KissMeData/316140/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,210400,13428713040,12900,12900,12900,12900,142098
20231219,210300,13428713040,12900,12900,12900,12900,0
20231219,210200,13428713040,12900,12900,12900,12900,0
20231219,210100,13428713040,12900,12900,12900,12900,0
20231219,210000,13428713040,12900,12900,12900,12900,0
20231219,205900,13428713040,12900,12900,12900,12900,0
20231219,205800,13428713040,12900,12900,12900,12900,0
20231219,205700,13428713040,12900,12900,12900,12900,0
20231219,205600,13428713040,12900,12900,12900,12900,0
20231219,205500,13428713040,12900,12900,12900,12900,0
20231219,205400,13428713040,12900,12900,12900,12900,0
20231219,205300,13428713040,12900,12900,12900,12900,0
20231219,205200,13428713040,12900,12900,12900,12900,0
20231219,205100,13428713040,12900,12900,12900,12900,0
20231219,205000,13428713040,12900,12900,12900,12900,0
20231219,204900,13428713040,12900,12900,12900,12900,0
20231219,204800,13428713040,12900,12900,12900,12900,0
20231219,204700,13428713040,12900,12900,12900,12900,0
20231219,204600,13428713040,12900,12900,12900,12900,0
20231219,204500,13428713040,12900,12900,12900,12900,0
20231219,204400,13428713040,12900,12900,12900,12900,0
20231219,204300,13428713040,12900,12900,12900,12900,0
20231219,204200,13428713040,12900,12900,12900,12900,0
20231219,204100,13428713040,12900,12900,12900,12900,0
20231219,204000,13428713040,12900,12900,12900,12900,0
20231219,203900,13428713040,12900,12900,12900,12900,0
20231219,203800,13428713040,12900,12900,12900,12900,0
20231219,203700,13428713040,12900,12900,12900,12900,0
20231219,203600,13428713040,12900,12900,12900,12900,0
20231219,203500,13428713040,12900,12900,12900,12900,0
20231219,203400,13428713040,12900,12900,12900,12900,142098
20231219,203300,13428713040,12900,12900,12900,12900,0
20231219,203200,13428713040,12900,12900,12900,12900,0
20231219,203100,13428713040,12900,12900,12900,12900,0
20231219,203000,13428713040,12900,12900,12900,12900,0
20231219,202900,13428713040,12900,12900,12900,12900,0
20231219,202800,13428713040,12900,12900,12900,12900,0
20231219,202700,13428713040,12900,12900,12900,12900,0
20231219,202600,13428713040,12900,12900,12900,12900,0
20231219,202500,13428713040,12900,12900,12900,12900,0
20231219,202400,13428713040,12900,12900,12900,12900,0
20231219,202300,13428713040,12900,12900,12900,12900,0
20231219,202200,13428713040,12900,12900,12900,12900,0
20231219,202100,13428713040,12900,12900,12900,12900,0
20231219,202000,13428713040,12900,12900,12900,12900,0
20231219,201900,13428713040,12900,12900,12900,12900,0
20231219,201800,13428713040,12900,12900,12900,12900,0
20231219,201700,13428713040,12900,12900,12900,12900,0
20231219,201600,13428713040,12900,12900,12900,12900,0
20231219,201500,13428713040,12900,12900,12900,12900,0
20231219,201400,13428713040,12900,12900,12900,12900,0
20231219,201300,13428713040,12900,12900,12900,12900,0
20231219,201200,13428713040,12900,12900,12900,12900,0
20231219,201100,13428713040,12900,12900,12900,12900,0
20231219,201000,13428713040,12900,12900,12900,12900,0
20231219,200900,13428713040,12900,12900,12900,12900,0
20231219,200800,13428713040,12900,12900,12900,12900,0
20231219,200700,13428713040,12900,12900,12900,12900,0
20231219,200600,13428713040,12900,12900,12900,12900,0
20231219,200500,13428713040,12900,12900,12900,12900,0
20231219,200400,13428713040,12900,12900,12900,12900,142098
20231219,200300,13428713040,12900,12900,12900,12900,0
20231219,200200,13428713040,12900,12900,12900,12900,0
20231219,200100,13428713040,12900,12900,12900,12900,0
20231219,200000,13428713040,12900,12900,12900,12900,0
20231219,195900,13428713040,12900,12900,12900,12900,0
20231219,195800,13428713040,12900,12900,12900,12900,0
20231219,195700,13428713040,12900,12900,12900,12900,0
20231219,195600,13428713040,12900,12900,12900,12900,0
20231219,195500,13428713040,12900,12900,12900,12900,0
20231219,195400,13428713040,12900,12900,12900,12900,0
20231219,195300,13428713040,12900,12900,12900,12900,0
20231219,195200,13428713040,12900,12900,12900,12900,0
20231219,195100,13428713040,12900,12900,12900,12900,0
20231219,195000,13428713040,12900,12900,12900,12900,0
20231219,194900,13428713040,12900,12900,12900,12900,0
20231219,194800,13428713040,12900,12900,12900,12900,0
20231219,194700,13428713040,12900,12900,12900,12900,0
20231219,194600,13428713040,12900,12900,12900,12900,0
20231219,194500,13428713040,12900,12900,12900,12900,0
20231219,194400,13428713040,12900,12900,12900,12900,0
20231219,194300,13428713040,12900,12900,12900,12900,0
20231219,194200,13428713040,12900,12900,12900,12900,0
20231219,194100,13428713040,12900,12900,12900,12900,0
20231219,194000,13428713040,12900,12900,12900,12900,0
20231219,193900,13428713040,12900,12900,12900,12900,0
20231219,193800,13428713040,12900,12900,12900,12900,0
20231219,193700,13428713040,12900,12900,12900,12900,0
20231219,193600,13428713040,12900,12900,12900,12900,0
20231219,193500,13428713040,12900,12900,12900,12900,0
20231219,193400,13428713040,12900,12900,12900,12900,142098
20231219,193300,13428713040,12900,12900,12900,12900,0
20231219,193200,13428713040,12900,12900,12900,12900,0
20231219,193100,13428713040,12900,12900,12900,12900,0
20231219,193000,13428713040,12900,12900,12900,12900,0
20231219,192900,13428713040,12900,12900,12900,12900,0
20231219,192800,13428713040,12900,12900,12900,12900,0
20231219,192700,13428713040,12900,12900,12900,12900,0
20231219,192600,13428713040,12900,12900,12900,12900,0
20231219,192500,13428713040,12900,12900,12900,12900,0
20231219,192400,13428713040,12900,12900,12900,12900,0
20231219,192300,13428713040,12900,12900,12900,12900,0
20231219,192200,13428713040,12900,12900,12900,12900,0
20231219,192100,13428713040,12900,12900,12900,12900,0
20231219,192000,13428713040,12900,12900,12900,12900,0
20231219,191900,13428713040,12900,12900,12900,12900,0
20231219,191800,13428713040,12900,12900,12900,12900,0
20231219,191700,13428713040,12900,12900,12900,12900,0
20231219,191600,13428713040,12900,12900,12900,12900,0
20231219,191500,13428713040,12900,12900,12900,12900,0
20231219,191400,13428713040,12900,12900,12900,12900,0
20231219,191300,13428713040,12900,12900,12900,12900,0
20231219,191200,13428713040,12900,12900,12900,12900,0
20231219,191100,13428713040,12900,12900,12900,12900,0
20231219,191000,13428713040,12900,12900,12900,12900,0
20231219,190900,13428713040,12900,12900,12900,12900,0
20231219,190800,13428713040,12900,12900,12900,12900,0
20231219,190700,13428713040,12900,12900,12900,12900,0
20231219,190600,13428713040,12900,12900,12900,12900,0
20231219,190500,13428713040,12900,12900,12900,12900,0
20231219,190400,13428713040,12900,12900,12900,12900,142098
20231219,190300,13428713040,12900,12900,12900,12900,0
20231219,190200,13428713040,12900,12900,12900,12900,0
20231219,190100,13428713040,12900,12900,12900,12900,0
20231219,190000,13428713040,12900,12900,12900,12900,0
20231219,185900,13428713040,12900,12900,12900,12900,0
20231219,185800,13428713040,12900,12900,12900,12900,0
20231219,185700,13428713040,12900,12900,12900,12900,0
20231219,185600,13428713040,12900,12900,12900,12900,0
20231219,185500,13428713040,12900,12900,12900,12900,0
20231219,185400,13428713040,12900,12900,12900,12900,0
20231219,185300,13428713040,12900,12900,12900,12900,0
20231219,185200,13428713040,12900,12900,12900,12900,0
20231219,185100,13428713040,12900,12900,12900,12900,0
20231219,185000,13428713040,12900,12900,12900,12900,0
20231219,184900,13428713040,12900,12900,12900,12900,0
20231219,184800,13428713040,12900,12900,12900,12900,0
20231219,184700,13428713040,12900,12900,12900,12900,0
20231219,184600,13428713040,12900,12900,12900,12900,0
20231219,184500,13428713040,12900,12900,12900,12900,0
20231219,184400,13428713040,12900,12900,12900,12900,0
20231219,184300,13428713040,12900,12900,12900,12900,0
20231219,184200,13428713040,12900,12900,12900,12900,0
20231219,184100,13428713040,12900,12900,12900,12900,0
20231219,184000,13428713040,12900,12900,12900,12900,0
20231219,183900,13428713040,12900,12900,12900,12900,0
20231219,183800,13428713040,12900,12900,12900,12900,0
20231219,183700,13428713040,12900,12900,12900,12900,0
20231219,183600,13428713040,12900,12900,12900,12900,0
20231219,183500,13428713040,12900,12900,12900,12900,0
20231219,183400,13428713040,12900,12900,12900,12900,142098
20231219,183300,13428713040,12900,12900,12900,12900,0
20231219,183200,13428713040,12900,12900,12900,12900,0
20231219,183100,13428713040,12900,12900,12900,12900,0
20231219,183000,13428713040,12900,12900,12900,12900,0
20231219,182900,13428713040,12900,12900,12900,12900,0
20231219,182800,13428713040,12900,12900,12900,12900,0
20231219,182700,13428713040,12900,12900,12900,12900,0
20231219,182600,13428713040,12900,12900,12900,12900,0
20231219,182500,13428713040,12900,12900,12900,12900,0
20231219,182400,13428713040,12900,12900,12900,12900,0
20231219,182300,13428713040,12900,12900,12900,12900,0
20231219,182200,13428713040,12900,12900,12900,12900,0
20231219,182100,13428713040,12900,12900,12900,12900,0
20231219,182000,13428713040,12900,12900,12900,12900,0
20231219,181900,13428713040,12900,12900,12900,12900,0
20231219,181800,13428713040,12900,12900,12900,12900,0
20231219,181700,13428713040,12900,12900,12900,12900,0
20231219,181600,13428713040,12900,12900,12900,12900,0
20231219,181500,13428713040,12900,12900,12900,12900,0
20231219,181400,13428713040,12900,12900,12900,12900,0
20231219,181300,13428713040,12900,12900,12900,12900,0
20231219,181200,13428713040,12900,12900,12900,12900,0
20231219,181100,13428713040,12900,12900,12900,12900,0
20231219,181000,13428713040,12900,12900,12900,12900,0
20231219,180900,13428713040,12900,12900,12900,12900,0
20231219,180800,13428713040,12900,12900,12900,12900,0
20231219,180700,13428713040,12900,12900,12900,12900,0
20231219,180600,13428713040,12900,12900,12900,12900,0
20231219,180500,13428713040,12900,12900,12900,12900,0
20231219,180400,13428713040,12900,12900,12900,12900,142098
20231219,180300,13428713040,12900,12900,12900,12900,0
20231219,180200,13428713040,12900,12900,12900,12900,0
20231219,180100,13428713040,12900,12900,12900,12900,0
20231219,180000,13428713040,12900,12900,12900,12900,0
20231219,175900,13428713040,12900,12900,12900,12900,0
20231219,175800,13428713040,12900,12900,12900,12900,0
20231219,175700,13428713040,12900,12900,12900,12900,0
20231219,175600,13428713040,12900,12900,12900,12900,0
20231219,175500,13428713040,12900,12900,12900,12900,0
20231219,175400,13428713040,12900,12900,12900,12900,0
20231219,175300,13428713040,12900,12900,12900,12900,0
20231219,175200,13428713040,12900,12900,12900,12900,0
20231219,175100,13428713040,12900,12900,12900,12900,0
20231219,175000,13428713040,12900,12900,12900,12900,0
20231219,174900,13428713040,12900,12900,12900,12900,0
20231219,174800,13428713040,12900,12900,12900,12900,0
20231219,174700,13428713040,12900,12900,12900,12900,0
20231219,174600,13428713040,12900,12900,12900,12900,0
20231219,174500,13428713040,12900,12900,12900,12900,0
20231219,174400,13428713040,12900,12900,12900,12900,0
20231219,174300,13428713040,12900,12900,12900,12900,0
20231219,174200,13428713040,12900,12900,12900,12900,0
20231219,174100,13428713040,12900,12900,12900,12900,0
20231219,174000,13428713040,12900,12900,12900,12900,0
20231219,173900,13428713040,12900,12900,12900,12900,0
20231219,173800,13428713040,12900,12900,12900,12900,0
20231219,173700,13428713040,12900,12900,12900,12900,0
20231219,173600,13428713040,12900,12900,12900,12900,0
20231219,173500,13428713040,12900,12900,12900,12900,0
20231219,173400,13428713040,12900,12900,12900,12900,142098
20231219,173300,13428713040,12900,12900,12900,12900,0
20231219,173200,13428713040,12900,12900,12900,12900,0
20231219,173100,13428713040,12900,12900,12900,12900,0
20231219,173000,13428713040,12900,12900,12900,12900,0
20231219,172900,13428713040,12900,12900,12900,12900,0
20231219,172800,13428713040,12900,12900,12900,12900,0
20231219,172700,13428713040,12900,12900,12900,12900,0
20231219,172600,13428713040,12900,12900,12900,12900,0
20231219,172500,13428713040,12900,12900,12900,12900,0
20231219,172400,13428713040,12900,12900,12900,12900,0
20231219,172300,13428713040,12900,12900,12900,12900,0
20231219,172200,13428713040,12900,12900,12900,12900,0
20231219,172100,13428713040,12900,12900,12900,12900,0
20231219,172000,13428713040,12900,12900,12900,12900,0
20231219,171900,13428713040,12900,12900,12900,12900,0
20231219,171800,13428713040,12900,12900,12900,12900,0
20231219,171700,13428713040,12900,12900,12900,12900,0
20231219,171600,13428713040,12900,12900,12900,12900,0
20231219,171500,13428713040,12900,12900,12900,12900,0
20231219,171400,13428713040,12900,12900,12900,12900,0
20231219,171300,13428713040,12900,12900,12900,12900,0
20231219,171200,13428713040,12900,12900,12900,12900,0
20231219,171100,13428713040,12900,12900,12900,12900,0
20231219,171000,13428713040,12900,12900,12900,12900,0
20231219,170900,13428713040,12900,12900,12900,12900,0
20231219,170800,13428713040,12900,12900,12900,12900,0
20231219,170700,13428713040,12900,12900,12900,12900,0
20231219,170600,13428713040,12900,12900,12900,12900,0
20231219,170500,13428713040,12900,12900,12900,12900,0
20231219,170400,13428713040,12900,12900,12900,12900,142098
20231219,170300,13428713040,12900,12900,12900,12900,0
20231219,170200,13428713040,12900,12900,12900,12900,0
20231219,170100,13428713040,12900,12900,12900,12900,0
20231219,170000,13428713040,12900,12900,12900,12900,0
20231219,165900,13428713040,12900,12900,12900,12900,0
20231219,165800,13428713040,12900,12900,12900,12900,0
20231219,165700,13428713040,12900,12900,12900,12900,0
20231219,165600,13428713040,12900,12900,12900,12900,0
20231219,165500,13428713040,12900,12900,12900,12900,0
20231219,165400,13428713040,12900,12900,12900,12900,0
20231219,165300,13428713040,12900,12900,12900,12900,0
20231219,165200,13428713040,12900,12900,12900,12900,0
20231219,165100,13428713040,12900,12900,12900,12900,0
20231219,165000,13428713040,12900,12900,12900,12900,0
20231219,164900,13428713040,12900,12900,12900,12900,0
20231219,164800,13428713040,12900,12900,12900,12900,0
20231219,164700,13428713040,12900,12900,12900,12900,0
20231219,164600,13428713040,12900,12900,12900,12900,0
20231219,164500,13428713040,12900,12900,12900,12900,0
20231219,164400,13428713040,12900,12900,12900,12900,0
20231219,164300,13428713040,12900,12900,12900,12900,0
20231219,164200,13428713040,12900,12900,12900,12900,0
20231219,164100,13428713040,12900,12900,12900,12900,0
20231219,164000,13428713040,12900,12900,12900,12900,0
20231219,163900,13428713040,12900,12900,12900,12900,0
20231219,163800,13428713040,12900,12900,12900,12900,0
20231219,163700,13428713040,12900,12900,12900,12900,0
20231219,163600,13428713040,12900,12900,12900,12900,0
20231219,163500,13428713040,12900,12900,12900,12900,0
20231219,163400,13428713040,12900,12900,12900,12900,142098
20231219,163300,13428713040,12900,12900,12900,12900,0
20231219,163200,13428713040,12900,12900,12900,12900,0
20231219,163100,13428713040,12900,12900,12900,12900,0
20231219,163000,13428713040,12900,12900,12900,12900,0
20231219,162900,13428713040,12900,12900,12900,12900,0
20231219,162800,13428713040,12900,12900,12900,12900,0
20231219,162700,13428713040,12900,12900,12900,12900,0
20231219,162600,13428713040,12900,12900,12900,12900,0
20231219,162500,13428713040,12900,12900,12900,12900,0
20231219,162400,13428713040,12900,12900,12900,12900,0
20231219,162300,13428713040,12900,12900,12900,12900,0
20231219,162200,13428713040,12900,12900,12900,12900,0
20231219,162100,13428713040,12900,12900,12900,12900,0
20231219,162000,13428713040,12900,12900,12900,12900,0
20231219,161900,13428713040,12900,12900,12900,12900,0
20231219,161800,13428713040,12900,12900,12900,12900,0
20231219,161700,13428713040,12900,12900,12900,12900,0
20231219,161600,13428713040,12900,12900,12900,12900,0
20231219,161500,13428713040,12900,12900,12900,12900,0
20231219,161400,13428713040,12900,12900,12900,12900,0
20231219,161300,13428713040,12900,12900,12900,12900,0
20231219,161200,13428713040,12900,12900,12900,12900,0
20231219,161100,13428713040,12900,12900,12900,12900,0
20231219,161000,13428713040,12900,12900,12900,12900,0
20231219,160900,13428713040,12900,12900,12900,12900,0
20231219,160800,13428713040,12900,12900,12900,12900,0
20231219,160700,13428713040,12900,12900,12900,12900,0
20231219,160600,13428713040,12900,12900,12900,12900,0
20231219,160500,13428713040,12900,12900,12900,12900,0
20231219,160400,13428713040,12900,12900,12900,12900,142098
20231219,160300,13428713040,12900,12900,12900,12900,0
20231219,160200,13428713040,12900,12900,12900,12900,0
20231219,160100,13428713040,12900,12900,12900,12900,0
20231219,160000,13428713040,12900,12900,12900,12900,0
20231219,155900,13428713040,12900,12900,12900,12900,0
20231219,155800,13428713040,12900,12900,12900,12900,0
20231219,155700,13428713040,12900,12900,12900,12900,0
20231219,155600,13428713040,12900,12900,12900,12900,0
20231219,155500,13428713040,12900,12900,12900,12900,0
20231219,155400,13428713040,12900,12900,12900,12900,0
20231219,155300,13428713040,12900,12900,12900,12900,0
20231219,155200,13428713040,12900,12900,12900,12900,0
20231219,155100,13428713040,12900,12900,12900,12900,0
20231219,155000,13428713040,12900,12900,12900,12900,0
20231219,154900,13428713040,12900,12900,12900,12900,0
20231219,154800,13428713040,12900,12900,12900,12900,0
20231219,154700,13428713040,12900,12900,12900,12900,0
20231219,154600,13428713040,12900,12900,12900,12900,0
20231219,154500,13428713040,12900,12900,12900,12900,0
20231219,154400,13428713040,12900,12900,12900,12900,0
20231219,154300,13428713040,12900,12900,12900,12900,0
20231219,154200,13428713040,12900,12900,12900,12900,0
20231219,154100,13428713040,12900,12900,12900,12900,0
20231219,154000,13428713040,12900,12900,12900,12900,0
20231219,153900,13428713040,12900,12900,12900,12900,0
20231219,153800,13428713040,12900,12900,12900,12900,0
20231219,153700,13428713040,12900,12900,12900,12900,0
20231219,153600,13428713040,12900,12900,12900,12900,0
20231219,153500,13428713040,12900,12900,12900,12900,0
20231219,153400,13428713040,12900,12900,12900,12900,142098
20231219,153300,13428713040,12900,12900,12900,12900,0
20231219,153200,13428713040,12900,12900,12900,12900,0
20231219,153100,13428713040,12900,12900,12900,12900,0
20231219,153000,13428713040,12900,12900,12900,12900,142098
20231219,152900,11595648840,12920,12920,12920,12920,0
20231219,152800,11595648840,12920,12920,12920,12920,0
20231219,152700,11595648840,12920,12920,12920,12920,0
20231219,152600,11595648840,12920,12920,12920,12920,0
20231219,152500,11595648840,12920,12920,12920,12920,0
20231219,152400,11595648840,12920,12920,12920,12920,0
20231219,152300,11595648840,12920,12920,12920,12920,0
20231219,152200,11595648840,12920,12920,12920,12920,0
20231219,152100,11595648840,12920,12920,12920,12920,0
20231219,152000,11595648840,12920,12920,12920,12920,0
20231219,151900,11595648840,12920,12910,12920,12900,11723
20231219,151800,11444322690,12910,12900,12910,12900,1569
20231219,151700,11424070230,12900,12910,12910,12900,815
20231219,151600,11413553240,12900,12900,12910,12900,2090
20231219,151500,11386591040,12900,12900,12910,12900,29109
20231219,151400,11010893410,12900,12900,12910,12900,2668
20231219,151300,10976471380,12900,12900,12910,12900,3423
20231219,151200,10932287850,12900,12920,12920,12900,8320
20231219,151100,10824869580,12920,12910,12920,12910,18127
20231219,151000,10590848770,12910,12930,12930,12910,12580
20231219,150900,10428317240,12920,12920,12930,12920,2393
20231219,150800,10397395250,12920,12920,12920,12920,1634
20231219,150700,10376283970,12920,12920,12920,12920,2965
20231219,150600,10337976170,12920,12920,12930,12920,933
20231219,150500,10325919400,12920,12920,12930,12920,3121
20231219,150400,10285593020,12920,12920,12930,12920,2128
20231219,150300,10258095210,12920,12920,12930,12920,1343
20231219,150200,10240743530,12920,12920,12930,12920,4055
20231219,150100,10188351710,12920,12920,12930,12920,1107
20231219,150000,10174048130,12920,12920,12930,12920,18501
20231219,145900,9935015180,12920,12930,12940,12920,4280
20231219,145800,9879676550,12930,12930,12940,12930,1276
20231219,145700,9863177520,12930,12930,12940,12930,6302
20231219,145600,9781691460,12930,12930,12940,12930,705
20231219,145500,9772574140,12930,12930,12940,12930,869
20231219,145400,9761335370,12930,12930,12940,12930,909
20231219,145300,9749577750,12930,12930,12940,12930,872
20231219,145200,9738301570,12930,12930,12940,12930,693
20231219,145100,9729340880,12940,12930,12940,12930,886
20231219,145000,9717882620,12930,12930,12940,12930,1857
20231219,144900,9693870370,12930,12930,12940,12930,2264
20231219,144800,9664596380,12940,12940,12940,12930,739
20231219,144700,9655039370,12930,12930,12930,12920,10275
20231219,144600,9522191480,12920,12920,12930,12920,798
20231219,144500,9511879980,12930,12920,12930,12920,649
20231219,144400,9503493370,12920,12920,12930,12920,881
20231219,144300,9492107240,12920,12920,12930,12920,1106
20231219,144200,9477816480,12920,12920,12930,12920,818
20231219,144100,9467245450,12920,12930,12930,12920,692
20231219,144000,9458303410,12920,12920,12930,12920,3079
20231219,143900,9418512300,12930,12920,12930,12920,2086
20231219,143800,9391559850,12930,12910,12930,12910,2820
20231219,143700,9355127970,12910,12910,12920,12910,962
20231219,143600,9342707070,12910,12910,12920,12910,746
20231219,143500,9333074980,12920,12920,12920,12910,734
20231219,143400,9323596050,12910,12910,12920,12910,1454
20231219,143300,9304823230,12910,12910,12920,12910,1762
20231219,143200,9282064090,12910,12910,12920,12910,540
20231219,143100,9275091310,12910,12920,12920,12910,1129
20231219,143000,9260511290,12910,12910,12920,12910,593
20231219,142900,9252853560,12910,12920,12920,12910,716
20231219,142800,9243608560,12920,12920,12920,12910,5211
20231219,142700,9176294900,12910,12910,12920,12910,832
20231219,142600,9165551070,12910,12920,12920,12910,3305
20231219,142500,9122860590,12920,12910,12920,12910,1155
20231219,142400,9107947960,12910,12910,12920,12910,2873
20231219,142300,9070857410,12910,12920,12920,12910,19509
20231219,142200,8818813950,12920,12920,12930,12920,1233
20231219,142100,8802882250,12930,12920,12930,12920,2920
20231219,142000,8765151200,12920,12920,12930,12920,1371
20231219,141900,8747436510,12920,12930,12930,12920,3868
20231219,141800,8697459560,12930,12920,12930,12920,1200
20231219,141700,8681954270,12920,12920,12930,12920,1097
20231219,141600,8667781000,12920,12920,12930,12920,1318
20231219,141500,8650749910,12920,12920,12930,12920,1657
20231219,141400,8629340450,12920,12920,12930,12920,2490
20231219,141300,8597166740,12920,12920,12930,12920,908
20231219,141200,8585432860,12920,12920,12930,12920,505
20231219,141100,8578906940,12920,12920,12930,12920,2593
20231219,141000,8545404160,12930,12920,12930,12920,1305
20231219,140900,8528535640,12920,12920,12930,12920,1958
20231219,140800,8503236660,12920,12920,12930,12920,2846
20231219,140700,8466463330,12930,12920,12930,12920,813
20231219,140600,8455958070,12930,12920,12930,12920,808
20231219,140500,8445515290,12920,12920,12930,12920,1706
20231219,140400,8423471970,12920,12920,12930,12920,2090
20231219,140300,8396462470,12920,12930,12930,12920,1763
20231219,140200,8373681170,12930,12920,12930,12920,1081
20231219,140100,8359710130,12920,12930,12930,12920,1331
20231219,140000,8342505950,12920,12920,12930,12920,665
20231219,135900,8333908590,12920,12920,12930,12920,715
20231219,135800,8324668870,12920,12920,12930,12920,546
20231219,135700,8317614540,12930,12920,12930,12920,1845
20231219,135600,8293759880,12930,12930,12940,12930,12685
20231219,135500,8129737480,12930,12930,12940,12930,1394
20231219,135400,8111711290,12930,12940,12940,12930,495
20231219,135300,8105306900,12930,12940,12940,12930,620
20231219,135200,8097287070,12930,12940,12940,12930,2733
20231219,135100,8061946090,12930,12930,12940,12930,1639
20231219,135000,8040752280,12930,12930,12940,12930,422
20231219,134900,8035293030,12930,12930,12940,12930,356
20231219,134800,8030688470,12930,12940,12940,12930,387
20231219,134700,8025683650,12930,12940,12940,12930,936
20231219,134600,8013575410,12930,12930,12940,12930,434
20231219,134500,8007962670,12940,12930,12940,12930,2346
20231219,134400,7977606790,12940,12940,12950,12940,16370
20231219,134300,7765775190,12940,12940,12950,12930,15428
20231219,134200,7566134200,12930,12930,12940,12930,404
20231219,134100,7560908970,12940,12940,12940,12930,1380
20231219,134000,7543060710,12930,12930,12940,12930,343
20231219,133900,7538625250,12940,12930,12940,12930,733
20231219,133800,7529142080,12940,12940,12940,12930,5603
20231219,133700,7456694320,12940,12940,12940,12930,5510
20231219,133600,7385446040,12930,12940,12940,12930,616
20231219,133500,7377479100,12930,12930,12940,12930,720
20231219,133400,7368169130,12930,12930,12940,12930,566
20231219,133300,7360847160,12930,12930,12940,12930,353
20231219,133200,7356282750,12940,12930,12940,12930,127
20231219,133100,7354640490,12930,12930,12940,12930,1385
20231219,133000,7336721750,12930,12940,12940,12930,1863
20231219,132900,7312629540,12930,12930,12940,12930,366
20231219,132800,7307896540,12930,12930,12930,12930,127
20231219,132700,7306254430,12940,12940,12940,12930,1141
20231219,132600,7291492520,12940,12930,12940,12930,207
20231219,132500,7288815350,12930,12930,12940,12930,266
20231219,132400,7285375800,12930,12930,12940,12930,2176
20231219,132300,7257224430,12930,12940,12940,12930,286
20231219,132200,7253525220,12930,12930,12930,12930,281
20231219,132100,7249891890,12940,12940,12940,12930,6285
20231219,132000,7168614750,12930,12940,12940,12930,295
20231219,131900,7164799590,12930,12930,12940,12930,311
20231219,131800,7160778240,12930,12930,12940,12930,539
20231219,131700,7153806510,12940,12930,12940,12930,206
20231219,131600,7151142700,12930,12940,12940,12930,790
20231219,131500,7140926390,12930,12930,12940,12930,5111
20231219,131400,7074840690,12930,12930,12940,12930,296
20231219,131300,7071013030,12930,12930,12940,12930,573
20231219,131200,7063599960,12930,12930,12940,12930,7084
20231219,131100,6972003250,12940,12930,12940,12930,395
20231219,131000,6966894980,12940,12930,12940,12930,429
20231219,130900,6961345340,12930,12940,12940,12930,324
20231219,130800,6957155420,12930,12930,12940,12930,461
20231219,130700,6951194660,12930,12940,12940,12930,305
20231219,130600,6947250480,12940,12940,12940,12930,326
20231219,130500,6943034890,12940,12930,12940,12930,553
20231219,130400,6935884480,12930,12940,12950,12930,4284
20231219,130300,6880449140,12940,12940,12950,12940,773
20231219,130200,6870445420,12940,12940,12950,12940,305
20231219,130100,6866498500,12940,12940,12950,12940,1680
20231219,130000,6844758830,12940,12950,12950,12940,734
20231219,125900,6835260570,12950,12940,12950,12940,586
20231219,125800,6827677710,12940,12940,12950,12940,1039
20231219,125700,6814232450,12940,12940,12940,12940,641
20231219,125600,6805937910,12950,12940,12950,12940,665
20231219,125500,6797332600,12940,12950,12950,12940,828
20231219,125400,6786617300,12940,12940,12950,12940,672
20231219,125300,6777921310,12940,12940,12950,12940,6144
20231219,125200,6698415990,12940,12950,12950,12940,85
20231219,125100,6697315960,12940,12940,12950,12940,155
20231219,125000,6695309760,12940,12960,12960,12940,2658
20231219,124900,6660888810,12950,12950,12960,12950,1112
20231219,124800,6646488380,12950,12950,12950,12940,6673
20231219,124700,6560074230,12940,12950,12950,12940,252
20231219,124600,6556811590,12940,12940,12940,12940,1294
20231219,124500,6540067230,12940,12940,12950,12940,481
20231219,124400,6533841500,12940,12940,12950,12940,554
20231219,124300,6526672280,12940,12940,12950,12940,11163
20231219,124200,6382222980,12940,12940,12950,12940,1063
20231219,124100,6368463250,12940,12940,12950,12940,119
20231219,124000,6366923220,12940,12940,12950,12940,251
20231219,123900,6363674080,12950,12940,12950,12940,545
20231219,123800,6356616970,12940,12940,12950,12940,278
20231219,123700,6353019520,12940,12940,12950,12940,1282
20231219,123600,6336419450,12940,12940,12950,12940,402
20231219,123500,6331215710,12940,12940,12950,12940,210
20231219,123400,6328498280,12940,12950,12950,12940,2707
20231219,123300,6293466140,12940,12940,12950,12940,172
20231219,123200,6291239370,12940,12940,12940,12940,736
20231219,123100,6281715530,12940,12950,12950,12940,128
20231219,123000,6280058620,12940,12940,12940,12940,129
20231219,122900,6278389360,12940,12950,12950,12940,1506
20231219,122800,6258886760,12950,12950,12960,12950,18638
20231219,122700,6017522230,12950,12950,12960,12950,690
20231219,122600,6008586610,12950,12950,12950,12950,112
20231219,122500,6007136210,12950,12950,12960,12950,411
20231219,122400,6001812420,12950,12960,12960,12950,226
20231219,122300,5998884060,12950,12950,12950,12950,1154
20231219,122200,5983939760,12950,12950,12960,12950,1318
20231219,122100,5966871160,12950,12950,12960,12950,55
20231219,122000,5966158840,12960,12960,12960,12950,1059
20231219,121900,5952444210,12950,12950,12950,12950,8858
20231219,121800,5837733110,12950,12950,12960,12950,1428
20231219,121700,5819240410,12950,12950,12960,12950,605
20231219,121600,5811405050,12950,12950,12960,12950,517
20231219,121500,5804707410,12950,12950,12960,12950,5006
20231219,121400,5739879620,12950,12950,12960,12950,1597
20231219,121300,5719196430,12950,12950,12950,12950,1395
20231219,121200,5701131180,12950,12950,12960,12950,671
20231219,121100,5692441720,12950,12950,12960,12950,484
20231219,121000,5686170530,12950,12960,12960,12950,186
20231219,120900,5683761690,12950,12950,12950,12950,818
20231219,120800,5673168590,12960,12950,12960,12950,5243
20231219,120700,5605270100,12950,12960,12960,12950,926
20231219,120600,5593278110,12950,12950,12960,12950,447
20231219,120500,5587486190,12960,12950,12960,12950,204
20231219,120400,5584843170,12950,12950,12950,12950,112
20231219,120300,5583392770,12950,12960,12960,12950,438
20231219,120200,5577717450,12950,12950,12950,12950,1094
20231219,120100,5563550150,12950,12950,12960,12950,532
20231219,120000,5556656280,12950,12950,12960,12950,931
20231219,115900,5544597530,12950,12950,12950,12950,61
20231219,115800,5543807580,12950,12950,12950,12950,97
20231219,115700,5542551430,12950,12950,12960,12950,561
20231219,115600,5535282990,12960,12950,12960,12950,177
20231219,115500,5532990600,12950,12950,12960,12950,203
20231219,115400,5530361290,12950,12950,12950,12950,250
20231219,115300,5527123790,12960,12950,12960,12950,555
20231219,115200,5519936280,12950,12960,12960,12950,209
20231219,115100,5517227820,12950,12950,12960,12950,196
20231219,115000,5514688590,12950,12940,12960,12940,1635
20231219,114900,5493510070,12950,12940,12950,12940,16656
20231219,114800,5277816420,12940,12950,12950,12940,2126
20231219,114700,5250285930,12940,12940,12950,12940,221
20231219,114600,5247425060,12950,12940,12950,12940,1450
20231219,114500,5228658400,12940,12950,12950,12940,227
20231219,114400,5225720020,12950,12950,12950,12940,2233
20231219,114300,5196804490,12940,12950,12950,12940,1569
20231219,114200,5176499510,12940,12940,12950,12940,253
20231219,114100,5173225580,12940,12950,12950,12940,358
20231219,114000,5168591290,12940,12940,12950,12940,2265
20231219,113900,5139267530,12940,12940,12950,12940,189
20231219,113800,5136821730,12940,12950,12950,12940,1406
20231219,113700,5118617920,12940,12940,12940,12940,257
20231219,113600,5115292340,12940,12940,12950,12940,1148
20231219,113500,5100437100,12940,12940,12950,12940,662
20231219,113400,5091868050,12940,12940,12950,12940,397
20231219,113300,5086729850,12950,12950,12950,12940,1311
20231219,113200,5069763880,12950,12950,12950,12940,344
20231219,113100,5065311280,12950,12950,12950,12940,1665
20231219,113000,5043756460,12950,12950,12950,12940,957
20231219,112900,5031365410,12940,12950,12950,12940,4382
20231219,112800,4974620410,12940,12950,12950,12940,699
20231219,112700,4965575140,12950,12950,12950,12940,2030
20231219,112600,4939299190,12950,12950,12950,12940,3716
20231219,112500,4891208890,12950,12940,12950,12940,194
20231219,112400,4888697340,12950,12950,12950,12940,1206
20231219,112300,4873080540,12950,12940,12950,12940,207
20231219,112200,4870400790,12940,12950,12950,12940,743
20231219,112100,4860780370,12950,12940,12950,12940,338
20231219,112000,4856404740,12950,12950,12950,12940,678
20231219,111900,4847630230,12950,12950,12950,12940,2539
20231219,111800,4814769960,12950,12940,12950,12940,2794
20231219,111700,4778589060,12950,12930,12950,12930,30907
20231219,111600,4378598690,12930,12940,12940,12930,169
20231219,111500,4376412850,12930,12930,12940,12930,1955
20231219,111400,4351133120,12930,12940,12940,12930,104
20231219,111300,4349788320,12930,12930,12940,12930,307
20231219,111200,4345818250,12930,12930,12940,12930,292
20231219,111100,4342041240,12930,12930,12940,12930,324
20231219,111000,4337851790,12930,12940,12940,12930,3650
20231219,110900,4290655230,12940,12930,12940,12930,858
20231219,110800,4279557580,12930,12930,12940,12930,245
20231219,110700,4276389560,12930,12930,12940,12930,613
20231219,110600,4268460670,12930,12930,12940,12930,582
20231219,110500,4260934270,12930,12940,12940,12930,452
20231219,110400,4255089280,12930,12930,12940,12930,3526
20231219,110300,4209468130,12930,12940,12940,12930,873
20231219,110200,4198172310,12940,12930,12940,12930,428
20231219,110100,4192635500,12930,12930,12940,12930,252
20231219,110000,4189375060,12940,12940,12940,12930,329
20231219,105900,4185118950,12930,12940,12940,12930,213
20231219,105800,4182364210,12930,12940,12940,12930,510
20231219,105700,4175769770,12930,12930,12930,12930,926
20231219,105600,4163796590,12930,12930,12940,12930,224
20231219,105500,4160899940,12930,12920,12930,12920,1047
20231219,105400,4147362640,12930,12920,12930,12920,2090
20231219,105300,4120339660,12920,12930,12930,12920,1273
20231219,105200,4103879990,12920,12920,12930,12920,3058
20231219,105100,4064341180,12920,12940,12940,12920,391
20231219,105000,4059285050,12930,12930,12940,12920,1354
20231219,104900,4041778550,12930,12930,12930,12920,3679
20231219,104800,3994213240,12930,12930,12930,12920,1162
20231219,104700,3979189620,12930,12920,12930,12920,1743
20231219,104600,3956653070,12930,12930,12930,12920,150
20231219,104500,3954714750,12930,12930,12930,12920,137
20231219,104400,3952943850,12930,12920,12930,12920,2656
20231219,104300,3918605760,12920,12920,12930,12920,879
20231219,104200,3907241840,12930,12930,12930,12920,121
20231219,104100,3905677420,12920,12920,12930,12920,269
20231219,104000,3902200370,12920,12940,12940,12920,8304
20231219,103900,3794829290,12930,12930,12930,12930,694
20231219,103800,3785855870,12930,12940,12940,12930,1950
20231219,103700,3760640340,12930,12930,12940,12930,483
20231219,103600,3754394530,12930,12930,12940,12930,148
20231219,103500,3752480880,12940,12930,12940,12930,168
20231219,103400,3750308530,12930,12930,12940,12930,334
20231219,103300,3745989410,12930,12930,12940,12930,3648
20231219,103200,3698820630,12930,12930,12930,12930,396
20231219,103100,3693700350,12930,12930,12940,12930,840
20231219,103000,3682838650,12930,12930,12940,12930,772
20231219,102900,3672851090,12930,12930,12940,12930,320
20231219,102800,3668711490,12940,12930,12940,12930,238
20231219,102700,3665632710,12940,12940,12940,12930,835
20231219,102600,3654830390,12930,12930,12940,12930,672
20231219,102500,3646141330,12930,12930,12930,12920,639
20231219,102400,3637879340,12930,12930,12930,12920,4531
20231219,102300,3579298290,12930,12920,12930,12920,45
20231219,102200,3578716620,12920,12930,12930,12920,189
20231219,102100,3576273530,12920,12920,12930,12920,243
20231219,102000,3573133950,12920,12910,12930,12910,1617
20231219,101900,3552231720,12910,12920,12920,12910,267
20231219,101800,3548782810,12920,12920,12920,12920,1046
20231219,101700,3535268490,12920,12920,12920,12910,1961
20231219,101600,3509938200,12920,12920,12930,12910,3428
20231219,101500,3465648240,12910,12910,12920,12910,114
20231219,101400,3464175800,12910,12910,12930,12910,151
20231219,101300,3462225610,12910,12910,12920,12910,340
20231219,101200,3457834650,12920,12940,12940,12910,15627
20231219,101100,3255784630,12930,12930,12940,12930,898
20231219,101000,3244167040,12930,12940,12940,12930,517
20231219,100900,3237478940,12930,12940,12940,12930,6375
20231219,100800,3155028810,12930,12920,12940,12910,40070
20231219,100700,2637198790,12910,12900,12920,12900,370
20231219,100600,2632422520,12910,12910,12910,12900,1189
20231219,100500,2617075530,12910,12900,12910,12900,939
20231219,100400,2604957290,12900,12910,12910,12900,218
20231219,100300,2602143820,12900,12910,12910,12900,236
20231219,100200,2599097580,12910,12910,12920,12900,1975
20231219,100100,2573600120,12920,12910,12920,12910,509
20231219,100000,2567028900,12910,12920,12920,12910,9792
20231219,095900,2440532240,12920,12910,12920,12910,707
20231219,095800,2431404210,12910,12910,12910,12910,1089
20231219,095700,2417345220,12910,12910,12910,12910,431
20231219,095600,2411781010,12920,12920,12920,12910,74
20231219,095500,2410825050,12910,12910,12920,12910,199
20231219,095400,2408255880,12910,12900,12920,12890,10854
20231219,095300,2268193600,12900,12910,12910,12900,32112
20231219,095200,1853948730,12900,12910,12920,12900,13295
20231219,095100,1682310100,12910,12910,12920,12910,1165
20231219,095000,1667268010,12910,12910,12910,12910,62
20231219,094900,1666467590,12910,12920,12920,12910,54
20231219,094800,1665770310,12910,12910,12920,12910,328
20231219,094700,1661533260,12910,12920,12920,12910,64
20231219,094600,1660706580,12910,12910,12920,12910,1852
20231219,094500,1636791340,12920,12910,12920,12910,847
20231219,094400,1625853790,12910,12920,12920,12910,2247
20231219,094300,1596823850,12920,12910,12920,12910,183
20231219,094200,1594460940,12910,12910,12920,12910,2045
20231219,094100,1568058190,12910,12910,12920,12910,306
20231219,094000,1564106720,12910,12910,12920,12910,470
20231219,093900,1558035170,12910,12910,12920,12910,464
20231219,093800,1552043830,12910,12910,12920,12910,419
20231219,093700,1546634420,12920,12910,12920,12910,410
20231219,093600,1541338400,12910,12920,12920,12910,317
20231219,093500,1537244130,12920,12920,12920,12910,255
20231219,093400,1533950510,12920,12910,12920,12910,1740
20231219,093300,1511481660,12910,12920,12920,12910,389
20231219,093200,1506458780,12910,12920,12920,12910,522
20231219,093100,1499718010,12920,12910,12920,12910,1364
20231219,093000,1482095610,12920,12920,12920,12910,1136
20231219,092900,1467421510,12910,12910,12920,12910,2042
20231219,092800,1441058200,12920,12920,12920,12910,319
20231219,092700,1436938770,12920,12910,12920,12910,258
20231219,092600,1433605460,12920,12920,12920,12910,129
20231219,092500,1431938830,12920,12920,12920,12910,2146
20231219,092400,1404225090,12920,12920,12920,12920,876
20231219,092300,1392907170,12920,12920,12930,12910,1348
20231219,092200,1375493980,12920,12920,12920,12910,1832
20231219,092100,1351830410,12920,12910,12920,12910,11505
20231219,092000,1203186930,12920,12920,12920,12910,3983
20231219,091900,1151727570,12920,12910,12920,12910,381
20231219,091800,1146808600,12910,12920,12920,12910,164
20231219,091700,1144691200,12920,12910,12920,12910,392
20231219,091600,1139630320,12920,12910,12920,12910,195
20231219,091500,1137111670,12920,12920,12920,12910,1870
20231219,091400,1112951890,12920,12920,12920,12920,23
20231219,091300,1112654730,12910,12920,12920,12910,324
20231219,091200,1108469800,12920,12920,12920,12920,30
20231219,091100,1108082200,12910,12910,12910,12910,112
20231219,091000,1106636280,12910,12910,12910,12900,5392
20231219,090900,1037053290,12910,12910,12910,12900,6478
20231219,090800,953440440,12910,12910,12910,12900,1446
20231219,090700,934773270,12910,12910,12910,12900,3948
20231219,090600,883807090,12910,12910,12910,12900,2334
20231219,090500,853675420,12910,12910,12910,12900,2886
20231219,090400,816417850,12900,12910,12910,12900,2643
20231219,090300,782312370,12910,12910,12910,12900,31421
20231219,090200,376865950,12910,12910,12910,12900,4171
20231219,090100,323018390,12910,12920,12920,12900,4628
20231219,090000,263281920,12910,12910,12920,12910,19836