030,15040,15020,213
20231219,114800,7016750170,15030,15020,15050,15020,52
20231219,114700,7015968600,15020,15020,15040,15020,174
20231219,114600,7013353530,15020,15030,15040,15020,645
20231219,114500,7003655080,15040,15030,15040,15020,422
20231219,114400,6997313730,15020,15020,15060,15020,326
20231219,114300,6992415540,15020,15070,15070,15020,904
20231219,114200,6978795550,15070,15050,15080,15050,2190
20231219,114100,6945773410,15010,15080,15080,15000,1361
20231219,114000,6925330980,15080,15050,15090,15040,576
20231219,113900,6916661700,15050,15080,15100,15050,1186
20231219,113800,6898803200,15050,15130,15140,15050,458
20231219,113700,6891890950,15130,15150,15150,15120,250
20231219,113600,6888106960,15120,15140,15150,15120,208
20231219,113500,6884957600,15160,15130,15160,15110,2388
20231219,113400,6848811100,15110,15140,15140,15110,127
20231219,113300,6846889890,15140,15110,15140,15110,335
20231219,113200,6841819960,15110,15110,15110,15100,374
20231219,113100,6836171290,15110,15100,15120,15050,1023
20231219,113000,6820736680,15100,15120,15130,15090,1087
20231219,112900,6804318410,15090,15120,15130,15090,339
20231219,112800,6799193380,15130,15120,15130,15120,218
20231219,112700,6795896800,15130,15150,15170,15120,2195
20231219,112600,6762684760,15150,15130,15160,15120,196
20231219,112500,6759716910,15110,15130,15220,15090,5652
20231219,112400,6674187860,15130,15160,15160,15130,244
20231219,112300,6670493560,15170,15160,15170,15120,358
20231219,112200,6665070400,15170,15190,15190,15160,98
20231219,112100,6663583690,15200,15170,15200,15150,1194
20231219,112000,6645445480,15170,15180,15190,15170,255
20231219,111900,6641573510,15180,15150,15200,15150,2125
20231219,111800,6609340360,15140,15100,15140,15090,1605
20231219,111700,6585060130,15100,15120,15130,15100,213
20231219,111600,6581840740,15120,15120,15130,15110,376
20231219,111500,6576154170,15120,15120,15120,15110,149
20231219,111400,6573901600,15120,15090,15120,15080,281
20231219,111300,6569658840,15100,15100,15150,15090,395
20231219,111200,6563695840,15100,15080,15110,15080,487
20231219,111100,6556345110,15060,15060,15070,15050,116
20231219,111000,6554597870,15110,15110,15110,15060,114
20231219,110900,6552877990,15150,15050,15150,15020,825
20231219,110800,6540450800,15050,15100,15110,15020,1011
20231219,110700,6525225560,15110,15120,15150,15110,514
20231219,110600,6517454080,15120,15050,15140,15050,4465
20231219,110500,6450032040,15090,15020,15090,15020,1077
20231219,110400,6433817790,15040,15030,15040,15010,1215
20231219,110300,6415564100,15030,15030,15040,15030,815
20231219,110200,6403314600,15040,15040,15050,15030,1414
20231219,110100,6382047200,15040,15050,15070,15040,900
20231219,110000,6368499270,15050,15050,15090,15050,685
20231219,105900,6358179000,15060,15040,15100,15030,1233
20231219,105800,6339602800,15020,15060,15060,15020,3415
20231219,105700,6288207350,15100,15090,15110,15050,1795
20231219,105600,6261144710,15100,15100,15120,15100,408
20231219,105500,6254983130,15090,15120,15120,15090,289
20231219,105400,6250617690,15100,15080,15120,15060,557
20231219,105300,6242208210,15090,15110,15110,15050,1236
20231219,105200,6223580000,15100,15130,15150,15100,4283
20231219,105100,6158857050,15140,15200,15200,15120,2319
20231219,105000,6123723270,15200,15230,15230,15200,6302
20231219,104900,6027868820,15230,15220,15230,15220,1625
20231219,104800,6003124630,15220,15250,15250,15200,1084
20231219,104700,5986624600,15250,15220,15260,15180,2510
20231219,104600,5948356940,15220,15170,15220,15150,5097
20231219,104500,5871048660,15170,15230,15230,15170,4853
20231219,104400,5797246220,15230,15200,15260,15200,8245
20231219,104300,5671594380,15220,15100,15220,15100,16479
20231219,104200,5421420770,15120,15070,15170,14960,11987
20231219,104100,5240314940,15070,15090,15120,15070,312
20231219,104000,5235608960,15090,15100,15140,15090,3465
20231219,103900,5183267320,15100,15130,15150,15100,5783
20231219,103800,5095830770,15110,15000,15130,14960,14938
20231219,103700,4870831430,15000,14950,15010,14950,2282
20231219,103600,4836628770,14950,14990,14990,14950,363
20231219,103500,4831192970,14990,14930,15000,14930,1167
20231219,103400,4813711780,14930,14940,14960,14930,154
20231219,103300,4811411500,14930,14990,15000,14910,4432
20231219,103200,4745181130,15040,14910,15040,14910,8910
20231219,103100,4611877840,14910,14920,14920,14910,886
20231219,103000,4598665270,14940,14960,14970,14920,1183
20231219,102900,4580980780,14960,14950,14970,14950,394
20231219,102800,4575087290,14950,14990,14990,14950,475
20231219,102700,4567973690,15000,14960,15030,14930,1544
20231219,102600,4544816910,14950,14940,14990,14910,5579
20231219,102500,4461506000,14930,14990,14990,14910,2511
20231219,102400,4423923560,14990,15050,15050,14990,784
20231219,102300,4412147730,15050,15000,15090,15000,12028
20231219,102200,4231162120,15000,14900,15010,14900,18154
20231219,102100,3959106730,14890,14920,14920,14890,168
20231219,102000,3956605000,14930,14880,14940,14880,1290
20231219,101900,3937343730,14880,14890,14930,14870,1379
20231219,101800,3916807090,14890,14900,14940,14890,1075
20231219,101700,3900762870,14900,14870,14940,14870,2617
20231219,101600,3861708750,14880,14860,14940,14860,12968
20231219,101500,3668488120,14860,14770,14870,14770,3484
20231219,101400,3616847930,14780,14730,14780,14730,2452
20231219,101300,3580655210,14730,14630,14730,14630,570
20231219,101200,3572296480,14630,14700,14700,14620,3129
20231219,101100,3526435250,14710,14710,14710,14700,611
20231219,101000,3517450140,14730,14730,14730,14690,2817
20231219,100900,3476018880,14730,14750,14750,14730,767
20231219,100800,3464711010,14760,14770,14780,14760,820
20231219,100700,3452601870,14760,14780,14780,14750,1330
20231219,100600,3432970240,14790,14780,14800,14780,54
20231219,100500,3432171870,14800,14790,14800,14780,221
20231219,100400,3428904930,14790,14820,14820,14790,1694
20231219,100300,3403834470,14820,14760,14830,14750,1925
20231219,100200,3375412080,14730,14790,14790,14730,2127
20231219,100100,3344008420,14810,14830,14840,14790,1057
20231219,100000,3328359150,14830,14860,14860,14800,816
20231219,095900,3316254000,14850,14900,14910,14850,3875
20231219,095800,3258539500,14910,14940,14950,14890,3163
20231219,095700,3211318180,14940,14900,14970,14800,5418
20231219,095600,3130469800,14900,14910,14910,14870,3217
20231219,095500,3082587210,14910,14970,14990,14910,17831
20231219,095400,2815655460,14980,14960,14980,14950,7471
20231219,095300,2703828880,14970,14910,14970,14910,12063
20231219,095200,2523527910,14900,14880,14910,14870,2879
20231219,095100,2480660220,14870,14920,14930,14850,7561
20231219,095000,2368114630,14900,14850,14910,14850,17919
20231219,094900,2101446600,14830,14750,14860,14750,21632
20231219,094800,1781028080,14760,14750,14770,14750,1738
20231219,094700,1755383260,14750,14750,14760,14740,1662
20231219,094600,1730866500,14740,14700,14750,14700,6076
20231219,094500,1641272790,14700,14700,14770,14690,3584
20231219,094400,1588454150,14730,14620,14740,14600,13094
20231219,094300,1396714450,14610,14590,14620,14560,7727
20231219,094200,1283949190,14580,14550,14590,14540,9610
20231219,094100,1144089530,14540,14500,14550,14500,3803
20231219,094000,1088828370,14500,14500,14530,14500,490
20231219,093900,1081722220,14500,14510,14510,14480,205
20231219,093800,1078749660,14490,14500,14540,14490,4579
20231219,093700,1012191500,14500,14500,14500,14480,323
20231219,093600,1007511570,14500,14500,14510,14470,329
20231219,093500,1002742380,14500,14490,14500,14460,182
20231219,093400,1000105820,14500,14520,14530,14500,1016
20231219,093300,985359530,14520,14520,14530,14500,465
20231219,093200,978609750,14520,14520,14530,14490,1768
20231219,093100,952948710,14530,14510,14550,14510,2135
20231219,093000,921904290,14500,14430,14530,14420,16085
20231219,092900,688982180,14430,14430,14430,14400,352
20231219,092800,683903270,14400,14410,14430,14400,375
20231219,092700,678503190,14400,14450,14460,14400,3121
20231219,092600,633478390,14460,14450,14460,14430,100
20231219,092500,632034350,14450,14410,14470,14410,767
20231219,092400,620950990,14410,14470,14470,14400,2756
20231219,092300,581122310,14470,14450,14490,14430,6052
20231219,092200,493582100,14430,14380,14440,14370,4908
20231219,092100,422916170,14380,14300,14380,14300,1040
20231219,092000,408006470,14290,14270,14290,14270,566
20231219,091900,399921260,14280,14270,14280,14270,70
20231219,091800,398922310,14270,14280,14280,14270,234
20231219,091700,395582600,14270,14330,14330,14270,998
20231219,091600,381311650,14330,14330,14330,14320,211
20231219,091500,378288300,14320,14330,14330,14320,528
20231219,091400,370726710,14330,14330,14330,14330,167
20231219,091300,368333600,14330,14320,14330,14310,109
20231219,091200,366772460,14320,14250,14320,14250,1004
20231219,091100,352429350,14230,14230,14230,14220,377
20231219,091000,347065210,14230,14250,14250,14230,1851
20231219,090900,320709700,14250,14260,14260,14240,2033
20231219,090800,291736890,14260,14300,14300,14260,634
20231219,090700,282692480,14300,14370,14370,14300,3212
20231219,090600,236646650,14370,14360,14370,14360,146
20231219,090500,234549220,14360,14400,14420,14360,3729
20231219,090400,180940000,14400,14370,14400,14360,1420
20231219,090300,160530390,14360,14350,14400,14350,3441
20231219,090200,110995860,14350,14350,14380,14290,899
20231219,090100,98087190,14340,14270,14340,14250,1602
20231219,090000,75236420,14270,14340,14340,14270,5255