KissMeData/204210/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,203200,1075844010,12180,12180,12180,12180,756
20231215,203100,1075844010,12180,12180,12180,12180,0
20231215,203000,1075844010,12180,12180,12180,12180,0
20231215,202900,1075844010,12180,12180,12180,12180,0
20231215,202800,1075844010,12180,12180,12180,12180,0
20231215,202700,1075844010,12180,12180,12180,12180,0
20231215,202600,1075844010,12180,12180,12180,12180,0
20231215,202500,1075844010,12180,12180,12180,12180,0
20231215,202400,1075844010,12180,12180,12180,12180,0
20231215,202300,1075844010,12180,12180,12180,12180,0
20231215,202200,1075844010,12180,12180,12180,12180,0
20231215,202100,1075844010,12180,12180,12180,12180,0
20231215,202000,1075844010,12180,12180,12180,12180,0
20231215,201900,1075844010,12180,12180,12180,12180,0
20231215,201800,1075844010,12180,12180,12180,12180,0
20231215,201700,1075844010,12180,12180,12180,12180,0
20231215,201600,1075844010,12180,12180,12180,12180,0
20231215,201500,1075844010,12180,12180,12180,12180,0
20231215,201400,1075844010,12180,12180,12180,12180,0
20231215,201300,1075844010,12180,12180,12180,12180,0
20231215,201200,1075844010,12180,12180,12180,12180,0
20231215,201100,1075844010,12180,12180,12180,12180,0
20231215,201000,1075844010,12180,12180,12180,12180,0
20231215,200900,1075844010,12180,12180,12180,12180,0
20231215,200800,1075844010,12180,12180,12180,12180,0
20231215,200700,1075844010,12180,12180,12180,12180,0
20231215,200600,1075844010,12180,12180,12180,12180,0
20231215,200500,1075844010,12180,12180,12180,12180,0
20231215,200400,1075844010,12180,12180,12180,12180,0
20231215,200300,1075844010,12180,12180,12180,12180,0
20231215,200200,1075844010,12180,12180,12180,12180,756
20231215,200100,1075844010,12180,12180,12180,12180,0
20231215,200000,1075844010,12180,12180,12180,12180,0
20231215,195900,1075844010,12180,12180,12180,12180,0
20231215,195800,1075844010,12180,12180,12180,12180,0
20231215,195700,1075844010,12180,12180,12180,12180,0
20231215,195600,1075844010,12180,12180,12180,12180,0
20231215,195500,1075844010,12180,12180,12180,12180,0
20231215,195400,1075844010,12180,12180,12180,12180,0
20231215,195300,1075844010,12180,12180,12180,12180,0
20231215,195200,1075844010,12180,12180,12180,12180,0
20231215,195100,1075844010,12180,12180,12180,12180,0
20231215,195000,1075844010,12180,12180,12180,12180,0
20231215,194900,1075844010,12180,12180,12180,12180,0
20231215,194800,1075844010,12180,12180,12180,12180,0
20231215,194700,1075844010,12180,12180,12180,12180,0
20231215,194600,1075844010,12180,12180,12180,12180,0
20231215,194500,1075844010,12180,12180,12180,12180,0
20231215,194400,1075844010,12180,12180,12180,12180,0
20231215,194300,1075844010,12180,12180,12180,12180,0
20231215,194200,1075844010,12180,12180,12180,12180,0
20231215,194100,1075844010,12180,12180,12180,12180,0
20231215,194000,1075844010,12180,12180,12180,12180,0
20231215,193900,1075844010,12180,12180,12180,12180,0
20231215,193800,1075844010,12180,12180,12180,12180,0
20231215,193700,1075844010,12180,12180,12180,12180,0
20231215,193600,1075844010,12180,12180,12180,12180,0
20231215,193500,1075844010,12180,12180,12180,12180,0
20231215,193400,1075844010,12180,12180,12180,12180,0
20231215,193300,1075844010,12180,12180,12180,12180,0
20231215,193200,1075844010,12180,12180,12180,12180,756
20231215,193100,1075844010,12180,12180,12180,12180,0
20231215,193000,1075844010,12180,12180,12180,12180,0
20231215,192900,1075844010,12180,12180,12180,12180,0
20231215,192800,1075844010,12180,12180,12180,12180,0
20231215,192700,1075844010,12180,12180,12180,12180,0
20231215,192600,1075844010,12180,12180,12180,12180,0
20231215,192500,1075844010,12180,12180,12180,12180,0
20231215,192400,1075844010,12180,12180,12180,12180,0
20231215,192300,1075844010,12180,12180,12180,12180,0
20231215,192200,1075844010,12180,12180,12180,12180,0
20231215,192100,1075844010,12180,12180,12180,12180,0
20231215,192000,1075844010,12180,12180,12180,12180,0
20231215,191900,1075844010,12180,12180,12180,12180,0
20231215,191800,1075844010,12180,12180,12180,12180,0
20231215,191700,1075844010,12180,12180,12180,12180,0
20231215,191600,1075844010,12180,12180,12180,12180,0
20231215,191500,1075844010,12180,12180,12180,12180,0
20231215,191400,1075844010,12180,12180,12180,12180,0
20231215,191300,1075844010,12180,12180,12180,12180,0
20231215,191200,1075844010,12180,12180,12180,12180,0
20231215,191100,1075844010,12180,12180,12180,12180,0
20231215,191000,1075844010,12180,12180,12180,12180,0
20231215,190900,1075844010,12180,12180,12180,12180,0
20231215,190800,1075844010,12180,12180,12180,12180,0
20231215,190700,1075844010,12180,12180,12180,12180,0
20231215,190600,1075844010,12180,12180,12180,12180,0
20231215,190500,1075844010,12180,12180,12180,12180,0
20231215,190400,1075844010,12180,12180,12180,12180,0
20231215,190300,1075844010,12180,12180,12180,12180,0
20231215,190200,1075844010,12180,12180,12180,12180,756
20231215,190100,1075844010,12180,12180,12180,12180,0
20231215,190000,1075844010,12180,12180,12180,12180,0
20231215,185900,1075844010,12180,12180,12180,12180,0
20231215,185800,1075844010,12180,12180,12180,12180,0
20231215,185700,1075844010,12180,12180,12180,12180,0
20231215,185600,1075844010,12180,12180,12180,12180,0
20231215,185500,1075844010,12180,12180,12180,12180,0
20231215,185400,1075844010,12180,12180,12180,12180,0
20231215,185300,1075844010,12180,12180,12180,12180,0
20231215,185200,1075844010,12180,12180,12180,12180,0
20231215,185100,1075844010,12180,12180,12180,12180,0
20231215,185000,1075844010,12180,12180,12180,12180,0
20231215,184900,1075844010,12180,12180,12180,12180,0
20231215,184800,1075844010,12180,12180,12180,12180,0
20231215,184700,1075844010,12180,12180,12180,12180,0
20231215,184600,1075844010,12180,12180,12180,12180,0
20231215,184500,1075844010,12180,12180,12180,12180,0
20231215,184400,1075844010,12180,12180,12180,12180,0
20231215,184300,1075844010,12180,12180,12180,12180,0
20231215,184200,1075844010,12180,12180,12180,12180,0
20231215,184100,1075844010,12180,12180,12180,12180,0
20231215,184000,1075844010,12180,12180,12180,12180,0
20231215,183900,1075844010,12180,12180,12180,12180,0
20231215,183800,1075844010,12180,12180,12180,12180,0
20231215,183700,1075844010,12180,12180,12180,12180,0
20231215,183600,1075844010,12180,12180,12180,12180,0
20231215,183500,1075844010,12180,12180,12180,12180,0
20231215,183400,1075844010,12180,12180,12180,12180,0
20231215,183300,1075844010,12180,12180,12180,12180,0
20231215,183200,1075844010,12180,12180,12180,12180,756
20231215,183100,1075844010,12180,12180,12180,12180,0
20231215,183000,1075844010,12180,12180,12180,12180,0
20231215,182900,1075844010,12180,12180,12180,12180,0
20231215,182800,1075844010,12180,12180,12180,12180,0
20231215,182700,1075844010,12180,12180,12180,12180,0
20231215,182600,1075844010,12180,12180,12180,12180,0
20231215,182500,1075844010,12180,12180,12180,12180,0
20231215,182400,1075844010,12180,12180,12180,12180,0
20231215,182300,1075844010,12180,12180,12180,12180,0
20231215,182200,1075844010,12180,12180,12180,12180,0
20231215,182100,1075844010,12180,12180,12180,12180,0
20231215,182000,1075844010,12180,12180,12180,12180,0
20231215,181900,1075844010,12180,12180,12180,12180,0
20231215,181800,1075844010,12180,12180,12180,12180,0
20231215,181700,1075844010,12180,12180,12180,12180,0
20231215,181600,1075844010,12180,12180,12180,12180,0
20231215,181500,1075844010,12180,12180,12180,12180,0
20231215,181400,1075844010,12180,12180,12180,12180,0
20231215,181300,1075844010,12180,12180,12180,12180,0
20231215,181200,1075844010,12180,12180,12180,12180,0
20231215,181100,1075844010,12180,12180,12180,12180,0
20231215,181000,1075844010,12180,12180,12180,12180,0
20231215,180900,1075844010,12180,12180,12180,12180,0
20231215,180800,1075844010,12180,12180,12180,12180,0
20231215,180700,1075844010,12180,12180,12180,12180,0
20231215,180600,1075844010,12180,12180,12180,12180,0
20231215,180500,1075844010,12180,12180,12180,12180,0
20231215,180400,1075844010,12180,12180,12180,12180,0
20231215,180300,1075844010,12180,12180,12180,12180,0
20231215,180200,1075844010,12180,12180,12180,12180,756
20231215,180100,1075844010,12180,12180,12180,12180,0
20231215,180000,1075844010,12180,12180,12180,12180,0
20231215,175900,1075844010,12180,12180,12180,12180,0
20231215,175800,1075844010,12180,12180,12180,12180,0
20231215,175700,1075844010,12180,12180,12180,12180,0
20231215,175600,1075844010,12180,12180,12180,12180,0
20231215,175500,1075844010,12180,12180,12180,12180,0
20231215,175400,1075844010,12180,12180,12180,12180,0
20231215,175300,1075844010,12180,12180,12180,12180,0
20231215,175200,1075844010,12180,12180,12180,12180,0
20231215,175100,1075844010,12180,12180,12180,12180,0
20231215,175000,1075844010,12180,12180,12180,12180,0
20231215,174900,1075844010,12180,12180,12180,12180,0
20231215,174800,1075844010,12180,12180,12180,12180,0
20231215,174700,1075844010,12180,12180,12180,12180,0
20231215,174600,1075844010,12180,12180,12180,12180,0
20231215,174500,1075844010,12180,12180,12180,12180,0
20231215,174400,1075844010,12180,12180,12180,12180,0
20231215,174300,1075844010,12180,12180,12180,12180,0
20231215,174200,1075844010,12180,12180,12180,12180,0
20231215,174100,1075844010,12180,12180,12180,12180,0
20231215,174000,1075844010,12180,12180,12180,12180,0
20231215,173900,1075844010,12180,12180,12180,12180,0
20231215,173800,1075844010,12180,12180,12180,12180,0
20231215,173700,1075844010,12180,12180,12180,12180,0
20231215,173600,1075844010,12180,12180,12180,12180,0
20231215,173500,1075844010,12180,12180,12180,12180,0
20231215,173400,1075844010,12180,12180,12180,12180,0
20231215,173300,1075844010,12180,12180,12180,12180,0
20231215,173200,1075844010,12180,12180,12180,12180,756
20231215,173100,1075844010,12180,12180,12180,12180,0
20231215,173000,1075844010,12180,12180,12180,12180,0
20231215,172900,1075844010,12180,12180,12180,12180,0
20231215,172800,1075844010,12180,12180,12180,12180,0
20231215,172700,1075844010,12180,12180,12180,12180,0
20231215,172600,1075844010,12180,12180,12180,12180,0
20231215,172500,1075844010,12180,12180,12180,12180,0
20231215,172400,1075844010,12180,12180,12180,12180,0
20231215,172300,1075844010,12180,12180,12180,12180,0
20231215,172200,1075844010,12180,12180,12180,12180,0
20231215,172100,1075844010,12180,12180,12180,12180,0
20231215,172000,1075844010,12180,12180,12180,12180,0
20231215,171900,1075844010,12180,12180,12180,12180,0
20231215,171800,1075844010,12180,12180,12180,12180,0
20231215,171700,1075844010,12180,12180,12180,12180,0
20231215,171600,1075844010,12180,12180,12180,12180,0
20231215,171500,1075844010,12180,12180,12180,12180,0
20231215,171400,1075844010,12180,12180,12180,12180,0
20231215,171300,1075844010,12180,12180,12180,12180,0
20231215,171200,1075844010,12180,12180,12180,12180,0
20231215,171100,1075844010,12180,12180,12180,12180,0
20231215,171000,1075844010,12180,12180,12180,12180,0
20231215,170900,1075844010,12180,12180,12180,12180,0
20231215,170800,1075844010,12180,12180,12180,12180,0
20231215,170700,1075844010,12180,12180,12180,12180,0
20231215,170600,1075844010,12180,12180,12180,12180,0
20231215,170500,1075844010,12180,12180,12180,12180,0
20231215,170400,1075844010,12180,12180,12180,12180,0
20231215,170300,1075844010,12180,12180,12180,12180,0
20231215,170200,1075844010,12180,12180,12180,12180,756
20231215,170100,1075844010,12180,12180,12180,12180,0
20231215,170000,1075844010,12180,12180,12180,12180,0
20231215,165900,1075844010,12180,12180,12180,12180,0
20231215,165800,1075844010,12180,12180,12180,12180,0
20231215,165700,1075844010,12180,12180,12180,12180,0
20231215,165600,1075844010,12180,12180,12180,12180,0
20231215,165500,1075844010,12180,12180,12180,12180,0
20231215,165400,1075844010,12180,12180,12180,12180,0
20231215,165300,1075844010,12180,12180,12180,12180,0
20231215,165200,1075844010,12180,12180,12180,12180,0
20231215,165100,1075844010,12180,12180,12180,12180,0
20231215,165000,1075844010,12180,12180,12180,12180,0
20231215,164900,1075844010,12180,12180,12180,12180,0
20231215,164800,1075844010,12180,12180,12180,12180,0
20231215,164700,1075844010,12180,12180,12180,12180,0
20231215,164600,1075844010,12180,12180,12180,12180,0
20231215,164500,1075844010,12180,12180,12180,12180,0
20231215,164400,1075844010,12180,12180,12180,12180,0
20231215,164300,1075844010,12180,12180,12180,12180,0
20231215,164200,1075844010,12180,12180,12180,12180,0
20231215,164100,1075844010,12180,12180,12180,12180,0
20231215,164000,1075844010,12180,12180,12180,12180,0
20231215,163900,1075844010,12180,12180,12180,12180,0
20231215,163800,1075844010,12180,12180,12180,12180,0
20231215,163700,1075844010,12180,12180,12180,12180,0
20231215,163600,1075844010,12180,12180,12180,12180,0
20231215,163500,1075844010,12180,12180,12180,12180,0
20231215,163400,1075844010,12180,12180,12180,12180,0
20231215,163300,1075844010,12180,12180,12180,12180,0
20231215,163200,1075844010,12180,12180,12180,12180,756
20231215,163100,1075844010,12180,12180,12180,12180,0
20231215,163000,1075844010,12180,12180,12180,12180,0
20231215,162900,1075844010,12180,12180,12180,12180,0
20231215,162800,1075844010,12180,12180,12180,12180,0
20231215,162700,1075844010,12180,12180,12180,12180,0
20231215,162600,1075844010,12180,12180,12180,12180,0
20231215,162500,1075844010,12180,12180,12180,12180,0
20231215,162400,1075844010,12180,12180,12180,12180,0
20231215,162300,1075844010,12180,12180,12180,12180,0
20231215,162200,1075844010,12180,12180,12180,12180,0
20231215,162100,1075844010,12180,12180,12180,12180,0
20231215,162000,1075844010,12180,12180,12180,12180,0
20231215,161900,1075844010,12180,12180,12180,12180,0
20231215,161800,1075844010,12180,12180,12180,12180,0
20231215,161700,1075844010,12180,12180,12180,12180,0
20231215,161600,1075844010,12180,12180,12180,12180,0
20231215,161500,1075844010,12180,12180,12180,12180,0
20231215,161400,1075844010,12180,12180,12180,12180,0
20231215,161300,1075844010,12180,12180,12180,12180,0
20231215,161200,1075844010,12180,12180,12180,12180,0
20231215,161100,1075844010,12180,12180,12180,12180,0
20231215,161000,1075844010,12180,12180,12180,12180,0
20231215,160900,1075844010,12180,12180,12180,12180,0
20231215,160800,1075844010,12180,12180,12180,12180,0
20231215,160700,1075844010,12180,12180,12180,12180,0
20231215,160600,1075844010,12180,12180,12180,12180,0
20231215,160500,1075844010,12180,12180,12180,12180,0
20231215,160400,1075844010,12180,12180,12180,12180,0
20231215,160300,1075844010,12180,12180,12180,12180,0
20231215,160200,1075844010,12180,12180,12180,12180,756
20231215,160100,1075844010,12180,12180,12180,12180,0
20231215,160000,1075844010,12180,12180,12180,12180,0
20231215,155900,1075844010,12180,12180,12180,12180,0
20231215,155800,1075844010,12180,12180,12180,12180,0
20231215,155700,1075844010,12180,12180,12180,12180,0
20231215,155600,1075844010,12180,12180,12180,12180,0
20231215,155500,1075844010,12180,12180,12180,12180,0
20231215,155400,1075844010,12180,12180,12180,12180,0
20231215,155300,1075844010,12180,12180,12180,12180,0
20231215,155200,1075844010,12180,12180,12180,12180,0
20231215,155100,1075844010,12180,12180,12180,12180,0
20231215,155000,1075844010,12180,12180,12180,12180,0
20231215,154900,1075844010,12180,12180,12180,12180,0
20231215,154800,1075844010,12180,12180,12180,12180,0
20231215,154700,1075844010,12180,12180,12180,12180,0
20231215,154600,1075844010,12180,12180,12180,12180,0
20231215,154500,1075844010,12180,12180,12180,12180,0
20231215,154400,1075844010,12180,12180,12180,12180,0
20231215,154300,1075844010,12180,12180,12180,12180,0
20231215,154200,1075844010,12180,12180,12180,12180,0
20231215,154100,1075844010,12180,12180,12180,12180,0
20231215,154000,1075844010,12180,12180,12180,12180,0
20231215,153900,1075844010,12180,12180,12180,12180,0
20231215,153800,1075844010,12180,12180,12180,12180,0
20231215,153700,1075844010,12180,12180,12180,12180,0
20231215,153600,1075844010,12180,12180,12180,12180,0
20231215,153500,1075844010,12180,12180,12180,12180,0
20231215,153400,1075844010,12180,12180,12180,12180,0
20231215,153300,1075844010,12180,12180,12180,12180,0
20231215,153200,1075844010,12180,12180,12180,12180,756
20231215,153100,1075844010,12180,12180,12180,12180,0
20231215,153000,1075844010,12180,12180,12180,12180,756
20231215,152900,1066635930,12270,12270,12270,12270,0
20231215,152800,1066635930,12270,12270,12270,12270,0
20231215,152700,1066635930,12270,12270,12270,12270,0
20231215,152600,1066635930,12270,12270,12270,12270,0
20231215,152500,1066635930,12270,12270,12270,12270,0
20231215,152400,1066635930,12270,12270,12270,12270,0
20231215,152300,1066635930,12270,12270,12270,12270,0
20231215,152200,1066635930,12270,12270,12270,12270,0
20231215,152100,1066635930,12270,12270,12270,12270,0
20231215,152000,1066635930,12270,12270,12270,12270,0
20231215,151900,1066635930,12270,12010,12270,11720,3639
20231215,151800,1022604960,12010,12070,12070,12010,435
20231215,151700,1017377760,11940,11960,12070,11800,355
20231215,151600,1013134690,12100,12010,12100,12010,160
20231215,151500,1011208590,12220,12180,12270,11830,91
20231215,151400,1010107060,11820,11940,12210,11750,1774
20231215,151300,988792050,11970,11790,11990,11790,501
20231215,151200,982799060,11990,11990,11990,11990,0
20231215,151100,982799060,11990,11700,11990,11600,1687
20231215,151000,962961480,11710,11650,11710,11620,161
20231215,150900,961082530,11650,11650,11650,11650,237
20231215,150800,958321480,11660,11660,11660,11660,129
20231215,150700,956817340,11660,11720,11720,11620,4612
20231215,150600,903014620,11720,11720,11720,11720,100
20231215,150500,901842620,11720,11780,11780,11720,1536
20231215,150400,883813920,11780,11760,11780,11760,120
20231215,150300,882402320,11780,11780,11780,11780,162
20231215,150200,880493960,11780,11780,11780,11780,311
20231215,150100,876830380,11780,11780,11780,11780,60
20231215,150000,876123580,11800,11790,11800,11780,267
20231215,145900,872977530,11800,11800,11800,11800,89
20231215,145800,871927330,11810,11810,11810,11800,141
20231215,145700,870263120,11800,11780,11800,11780,414
20231215,145600,865383480,11780,11780,11780,11780,100
20231215,145500,864205480,11790,11790,11790,11790,0
20231215,145400,864205480,11790,11790,11790,11790,0
20231215,145300,864205480,11790,11790,11790,11790,50
20231215,145200,863615980,11790,11750,11790,11750,259
20231215,145100,860562980,11750,11750,11750,11750,354
20231215,145000,856403480,11750,11750,11750,11750,350
20231215,144900,852290980,11750,11790,11790,11750,2
20231215,144800,852267440,11800,11800,11800,11800,31
20231215,144700,851901640,11740,11740,11740,11740,0
20231215,144600,851901640,11740,11750,11750,11740,231
20231215,144500,849189390,11820,11820,11820,11820,0
20231215,144400,849189390,11820,11820,11820,11820,0
20231215,144300,849189390,11820,11820,11820,11820,30
20231215,144200,848834790,11820,11760,11820,11760,202
20231215,144100,846457780,11750,11760,11760,11750,219
20231215,144000,843882840,11760,11760,11760,11760,304
20231215,143900,840307800,11760,11750,11760,11750,188
20231215,143800,838097920,11760,11780,11780,11760,1312
20231215,143700,822656000,11780,11790,11790,11780,415
20231215,143600,817765710,11830,11770,11830,11770,505
20231215,143500,811806270,11780,11780,11780,11780,10
20231215,143400,811688470,11770,11770,11770,11770,100
20231215,143300,810511470,11750,11740,11750,11740,195
20231215,143200,808221220,11750,11750,11750,11750,150
20231215,143100,806458720,11750,11750,11750,11750,58
20231215,143000,805777220,11800,11800,11800,11800,1
20231215,142900,805765420,11800,11800,11800,11800,176
20231215,142800,803688620,11800,11830,11830,11800,1359
20231215,142700,787647850,11830,11830,11830,11830,282
20231215,142600,784311790,11830,11830,11830,11830,100
20231215,142500,783128790,11830,11800,11830,11750,1558
20231215,142400,764773060,11800,11800,11800,11800,0
20231215,142300,764773060,11800,11800,11800,11800,0
20231215,142200,764773060,11800,11800,11800,11800,10
20231215,142100,764655060,11800,11720,11800,11720,654
20231215,142000,756954530,11720,11720,11750,11720,302
20231215,141900,753413370,11730,11830,11830,11730,964
20231215,141800,742091140,11830,11740,11830,11740,1191
20231215,141700,728077180,11810,11810,11840,11810,567
20231215,141600,721378990,11810,11850,11890,11700,2822
20231215,141500,688225190,11850,11900,11900,11850,1181
20231215,141400,674215750,11890,11900,11900,11890,917
20231215,141300,663308620,11900,11910,11910,11900,582
20231215,141200,656381640,11990,11990,11990,11990,0
20231215,141100,656381640,11990,11980,11990,11980,750
20231215,141000,647389400,11900,11910,11910,11900,70
20231215,140900,646555820,11910,11940,11940,11910,550
20231215,140800,640000820,11940,11940,11940,11940,1
20231215,140700,639988880,11940,11940,11940,11940,184
20231215,140600,637791920,12020,12020,12020,12020,125
20231215,140500,636289420,12020,12020,12020,12020,0
20231215,140400,636289420,12020,12020,12020,12020,45
20231215,140300,635748520,12020,12020,12020,12020,0
20231215,140200,635748520,12020,11950,12020,11950,1528
20231215,140100,617460100,11950,12000,12000,11950,782
20231215,140000,608100150,12010,12050,12050,12010,1026
20231215,135900,595741240,12050,12050,12050,12050,10
20231215,135800,595620740,12090,12090,12090,12090,170
20231215,135700,593565440,12090,12090,12090,12090,75
20231215,135600,592658690,12090,12090,12090,12090,0
20231215,135500,592658690,12090,12090,12090,12090,362
20231215,135400,588282110,12090,12050,12090,12050,332
20231215,135300,584272700,12050,12050,12050,12050,170
20231215,135200,582224200,12030,12030,12050,12030,76
20231215,135100,581309240,12030,12050,12050,12030,211
20231215,135000,578766810,12060,12060,12060,12060,48
20231215,134900,578187930,12050,12070,12070,12050,166
20231215,134800,576184980,12080,12110,12110,12080,180
20231215,134700,574008770,12110,12110,12110,12110,2
20231215,134600,573984550,12120,12120,12120,12120,0
20231215,134500,573984550,12120,12120,12120,12120,0
20231215,134400,573984550,12120,12120,12120,12120,30
20231215,134300,573620950,12120,12120,12120,12100,145
20231215,134200,571864770,12120,12130,12130,12110,1120
20231215,134100,558286270,12140,12140,12140,12140,30
20231215,134000,557922070,12200,12200,12200,12200,0
20231215,133900,557922070,12200,12200,12200,12200,210
20231215,133800,555360070,12200,12200,12200,12200,17
20231215,133700,555152670,12120,12120,12120,12120,0
20231215,133600,555152670,12120,12120,12120,12120,0
20231215,133500,555152670,12120,12120,12120,12120,82
20231215,133400,554158830,12170,12170,12170,12170,18
20231215,133300,553939770,12170,12170,12170,12170,0
20231215,133200,553939770,12170,12170,12170,12170,0
20231215,133100,553939770,12170,12170,12170,12170,107
20231215,133000,552637580,12170,12170,12170,12170,0
20231215,132900,552637580,12170,12170,12170,12170,60
20231215,132800,551907380,12130,12130,12130,12130,0
20231215,132700,551907380,12130,12130,12130,12130,0
20231215,132600,551907380,12130,12130,12130,12130,0
20231215,132500,551907380,12130,12130,12130,12130,0
20231215,132400,551907380,12130,12130,12130,12130,0
20231215,132300,551907380,12130,12130,12130,12130,0
20231215,132200,551907380,12130,12130,12130,12130,0
20231215,132100,551907380,12130,12130,12130,12130,0
20231215,132000,551907380,12130,12130,12130,12130,0
20231215,131900,551907380,12130,12120,12130,12120,17
20231215,131800,551701280,12120,12120,12120,12120,0
20231215,131700,551701280,12120,12120,12120,12120,243
20231215,131600,548756120,12120,12120,12120,12120,0
20231215,131500,548756120,12120,12120,12120,12120,50
20231215,131400,548150120,12110,12130,12130,12110,564
20231215,131300,541314880,12140,12140,12140,12140,228
20231215,131200,538546960,12150,12160,12170,12150,48
20231215,131100,537963640,12170,12170,12170,12170,0
20231215,131000,537963640,12170,12170,12170,12170,0
20231215,130900,537963640,12170,12170,12170,12170,0
20231215,130800,537963640,12170,12170,12170,12170,3
20231215,130700,537927130,12170,12170,12170,12170,5
20231215,130600,537866280,12210,12210,12210,12210,100
20231215,130500,536645280,12210,12210,12210,12210,3
20231215,130400,536608650,12180,12150,12180,12150,12
20231215,130300,536462790,12150,12150,12150,12150,9
20231215,130200,536353440,12210,12210,12210,12210,0
20231215,130100,536353440,12210,12210,12210,12210,0
20231215,130000,536353440,12210,12210,12210,12210,0
20231215,125900,536353440,12210,12210,12210,12210,0
20231215,125800,536353440,12210,12180,12210,12180,236
20231215,125700,533476760,12180,12180,12180,12180,30
20231215,125600,533111360,12190,12190,12190,12190,0
20231215,125500,533111360,12190,12180,12190,12180,105
20231215,125400,531831960,12140,12120,12140,12120,200
20231215,125300,529405000,12120,12080,12120,12080,200
20231215,125200,526983380,12080,12080,12080,12080,270
20231215,125100,523721780,12080,12080,12080,12080,0
20231215,125000,523721780,12080,12080,12080,12080,1
20231215,124900,523709700,12080,12080,12080,12080,12
20231215,124800,523564740,12090,12090,12090,12090,50
20231215,124700,522960240,12100,12080,12100,12080,64
20231215,124600,522186580,12100,12070,12100,12070,194
20231215,124500,519839470,12070,12060,12070,12060,13
20231215,124400,519682600,12060,12030,12060,12020,98
20231215,124300,518502110,12060,12060,12060,12060,42
20231215,124200,517995590,12060,12060,12060,12060,0
20231215,124100,517995590,12060,12060,12060,12060,372
20231215,124000,513509270,12040,12040,12040,12040,0
20231215,123900,513509270,12040,12050,12050,12040,34
20231215,123800,513099860,12040,12040,12040,12040,400
20231215,123700,508283860,12090,12060,12090,12060,11
20231215,123600,508151170,12040,12040,12040,12040,0
20231215,123500,508151170,12040,12040,12040,12040,0
20231215,123400,508151170,12040,12040,12040,12040,50
20231215,123300,507549170,12060,12050,12060,12050,104
20231215,123200,506295930,12050,12050,12050,12050,0
20231215,123100,506295930,12050,12050,12050,12050,31
20231215,123000,505922380,12050,12050,12050,12050,12
20231215,122900,505777780,12060,12050,12060,12050,152
20231215,122800,503944780,12050,12090,12090,12050,188
20231215,122700,501674780,12090,12110,12110,12090,69
20231215,122600,500840190,12150,12150,12150,12150,0
20231215,122500,500840190,12150,12150,12150,12150,17
20231215,122400,500633640,12110,12050,12110,12050,152
20231215,122300,498798900,12100,12050,12100,12050,71
20231215,122200,497939900,12050,12060,12060,12050,100
20231215,122100,496734400,12090,12130,12130,12090,346
20231215,122000,492544740,12150,12170,12170,12150,144
20231215,121900,490794060,12240,12240,12240,12240,0
20231215,121800,490794060,12240,12240,12240,12240,0
20231215,121700,490794060,12240,12240,12240,12240,6
20231215,121600,490720620,12240,12240,12240,12240,0
20231215,121500,490720620,12240,12240,12240,12240,0
20231215,121400,490720620,12240,12240,12240,12240,0
20231215,121300,490720620,12240,12240,12240,12240,1
20231215,121200,490708380,12260,12240,12260,12240,980
20231215,121100,478701370,12260,12260,12260,12260,0
20231215,121000,478701370,12260,12260,12260,12260,0
20231215,120900,478701370,12260,12260,12260,12260,0
20231215,120800,478701370,12260,12260,12260,12260,0
20231215,120700,478701370,12260,12260,12260,12260,0
20231215,120600,478701370,12260,12260,12260,12260,0
20231215,120500,478701370,12260,12150,12260,12150,101
20231215,120400,477474110,12170,12170,12170,12170,110
20231215,120300,476135410,12290,12180,12290,12180,118
20231215,120200,474695530,12350,12350,12350,12350,0
20231215,120100,474695530,12350,12350,12350,12350,1
20231215,120000,474683180,12200,12230,12500,12200,524
20231215,115900,468184800,12200,12200,12200,12200,0
20231215,115800,468184800,12200,12200,12200,12200,0
20231215,115700,468184800,12200,12200,12200,12200,0
20231215,115600,468184800,12200,12200,12200,12200,0
20231215,115500,468184800,12200,12200,12200,12200,0
20231215,115400,468184800,12200,12200,12200,12200,0
20231215,115300,468184800,12200,12200,12200,12200,0
20231215,115200,468184800,12200,12140,12200,12140,32
20231215,115100,467795360,12130,12100,12130,12100,122
20231215,115000,466317960,12090,12090,12090,12090,0
20231215,114900,466317960,12090,12090,12090,12090,2
20231215,114800,466293780,12100,12090,12100,12090,91
20231215,114700,465192690,12080,12060,12080,12060,732
20231215,114600,456351610,12050,12060,12060,12050,48
20231215,114500,455772840,12060,12050,12060,12050,17
20231215,114400,455567830,12020,12020,12020,12020,2
20231215,114300,455543790,12030,12040,12040,12030,241
20231215,114200,452642170,12040,12040,12040,12040,1
20231215,114100,452630130,12030,12030,12030,12030,30
20231215,114000,452269230,12030,12030,12030,12030,0
20231215,113900,452269230,12030,12030,12030,12030,0
20231215,113800,452269230,12030,12020,12030,12020,200
20231215,113700,449864930,11950,12020,12020,11950,53
20231215,113600,449231180,12040,12040,12040,12040,0
20231215,113500,449231180,12040,12040,12040,12040,0
20231215,113400,449231180,12040,12040,12040,12040,0
20231215,113300,449231180,12040,12050,12050,12040,146
20231215,113200,447473210,12050,12050,12050,12050,0
20231215,113100,447473210,12050,12040,12050,12040,55
20231215,113000,446810960,12050,12050,12050,12050,0
20231215,112900,446810960,12050,12050,12050,12050,1
20231215,112800,446798910,11910,11910,11910,11910,11
20231215,112700,446667900,12060,12020,12060,12020,333
20231215,112600,442652960,12000,12000,12000,12000,16
20231215,112500,442460960,12000,11900,12000,11900,4035
20231215,112400,394362610,11900,11900,11900,11900,207
20231215,112300,391899310,11900,11900,11900,11900,175
20231215,112200,389816810,11900,11910,11910,11750,242
20231215,112100,386961670,11890,11920,11920,11890,978
20231215,112000,375316100,11940,11940,11940,11940,297
20231215,111900,371769920,11940,11970,11970,11940,680
20231215,111800,363643600,11970,11970,11970,11970,58
20231215,111700,362949340,11980,11980,11980,11980,598
20231215,111600,355785300,11990,11990,11990,11990,54
20231215,111500,355137840,12000,12010,12010,12000,471
20231215,111400,349482220,12010,12010,12010,12010,0
20231215,111300,349482220,12010,12000,12010,12000,522
20231215,111200,343213220,12000,12060,12060,12000,427
20231215,111100,338086220,12060,12060,12060,12060,8
20231215,111000,337989740,12060,11960,12060,11950,2014
20231215,110900,313921130,12000,12020,12020,11960,1144
20231215,110800,300192960,12070,12060,12070,12060,67
20231215,110700,299384280,12060,12050,12070,11980,1391
20231215,110600,282666050,12020,12100,12100,12020,764
20231215,110500,273443390,12160,12160,12190,12120,486
20231215,110400,267534090,12160,12190,12190,12160,45
20231215,110300,266985600,12190,12220,12220,12180,363
20231215,110200,262556620,12300,12250,12300,12250,632
20231215,110100,254814520,12250,12300,12310,12230,537
20231215,110000,248231420,12300,12280,12300,12260,47
20231215,105900,247654520,12280,12360,12360,12280,738
20231215,105800,238571190,12360,12360,12360,12360,300
20231215,105700,234863190,12490,12360,12500,12340,477
20231215,105600,228916970,12360,12390,12390,12360,718
20231215,105500,220033130,12380,12380,12380,12380,0
20231215,105400,220033130,12380,12400,12400,12380,424
20231215,105300,214783710,12400,12400,12400,12400,0
20231215,105200,214783710,12400,12400,12400,12400,0
20231215,105100,214783710,12400,12400,12400,12400,28
20231215,105000,214436510,12490,12490,12490,12490,0
20231215,104900,214436510,12490,12490,12490,12490,0
20231215,104800,214436510,12490,12490,12490,12490,12
20231215,104700,214286630,12490,12490,12490,12490,0
20231215,104600,214286630,12490,12490,12490,12490,0
20231215,104500,214286630,12490,12490,12490,12490,2
20231215,104400,214261650,12440,12440,12440,12440,0
20231215,104300,214261650,12440,12440,12440,12440,1
20231215,104200,214249210,12440,12440,12440,12440,68
20231215,104100,213403290,12520,12520,12520,12520,2
20231215,104000,213378250,12530,12530,12530,12530,0
20231215,103900,213378250,12530,12530,12530,12530,0
20231215,103800,213378250,12530,12530,12530,12530,0
20231215,103700,213378250,12530,12530,12530,12530,0
20231215,103600,213378250,12530,12510,12530,12500,133
20231215,103500,211713100,12510,12510,12510,12510,4
20231215,103400,211663060,12500,12440,12500,12440,412
20231215,103300,206524430,12390,12390,12390,12390,0
20231215,103200,206524430,12390,12390,12390,12390,118
20231215,103100,205062410,12390,12380,12390,12380,3
20231215,103000,205025250,12400,12410,12410,12400,380
20231215,102900,200310250,12410,12410,12410,12410,1
20231215,102800,200297840,12400,12440,12440,12400,15
20231215,102700,200111640,12350,12350,12350,12350,0
20231215,102600,200111640,12350,12350,12350,12350,0
20231215,102500,200111640,12350,12420,12420,12350,395
20231215,102400,195224880,12360,12360,12360,12360,0
20231215,102300,195224880,12360,12470,12470,12360,100
20231215,102200,193985590,12540,12540,12540,12540,0
20231215,102100,193985590,12540,12540,12540,12540,5
20231215,102000,193922890,12530,12520,12530,12520,100
20231215,101900,192669920,12530,12530,12530,12530,27
20231215,101800,192331610,12530,12530,12530,12530,1
20231215,101700,192319080,12530,12540,12550,12530,803
20231215,101600,182241890,12600,12470,12600,12470,1099
20231215,101500,168496120,12470,12470,12470,12470,2
20231215,101400,168471180,12440,12430,12440,12430,96
20231215,101300,167277500,12430,12440,12440,12420,36
20231215,101200,166830060,12430,12480,12480,12430,1195
20231215,101100,151943670,12470,12520,12530,12470,624
20231215,101000,144150870,12550,12560,12560,12550,117
20231215,100900,142681520,12560,12560,12560,12540,582
20231215,100800,135377350,12570,12590,12590,12570,362
20231215,100700,130823340,12600,12600,12600,12600,0
20231215,100600,130823340,12600,12610,12610,12600,620
20231215,100500,123009340,12610,12620,12620,12610,6
20231215,100400,122933670,12610,12610,12610,12610,0
20231215,100300,122933670,12610,12610,12610,12610,0
20231215,100200,122933670,12610,12610,12610,12610,234
20231215,100100,119982930,12610,12610,12610,12610,317
20231215,100000,115985560,12600,12600,12600,12600,231
20231215,095900,113074960,12590,12590,12590,12590,0
20231215,095800,113074960,12590,12590,12590,12590,36
20231215,095700,112621720,12570,12600,12600,12570,212
20231215,095600,109952780,12600,12600,12600,12600,101
20231215,095500,108680180,12630,12630,12630,12630,1
20231215,095400,108667550,12520,12520,12520,12520,138
20231215,095300,106939790,12520,12570,12570,12520,205
20231215,095200,104363670,12640,12650,12650,12590,102
20231215,095100,103074030,12730,12730,12730,12730,0
20231215,095000,103074030,12730,12730,12730,12730,0
20231215,094900,103074030,12730,12730,12730,12730,0
20231215,094800,103074030,12730,12730,12730,12730,0
20231215,094700,103074030,12730,12730,12730,12730,0
20231215,094600,103074030,12730,12700,12730,12700,50
20231215,094500,102438070,12730,12730,12730,12730,0
20231215,094400,102438070,12730,12730,12730,12730,0
20231215,094300,102438070,12730,12600,12730,12600,100
20231215,094200,101172360,12610,12610,12610,12610,3
20231215,094100,101134530,12600,12590,12600,12580,35
20231215,094000,100693790,12600,12520,12600,12450,500
20231215,093900,94436610,12590,12590,12590,12590,12
20231215,093800,94285530,12500,12600,12600,12500,60
20231215,093700,93532330,12600,12570,12600,12570,271
20231215,093600,90118470,12570,12550,12570,12550,40
20231215,093500,89616050,12600,12570,12600,12450,141
20231215,093400,87842290,12590,12510,12600,12410,1091
20231215,093300,74188540,12520,12330,12520,12330,225
20231215,093200,71388850,12440,12280,12520,12280,1020
20231215,093100,58813940,12000,12000,12000,12000,0
20231215,093000,58813940,12000,12600,12600,12000,3509
20231215,092900,15951550,12540,12630,12630,12540,651
20231215,092800,7760740,12640,12660,12660,12640,24
20231215,092700,7457110,12650,12650,12650,12650,0
20231215,092600,7457110,12650,12650,12650,12650,28
20231215,092500,7102910,12650,12650,12650,12650,3
20231215,092400,7064960,12670,12670,12670,12670,12
20231215,092300,6912920,12670,12670,12670,12670,0
20231215,092200,6912920,12670,12670,12670,12670,0
20231215,092100,6912920,12670,12670,12670,12670,6
20231215,092000,6836900,12670,12670,12670,12670,0
20231215,091900,6836900,12670,12670,12670,12670,0
20231215,091800,6836900,12670,12680,12680,12670,3
20231215,091700,6798880,12690,12690,12690,12690,1
20231215,091600,6786190,12690,12690,12690,12690,0
20231215,091500,6786190,12690,12690,12690,12690,0
20231215,091400,6786190,12690,12690,12690,12690,0
20231215,091300,6786190,12690,12690,12690,12690,0
20231215,091200,6786190,12690,12690,12690,12690,0
20231215,091100,6786190,12690,12690,12690,12690,115
20231215,091000,5326840,12690,12690,12690,12690,0
20231215,090900,5326840,12690,12690,12690,12690,0
20231215,090800,5326840,12690,12680,12690,12650,167
20231215,090700,3213250,12650,12640,12650,12630,103
20231215,090600,1910350,12620,12810,12810,12620,139
20231215,090500,153850,12820,12820,12820,12820,0
20231215,090400,153850,12820,12820,12820,12820,0
20231215,090300,153850,12820,12820,12820,12820,10
20231215,090200,25650,12820,12820,12820,12820,1
20231215,090100,12830,12830,12830,12830,12830,0
20231215,090000,12830,12830,12830,12830,12830,1