KissMeData/042000/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,192300,14145574500,22150,22150,22150,22150,246
20231206,192200,14145574500,22150,22150,22150,22150,0
20231206,192100,14145574500,22150,22150,22150,22150,0
20231206,192000,14145574500,22150,22150,22150,22150,0
20231206,191900,14145574500,22150,22150,22150,22150,0
20231206,191800,14145574500,22150,22150,22150,22150,0
20231206,191700,14145574500,22150,22150,22150,22150,0
20231206,191600,14145574500,22150,22150,22150,22150,0
20231206,191500,14145574500,22150,22150,22150,22150,0
20231206,191400,14145574500,22150,22150,22150,22150,0
20231206,191300,14145574500,22150,22150,22150,22150,0
20231206,191200,14145574500,22150,22150,22150,22150,0
20231206,191100,14145574500,22150,22150,22150,22150,0
20231206,191000,14145574500,22150,22150,22150,22150,0
20231206,190900,14145574500,22150,22150,22150,22150,0
20231206,190800,14145574500,22150,22150,22150,22150,0
20231206,190700,14145574500,22150,22150,22150,22150,0
20231206,190600,14145574500,22150,22150,22150,22150,0
20231206,190500,14145574500,22150,22150,22150,22150,0
20231206,190400,14145574500,22150,22150,22150,22150,0
20231206,190300,14145574500,22150,22150,22150,22150,0
20231206,190200,14145574500,22150,22150,22150,22150,0
20231206,190100,14145574500,22150,22150,22150,22150,0
20231206,190000,14145574500,22150,22150,22150,22150,0
20231206,185900,14145574500,22150,22150,22150,22150,0
20231206,185800,14145574500,22150,22150,22150,22150,0
20231206,185700,14145574500,22150,22150,22150,22150,0
20231206,185600,14145574500,22150,22150,22150,22150,0
20231206,185500,14145574500,22150,22150,22150,22150,0
20231206,185400,14145574500,22150,22150,22150,22150,0
20231206,185300,14145574500,22150,22150,22150,22150,246
20231206,185200,14145574500,22150,22150,22150,22150,0
20231206,185100,14145574500,22150,22150,22150,22150,0
20231206,185000,14145574500,22150,22150,22150,22150,0
20231206,184900,14145574500,22150,22150,22150,22150,0
20231206,184800,14145574500,22150,22150,22150,22150,0
20231206,184700,14145574500,22150,22150,22150,22150,0
20231206,184600,14145574500,22150,22150,22150,22150,0
20231206,184500,14145574500,22150,22150,22150,22150,0
20231206,184400,14145574500,22150,22150,22150,22150,0
20231206,184300,14145574500,22150,22150,22150,22150,0
20231206,184200,14145574500,22150,22150,22150,22150,0
20231206,184100,14145574500,22150,22150,22150,22150,0
20231206,184000,14145574500,22150,22150,22150,22150,0
20231206,183900,14145574500,22150,22150,22150,22150,0
20231206,183800,14145574500,22150,22150,22150,22150,0
20231206,183700,14145574500,22150,22150,22150,22150,0
20231206,183600,14145574500,22150,22150,22150,22150,0
20231206,183500,14145574500,22150,22150,22150,22150,0
20231206,183400,14145574500,22150,22150,22150,22150,0
20231206,183300,14145574500,22150,22150,22150,22150,0
20231206,183200,14145574500,22150,22150,22150,22150,0
20231206,183100,14145574500,22150,22150,22150,22150,0
20231206,183000,14145574500,22150,22150,22150,22150,0
20231206,182900,14145574500,22150,22150,22150,22150,0
20231206,182800,14145574500,22150,22150,22150,22150,0
20231206,182700,14145574500,22150,22150,22150,22150,0
20231206,182600,14145574500,22150,22150,22150,22150,0
20231206,182500,14145574500,22150,22150,22150,22150,0
20231206,182400,14145574500,22150,22150,22150,22150,0
20231206,182300,14145574500,22150,22150,22150,22150,246
20231206,182200,14145574500,22150,22150,22150,22150,0
20231206,182100,14145574500,22150,22150,22150,22150,0
20231206,182000,14145574500,22150,22150,22150,22150,0
20231206,181900,14145574500,22150,22150,22150,22150,0
20231206,181800,14145574500,22150,22150,22150,22150,0
20231206,181700,14145574500,22150,22150,22150,22150,0
20231206,181600,14145574500,22150,22150,22150,22150,0
20231206,181500,14145574500,22150,22150,22150,22150,0
20231206,181400,14145574500,22150,22150,22150,22150,0
20231206,181300,14145574500,22150,22150,22150,22150,0
20231206,181200,14145574500,22150,22150,22150,22150,0
20231206,181100,14145574500,22150,22150,22150,22150,0
20231206,181000,14145574500,22150,22150,22150,22150,0
20231206,180900,14145574500,22150,22150,22150,22150,0
20231206,180800,14145574500,22150,22150,22150,22150,0
20231206,180700,14145574500,22150,22150,22150,22150,0
20231206,180600,14145574500,22150,22150,22150,22150,0
20231206,180500,14145574500,22150,22150,22150,22150,0
20231206,180400,14145574500,22150,22150,22150,22150,0
20231206,180300,14145574500,22150,22150,22150,22150,0
20231206,180200,14145574500,22150,22150,22150,22150,0
20231206,180100,14145574500,22150,22150,22150,22150,0
20231206,180000,14145574500,22150,22150,22150,22150,0
20231206,175900,14145574500,22150,22150,22150,22150,0
20231206,175800,14145574500,22150,22150,22150,22150,0
20231206,175700,14145574500,22150,22150,22150,22150,0
20231206,175600,14145574500,22150,22150,22150,22150,0
20231206,175500,14145574500,22150,22150,22150,22150,0
20231206,175400,14145574500,22150,22150,22150,22150,0
20231206,175300,14145574500,22150,22150,22150,22150,246
20231206,175200,14145574500,22150,22150,22150,22150,0
20231206,175100,14145574500,22150,22150,22150,22150,0
20231206,175000,14145574500,22150,22150,22150,22150,0
20231206,174900,14145574500,22150,22150,22150,22150,0
20231206,174800,14145574500,22150,22150,22150,22150,0
20231206,174700,14145574500,22150,22150,22150,22150,0
20231206,174600,14145574500,22150,22150,22150,22150,0
20231206,174500,14145574500,22150,22150,22150,22150,0
20231206,174400,14145574500,22150,22150,22150,22150,0
20231206,174300,14145574500,22150,22150,22150,22150,0
20231206,174200,14145574500,22150,22150,22150,22150,0
20231206,174100,14145574500,22150,22150,22150,22150,0
20231206,174000,14145574500,22150,22150,22150,22150,0
20231206,173900,14145574500,22150,22150,22150,22150,0
20231206,173800,14145574500,22150,22150,22150,22150,0
20231206,173700,14145574500,22150,22150,22150,22150,0
20231206,173600,14145574500,22150,22150,22150,22150,0
20231206,173500,14145574500,22150,22150,22150,22150,0
20231206,173400,14145574500,22150,22150,22150,22150,0
20231206,173300,14145574500,22150,22150,22150,22150,0
20231206,173200,14145574500,22150,22150,22150,22150,0
20231206,173100,14145574500,22150,22150,22150,22150,0
20231206,173000,14145574500,22150,22150,22150,22150,0
20231206,172900,14145574500,22150,22150,22150,22150,0
20231206,172800,14145574500,22150,22150,22150,22150,0
20231206,172700,14145574500,22150,22150,22150,22150,0
20231206,172600,14145574500,22150,22150,22150,22150,0
20231206,172500,14145574500,22150,22150,22150,22150,0
20231206,172400,14145574500,22150,22150,22150,22150,0
20231206,172300,14145574500,22150,22150,22150,22150,246
20231206,172200,14145574500,22150,22150,22150,22150,0
20231206,172100,14145574500,22150,22150,22150,22150,0
20231206,172000,14145574500,22150,22150,22150,22150,0
20231206,171900,14145574500,22150,22150,22150,22150,0
20231206,171800,14145574500,22150,22150,22150,22150,0
20231206,171700,14145574500,22150,22150,22150,22150,0
20231206,171600,14145574500,22150,22150,22150,22150,0
20231206,171500,14145574500,22150,22150,22150,22150,0
20231206,171400,14145574500,22150,22150,22150,22150,0
20231206,171300,14145574500,22150,22150,22150,22150,0
20231206,171200,14145574500,22150,22150,22150,22150,0
20231206,171100,14145574500,22150,22150,22150,22150,0
20231206,171000,14145574500,22150,22150,22150,22150,0
20231206,170900,14145574500,22150,22150,22150,22150,0
20231206,170800,14145574500,22150,22150,22150,22150,0
20231206,170700,14145574500,22150,22150,22150,22150,0
20231206,170600,14145574500,22150,22150,22150,22150,0
20231206,170500,14145574500,22150,22150,22150,22150,0
20231206,170400,14145574500,22150,22150,22150,22150,0
20231206,170300,14145574500,22150,22150,22150,22150,0
20231206,170200,14145574500,22150,22150,22150,22150,0
20231206,170100,14145574500,22150,22150,22150,22150,0
20231206,170000,14145574500,22150,22150,22150,22150,0
20231206,165900,14145574500,22150,22150,22150,22150,0
20231206,165800,14145574500,22150,22150,22150,22150,0
20231206,165700,14145574500,22150,22150,22150,22150,0
20231206,165600,14145574500,22150,22150,22150,22150,0
20231206,165500,14145574500,22150,22150,22150,22150,0
20231206,165400,14145574500,22150,22150,22150,22150,0
20231206,165300,14145574500,22150,22150,22150,22150,246
20231206,165200,14145574500,22150,22150,22150,22150,0
20231206,165100,14145574500,22150,22150,22150,22150,0
20231206,165000,14145574500,22150,22150,22150,22150,0
20231206,164900,14145574500,22150,22150,22150,22150,0
20231206,164800,14145574500,22150,22150,22150,22150,0
20231206,164700,14145574500,22150,22150,22150,22150,0
20231206,164600,14145574500,22150,22150,22150,22150,0
20231206,164500,14145574500,22150,22150,22150,22150,0
20231206,164400,14145574500,22150,22150,22150,22150,0
20231206,164300,14145574500,22150,22150,22150,22150,0
20231206,164200,14145574500,22150,22150,22150,22150,0
20231206,164100,14145574500,22150,22150,22150,22150,0
20231206,164000,14145574500,22150,22150,22150,22150,0
20231206,163900,14145574500,22150,22150,22150,22150,0
20231206,163800,14145574500,22150,22150,22150,22150,0
20231206,163700,14145574500,22150,22150,22150,22150,0
20231206,163600,14145574500,22150,22150,22150,22150,0
20231206,163500,14145574500,22150,22150,22150,22150,0
20231206,163400,14145574500,22150,22150,22150,22150,0
20231206,163300,14145574500,22150,22150,22150,22150,0
20231206,163200,14145574500,22150,22150,22150,22150,0
20231206,163100,14145574500,22150,22150,22150,22150,0
20231206,163000,14145574500,22150,22150,22150,22150,0
20231206,162900,14145574500,22150,22150,22150,22150,0
20231206,162800,14145574500,22150,22150,22150,22150,0
20231206,162700,14145574500,22150,22150,22150,22150,0
20231206,162600,14145574500,22150,22150,22150,22150,0
20231206,162500,14145574500,22150,22150,22150,22150,0
20231206,162400,14145574500,22150,22150,22150,22150,0
20231206,162300,14145574500,22150,22150,22150,22150,246
20231206,162200,14145574500,22150,22150,22150,22150,0
20231206,162100,14145574500,22150,22150,22150,22150,0
20231206,162000,14145574500,22150,22150,22150,22150,0
20231206,161900,14145574500,22150,22150,22150,22150,0
20231206,161800,14145574500,22150,22150,22150,22150,0
20231206,161700,14145574500,22150,22150,22150,22150,0
20231206,161600,14145574500,22150,22150,22150,22150,0
20231206,161500,14145574500,22150,22150,22150,22150,0
20231206,161400,14145574500,22150,22150,22150,22150,0
20231206,161300,14145574500,22150,22150,22150,22150,0
20231206,161200,14145574500,22150,22150,22150,22150,0
20231206,161100,14145574500,22150,22150,22150,22150,0
20231206,161000,14145574500,22150,22150,22150,22150,0
20231206,160900,14145574500,22150,22150,22150,22150,0
20231206,160800,14145574500,22150,22150,22150,22150,0
20231206,160700,14145574500,22150,22150,22150,22150,0
20231206,160600,14145574500,22150,22150,22150,22150,0
20231206,160500,14145574500,22150,22150,22150,22150,0
20231206,160400,14145574500,22150,22150,22150,22150,0
20231206,160300,14145574500,22150,22150,22150,22150,0
20231206,160200,14145574500,22150,22150,22150,22150,0
20231206,160100,14145574500,22150,22150,22150,22150,0
20231206,160000,14145574500,22150,22150,22150,22150,0
20231206,155900,14145574500,22150,22150,22150,22150,0
20231206,155800,14145574500,22150,22150,22150,22150,0
20231206,155700,14145574500,22150,22150,22150,22150,0
20231206,155600,14145574500,22150,22150,22150,22150,0
20231206,155500,14145574500,22150,22150,22150,22150,0
20231206,155400,14145574500,22150,22150,22150,22150,0
20231206,155300,14145574500,22150,22150,22150,22150,246
20231206,155200,14145574500,22150,22150,22150,22150,0
20231206,155100,14145574500,22150,22150,22150,22150,0
20231206,155000,14145574500,22150,22150,22150,22150,0
20231206,154900,14145574500,22150,22150,22150,22150,0
20231206,154800,14145574500,22150,22150,22150,22150,0
20231206,154700,14145574500,22150,22150,22150,22150,0
20231206,154600,14145574500,22150,22150,22150,22150,0
20231206,154500,14145574500,22150,22150,22150,22150,0
20231206,154400,14145574500,22150,22150,22150,22150,0
20231206,154300,14145574500,22150,22150,22150,22150,0
20231206,154200,14145574500,22150,22150,22150,22150,0
20231206,154100,14145574500,22150,22150,22150,22150,0
20231206,154000,14145574500,22150,22150,22150,22150,0
20231206,153900,14145574500,22150,22150,22150,22150,0
20231206,153800,14145574500,22150,22150,22150,22150,0
20231206,153700,14145574500,22150,22150,22150,22150,0
20231206,153600,14145574500,22150,22150,22150,22150,0
20231206,153500,14145574500,22150,22150,22150,22150,0
20231206,153400,14145574500,22150,22150,22150,22150,0
20231206,153300,14145574500,22150,22150,22150,22150,0
20231206,153200,14145574500,22150,22150,22150,22150,0
20231206,153100,14145574500,22150,22150,22150,22150,0
20231206,153000,14145574500,22150,22150,22150,22150,246
20231206,152900,14140125600,22150,22150,22150,22150,0
20231206,152800,14140125600,22150,22150,22150,22150,0
20231206,152700,14140125600,22150,22150,22150,22150,0
20231206,152600,14140125600,22150,22150,22150,22150,0
20231206,152500,14140125600,22150,22150,22150,22150,0
20231206,152400,14140125600,22150,22150,22150,22150,0
20231206,152300,14140125600,22150,22150,22150,22150,0
20231206,152200,14140125600,22150,22150,22150,22150,0
20231206,152100,14140125600,22150,22150,22150,22150,0
20231206,152000,14140125600,22150,22150,22150,22150,0
20231206,151900,14140125600,22150,22150,22150,22150,0
20231206,151800,14140125600,22150,22150,22150,22150,2
20231206,151700,14140081300,22150,22150,22150,22150,266
20231206,151600,14134189400,22150,22150,22150,22150,5
20231206,151500,14134078650,22150,22150,22150,22150,0
20231206,151400,14134078650,22150,22150,22150,22150,50
20231206,151300,14132971150,22150,22150,22150,22150,0
20231206,151200,14132971150,22150,22150,22150,22150,2
20231206,151100,14132926850,22150,22150,22150,22150,2
20231206,151000,14132882550,22150,22150,22150,22150,6
20231206,150900,14132749650,22150,22150,22150,22150,0
20231206,150800,14132749650,22150,22150,22150,22150,410
20231206,150700,14123668150,22150,22150,22150,22150,71
20231206,150600,14122095500,22150,22150,22150,22150,0
20231206,150500,14122095500,22150,22150,22150,22150,0
20231206,150400,14122095500,22150,22150,22150,22150,0
20231206,150300,14122095500,22150,22150,22150,22150,0
20231206,150200,14122095500,22150,22150,22150,22150,0
20231206,150100,14122095500,22150,22150,22150,22150,0
20231206,150000,14122095500,22150,22150,22150,22150,1
20231206,145900,14122073350,22150,22150,22150,22150,5
20231206,145800,14121962600,22150,22150,22150,22150,32
20231206,145700,14121253800,22150,22150,22150,22150,25
20231206,145600,14120700050,22150,22150,22150,22150,1
20231206,145500,14120677900,22150,22150,22150,22150,803
20231206,145400,14102891450,22150,22150,22150,22150,3
20231206,145300,14102825000,22150,22150,22150,22150,0
20231206,145200,14102825000,22150,22150,22150,22150,0
20231206,145100,14102825000,22150,22150,22150,22150,24
20231206,145000,14102293400,22150,22150,22150,22150,102
20231206,144900,14100034100,22150,22150,22150,22150,0
20231206,144800,14100034100,22150,22150,22150,22150,0
20231206,144700,14100034100,22150,22150,22150,22150,0
20231206,144600,14100034100,22150,22150,22150,22150,549
20231206,144500,14087873750,22150,22150,22150,22150,4
20231206,144400,14087785150,22150,22150,22150,22150,6
20231206,144300,14087652250,22150,22150,22150,22150,70
20231206,144200,14086101750,22150,22150,22150,22150,5
20231206,144100,14085991000,22150,22150,22150,22150,46
20231206,144000,14084972100,22150,22150,22150,22150,5
20231206,143900,14084861350,22150,22150,22150,22150,7
20231206,143800,14084706300,22150,22150,22150,22150,33
20231206,143700,14083975350,22150,22150,22150,22150,16
20231206,143600,14083620950,22150,22150,22150,22150,0
20231206,143500,14083620950,22150,22150,22150,22150,3094
20231206,143400,14015088850,22150,22150,22150,22150,201
20231206,143300,14010636700,22150,22150,22150,22150,19
20231206,143200,14010215850,22150,22150,22150,22150,9
20231206,143100,14010016500,22150,22150,22150,22150,78
20231206,143000,14008288800,22150,22150,22150,22150,34
20231206,142900,14007535700,22150,22150,22150,22150,55
20231206,142800,14006317450,22150,22150,22150,22150,0
20231206,142700,14006317450,22150,22150,22150,22150,3
20231206,142600,14006251000,22150,22150,22150,22150,8
20231206,142500,14006073800,22150,22150,22150,22150,10
20231206,142400,14005852300,22150,22150,22150,22150,61
20231206,142300,14004501150,22150,22150,22150,22150,0
20231206,142200,14004501150,22150,22150,22150,22150,34
20231206,142100,14003748050,22150,22150,22150,22150,11
20231206,142000,14003504400,22150,22150,22150,22150,22
20231206,141900,14003017100,22150,22150,22150,22150,251
20231206,141800,13997457450,22150,22150,22150,22150,493
20231206,141700,13986537500,22150,22150,22150,22150,0
20231206,141600,13986537500,22150,22150,22150,22150,28
20231206,141500,13985917300,22150,22150,22150,22150,1
20231206,141400,13985895150,22150,22150,22150,22150,101
20231206,141300,13983658000,22150,22150,22150,22150,80
20231206,141200,13981886000,22150,22150,22150,22150,100
20231206,141100,13979671000,22150,22150,22150,22150,13
20231206,141000,13979383050,22150,22150,22150,22150,136
20231206,140900,13976370650,22150,22150,22150,22150,0
20231206,140800,13976370650,22150,22150,22150,22150,22
20231206,140700,13975883350,22150,22150,22150,22150,3
20231206,140600,13975816900,22150,22150,22150,22150,5
20231206,140500,13975706150,22150,22150,22150,22150,4
20231206,140400,13975617550,22150,22150,22150,22150,260
20231206,140300,13969858550,22150,22150,22150,22150,96
20231206,140200,13967732150,22150,22150,22150,22150,650
20231206,140100,13953334650,22150,22150,22150,22150,91
20231206,140000,13951319000,22150,22150,22150,22150,0
20231206,135900,13951319000,22150,22150,22150,22150,57
20231206,135800,13950056450,22150,22150,22150,22150,1
20231206,135700,13950034300,22150,22150,22150,22150,0
20231206,135600,13950034300,22150,22150,22150,22150,7
20231206,135500,13949879250,22150,22150,22150,22150,373
20231206,135400,13941617300,22150,22150,22150,22150,12
20231206,135300,13941351500,22150,22150,22150,22150,368
20231206,135200,13933200300,22150,22150,22150,22150,0
20231206,135100,13933200300,22150,22150,22150,22150,15
20231206,135000,13932868050,22150,22150,22150,22150,30
20231206,134900,13932203550,22150,22150,22150,22150,45
20231206,134800,13931206800,22150,22150,22150,22150,1000
20231206,134700,13909056800,22150,22150,22150,22150,100
20231206,134600,13906841800,22150,22150,22150,22150,0
20231206,134500,13906841800,22150,22150,22150,22150,1
20231206,134400,13906819650,22150,22150,22150,22150,2
20231206,134300,13906775350,22150,22150,22150,22150,34
20231206,134200,13906022250,22150,22150,22150,22150,30
20231206,134100,13905357750,22150,22150,22150,22150,40
20231206,134000,13904471750,22150,22150,22150,22150,4
20231206,133900,13904383150,22150,22150,22150,22150,0
20231206,133800,13904383150,22150,22150,22150,22150,100
20231206,133700,13902168150,22150,22150,22150,22150,33
20231206,133600,13901437200,22150,22150,22150,22150,5
20231206,133500,13901326450,22150,22150,22150,22150,40
20231206,133400,13900440450,22150,22150,22150,22150,0
20231206,133300,13900440450,22150,22150,22150,22150,452
20231206,133200,13890428650,22150,22150,22150,22150,4
20231206,133100,13890340050,22150,22150,22150,22150,15
20231206,133000,13890007800,22150,22150,22150,22150,9
20231206,132900,13889808450,22150,22150,22150,22150,0
20231206,132800,13889808450,22150,22150,22150,22150,173
20231206,132700,13885976500,22150,22150,22150,22150,200
20231206,132600,13881546500,22150,22150,22150,22150,33
20231206,132500,13880815550,22150,22150,22150,22150,0
20231206,132400,13880815550,22150,22150,22150,22150,0
20231206,132300,13880815550,22150,22150,22150,22150,210
20231206,132200,13876164050,22150,22150,22150,22150,14
20231206,132100,13875853950,22150,22150,22150,22150,0
20231206,132000,13875853950,22150,22150,22150,22150,61
20231206,131900,13874502800,22150,22150,22150,22150,28
20231206,131800,13873882600,22150,22150,22150,22150,110
20231206,131700,13871446100,22150,22150,22150,22150,81
20231206,131600,13869651950,22150,22150,22150,22150,2
20231206,131500,13869607650,22150,22150,22150,22150,3
20231206,131400,13869541200,22150,22150,22150,22150,552
20231206,131300,13857314400,22150,22150,22150,22150,1
20231206,131200,13857292250,22150,22150,22150,22150,77
20231206,131100,13855586700,22150,22150,22150,22150,2
20231206,131000,13855542400,22150,22150,22150,22150,0
20231206,130900,13855542400,22150,22150,22150,22150,0
20231206,130800,13855542400,22150,22150,22150,22150,30
20231206,130700,13854877900,22150,22150,22150,22150,62
20231206,130600,13853504600,22150,22150,22150,22150,100
20231206,130500,13851289600,22150,22150,22150,22150,27
20231206,130400,13850691550,22150,22150,22150,22150,1006
20231206,130300,13828408650,22150,22150,22150,22150,29
20231206,130200,13827766300,22150,22150,22150,22150,2
20231206,130100,13827722000,22150,22150,22150,22150,618
20231206,130000,13814033300,22150,22150,22150,22150,22
20231206,125900,13813546000,22150,22150,22150,22150,471
20231206,125800,13803113350,22150,22150,22150,22150,142
20231206,125700,13799968050,22150,22150,22150,22150,0
20231206,125600,13799968050,22150,22150,22150,22150,50
20231206,125500,13798860550,22150,22150,22150,22150,10
20231206,125400,13798639050,22150,22150,22150,22150,117
20231206,125300,13796047500,22150,22150,22150,22150,1
20231206,125200,13796025350,22150,22150,22150,22150,923
20231206,125100,13775580900,22150,22150,22150,22150,12
20231206,125000,13775315100,22150,22150,22150,22150,1
20231206,124900,13775292950,22150,22150,22150,22150,113
20231206,124800,13772790000,22150,22150,22150,22150,22
20231206,124700,13772302700,22150,22150,22150,22150,38
20231206,124600,13771461000,22150,22150,22150,22150,44
20231206,124500,13770486400,22150,22150,22150,22150,8
20231206,124400,13770309200,22150,22150,22150,22150,80
20231206,124300,13768537200,22150,22150,22150,22150,22
20231206,124200,13768049900,22150,22150,22150,22150,186
20231206,124100,13763930000,22150,22150,22150,22150,40
20231206,124000,13763044000,22150,22150,22150,22150,2
20231206,123900,13762999700,22150,22150,22150,22150,61
20231206,123800,13761648550,22150,22150,22150,22150,1336
20231206,123700,13732056150,22150,22150,22150,22150,0
20231206,123600,13732056150,22150,22150,22150,22150,5
20231206,123500,13731945400,22150,22150,22150,22150,0
20231206,123400,13731945400,22150,22150,22150,22150,45
20231206,123300,13730948650,22150,22150,22150,22150,21
20231206,123200,13730483500,22150,22150,22150,22150,62
20231206,123100,13729110200,22150,22150,22150,22150,4
20231206,123000,13729021600,22150,22150,22150,22150,3
20231206,122900,13728955150,22150,22150,22150,22150,2
20231206,122800,13728910850,22150,22150,22150,22150,11
20231206,122700,13728667200,22150,22150,22150,22150,4
20231206,122600,13728578600,22150,22150,22150,22150,23
20231206,122500,13728069150,22150,22150,22150,22150,8
20231206,122400,13727891950,22150,22150,22150,22150,12
20231206,122300,13727626150,22150,22150,22150,22150,23
20231206,122200,13727116700,22150,22150,22150,22150,22
20231206,122100,13726629400,22150,22150,22150,22150,238
20231206,122000,13721357700,22150,22150,22150,22150,265
20231206,121900,13715487950,22150,22150,22150,22150,20
20231206,121800,13715044950,22150,22150,22150,22150,0
20231206,121700,13715044950,22150,22150,22150,22150,98
20231206,121600,13712874250,22150,22150,22150,22150,0
20231206,121500,13712874250,22150,22150,22150,22150,11
20231206,121400,13712630600,22150,22150,22150,22150,1
20231206,121300,13712608450,22150,22150,22150,22150,168
20231206,121200,13708887250,22150,22150,22150,22150,0
20231206,121100,13708887250,22150,22150,22150,22150,52
20231206,121000,13707735450,22150,22150,22150,22150,79
20231206,120900,13705985600,22150,22150,22150,22150,41
20231206,120800,13705077450,22150,22150,22150,22150,83
20231206,120700,13703239000,22150,22150,22150,22150,7
20231206,120600,13703083950,22150,22150,22150,22150,120
20231206,120500,13700425950,22150,22150,22150,22150,3
20231206,120400,13700359500,22150,22150,22150,22150,55
20231206,120300,13699141250,22150,22150,22150,22150,0
20231206,120200,13699141250,22150,22150,22150,22150,58
20231206,120100,13697856550,22150,22150,22150,22150,0
20231206,120000,13697856550,22150,22150,22150,22150,18
20231206,115900,13697457850,22150,22150,22150,22150,96
20231206,115800,13695331450,22150,22150,22150,22150,2
20231206,115700,13695287150,22150,22150,22150,22150,3
20231206,115600,13695220700,22150,22150,22150,22150,12
20231206,115500,13694954900,22150,22150,22150,22150,1
20231206,115400,13694932750,22150,22150,22150,22150,2
20231206,115300,13694888450,22150,22150,22150,22150,14
20231206,115200,13694578350,22150,22150,22150,22150,11
20231206,115100,13694334700,22150,22150,22150,22150,170
20231206,115000,13690569200,22150,22150,22150,22150,533
20231206,114900,13678763250,22150,22150,22150,22150,0
20231206,114800,13678763250,22150,22150,22150,22150,2
20231206,114700,13678718950,22150,22150,22150,22150,8
20231206,114600,13678541750,22150,22150,22150,22150,0
20231206,114500,13678541750,22150,22150,22150,22150,7
20231206,114400,13678386700,22150,22150,22150,22150,0
20231206,114300,13678386700,22150,22150,22150,22150,22
20231206,114200,13677899400,22150,22150,22150,22150,16
20231206,114100,13677545000,22150,22150,22150,22150,7
20231206,114000,13677389950,22150,22150,22150,22150,4
20231206,113900,13677301350,22150,22150,22150,22150,0
20231206,113800,13677301350,22150,22150,22150,22150,4
20231206,113700,13677212750,22150,22150,22150,22150,21
20231206,113600,13676747600,22150,22150,22150,22150,58
20231206,113500,13675462900,22150,22150,22150,22150,78
20231206,113400,13673735200,22150,22150,22150,22150,468
20231206,113300,13663369000,22150,22150,22150,22150,254
20231206,113200,13657742900,22150,22150,22150,22150,0
20231206,113100,13657742900,22150,22150,22150,22150,2
20231206,113000,13657698600,22150,22150,22150,22150,231
20231206,112900,13652581950,22150,22150,22150,22150,16
20231206,112800,13652227550,22150,22150,22150,22150,6
20231206,112700,13652094650,22150,22150,22150,22150,17
20231206,112600,13651718100,22150,22150,22150,22150,218
20231206,112500,13646889400,22150,22150,22150,22150,335
20231206,112400,13639469150,22150,22150,22150,22150,0
20231206,112300,13639469150,22150,22150,22150,22150,26
20231206,112200,13638893250,22150,22150,22150,22150,7
20231206,112100,13638738200,22150,22150,22150,22150,1
20231206,112000,13638716050,22150,22150,22150,22150,223
20231206,111900,13633776600,22150,22150,22150,22150,23
20231206,111800,13633267150,22150,22150,22150,22150,46
20231206,111700,13632248250,22150,22150,22150,22150,70
20231206,111600,13630697750,22150,22150,22150,22150,21
20231206,111500,13630232600,22150,22150,22150,22150,0
20231206,111400,13630232600,22150,22150,22150,22150,156
20231206,111300,13626777200,22150,22150,22150,22150,71
20231206,111200,13625204550,22150,22150,22150,22150,11
20231206,111100,13624960900,22150,22150,22150,22150,1
20231206,111000,13624938750,22150,22150,22150,22150,32
20231206,110900,13624229950,22150,22150,22150,22150,1156
20231206,110800,13598624550,22150,22150,22150,22150,0
20231206,110700,13598624550,22150,22150,22150,22150,117
20231206,110600,13596033000,22150,22150,22150,22150,275
20231206,110500,13589941750,22150,22150,22150,22150,136
20231206,110400,13586929350,22150,22150,22150,22150,3
20231206,110300,13586862900,22150,22150,22150,22150,91
20231206,110200,13584847250,22150,22150,22150,22150,354
20231206,110100,13577006150,22150,22150,22150,22150,13
20231206,110000,13576718200,22150,22150,22150,22150,46
20231206,105900,13575699300,22150,22150,22150,22150,3
20231206,105800,13575632850,22150,22150,22150,22150,0
20231206,105700,13575632850,22150,22150,22150,22150,1
20231206,105600,13575610700,22150,22150,22150,22150,260
20231206,105500,13569851700,22150,22150,22150,22150,113
20231206,105400,13567348750,22150,22150,22150,22150,0
20231206,105300,13567348750,22150,22150,22150,22150,87
20231206,105200,13565421700,22150,22150,22150,22150,420
20231206,105100,13556118700,22150,22150,22150,22150,98
20231206,105000,13553948000,22150,22150,22150,22150,207
20231206,104900,13549362950,22150,22150,22150,22150,34
20231206,104800,13548609850,22150,22150,22150,22150,480
20231206,104700,13537977850,22150,22150,22150,22150,20
20231206,104600,13537534850,22150,22150,22150,22150,2
20231206,104500,13537490550,22150,22150,22150,22150,0
20231206,104400,13537490550,22150,22150,22150,22150,72
20231206,104300,13535895750,22150,22150,22150,22150,51
20231206,104200,13534766100,22150,22150,22150,22150,61
20231206,104100,13533414950,22150,22150,22150,22150,56
20231206,104000,13532174550,22150,22150,22150,22150,252
20231206,103900,13526592750,22150,22150,22150,22150,2253
20231206,103800,13476688800,22150,22150,22150,22150,34
20231206,103700,13475935700,22150,22150,22150,22150,280
20231206,103600,13469733700,22150,22150,22150,22150,44
20231206,103500,13468759100,22150,22150,22150,22150,177
20231206,103400,13464838550,22150,22150,22150,22150,175
20231206,103300,13460962300,22150,22150,22150,22150,2
20231206,103200,13460918000,22150,22150,22150,22150,1224
20231206,103100,13433806400,22150,22150,22150,22150,5
20231206,103000,13433695650,22150,22150,22150,22150,6
20231206,102900,13433562750,22150,22150,22150,22150,272
20231206,102800,13427537950,22150,22150,22150,22150,251
20231206,102700,13421978300,22150,22150,22150,22150,92
20231206,102600,13419940500,22150,22150,22150,22150,424
20231206,102500,13410548900,22150,22150,22150,22150,151
20231206,102400,13407204250,22150,22150,22150,22150,34
20231206,102300,13406451150,22150,22150,22150,22150,278
20231206,102200,13400293450,22150,22150,22150,22150,3
20231206,102100,13400227000,22150,22150,22150,22150,59
20231206,102000,13398920150,22150,22150,22150,22150,690
20231206,101900,13383636650,22150,22150,22150,22150,116
20231206,101800,13381067250,22150,22150,22150,22150,122
20231206,101700,13378364950,22150,22150,22150,22150,411
20231206,101600,13369261300,22150,22150,22150,22150,46
20231206,101500,13368242400,22150,22150,22150,22150,153
20231206,101400,13364853450,22150,22150,22150,22150,1010
20231206,101300,13342481950,22150,22150,22150,22150,180
20231206,101200,13338494950,22150,22150,22150,22150,146
20231206,101100,13335261050,22150,22150,22150,22150,819
20231206,101000,13317120200,22150,22150,22150,22150,243
20231206,100900,13311737750,22150,22150,22150,22150,31
20231206,100800,13311051100,22150,22150,22150,22150,71
20231206,100700,13309478450,22150,22150,22150,22150,111
20231206,100600,13307019800,22150,22150,22150,22150,236
20231206,100500,13301792400,22150,22150,22150,22150,124
20231206,100400,13299045800,22150,22150,22150,22150,222
20231206,100300,13294128500,22150,22150,22150,22150,722
20231206,100200,13278136200,22150,22150,22150,22150,708
20231206,100100,13262454000,22150,22150,22150,22150,153
20231206,100000,13259065050,22150,22150,22150,22150,155
20231206,095900,13255631800,22150,22150,22150,22150,362
20231206,095800,13247613500,22150,22150,22150,22150,814
20231206,095700,13229583400,22150,22150,22150,22150,1716
20231206,095600,13191574000,22150,22150,22150,22150,309
20231206,095500,13184729650,22150,22150,22150,22150,297
20231206,095400,13178151100,22150,22150,22150,22150,160
20231206,095300,13174607100,22150,22150,22150,22150,232
20231206,095200,13169468300,22150,22150,22150,22150,293
20231206,095100,13162978350,22150,22150,22150,22150,334
20231206,095000,13155580250,22150,22150,22150,22150,381
20231206,094900,13147141100,22150,22150,22150,22150,1086
20231206,094800,13123086200,22150,22150,22150,22150,1815
20231206,094700,13082883950,22150,22150,22150,22150,367
20231206,094600,13074754900,22150,22150,22150,22150,595
20231206,094500,13061575650,22150,22150,22150,22150,453
20231206,094400,13051541700,22150,22150,22150,22150,249
20231206,094300,13046026350,22150,22150,22150,22150,209
20231206,094200,13041397000,22150,22150,22150,22150,96
20231206,094100,13039270600,22150,22150,22150,22150,812
20231206,094000,13021284800,22150,22150,22150,22150,232
20231206,093900,13016146000,22150,22150,22150,22150,331
20231206,093800,13008814350,22150,22150,22150,22150,452
20231206,093700,12998802550,22150,22150,22150,22150,1223
20231206,093600,12971713100,22150,22150,22150,22150,458
20231206,093500,12961568400,22150,22150,22150,22150,554
20231206,093400,12949297300,22150,22150,22150,22150,1823
20231206,093300,12908917850,22150,22150,22150,22150,994
20231206,093200,12886900750,22150,22150,22150,22150,1068
20231206,093100,12863244550,22150,22150,22150,22150,1256
20231206,093000,12835424150,22150,22150,22150,22150,1822
20231206,092900,12795066850,22150,22150,22150,22150,3270
20231206,092800,12722636350,22150,22150,22150,22150,2701
20231206,092700,12662809200,22150,22150,22150,22150,927
20231206,092600,12642276150,22150,22150,22150,22150,6219
20231206,092500,12504525300,22150,22150,22150,22150,827
20231206,092400,12486207250,22150,22150,22150,22150,2563
20231206,092300,12429436800,22150,22150,22150,22150,1385
20231206,092200,12398759050,22150,22150,22150,22150,930
20231206,092100,12378159550,22150,22150,22150,22150,922
20231206,092000,12357737250,22150,22150,22150,22150,1422
20231206,091900,12326239950,22150,22150,22150,22150,851
20231206,091800,12307390300,22150,22150,22150,22150,1064
20231206,091700,12283822700,22150,22150,22150,22150,2253
20231206,091600,12233918750,22150,22150,22150,22150,1399
20231206,091500,12202930900,22150,22150,22150,22150,2013
20231206,091400,12158342950,22150,22150,22150,22150,3509
20231206,091300,12080618600,22150,22150,22150,22150,4697
20231206,091200,11976580050,22150,22150,22150,22150,3302
20231206,091100,11903440750,22150,22150,22150,22150,1886
20231206,091000,11861665850,22150,22150,22150,22150,2363
20231206,090900,11809325400,22150,22150,22150,22150,4715
20231206,090800,11704888150,22150,22150,22150,22150,13435
20231206,090700,11407302900,22150,22150,22150,22150,4672
20231206,090600,11303818100,22150,22150,22150,22150,10418
20231206,090500,11073059400,22150,22150,22150,22150,8446
20231206,090400,10885980500,22150,22150,22150,22150,12981
20231206,090300,10598451350,22150,22150,22150,22150,64341
20231206,090200,9173298200,22150,22150,22150,22150,414139
20231206,090100,0,17050,17050,17050,17050,0
20231206,090000,0,17050,17050,17050,17050,0