KissMeData/119860/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,201000,5009329410,15300,15300,15300,15300,7216
20231220,200900,5009329410,15300,15300,15300,15300,0
20231220,200800,5009329410,15300,15300,15300,15300,0
20231220,200700,5009329410,15300,15300,15300,15300,0
20231220,200600,5009329410,15300,15300,15300,15300,0
20231220,200500,5009329410,15300,15300,15300,15300,0
20231220,200400,5009329410,15300,15300,15300,15300,0
20231220,200300,5009329410,15300,15300,15300,15300,0
20231220,200200,5009329410,15300,15300,15300,15300,0
20231220,200100,5009329410,15300,15300,15300,15300,0
20231220,200000,5009329410,15300,15300,15300,15300,0
20231220,195900,5009329410,15300,15300,15300,15300,0
20231220,195800,5009329410,15300,15300,15300,15300,0
20231220,195700,5009329410,15300,15300,15300,15300,0
20231220,195600,5009329410,15300,15300,15300,15300,0
20231220,195500,5009329410,15300,15300,15300,15300,0
20231220,195400,5009329410,15300,15300,15300,15300,0
20231220,195300,5009329410,15300,15300,15300,15300,0
20231220,195200,5009329410,15300,15300,15300,15300,0
20231220,195100,5009329410,15300,15300,15300,15300,0
20231220,195000,5009329410,15300,15300,15300,15300,0
20231220,194900,5009329410,15300,15300,15300,15300,0
20231220,194800,5009329410,15300,15300,15300,15300,0
20231220,194700,5009329410,15300,15300,15300,15300,0
20231220,194600,5009329410,15300,15300,15300,15300,0
20231220,194500,5009329410,15300,15300,15300,15300,0
20231220,194400,5009329410,15300,15300,15300,15300,0
20231220,194300,5009329410,15300,15300,15300,15300,0
20231220,194200,5009329410,15300,15300,15300,15300,0
20231220,194100,5009329410,15300,15300,15300,15300,0
20231220,194000,5009329410,15300,15300,15300,15300,7216
20231220,193900,5009329410,15300,15300,15300,15300,0
20231220,193800,5009329410,15300,15300,15300,15300,0
20231220,193700,5009329410,15300,15300,15300,15300,0
20231220,193600,5009329410,15300,15300,15300,15300,0
20231220,193500,5009329410,15300,15300,15300,15300,0
20231220,193400,5009329410,15300,15300,15300,15300,0
20231220,193300,5009329410,15300,15300,15300,15300,0
20231220,193200,5009329410,15300,15300,15300,15300,0
20231220,193100,5009329410,15300,15300,15300,15300,0
20231220,193000,5009329410,15300,15300,15300,15300,0
20231220,192900,5009329410,15300,15300,15300,15300,0
20231220,192800,5009329410,15300,15300,15300,15300,0
20231220,192700,5009329410,15300,15300,15300,15300,0
20231220,192600,5009329410,15300,15300,15300,15300,0
20231220,192500,5009329410,15300,15300,15300,15300,0
20231220,192400,5009329410,15300,15300,15300,15300,0
20231220,192300,5009329410,15300,15300,15300,15300,0
20231220,192200,5009329410,15300,15300,15300,15300,0
20231220,192100,5009329410,15300,15300,15300,15300,0
20231220,192000,5009329410,15300,15300,15300,15300,0
20231220,191900,5009329410,15300,15300,15300,15300,0
20231220,191800,5009329410,15300,15300,15300,15300,0
20231220,191700,5009329410,15300,15300,15300,15300,0
20231220,191600,5009329410,15300,15300,15300,15300,0
20231220,191500,5009329410,15300,15300,15300,15300,0
20231220,191400,5009329410,15300,15300,15300,15300,0
20231220,191300,5009329410,15300,15300,15300,15300,0
20231220,191200,5009329410,15300,15300,15300,15300,0
20231220,191100,5009329410,15300,15300,15300,15300,0
20231220,191000,5009329410,15300,15300,15300,15300,7216
20231220,190900,5009329410,15300,15300,15300,15300,0
20231220,190800,5009329410,15300,15300,15300,15300,0
20231220,190700,5009329410,15300,15300,15300,15300,0
20231220,190600,5009329410,15300,15300,15300,15300,0
20231220,190500,5009329410,15300,15300,15300,15300,0
20231220,190400,5009329410,15300,15300,15300,15300,0
20231220,190300,5009329410,15300,15300,15300,15300,0
20231220,190200,5009329410,15300,15300,15300,15300,0
20231220,190100,5009329410,15300,15300,15300,15300,0
20231220,190000,5009329410,15300,15300,15300,15300,0
20231220,185900,5009329410,15300,15300,15300,15300,0
20231220,185800,5009329410,15300,15300,15300,15300,0
20231220,185700,5009329410,15300,15300,15300,15300,0
20231220,185600,5009329410,15300,15300,15300,15300,0
20231220,185500,5009329410,15300,15300,15300,15300,0
20231220,185400,5009329410,15300,15300,15300,15300,0
20231220,185300,5009329410,15300,15300,15300,15300,0
20231220,185200,5009329410,15300,15300,15300,15300,0
20231220,185100,5009329410,15300,15300,15300,15300,0
20231220,185000,5009329410,15300,15300,15300,15300,0
20231220,184900,5009329410,15300,15300,15300,15300,0
20231220,184800,5009329410,15300,15300,15300,15300,0
20231220,184700,5009329410,15300,15300,15300,15300,0
20231220,184600,5009329410,15300,15300,15300,15300,0
20231220,184500,5009329410,15300,15300,15300,15300,0
20231220,184400,5009329410,15300,15300,15300,15300,0
20231220,184300,5009329410,15300,15300,15300,15300,0
20231220,184200,5009329410,15300,15300,15300,15300,0
20231220,184100,5009329410,15300,15300,15300,15300,0
20231220,184000,5009329410,15300,15300,15300,15300,7216
20231220,183900,5009329410,15300,15300,15300,15300,0
20231220,183800,5009329410,15300,15300,15300,15300,0
20231220,183700,5009329410,15300,15300,15300,15300,0
20231220,183600,5009329410,15300,15300,15300,15300,0
20231220,183500,5009329410,15300,15300,15300,15300,0
20231220,183400,5009329410,15300,15300,15300,15300,0
20231220,183300,5009329410,15300,15300,15300,15300,0
20231220,183200,5009329410,15300,15300,15300,15300,0
20231220,183100,5009329410,15300,15300,15300,15300,0
20231220,183000,5009329410,15300,15300,15300,15300,0
20231220,182900,5009329410,15300,15300,15300,15300,0
20231220,182800,5009329410,15300,15300,15300,15300,0
20231220,182700,5009329410,15300,15300,15300,15300,0
20231220,182600,5009329410,15300,15300,15300,15300,0
20231220,182500,5009329410,15300,15300,15300,15300,0
20231220,182400,5009329410,15300,15300,15300,15300,0
20231220,182300,5009329410,15300,15300,15300,15300,0
20231220,182200,5009329410,15300,15300,15300,15300,0
20231220,182100,5009329410,15300,15300,15300,15300,0
20231220,182000,5009329410,15300,15300,15300,15300,0
20231220,181900,5009329410,15300,15300,15300,15300,0
20231220,181800,5009329410,15300,15300,15300,15300,0
20231220,181700,5009329410,15300,15300,15300,15300,0
20231220,181600,5009329410,15300,15300,15300,15300,0
20231220,181500,5009329410,15300,15300,15300,15300,0
20231220,181400,5009329410,15300,15300,15300,15300,0
20231220,181300,5009329410,15300,15300,15300,15300,0
20231220,181200,5009329410,15300,15300,15300,15300,0
20231220,181100,5009329410,15300,15300,15300,15300,0
20231220,181000,5009329410,15300,15300,15300,15300,7216
20231220,180900,5009329410,15300,15300,15300,15300,0
20231220,180800,5009329410,15300,15300,15300,15300,0
20231220,180700,5009329410,15300,15300,15300,15300,0
20231220,180600,5009329410,15300,15300,15300,15300,0
20231220,180500,5009329410,15300,15300,15300,15300,0
20231220,180400,5009329410,15300,15300,15300,15300,0
20231220,180300,5009329410,15300,15300,15300,15300,0
20231220,180200,5009329410,15300,15300,15300,15300,0
20231220,180100,5009329410,15300,15300,15300,15300,0
20231220,180000,5009329410,15300,15300,15300,15300,0
20231220,175900,5009329410,15300,15300,15300,15300,0
20231220,175800,5009329410,15300,15300,15300,15300,0
20231220,175700,5009329410,15300,15300,15300,15300,0
20231220,175600,5009329410,15300,15300,15300,15300,0
20231220,175500,5009329410,15300,15300,15300,15300,0
20231220,175400,5009329410,15300,15300,15300,15300,0
20231220,175300,5009329410,15300,15300,15300,15300,0
20231220,175200,5009329410,15300,15300,15300,15300,0
20231220,175100,5009329410,15300,15300,15300,15300,0
20231220,175000,5009329410,15300,15300,15300,15300,0
20231220,174900,5009329410,15300,15300,15300,15300,0
20231220,174800,5009329410,15300,15300,15300,15300,0
20231220,174700,5009329410,15300,15300,15300,15300,0
20231220,174600,5009329410,15300,15300,15300,15300,0
20231220,174500,5009329410,15300,15300,15300,15300,0
20231220,174400,5009329410,15300,15300,15300,15300,0
20231220,174300,5009329410,15300,15300,15300,15300,0
20231220,174200,5009329410,15300,15300,15300,15300,0
20231220,174100,5009329410,15300,15300,15300,15300,0
20231220,174000,5009329410,15300,15300,15300,15300,7216
20231220,173900,5009329410,15300,15300,15300,15300,0
20231220,173800,5009329410,15300,15300,15300,15300,0
20231220,173700,5009329410,15300,15300,15300,15300,0
20231220,173600,5009329410,15300,15300,15300,15300,0
20231220,173500,5009329410,15300,15300,15300,15300,0
20231220,173400,5009329410,15300,15300,15300,15300,0
20231220,173300,5009329410,15300,15300,15300,15300,0
20231220,173200,5009329410,15300,15300,15300,15300,0
20231220,173100,5009329410,15300,15300,15300,15300,0
20231220,173000,5009329410,15300,15300,15300,15300,0
20231220,172900,5009329410,15300,15300,15300,15300,0
20231220,172800,5009329410,15300,15300,15300,15300,0
20231220,172700,5009329410,15300,15300,15300,15300,0
20231220,172600,5009329410,15300,15300,15300,15300,0
20231220,172500,5009329410,15300,15300,15300,15300,0
20231220,172400,5009329410,15300,15300,15300,15300,0
20231220,172300,5009329410,15300,15300,15300,15300,0
20231220,172200,5009329410,15300,15300,15300,15300,0
20231220,172100,5009329410,15300,15300,15300,15300,0
20231220,172000,5009329410,15300,15300,15300,15300,0
20231220,171900,5009329410,15300,15300,15300,15300,0
20231220,171800,5009329410,15300,15300,15300,15300,0
20231220,171700,5009329410,15300,15300,15300,15300,0
20231220,171600,5009329410,15300,15300,15300,15300,0
20231220,171500,5009329410,15300,15300,15300,15300,0
20231220,171400,5009329410,15300,15300,15300,15300,0
20231220,171300,5009329410,15300,15300,15300,15300,0
20231220,171200,5009329410,15300,15300,15300,15300,0
20231220,171100,5009329410,15300,15300,15300,15300,0
20231220,171000,5009329410,15300,15300,15300,15300,7216
20231220,170900,5009329410,15300,15300,15300,15300,0
20231220,170800,5009329410,15300,15300,15300,15300,0
20231220,170700,5009329410,15300,15300,15300,15300,0
20231220,170600,5009329410,15300,15300,15300,15300,0
20231220,170500,5009329410,15300,15300,15300,15300,0
20231220,170400,5009329410,15300,15300,15300,15300,0
20231220,170300,5009329410,15300,15300,15300,15300,0
20231220,170200,5009329410,15300,15300,15300,15300,0
20231220,170100,5009329410,15300,15300,15300,15300,0
20231220,170000,5009329410,15300,15300,15300,15300,0
20231220,165900,5009329410,15300,15300,15300,15300,0
20231220,165800,5009329410,15300,15300,15300,15300,0
20231220,165700,5009329410,15300,15300,15300,15300,0
20231220,165600,5009329410,15300,15300,15300,15300,0
20231220,165500,5009329410,15300,15300,15300,15300,0
20231220,165400,5009329410,15300,15300,15300,15300,0
20231220,165300,5009329410,15300,15300,15300,15300,0
20231220,165200,5009329410,15300,15300,15300,15300,0
20231220,165100,5009329410,15300,15300,15300,15300,0
20231220,165000,5009329410,15300,15300,15300,15300,0
20231220,164900,5009329410,15300,15300,15300,15300,0
20231220,164800,5009329410,15300,15300,15300,15300,0
20231220,164700,5009329410,15300,15300,15300,15300,0
20231220,164600,5009329410,15300,15300,15300,15300,0
20231220,164500,5009329410,15300,15300,15300,15300,0
20231220,164400,5009329410,15300,15300,15300,15300,0
20231220,164300,5009329410,15300,15300,15300,15300,0
20231220,164200,5009329410,15300,15300,15300,15300,0
20231220,164100,5009329410,15300,15300,15300,15300,0
20231220,164000,5009329410,15300,15300,15300,15300,7216
20231220,163900,5009329410,15300,15300,15300,15300,0
20231220,163800,5009329410,15300,15300,15300,15300,0
20231220,163700,5009329410,15300,15300,15300,15300,0
20231220,163600,5009329410,15300,15300,15300,15300,0
20231220,163500,5009329410,15300,15300,15300,15300,0
20231220,163400,5009329410,15300,15300,15300,15300,0
20231220,163300,5009329410,15300,15300,15300,15300,0
20231220,163200,5009329410,15300,15300,15300,15300,0
20231220,163100,5009329410,15300,15300,15300,15300,0
20231220,163000,5009329410,15300,15300,15300,15300,0
20231220,162900,5009329410,15300,15300,15300,15300,0
20231220,162800,5009329410,15300,15300,15300,15300,0
20231220,162700,5009329410,15300,15300,15300,15300,0
20231220,162600,5009329410,15300,15300,15300,15300,0
20231220,162500,5009329410,15300,15300,15300,15300,0
20231220,162400,5009329410,15300,15300,15300,15300,0
20231220,162300,5009329410,15300,15300,15300,15300,0
20231220,162200,5009329410,15300,15300,15300,15300,0
20231220,162100,5009329410,15300,15300,15300,15300,0
20231220,162000,5009329410,15300,15300,15300,15300,0
20231220,161900,5009329410,15300,15300,15300,15300,0
20231220,161800,5009329410,15300,15300,15300,15300,0
20231220,161700,5009329410,15300,15300,15300,15300,0
20231220,161600,5009329410,15300,15300,15300,15300,0
20231220,161500,5009329410,15300,15300,15300,15300,0
20231220,161400,5009329410,15300,15300,15300,15300,0
20231220,161300,5009329410,15300,15300,15300,15300,0
20231220,161200,5009329410,15300,15300,15300,15300,0
20231220,161100,5009329410,15300,15300,15300,15300,0
20231220,161000,5009329410,15300,15300,15300,15300,7216
20231220,160900,5009329410,15300,15300,15300,15300,0
20231220,160800,5009329410,15300,15300,15300,15300,0
20231220,160700,5009329410,15300,15300,15300,15300,0
20231220,160600,5009329410,15300,15300,15300,15300,0
20231220,160500,5009329410,15300,15300,15300,15300,0
20231220,160400,5009329410,15300,15300,15300,15300,0
20231220,160300,5009329410,15300,15300,15300,15300,0
20231220,160200,5009329410,15300,15300,15300,15300,0
20231220,160100,5009329410,15300,15300,15300,15300,0
20231220,160000,5009329410,15300,15300,15300,15300,0
20231220,155900,5009329410,15300,15300,15300,15300,0
20231220,155800,5009329410,15300,15300,15300,15300,0
20231220,155700,5009329410,15300,15300,15300,15300,0
20231220,155600,5009329410,15300,15300,15300,15300,0
20231220,155500,5009329410,15300,15300,15300,15300,0
20231220,155400,5009329410,15300,15300,15300,15300,0
20231220,155300,5009329410,15300,15300,15300,15300,0
20231220,155200,5009329410,15300,15300,15300,15300,0
20231220,155100,5009329410,15300,15300,15300,15300,0
20231220,155000,5009329410,15300,15300,15300,15300,0
20231220,154900,5009329410,15300,15300,15300,15300,0
20231220,154800,5009329410,15300,15300,15300,15300,0
20231220,154700,5009329410,15300,15300,15300,15300,0
20231220,154600,5009329410,15300,15300,15300,15300,0
20231220,154500,5009329410,15300,15300,15300,15300,0
20231220,154400,5009329410,15300,15300,15300,15300,0
20231220,154300,5009329410,15300,15300,15300,15300,0
20231220,154200,5009329410,15300,15300,15300,15300,0
20231220,154100,5009329410,15300,15300,15300,15300,0
20231220,154000,5009329410,15300,15300,15300,15300,7216
20231220,153900,5009329410,15300,15300,15300,15300,0
20231220,153800,5009329410,15300,15300,15300,15300,0
20231220,153700,5009329410,15300,15300,15300,15300,0
20231220,153600,5009329410,15300,15300,15300,15300,0
20231220,153500,5009329410,15300,15300,15300,15300,0
20231220,153400,5009329410,15300,15300,15300,15300,0
20231220,153300,5009329410,15300,15300,15300,15300,0
20231220,153200,5009329410,15300,15300,15300,15300,0
20231220,153100,5009329410,15300,15300,15300,15300,0
20231220,153000,5009329410,15300,15300,15300,15300,7216
20231220,152900,4898924610,15290,15290,15290,15290,0
20231220,152800,4898924610,15290,15290,15290,15290,0
20231220,152700,4898924610,15290,15290,15290,15290,0
20231220,152600,4898924610,15290,15290,15290,15290,0
20231220,152500,4898924610,15290,15290,15290,15290,0
20231220,152400,4898924610,15290,15290,15290,15290,0
20231220,152300,4898924610,15290,15290,15290,15290,0
20231220,152200,4898924610,15290,15290,15290,15290,0
20231220,152100,4898924610,15290,15290,15290,15290,0
20231220,152000,4898924610,15290,15290,15290,15290,0
20231220,151900,4898924610,15290,15280,15300,15280,757
20231220,151800,4887349680,15290,15280,15300,15280,2555
20231220,151700,4848266740,15290,15290,15290,15270,701
20231220,151600,4837550170,15290,15280,15290,15270,403
20231220,151500,4831390940,15270,15280,15280,15270,1499
20231220,151400,4808497210,15270,15280,15280,15270,324
20231220,151300,4803549050,15280,15280,15280,15270,1862
20231220,151200,4775098010,15260,15260,15280,15260,251
20231220,151100,4771266750,15270,15280,15280,15270,3295
20231220,151000,4720941090,15280,15310,15310,15280,6031
20231220,150900,4628722030,15290,15300,15310,15290,2212
20231220,150800,4594878700,15300,15240,15300,15240,3860
20231220,150700,4535892610,15260,15250,15260,15240,2136
20231220,150600,4503313950,15270,15270,15280,15260,2919
20231220,150500,4458758150,15270,15260,15270,15260,53
20231220,150400,4457949340,15260,15260,15260,15260,45
20231220,150300,4457262640,15280,15280,15300,15230,1397
20231220,150200,4435913570,15270,15230,15280,15230,4959
20231220,150100,4360228750,15230,15200,15240,15200,5111
20231220,150000,4282523880,15190,15200,15200,15190,47
20231220,145900,4281809690,15200,15190,15200,15190,66
20231220,145800,4280806900,15200,15200,15200,15180,307
20231220,145700,4276144500,15170,15180,15190,15170,257
20231220,145600,4272244370,15180,15190,15190,15180,62
20231220,145500,4271302790,15190,15170,15190,15170,332
20231220,145400,4266261650,15170,15190,15190,15170,1066
20231220,145300,4250087690,15170,15180,15180,15170,111
20231220,145200,4248403410,15180,15200,15200,15180,133
20231220,145100,4246382800,15180,15190,15200,15180,1117
20231220,145000,4229419920,15200,15200,15200,15200,235
20231220,144900,4225847920,15190,15200,15200,15190,212
20231220,144800,4222627230,15200,15190,15200,15190,63
20231220,144700,4221669780,15190,15180,15200,15180,158
20231220,144600,4219269440,15180,15190,15190,15180,223
20231220,144500,4215882770,15190,15190,15190,15190,162
20231220,144400,4213421990,15190,15190,15190,15170,281
20231220,144300,4209156630,15180,15190,15190,15180,46
20231220,144200,4208458120,15180,15190,15200,15180,253
20231220,144100,4204615640,15190,15180,15200,15170,406
20231220,144000,4198450580,15180,15180,15180,15180,130
20231220,143900,4196477180,15180,15180,15180,15180,147
20231220,143800,4194245720,15190,15190,15190,15190,616
20231220,143700,4184888680,15190,15180,15190,15180,107
20231220,143600,4183263920,15190,15190,15190,15180,566
20231220,143500,4174666390,15190,15190,15190,15190,241
20231220,143400,4171005600,15190,15190,15200,15190,244
20231220,143300,4167298330,15200,15200,15200,15200,67
20231220,143200,4166279930,15200,15190,15200,15190,310
20231220,143100,4161569090,15190,15190,15190,15190,153
20231220,143000,4159245020,15180,15190,15190,15180,117
20231220,142900,4157468290,15190,15200,15200,15190,221
20231220,142800,4154110400,15200,15200,15200,15190,78
20231220,142700,4152924900,15190,15190,15200,15190,476
20231220,142600,4145693800,15190,15180,15200,15180,1145
20231220,142500,4128300340,15180,15200,15200,15180,477
20231220,142400,4121057330,15200,15190,15200,15190,129
20231220,142300,4119097150,15200,15200,15200,15200,91
20231220,142200,4117713950,15200,15200,15200,15180,810
20231220,142100,4105409260,15200,15190,15200,15190,95
20231220,142000,4103965540,15200,15200,15200,15190,124
20231220,141900,4102081590,15200,15200,15200,15190,304
20231220,141800,4097460870,15190,15200,15200,15190,318
20231220,141700,4092629200,15200,15200,15200,15190,339
20231220,141600,4087477470,15160,15210,15210,15160,2150
20231220,141500,4054831290,15200,15230,15240,15200,1339
20231220,141400,4034466540,15230,15240,15250,15230,265
20231220,141300,4030428240,15250,15240,15250,15240,123
20231220,141200,4028553570,15230,15230,15240,15230,191
20231220,141100,4025644370,15220,15230,15230,15220,42
20231220,141000,4025004720,15230,15230,15230,15230,142
20231220,140900,4022842060,15230,15210,15230,15210,146
20231220,140800,4020618960,15230,15230,15230,15210,1317
20231220,140700,4000563090,15220,15220,15220,15210,972
20231220,140600,3985769780,15230,15240,15250,15230,609
20231220,140500,3976489650,15250,15250,15250,15240,110
20231220,140400,3974812290,15250,15250,15250,15240,190
20231220,140300,3971915610,15250,15250,15250,15240,421
20231220,140200,3965495670,15250,15260,15260,15250,750
20231220,140100,3954055120,15260,15250,15260,15250,161
20231220,140000,3951599250,15250,15260,15260,15250,87
20231220,135900,3950272400,15250,15240,15260,15240,259
20231220,135800,3946323140,15240,15250,15250,15240,364
20231220,135700,3940772460,15250,15250,15250,15240,105
20231220,135600,3939171560,15240,15240,15250,15230,282
20231220,135500,3934873520,15250,15250,15250,15250,117
20231220,135400,3933089270,15250,15240,15250,15240,78
20231220,135300,3931900260,15240,15240,15240,15230,118
20231220,135200,3930101950,15240,15240,15240,15240,91
20231220,135100,3928715110,15250,15250,15250,15250,91
20231220,135000,3927327360,15250,15250,15260,15240,917
20231220,134900,3913350110,15240,15230,15250,15230,295
20231220,134800,3908854260,15240,15240,15240,15240,92
20231220,134700,3907452180,15240,15230,15240,15230,5139
20231220,134600,3829181960,15230,15220,15230,15220,1271
20231220,134500,3809829580,15220,15210,15220,15210,2054
20231220,134400,3778568310,15200,15200,15210,15200,267
20231220,134300,3774509260,15210,15220,15220,15210,111
20231220,134200,3772820270,15220,15220,15230,15220,158
20231220,134100,3770415250,15220,15220,15230,15220,1030
20231220,134000,3754738010,15220,15230,15230,15220,259
20231220,133900,3750795360,15230,15230,15230,15230,94
20231220,133800,3749363740,15230,15230,15230,15230,575
20231220,133700,3740606490,15230,15230,15230,15220,555
20231220,133600,3732153860,15230,15230,15230,15220,736
20231220,133500,3720949600,15220,15210,15230,15210,3251
20231220,133400,3671456470,15210,15200,15210,15200,365
20231220,133300,3665905060,15200,15200,15200,15200,202
20231220,133200,3662834660,15200,15190,15200,15190,374
20231220,133100,3657150550,15180,15190,15190,15170,172
20231220,133000,3654540230,15190,15180,15190,15180,87
20231220,132900,3653219300,15170,15180,15180,15170,335
20231220,132800,3648134110,15170,15180,15180,15170,72
20231220,132700,3647041180,15180,15170,15180,15170,232
20231220,132600,3643519430,15170,15170,15180,15170,142
20231220,132500,3641364880,15160,15160,15160,15160,96
20231220,132400,3639909520,15160,15140,15170,15140,703
20231220,132300,3629264050,15140,15180,15180,15140,2575
20231220,132200,3590251220,15180,15190,15200,15180,385
20231220,132100,3584405100,15200,15190,15200,15190,273
20231220,132000,3580256860,15190,15190,15190,15190,81
20231220,131900,3579026470,15180,15180,15180,15160,3123
20231220,131800,3531666410,15190,15190,15200,15180,141
20231220,131700,3529524290,15190,15200,15200,15190,382
20231220,131600,3523719300,15200,15210,15210,15200,492
20231220,131500,3516239990,15210,15210,15210,15200,73
20231220,131400,3515129720,15210,15200,15210,15200,101
20231220,131300,3513593820,15200,15190,15200,15190,133
20231220,131200,3511572620,15180,15190,15190,15180,695
20231220,131100,3501016150,15200,15200,15200,15200,94
20231220,131000,3499587350,15200,15220,15220,15200,800
20231220,130900,3487420400,15220,15220,15220,15220,127
20231220,130800,3485487460,15230,15230,15230,15210,682
20231220,130700,3475100880,15230,15210,15230,15200,1339
20231220,130600,3454732800,15210,15220,15220,15200,78
20231220,130500,3453545760,15220,15220,15220,15210,485
20231220,130400,3446165480,15220,15200,15220,15200,326
20231220,130300,3441208560,15200,15200,15200,15190,131
20231220,130200,3439217370,15200,15200,15200,15200,322
20231220,130100,3434322970,15210,15220,15220,15210,49
20231220,130000,3433577270,15220,15230,15230,15210,260
20231220,125900,3429620670,15230,15230,15230,15220,69
20231220,125800,3428569810,15210,15230,15230,15210,74
20231220,125700,3427443390,15230,15220,15230,15220,165
20231220,125600,3424931820,15210,15220,15220,15210,70
20231220,125500,3423866470,15220,15220,15220,15220,143
20231220,125400,3421690010,15220,15220,15220,15220,301
20231220,125300,3417108790,15210,15210,15220,15210,190
20231220,125200,3414218240,15210,15210,15210,15210,117
20231220,125100,3412438670,15190,15200,15210,15190,155
20231220,125000,3410082100,15210,15180,15210,15180,64
20231220,124900,3409108690,15180,15180,15230,15180,1393
20231220,124800,3387921140,15140,15190,15190,15140,1089
20231220,124700,3371418100,15190,15180,15190,15180,53
20231220,124600,3370613150,15190,15180,15190,15180,170
20231220,124500,3368031880,15150,15170,15180,15150,796
20231220,124400,3355957030,15170,15200,15200,15170,223
20231220,124300,3352571230,15190,15210,15210,15170,636
20231220,124200,3342907450,15230,15220,15230,15200,723
20231220,124100,3331907130,15220,15210,15220,15200,314
20231220,124000,3327132440,15220,15210,15220,15200,465
20231220,123900,3320063110,15230,15240,15240,15200,1123
20231220,123800,3302975980,15250,15250,15260,15250,96
20231220,123700,3301511970,15250,15260,15260,15240,630
20231220,123600,3291899190,15250,15250,15250,15250,340
20231220,123500,3286714190,15240,15240,15240,15230,617
20231220,123400,3277311810,15240,15240,15240,15230,617
20231220,123300,3267910050,15240,15240,15240,15230,122
20231220,123200,3266050990,15240,15230,15240,15230,228
20231220,123100,3262577890,15230,15220,15230,15220,86
20231220,123000,3261268280,15220,15220,15230,15220,243
20231220,122900,3257569410,15230,15220,15230,15210,449
20231220,122800,3250735450,15220,15200,15220,15200,269
20231220,122700,3246643320,15200,15200,15200,15190,294
20231220,122600,3242174570,15190,15200,15200,15190,42
20231220,122500,3241536180,15190,15160,15190,15160,75
20231220,122400,3240398460,15190,15200,15200,15150,225
20231220,122300,3236980150,15190,15140,15190,15140,2100
20231220,122200,3205157990,15150,15150,15150,15140,565
20231220,122100,3196598540,15150,15150,15160,15110,2305
20231220,122000,3161720620,15160,15160,15160,15150,298
20231220,121900,3157205000,15160,15180,15180,15150,2283
20231220,121800,3122608240,15180,15210,15210,15180,827
20231220,121700,3110044800,15220,15220,15220,15220,102
20231220,121600,3108492360,15220,15210,15220,15210,91
20231220,121500,3107107540,15210,15210,15210,15210,105
20231220,121400,3105510490,15210,15240,15240,15210,878
20231220,121300,3092143960,15230,15240,15240,15230,330
20231220,121200,3087117500,15240,15230,15240,15220,100
20231220,121100,3085594430,15220,15230,15240,15220,207
20231220,121000,3082441980,15230,15230,15230,15230,212
20231220,120900,3079213220,15230,15230,15230,15230,42
20231220,120800,3078573560,15230,15220,15230,15200,75
20231220,120700,3077432020,15190,15210,15210,15190,928
20231220,120600,3063331230,15200,15230,15230,15200,3089
20231220,120500,3016354980,15230,15250,15260,15230,703
20231220,120400,3005645870,15240,15240,15260,15240,429
20231220,120300,2999107390,15260,15270,15270,15250,537
20231220,120200,2990915210,15270,15250,15270,15250,257
20231220,120100,2986992430,15260,15290,15290,15250,1642
20231220,120000,2961919280,15290,15290,15290,15280,106
20231220,115900,2960298740,15290,15290,15290,15290,91
20231220,115800,2958907350,15290,15290,15290,15280,121
20231220,115700,2957057520,15290,15280,15290,15280,91
20231220,115600,2955666410,15280,15300,15300,15280,483
20231220,115500,2948283080,15300,15290,15300,15290,142
20231220,115400,2946111640,15290,15290,15300,15290,133
20231220,115300,2944077840,15290,15290,15290,15270,737
20231220,115200,2932812150,15300,15290,15300,15290,108
20231220,115100,2931159960,15300,15300,15300,15300,609
20231220,115000,2921842260,15300,15290,15300,15280,120
20231220,114900,2920006820,15300,15290,15300,15290,66
20231220,114800,2918997040,15280,15290,15300,15280,43
20231220,114700,2918339170,15300,15290,15300,15270,1114
20231220,114600,2901297430,15290,15290,15290,15290,64
20231220,114500,2900318870,15280,15290,15290,15280,77
20231220,114400,2899141640,15290,15280,15290,15280,180
20231220,114300,2896389590,15280,15290,15290,15270,210
20231220,114200,2893180790,15290,15290,15300,15290,490
20231220,114100,2885688170,15280,15290,15290,15280,173
20231220,114000,2883043050,15290,15290,15290,15290,264
20231220,113900,2879006490,15290,15280,15290,15280,106
20231220,113800,2877386060,15280,15270,15280,15270,138
20231220,113700,2875278380,15270,15240,15270,15240,1237
20231220,113600,2856419670,15250,15250,15250,15240,483
20231220,113500,2849054020,15270,15260,15270,15250,1070
20231220,113400,2832734980,15260,15270,15270,15250,1435
20231220,113300,2810846370,15290,15290,15290,15270,353
20231220,113200,2805452870,15290,15290,15290,15290,94
20231220,113100,2804015610,15290,15270,15290,15270,110
20231220,113000,2802334620,15290,15290,15300,15270,333
20231220,112900,2797243520,15280,15290,15290,15280,324
20231220,112800,2792291970,15280,15290,15290,15280,200
20231220,112700,2789234970,15290,15290,15290,15290,46
20231220,112600,2788531630,15290,15290,15290,15270,446
20231220,112500,2781718800,15290,15290,15290,15290,128
20231220,112400,2779761680,15290,15290,15290,15290,83
20231220,112300,2778492610,15290,15270,15290,15270,1350
20231220,112200,2757857210,15280,15280,15280,15270,461
20231220,112100,2750813230,15280,15280,15290,15280,68
20231220,112000,2749774180,15260,15280,15280,15260,549
20231220,111900,2741392590,15280,15290,15290,15270,100
20231220,111800,2739864870,15280,15290,15290,15280,253
20231220,111700,2735996510,15290,15290,15290,15270,173
20231220,111600,2733353270,15290,15290,15290,15280,582
20231220,111500,2724457090,15300,15300,15320,15300,319
20231220,111400,2719574250,15300,15330,15330,15300,473
20231220,111300,2712333060,15320,15350,15350,15320,1104
20231220,111200,2695409840,15350,15360,15360,15330,1206
20231220,111100,2676918910,15360,15340,15360,15330,374
20231220,111000,2671180800,15370,15380,15400,15350,4137
20231220,110900,2607597800,15400,15400,15400,15390,298
20231220,110800,2603010460,15390,15400,15400,15390,254
20231220,110700,2599098880,15400,15400,15410,15390,2903
20231220,110600,2554391170,15400,15350,15400,15350,6320
20231220,110500,2457305100,15340,15340,15340,15330,1320
20231220,110400,2437056320,15340,15340,15340,15330,79
20231220,110300,2435844490,15340,15340,15340,15320,160
20231220,110200,2433390410,15340,15340,15340,15320,780
20231220,110100,2421425490,15340,15340,15340,15330,355
20231220,110000,2415981010,15330,15330,15330,15330,401
20231220,105900,2409833680,15330,15320,15330,15320,94
20231220,105800,2408392690,15330,15300,15330,15290,198
20231220,105700,2405358870,15300,15300,15320,15290,493
20231220,105600,2397810660,15290,15300,15310,15290,2036
20231220,105500,2366678350,15310,15300,15310,15300,462
20231220,105400,2359605980,15300,15310,15310,15300,410
20231220,105300,2353328930,15280,15320,15330,15280,182
20231220,105200,2350540370,15270,15290,15320,15270,2464
20231220,105100,2312838190,15270,15290,15290,15270,613
20231220,105000,2303466870,15280,15290,15290,15280,57
20231220,104900,2302595420,15290,15290,15290,15280,270
20231220,104800,2298467180,15290,15290,15290,15270,304
20231220,104700,2293819090,15270,15290,15290,15270,253
20231220,104600,2289950860,15290,15270,15290,15270,539
20231220,104500,2281710270,15270,15290,15290,15270,500
20231220,104400,2274068530,15300,15320,15330,15290,146
20231220,104300,2271833380,15330,15330,15330,15270,419
20231220,104200,2265418250,15280,15360,15360,15260,2734
20231220,104100,2223634530,15270,15380,15380,15270,703
20231220,104000,2212871300,15370,15360,15370,15360,540
20231220,103900,2204572060,15360,15340,15370,15340,259
20231220,103800,2200594870,15340,15350,15350,15290,1452
20231220,103700,2178364910,15350,15390,15390,15350,940
20231220,103600,2163906490,15390,15370,15390,15370,2249
20231220,103500,2129303310,15370,15380,15380,15370,238
20231220,103400,2125643500,15370,15330,15370,15330,1316
20231220,103300,2105428120,15330,15340,15350,15290,2402
20231220,103200,2068677560,15340,15350,15350,15340,10
20231220,103100,2068524120,15340,15340,15340,15330,298
20231220,103000,2063952880,15340,15340,15340,15330,574
20231220,102900,2055147770,15340,15340,15340,15330,35
20231220,102800,2054610890,15340,15340,15340,15330,263
20231220,102700,2050576610,15340,15330,15340,15330,330
20231220,102600,2045514910,15340,15340,15340,15330,407
20231220,102500,2039271800,15340,15310,15340,15300,391
20231220,102400,2033278620,15330,15290,15330,15290,1225
20231220,102300,2014524980,15290,15290,15300,15290,879
20231220,102200,2001079610,15280,15290,15290,15280,249
20231220,102100,1997273030,15270,15280,15290,15270,446
20231220,102000,1990455740,15290,15280,15290,15280,335
20231220,101900,1985335140,15270,15270,15270,15270,6
20231220,101800,1985243520,15270,15260,15270,15260,413
20231220,101700,1978938700,15260,15260,15270,15260,259
20231220,101600,1974985070,15250,15230,15250,15220,2450
20231220,101500,1937656120,15230,15240,15240,15210,250
20231220,101400,1933848560,15250,15260,15260,15230,1067
20231220,101300,1917579130,15270,15270,15270,15270,196
20231220,101200,1914586210,15270,15310,15310,15260,805
20231220,101100,1902285030,15310,15300,15320,15300,452
20231220,101000,1895364920,15310,15300,15310,15300,18
20231220,100900,1895089370,15310,15310,15310,15300,696
20231220,100800,1884436920,15310,15310,15310,15300,941
20231220,100700,1870034340,15300,15300,15300,15300,9
20231220,100600,1869896640,15300,15240,15300,15240,2220
20231220,100500,1835962670,15260,15240,15270,15240,1648
20231220,100400,1810830360,15240,15220,15240,15220,759
20231220,100300,1799275060,15220,15210,15220,15210,755
20231220,100200,1787788380,15200,15190,15220,15190,358
20231220,100100,1782340710,15190,15220,15230,15190,1276
20231220,100000,1762941900,15230,15220,15230,15220,255
20231220,095900,1759058350,15220,15210,15220,15190,736
20231220,095800,1747862000,15220,15230,15230,15220,346
20231220,095700,1742595860,15220,15230,15240,15190,1685
20231220,095600,1716951820,15230,15170,15230,15170,3060
20231220,095500,1670463000,15160,15160,15160,15150,884
20231220,095400,1657061990,15160,15110,15160,15100,1187
20231220,095300,1639097190,15090,15080,15120,15060,886
20231220,095200,1625720450,15080,15080,15100,15050,2475
20231220,095100,1588436340,15070,15060,15100,15060,1641
20231220,095000,1563697910,15060,15090,15090,15060,2402
20231220,094900,1527489850,15090,15110,15130,15090,1501
20231220,094800,1504805170,15100,15100,15100,15100,172
20231220,094700,1502207970,15100,15120,15120,15100,601
20231220,094600,1493124230,15110,15120,15120,15100,286
20231220,094500,1488802610,15090,15090,15120,15080,1803
20231220,094400,1461581160,15110,15130,15130,15090,399
20231220,094300,1455554560,15140,15140,15150,15140,437
20231220,094200,1448936470,15140,15130,15140,15110,517
20231220,094100,1441114100,15110,15100,15130,15100,1392
20231220,094000,1420083880,15100,15130,15160,15100,1352
20231220,093900,1399631280,15130,15110,15140,15110,526
20231220,093800,1391671990,15150,15140,15160,15090,4213
20231220,093700,1327945320,15150,15130,15150,15130,3539
20231220,093600,1274399580,15110,15130,15140,15110,446
20231220,093500,1267656370,15100,15220,15220,15080,10177
20231220,093400,1113372100,15220,15240,15250,15220,2318
20231220,093300,1078069550,15250,15250,15250,15240,199
20231220,093200,1075036140,15260,15280,15280,15250,1533
20231220,093100,1051642710,15280,15300,15300,15280,79
20231220,093000,1050434290,15300,15300,15300,15280,2937
20231220,092900,1005524470,15300,15300,15320,15300,401
20231220,092800,999389140,15300,15350,15350,15250,3912
20231220,092700,939482420,15350,15380,15380,15340,1832
20231220,092600,911337080,15390,15390,15390,15390,62
20231220,092500,910382900,15390,15390,15410,15380,1047
20231220,092400,894252590,15400,15380,15400,15360,466
20231220,092300,887091440,15380,15420,15420,15380,1028
20231220,092200,871259510,15420,15400,15420,15390,966
20231220,092100,856370510,15410,15350,15410,15350,3281
20231220,092000,805861840,15360,15380,15380,15340,755
20231220,091900,794265980,15370,15340,15400,15340,1161
20231220,091800,776427190,15340,15340,15350,15340,187
20231220,091700,773557790,15350,15390,15390,15350,771
20231220,091600,761710150,15380,15390,15390,15380,223
20231220,091500,758278980,15390,15350,15390,15340,4687
20231220,091400,686259930,15350,15290,15350,15280,1213
20231220,091300,667678120,15280,15300,15310,15280,828
20231220,091200,655019890,15290,15330,15330,15280,2908
20231220,091100,610521040,15340,15390,15400,15330,4708
20231220,091000,538284810,15400,15370,15400,15350,5086
20231220,090900,460033610,15370,15380,15390,15360,1814
20231220,090800,432129600,15380,15350,15410,15350,3710
20231220,090700,375029690,15360,15330,15370,15300,849
20231220,090600,362004140,15350,15330,15370,15320,2079
20231220,090500,330084780,15350,15280,15370,15260,2807
20231220,090400,287090490,15280,15370,15370,15280,1929
20231220,090300,257550320,15370,15220,15380,15220,2795
20231220,090200,214689650,15230,15260,15290,15200,3887
20231220,090100,155482200,15260,15430,15430,15230,4375
20231220,090000,88307390,15380,15280,15430,15270,5216