KissMeData/044340/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,192500,159715620,10180,10180,10180,10180,427
20231213,192400,159715620,10180,10180,10180,10180,0
20231213,192300,159715620,10180,10180,10180,10180,0
20231213,192200,159715620,10180,10180,10180,10180,0
20231213,192100,159715620,10180,10180,10180,10180,0
20231213,192000,159715620,10180,10180,10180,10180,0
20231213,191900,159715620,10180,10180,10180,10180,0
20231213,191800,159715620,10180,10180,10180,10180,0
20231213,191700,159715620,10180,10180,10180,10180,0
20231213,191600,159715620,10180,10180,10180,10180,0
20231213,191500,159715620,10180,10180,10180,10180,0
20231213,191400,159715620,10180,10180,10180,10180,0
20231213,191300,159715620,10180,10180,10180,10180,0
20231213,191200,159715620,10180,10180,10180,10180,0
20231213,191100,159715620,10180,10180,10180,10180,0
20231213,191000,159715620,10180,10180,10180,10180,0
20231213,190900,159715620,10180,10180,10180,10180,0
20231213,190800,159715620,10180,10180,10180,10180,0
20231213,190700,159715620,10180,10180,10180,10180,0
20231213,190600,159715620,10180,10180,10180,10180,0
20231213,190500,159715620,10180,10180,10180,10180,0
20231213,190400,159715620,10180,10180,10180,10180,0
20231213,190300,159715620,10180,10180,10180,10180,0
20231213,190200,159715620,10180,10180,10180,10180,0
20231213,190100,159715620,10180,10180,10180,10180,0
20231213,190000,159715620,10180,10180,10180,10180,0
20231213,185900,159715620,10180,10180,10180,10180,0
20231213,185800,159715620,10180,10180,10180,10180,0
20231213,185700,159715620,10180,10180,10180,10180,0
20231213,185600,159715620,10180,10180,10180,10180,0
20231213,185500,159715620,10180,10180,10180,10180,427
20231213,185400,159715620,10180,10180,10180,10180,0
20231213,185300,159715620,10180,10180,10180,10180,0
20231213,185200,159715620,10180,10180,10180,10180,0
20231213,185100,159715620,10180,10180,10180,10180,0
20231213,185000,159715620,10180,10180,10180,10180,0
20231213,184900,159715620,10180,10180,10180,10180,0
20231213,184800,159715620,10180,10180,10180,10180,0
20231213,184700,159715620,10180,10180,10180,10180,0
20231213,184600,159715620,10180,10180,10180,10180,0
20231213,184500,159715620,10180,10180,10180,10180,0
20231213,184400,159715620,10180,10180,10180,10180,0
20231213,184300,159715620,10180,10180,10180,10180,0
20231213,184200,159715620,10180,10180,10180,10180,0
20231213,184100,159715620,10180,10180,10180,10180,0
20231213,184000,159715620,10180,10180,10180,10180,0
20231213,183900,159715620,10180,10180,10180,10180,0
20231213,183800,159715620,10180,10180,10180,10180,0
20231213,183700,159715620,10180,10180,10180,10180,0
20231213,183600,159715620,10180,10180,10180,10180,0
20231213,183500,159715620,10180,10180,10180,10180,0
20231213,183400,159715620,10180,10180,10180,10180,0
20231213,183300,159715620,10180,10180,10180,10180,0
20231213,183200,159715620,10180,10180,10180,10180,0
20231213,183100,159715620,10180,10180,10180,10180,0
20231213,183000,159715620,10180,10180,10180,10180,0
20231213,182900,159715620,10180,10180,10180,10180,0
20231213,182800,159715620,10180,10180,10180,10180,0
20231213,182700,159715620,10180,10180,10180,10180,0
20231213,182600,159715620,10180,10180,10180,10180,0
20231213,182500,159715620,10180,10180,10180,10180,427
20231213,182400,159715620,10180,10180,10180,10180,0
20231213,182300,159715620,10180,10180,10180,10180,0
20231213,182200,159715620,10180,10180,10180,10180,0
20231213,182100,159715620,10180,10180,10180,10180,0
20231213,182000,159715620,10180,10180,10180,10180,0
20231213,181900,159715620,10180,10180,10180,10180,0
20231213,181800,159715620,10180,10180,10180,10180,0
20231213,181700,159715620,10180,10180,10180,10180,0
20231213,181600,159715620,10180,10180,10180,10180,0
20231213,181500,159715620,10180,10180,10180,10180,0
20231213,181400,159715620,10180,10180,10180,10180,0
20231213,181300,159715620,10180,10180,10180,10180,0
20231213,181200,159715620,10180,10180,10180,10180,0
20231213,181100,159715620,10180,10180,10180,10180,0
20231213,181000,159715620,10180,10180,10180,10180,0
20231213,180900,159715620,10180,10180,10180,10180,0
20231213,180800,159715620,10180,10180,10180,10180,0
20231213,180700,159715620,10180,10180,10180,10180,0
20231213,180600,159715620,10180,10180,10180,10180,0
20231213,180500,159715620,10180,10180,10180,10180,0
20231213,180400,159715620,10180,10180,10180,10180,0
20231213,180300,159715620,10180,10180,10180,10180,0
20231213,180200,159715620,10180,10180,10180,10180,0
20231213,180100,159715620,10180,10180,10180,10180,0
20231213,180000,159715620,10180,10180,10180,10180,0
20231213,175900,159715620,10180,10180,10180,10180,0
20231213,175800,159715620,10180,10180,10180,10180,0
20231213,175700,159715620,10180,10180,10180,10180,0
20231213,175600,159715620,10180,10180,10180,10180,0
20231213,175500,159715620,10180,10180,10180,10180,427
20231213,175400,159715620,10180,10180,10180,10180,0
20231213,175300,159715620,10180,10180,10180,10180,0
20231213,175200,159715620,10180,10180,10180,10180,0
20231213,175100,159715620,10180,10180,10180,10180,0
20231213,175000,159715620,10180,10180,10180,10180,0
20231213,174900,159715620,10180,10180,10180,10180,0
20231213,174800,159715620,10180,10180,10180,10180,0
20231213,174700,159715620,10180,10180,10180,10180,0
20231213,174600,159715620,10180,10180,10180,10180,0
20231213,174500,159715620,10180,10180,10180,10180,0
20231213,174400,159715620,10180,10180,10180,10180,0
20231213,174300,159715620,10180,10180,10180,10180,0
20231213,174200,159715620,10180,10180,10180,10180,0
20231213,174100,159715620,10180,10180,10180,10180,0
20231213,174000,159715620,10180,10180,10180,10180,0
20231213,173900,159715620,10180,10180,10180,10180,0
20231213,173800,159715620,10180,10180,10180,10180,0
20231213,173700,159715620,10180,10180,10180,10180,0
20231213,173600,159715620,10180,10180,10180,10180,0
20231213,173500,159715620,10180,10180,10180,10180,0
20231213,173400,159715620,10180,10180,10180,10180,0
20231213,173300,159715620,10180,10180,10180,10180,0
20231213,173200,159715620,10180,10180,10180,10180,0
20231213,173100,159715620,10180,10180,10180,10180,0
20231213,173000,159715620,10180,10180,10180,10180,0
20231213,172900,159715620,10180,10180,10180,10180,0
20231213,172800,159715620,10180,10180,10180,10180,0
20231213,172700,159715620,10180,10180,10180,10180,0
20231213,172600,159715620,10180,10180,10180,10180,0
20231213,172500,159715620,10180,10180,10180,10180,427
20231213,172400,159715620,10180,10180,10180,10180,0
20231213,172300,159715620,10180,10180,10180,10180,0
20231213,172200,159715620,10180,10180,10180,10180,0
20231213,172100,159715620,10180,10180,10180,10180,0
20231213,172000,159715620,10180,10180,10180,10180,0
20231213,171900,159715620,10180,10180,10180,10180,0
20231213,171800,159715620,10180,10180,10180,10180,0
20231213,171700,159715620,10180,10180,10180,10180,0
20231213,171600,159715620,10180,10180,10180,10180,0
20231213,171500,159715620,10180,10180,10180,10180,0
20231213,171400,159715620,10180,10180,10180,10180,0
20231213,171300,159715620,10180,10180,10180,10180,0
20231213,171200,159715620,10180,10180,10180,10180,0
20231213,171100,159715620,10180,10180,10180,10180,0
20231213,171000,159715620,10180,10180,10180,10180,0
20231213,170900,159715620,10180,10180,10180,10180,0
20231213,170800,159715620,10180,10180,10180,10180,0
20231213,170700,159715620,10180,10180,10180,10180,0
20231213,170600,159715620,10180,10180,10180,10180,0
20231213,170500,159715620,10180,10180,10180,10180,0
20231213,170400,159715620,10180,10180,10180,10180,0
20231213,170300,159715620,10180,10180,10180,10180,0
20231213,170200,159715620,10180,10180,10180,10180,0
20231213,170100,159715620,10180,10180,10180,10180,0
20231213,170000,159715620,10180,10180,10180,10180,0
20231213,165900,159715620,10180,10180,10180,10180,0
20231213,165800,159715620,10180,10180,10180,10180,0
20231213,165700,159715620,10180,10180,10180,10180,0
20231213,165600,159715620,10180,10180,10180,10180,0
20231213,165500,159715620,10180,10180,10180,10180,427
20231213,165400,159715620,10180,10180,10180,10180,0
20231213,165300,159715620,10180,10180,10180,10180,0
20231213,165200,159715620,10180,10180,10180,10180,0
20231213,165100,159715620,10180,10180,10180,10180,0
20231213,165000,159715620,10180,10180,10180,10180,0
20231213,164900,159715620,10180,10180,10180,10180,0
20231213,164800,159715620,10180,10180,10180,10180,0
20231213,164700,159715620,10180,10180,10180,10180,0
20231213,164600,159715620,10180,10180,10180,10180,0
20231213,164500,159715620,10180,10180,10180,10180,0
20231213,164400,159715620,10180,10180,10180,10180,0
20231213,164300,159715620,10180,10180,10180,10180,0
20231213,164200,159715620,10180,10180,10180,10180,0
20231213,164100,159715620,10180,10180,10180,10180,0
20231213,164000,159715620,10180,10180,10180,10180,0
20231213,163900,159715620,10180,10180,10180,10180,0
20231213,163800,159715620,10180,10180,10180,10180,0
20231213,163700,159715620,10180,10180,10180,10180,0
20231213,163600,159715620,10180,10180,10180,10180,0
20231213,163500,159715620,10180,10180,10180,10180,0
20231213,163400,159715620,10180,10180,10180,10180,0
20231213,163300,159715620,10180,10180,10180,10180,0
20231213,163200,159715620,10180,10180,10180,10180,0
20231213,163100,159715620,10180,10180,10180,10180,0
20231213,163000,159715620,10180,10180,10180,10180,0
20231213,162900,159715620,10180,10180,10180,10180,0
20231213,162800,159715620,10180,10180,10180,10180,0
20231213,162700,159715620,10180,10180,10180,10180,0
20231213,162600,159715620,10180,10180,10180,10180,0
20231213,162500,159715620,10180,10180,10180,10180,427
20231213,162400,159715620,10180,10180,10180,10180,0
20231213,162300,159715620,10180,10180,10180,10180,0
20231213,162200,159715620,10180,10180,10180,10180,0
20231213,162100,159715620,10180,10180,10180,10180,0
20231213,162000,159715620,10180,10180,10180,10180,0
20231213,161900,159715620,10180,10180,10180,10180,0
20231213,161800,159715620,10180,10180,10180,10180,0
20231213,161700,159715620,10180,10180,10180,10180,0
20231213,161600,159715620,10180,10180,10180,10180,0
20231213,161500,159715620,10180,10180,10180,10180,0
20231213,161400,159715620,10180,10180,10180,10180,0
20231213,161300,159715620,10180,10180,10180,10180,0
20231213,161200,159715620,10180,10180,10180,10180,0
20231213,161100,159715620,10180,10180,10180,10180,0
20231213,161000,159715620,10180,10180,10180,10180,0
20231213,160900,159715620,10180,10180,10180,10180,0
20231213,160800,159715620,10180,10180,10180,10180,0
20231213,160700,159715620,10180,10180,10180,10180,0
20231213,160600,159715620,10180,10180,10180,10180,0
20231213,160500,159715620,10180,10180,10180,10180,0
20231213,160400,159715620,10180,10180,10180,10180,0
20231213,160300,159715620,10180,10180,10180,10180,0
20231213,160200,159715620,10180,10180,10180,10180,0
20231213,160100,159715620,10180,10180,10180,10180,0
20231213,160000,159715620,10180,10180,10180,10180,0
20231213,155900,159715620,10180,10180,10180,10180,0
20231213,155800,159715620,10180,10180,10180,10180,0
20231213,155700,159715620,10180,10180,10180,10180,0
20231213,155600,159715620,10180,10180,10180,10180,0
20231213,155500,159715620,10180,10180,10180,10180,427
20231213,155400,159715620,10180,10180,10180,10180,0
20231213,155300,159715620,10180,10180,10180,10180,0
20231213,155200,159715620,10180,10180,10180,10180,0
20231213,155100,159715620,10180,10180,10180,10180,0
20231213,155000,159715620,10180,10180,10180,10180,0
20231213,154900,159715620,10180,10180,10180,10180,0
20231213,154800,159715620,10180,10180,10180,10180,0
20231213,154700,159715620,10180,10180,10180,10180,0
20231213,154600,159715620,10180,10180,10180,10180,0
20231213,154500,159715620,10180,10180,10180,10180,0
20231213,154400,159715620,10180,10180,10180,10180,0
20231213,154300,159715620,10180,10180,10180,10180,0
20231213,154200,159715620,10180,10180,10180,10180,0
20231213,154100,159715620,10180,10180,10180,10180,0
20231213,154000,159715620,10180,10180,10180,10180,0
20231213,153900,159715620,10180,10180,10180,10180,0
20231213,153800,159715620,10180,10180,10180,10180,0
20231213,153700,159715620,10180,10180,10180,10180,0
20231213,153600,159715620,10180,10180,10180,10180,0
20231213,153500,159715620,10180,10180,10180,10180,0
20231213,153400,159715620,10180,10180,10180,10180,0
20231213,153300,159715620,10180,10180,10180,10180,0
20231213,153200,159715620,10180,10180,10180,10180,0
20231213,153100,159715620,10180,10180,10180,10180,0
20231213,153000,159715620,10180,10180,10180,10180,427
20231213,152900,155368760,10180,10180,10180,10180,0
20231213,152800,155368760,10180,10180,10180,10180,0
20231213,152700,155368760,10180,10180,10180,10180,0
20231213,152600,155368760,10180,10180,10180,10180,0
20231213,152500,155368760,10180,10180,10180,10180,0
20231213,152400,155368760,10180,10180,10180,10180,0
20231213,152300,155368760,10180,10180,10180,10180,0
20231213,152200,155368760,10180,10180,10180,10180,0
20231213,152100,155368760,10180,10180,10180,10180,0
20231213,152000,155368760,10180,10180,10180,10180,0
20231213,151900,155368760,10180,10170,10180,10170,110
20231213,151800,154250040,10170,10170,10170,10170,9
20231213,151700,154158510,10180,10180,10180,10180,2
20231213,151600,154138150,10180,10170,10180,10170,75
20231213,151500,153374750,10170,10170,10170,10170,10
20231213,151400,153273050,10170,10170,10170,10170,0
20231213,151300,153273050,10170,10170,10170,10170,186
20231213,151200,151381430,10160,10160,10160,10160,20
20231213,151100,151178230,10170,10170,10170,10170,62
20231213,151000,150547690,10170,10150,10170,10150,2
20231213,150900,150527370,10150,10150,10150,10150,1
20231213,150800,150517220,10170,10150,10170,10150,2
20231213,150700,150496900,10170,10170,10170,10170,1
20231213,150600,150486730,10150,10160,10160,10150,121
20231213,150500,149257380,10160,10160,10160,10160,49
20231213,150400,148759540,10150,10150,10150,10150,41
20231213,150300,148343390,10160,10160,10160,10160,0
20231213,150200,148343390,10160,10160,10160,10160,0
20231213,150100,148343390,10160,10160,10160,10160,0
20231213,150000,148343390,10160,10160,10160,10160,0
20231213,145900,148343390,10160,10150,10170,10150,221
20231213,145800,146097490,10160,10160,10160,10160,1
20231213,145700,146087330,10150,10150,10150,10150,1
20231213,145600,146077180,10160,10150,10160,10150,51
20231213,145500,145559520,10150,10150,10150,10150,0
20231213,145400,145559520,10150,10150,10150,10150,0
20231213,145300,145559520,10150,10160,10160,10150,2
20231213,145200,145539210,10150,10160,10160,10150,2
20231213,145100,145518900,10150,10160,10160,10150,13
20231213,145000,145386930,10160,10150,10160,10150,103
20231213,144900,144341460,10160,10150,10160,10150,127
20231213,144800,143051830,10150,10150,10150,10150,63
20231213,144700,142412380,10150,10150,10150,10150,1
20231213,144600,142402230,10150,10150,10150,10150,0
20231213,144500,142402230,10150,10150,10150,10150,20
20231213,144400,142199230,10150,10140,10150,10140,321
20231213,144300,138944090,10160,10160,10160,10160,0
20231213,144200,138944090,10160,10160,10160,10160,0
20231213,144100,138944090,10160,10150,10160,10150,206
20231213,144000,136853170,10160,10160,10160,10160,2
20231213,143900,136832850,10160,10140,10160,10140,626
20231213,143800,130477640,10140,10120,10140,10120,101
20231213,143700,129455500,10150,10150,10150,10150,0
20231213,143600,129455500,10150,10150,10150,10150,0
20231213,143500,129455500,10150,10150,10150,10150,0
20231213,143400,129455500,10150,10140,10150,10140,191
20231213,143300,127518740,10130,10130,10130,10130,0
20231213,143200,127518740,10130,10130,10130,10130,874
20231213,143100,118665120,10130,10130,10130,10130,0
20231213,143000,118665120,10130,10120,10130,10120,28
20231213,142900,118381750,10130,10130,10130,10130,0
20231213,142800,118381750,10130,10130,10130,10130,5
20231213,142700,118331100,10130,10130,10130,10130,58
20231213,142600,117743560,10130,10130,10130,10130,3
20231213,142500,117713170,10120,10120,10120,10120,33
20231213,142400,117379210,10120,10120,10120,10120,0
20231213,142300,117379210,10120,10120,10120,10120,1
20231213,142200,117369090,10100,10100,10100,10100,25
20231213,142100,117116590,10120,10120,10120,10120,0
20231213,142000,117116590,10120,10120,10120,10120,17
20231213,141900,116944550,10130,10130,10130,10130,0
20231213,141800,116944550,10130,10130,10130,10130,0
20231213,141700,116944550,10130,10130,10130,10130,0
20231213,141600,116944550,10130,10130,10130,10130,0
20231213,141500,116944550,10130,10130,10130,10130,0
20231213,141400,116944550,10130,10130,10130,10130,0
20231213,141300,116944550,10130,10130,10130,10130,0
20231213,141200,116944550,10130,10110,10130,10110,164
20231213,141100,115286490,10100,10120,10120,10100,134
20231213,141000,113931030,10130,10130,10130,10130,32
20231213,140900,113606870,10130,10130,10130,10130,2
20231213,140800,113586610,10130,10130,10130,10130,0
20231213,140700,113586610,10130,10130,10130,10130,0
20231213,140600,113586610,10130,10130,10130,10130,1
20231213,140500,113576480,10120,10120,10120,10120,0
20231213,140400,113576480,10120,10120,10120,10120,0
20231213,140300,113576480,10120,10120,10120,10120,2
20231213,140200,113556240,10130,10130,10130,10130,0
20231213,140100,113556240,10130,10130,10130,10130,0
20231213,140000,113556240,10130,10130,10130,10130,0
20231213,135900,113556240,10130,10130,10130,10130,1
20231213,135800,113546110,10120,10120,10120,10120,19
20231213,135700,113353830,10120,10120,10120,10120,1
20231213,135600,113343710,10110,10110,10110,10110,0
20231213,135500,113343710,10110,10110,10110,10110,20
20231213,135400,113141510,10120,10120,10120,10120,100
20231213,135300,112129510,10130,10130,10130,10130,0
20231213,135200,112129510,10130,10130,10130,10130,2
20231213,135100,112109250,10130,10130,10130,10130,0
20231213,135000,112109250,10130,10130,10130,10130,4
20231213,134900,112068730,10130,10130,10130,10130,0
20231213,134800,112068730,10130,10130,10130,10130,0
20231213,134700,112068730,10130,10130,10130,10130,0
20231213,134600,112068730,10130,10130,10130,10130,0
20231213,134500,112068730,10130,10130,10130,10130,0
20231213,134400,112068730,10130,10130,10130,10130,0
20231213,134300,112068730,10130,10130,10130,10130,0
20231213,134200,112068730,10130,10120,10130,10120,500
20231213,134100,107005740,10120,10120,10120,10120,0
20231213,134000,107005740,10120,10120,10120,10120,0
20231213,133900,107005740,10120,10120,10120,10120,0
20231213,133800,107005740,10120,10120,10120,10120,0
20231213,133700,107005740,10120,10120,10120,10120,0
20231213,133600,107005740,10120,10120,10120,10120,1
20231213,133500,106995620,10100,10100,10100,10100,0
20231213,133400,106995620,10100,10100,10100,10100,1
20231213,133300,106985520,10120,10120,10120,10120,0
20231213,133200,106985520,10120,10120,10120,10120,0
20231213,133100,106985520,10120,10120,10120,10120,0
20231213,133000,106985520,10120,10120,10120,10120,1
20231213,132900,106975400,10100,10100,10100,10100,0
20231213,132800,106975400,10100,10100,10100,10100,0
20231213,132700,106975400,10100,10100,10100,10100,0
20231213,132600,106975400,10100,10110,10110,10100,2
20231213,132500,106955190,10120,10120,10120,10120,0
20231213,132400,106955190,10120,10120,10120,10120,0
20231213,132300,106955190,10120,10120,10120,10120,0
20231213,132200,106955190,10120,10120,10120,10120,1
20231213,132100,106945070,10100,10120,10120,10100,11
20231213,132000,106833950,10100,10100,10100,10100,0
20231213,131900,106833950,10100,10100,10100,10100,0
20231213,131800,106833950,10100,10100,10100,10100,0
20231213,131700,106833950,10100,10100,10100,10100,0
20231213,131600,106833950,10100,10120,10120,10100,2
20231213,131500,106813730,10100,10100,10100,10100,10
20231213,131400,106712730,10120,10120,10120,10120,2
20231213,131300,106692490,10120,10120,10120,10120,0
20231213,131200,106692490,10120,10100,10120,10100,2
20231213,131100,106672270,10120,10120,10120,10120,1
20231213,131000,106662150,10100,10100,10100,10100,0
20231213,130900,106662150,10100,10100,10100,10100,1
20231213,130800,106652050,10120,10120,10120,10120,2
20231213,130700,106631810,10100,10100,10100,10100,0
20231213,130600,106631810,10100,10100,10100,10100,0
20231213,130500,106631810,10100,10100,10100,10100,1
20231213,130400,106621710,10120,10120,10120,10120,0
20231213,130300,106621710,10120,10100,10120,10100,2
20231213,130200,106601490,10120,10120,10120,10120,0
20231213,130100,106601490,10120,10120,10120,10120,1
20231213,130000,106591370,10100,10100,10100,10100,1
20231213,125900,106581270,10120,10120,10120,10120,0
20231213,125800,106581270,10120,10120,10120,10120,0
20231213,125700,106581270,10120,10120,10120,10120,0
20231213,125600,106581270,10120,10120,10120,10120,3
20231213,125500,106550910,10100,10110,10110,10100,2
20231213,125400,106530700,10120,10120,10120,10120,1
20231213,125300,106520580,10100,10110,10110,10100,5
20231213,125200,106470040,10120,10120,10120,10120,0
20231213,125100,106470040,10120,10120,10120,10120,0
20231213,125000,106470040,10120,10120,10120,10120,2
20231213,124900,106449800,10120,10120,10120,10120,0
20231213,124800,106449800,10120,10120,10120,10120,60
20231213,124700,105842600,10120,10120,10120,10120,0
20231213,124600,105842600,10120,10120,10120,10120,0
20231213,124500,105842600,10120,10120,10120,10120,269
20231213,124400,103120320,10120,10120,10120,10120,0
20231213,124300,103120320,10120,10120,10120,10120,0
20231213,124200,103120320,10120,10120,10120,10120,0
20231213,124100,103120320,10120,10120,10120,10120,0
20231213,124000,103120320,10120,10120,10120,10120,0
20231213,123900,103120320,10120,10120,10120,10120,0
20231213,123800,103120320,10120,10120,10120,10120,0
20231213,123700,103120320,10120,10120,10120,10120,1
20231213,123600,103110200,10090,10090,10090,10090,1
20231213,123500,103100110,10120,10110,10120,10090,11
20231213,123400,102988990,10120,10120,10120,10120,0
20231213,123300,102988990,10120,10120,10120,10120,0
20231213,123200,102988990,10120,10120,10120,10120,0
20231213,123100,102988990,10120,10120,10120,10120,0
20231213,123000,102988990,10120,10120,10120,10120,0
20231213,122900,102988990,10120,10110,10120,10110,3
20231213,122800,102958650,10110,10110,10110,10110,0
20231213,122700,102958650,10110,10110,10110,10110,0
20231213,122600,102958650,10110,10110,10110,10110,0
20231213,122500,102958650,10110,10110,10110,10110,1
20231213,122400,102948540,10090,10100,10100,10090,22
20231213,122300,102726420,10110,10110,10110,10110,0
20231213,122200,102726420,10110,10100,10110,10100,31
20231213,122100,102413310,10110,10100,10110,10100,81
20231213,122000,101595200,10110,10110,10110,10110,21
20231213,121900,101382890,10120,10120,10120,10120,30
20231213,121800,101079290,10120,10120,10120,10120,0
20231213,121700,101079290,10120,10120,10120,10120,2
20231213,121600,101059050,10120,10120,10120,10120,0
20231213,121500,101059050,10120,10120,10120,10120,0
20231213,121400,101059050,10120,10120,10120,10120,1
20231213,121300,101048930,10110,10110,10110,10110,78
20231213,121200,100260350,10110,10110,10110,10110,0
20231213,121100,100260350,10110,10110,10110,10110,0
20231213,121000,100260350,10110,10110,10110,10110,0
20231213,120900,100260350,10110,10110,10110,10110,0
20231213,120800,100260350,10110,10110,10110,10110,0
20231213,120700,100260350,10110,10110,10110,10110,0
20231213,120600,100260350,10110,10110,10110,10110,0
20231213,120500,100260350,10110,10110,10110,10110,2
20231213,120400,100240130,10110,10110,10110,10110,1
20231213,120300,100230020,10110,10110,10110,10110,0
20231213,120200,100230020,10110,10110,10110,10110,2
20231213,120100,100209800,10110,10110,10110,10110,0
20231213,120000,100209800,10110,10110,10110,10110,0
20231213,115900,100209800,10110,10110,10110,10110,0
20231213,115800,100209800,10110,10100,10110,10100,4
20231213,115700,100169370,10110,10110,10110,10110,0
20231213,115600,100169370,10110,10100,10110,10100,2
20231213,115500,100149160,10110,10100,10110,10100,3
20231213,115400,100118840,10110,10110,10110,10110,0
20231213,115300,100118840,10110,10110,10110,10110,1
20231213,115200,100108730,10110,10110,10110,10110,21
20231213,115100,99896420,10090,10110,10110,10090,3
20231213,115000,99866120,10090,10090,10090,10090,0
20231213,114900,99866120,10090,10100,10100,10090,26
20231213,114800,99603530,10090,10090,10090,10090,1
20231213,114700,99593440,10100,10100,10100,10100,1
20231213,114600,99583340,10100,10100,10100,10100,1
20231213,114500,99573240,10090,10100,10100,10090,3
20231213,114400,99542950,10100,10100,10100,10100,1
20231213,114300,99532850,10090,10090,10090,10090,0
20231213,114200,99532850,10090,10090,10090,10090,1
20231213,114100,99522760,10100,10100,10100,10100,1
20231213,114000,99512660,10100,10100,10100,10100,0
20231213,113900,99512660,10100,10100,10100,10080,35
20231213,113800,99159180,10110,10100,10110,10080,46
20231213,113700,98694720,10110,10110,10110,10110,0
20231213,113600,98694720,10110,10110,10110,10110,1
20231213,113500,98684610,10110,10110,10110,10110,2
20231213,113400,98664390,10110,10110,10110,10110,133
20231213,113300,97319760,10110,10090,10110,10090,356
20231213,113200,93727620,10090,10090,10090,10090,2
20231213,113100,93707440,10040,10090,10090,10040,130
20231213,113000,92397400,10090,10090,10090,10090,2
20231213,112900,92377220,10090,10090,10090,10090,69
20231213,112800,91681010,10090,10090,10090,10090,2
20231213,112700,91660830,10090,10090,10090,10090,2
20231213,112600,91640650,10090,10080,10090,10080,78
20231213,112500,90854400,10080,10080,10080,10080,2
20231213,112400,90834240,10070,10070,10070,10070,49
20231213,112300,90340810,10060,10070,10070,10060,2
20231213,112200,90320680,10050,10070,10070,10050,10
20231213,112100,90220000,10070,10050,10070,10050,64
20231213,112000,89576780,10050,10040,10050,10040,121
20231213,111900,88361930,10040,10040,10040,10040,277
20231213,111800,85580850,10040,10040,10040,10040,0
20231213,111700,85580850,10040,10040,10040,10040,0
20231213,111600,85580850,10040,10040,10040,10040,0
20231213,111500,85580850,10040,10050,10050,10040,57
20231213,111400,85008010,10050,10050,10050,10050,31
20231213,111300,84696460,10050,10050,10050,10050,62
20231213,111200,84073360,10050,10050,10050,10050,0
20231213,111100,84073360,10050,10050,10050,10050,8
20231213,111000,83992960,10050,10050,10050,10040,304
20231213,110900,80940720,10050,10040,10050,10040,24
20231213,110800,80699740,10050,10050,10050,10050,3
20231213,110700,80669590,10050,10050,10050,10040,3
20231213,110600,80639450,10040,10040,10040,10040,35
20231213,110500,80288050,10030,10030,10030,10030,107
20231213,110400,79214840,10040,10040,10040,10040,0
20231213,110300,79214840,10040,10040,10040,10040,0
20231213,110200,79214840,10040,10030,10040,10030,7
20231213,110100,79144570,10040,10040,10040,10040,0
20231213,110000,79144570,10040,10040,10040,10040,623
20231213,105900,72889650,10050,10050,10050,10050,0
20231213,105800,72889650,10050,10050,10050,10050,1
20231213,105700,72879600,10050,10050,10050,10050,54
20231213,105600,72336900,10040,10050,10050,10040,18
20231213,105500,72156150,10060,10060,10060,10060,1
20231213,105400,72146090,10060,10060,10060,10060,22
20231213,105300,71924770,10060,10060,10060,10060,0
20231213,105200,71924770,10060,10060,10060,10060,0
20231213,105100,71924770,10060,10060,10060,10060,0
20231213,105000,71924770,10060,10060,10060,10060,0
20231213,104900,71924770,10060,10060,10060,10060,16
20231213,104800,71763810,10070,10070,10070,10070,1
20231213,104700,71753740,10080,10080,10080,10080,1
20231213,104600,71743660,10040,10040,10040,10040,1
20231213,104500,71733620,10080,10040,10080,10040,49
20231213,104400,71241620,10040,10040,10040,10040,0
20231213,104300,71241620,10040,10040,10040,10040,0
20231213,104200,71241620,10040,10040,10040,10040,0
20231213,104100,71241620,10040,10040,10040,10040,0
20231213,104000,71241620,10040,10040,10040,10040,0
20231213,103900,71241620,10040,10070,10070,10040,4
20231213,103800,71201400,10080,10080,10080,10080,35
20231213,103700,70848600,10080,10080,10080,10080,0
20231213,103600,70848600,10080,10080,10080,10080,1
20231213,103500,70838520,10030,10040,10040,10030,40
20231213,103400,70437310,10080,10080,10080,10080,0
20231213,103300,70437310,10080,10080,10080,10080,1
20231213,103200,70427230,10080,10080,10080,10080,0
20231213,103100,70427230,10080,10030,10080,10030,2
20231213,103000,70407120,10080,10080,10080,10080,0
20231213,102900,70407120,10080,10080,10080,10080,1
20231213,102800,70397040,10080,10080,10080,10080,1
20231213,102700,70386960,10030,10060,10060,10030,7
20231213,102600,70316660,10080,10080,10080,10080,1
20231213,102500,70306580,10070,10070,10070,10070,1
20231213,102400,70296510,10080,10080,10080,10080,5
20231213,102300,70246110,10080,10080,10080,10080,0
20231213,102200,70246110,10080,10080,10080,10080,0
20231213,102100,70246110,10080,10080,10080,10080,0
20231213,102000,70246110,10080,10080,10080,10080,0
20231213,101900,70246110,10080,10080,10080,10080,1
20231213,101800,70236030,10010,10080,10080,10010,18
20231213,101700,70055260,10080,10080,10080,10080,0
20231213,101600,70055260,10080,10010,10080,10010,2
20231213,101500,70035170,10010,10020,10080,10010,414
20231213,101400,65888980,10080,10080,10080,10080,1
20231213,101300,65878900,10020,10080,10080,10020,101
20231213,101200,64866820,10020,10050,10050,10020,20
20231213,101100,64666170,10080,10080,10080,10080,0
20231213,101000,64666170,10080,10080,10080,10080,0
20231213,100900,64666170,10080,10080,10080,10080,0
20231213,100800,64666170,10080,10080,10080,10010,586
20231213,100700,58800070,10020,10070,10080,10020,623
20231213,100600,52551090,10090,10090,10090,10090,0
20231213,100500,52551090,10090,10090,10090,10090,1
20231213,100400,52541000,10070,10100,10100,10070,815
20231213,100300,44326550,10100,10090,10110,10090,203
20231213,100200,42276260,10110,10110,10110,10080,822
20231213,100100,33990440,10090,10100,10100,10090,501
20231213,100000,28934520,10120,10120,10120,10120,1
20231213,095900,28924400,10120,10110,10120,10100,86
20231213,095800,28055760,10120,10120,10120,10120,0
20231213,095700,28055760,10120,10120,10120,10120,0
20231213,095600,28055760,10120,10120,10120,10120,5
20231213,095500,28005160,10100,10100,10100,10100,13
20231213,095400,27873860,10120,10120,10120,10120,0
20231213,095300,27873860,10120,10120,10120,10090,314
20231213,095200,24696490,10100,10100,10100,10100,86
20231213,095100,23827890,10120,10120,10120,10100,1063
20231213,095000,13089140,10130,10130,10130,10130,4
20231213,094900,13048620,10130,10130,10130,10130,0
20231213,094800,13048620,10130,10130,10130,10130,1
20231213,094700,13038490,10120,10120,10120,10120,0
20231213,094600,13038490,10120,10120,10120,10120,1
20231213,094500,13028370,10130,10130,10130,10130,1
20231213,094400,13018240,10120,10120,10120,10120,11
20231213,094300,12906920,10130,10130,10130,10130,0
20231213,094200,12906920,10130,10130,10130,10130,1
20231213,094100,12896790,10110,10120,10120,10110,10
20231213,094000,12795610,10130,10130,10130,10130,0
20231213,093900,12795610,10130,10130,10130,10110,17
20231213,093800,12623430,10120,10130,10130,10120,104
20231213,093700,11570940,10130,10120,10130,10120,51
20231213,093600,11054810,10120,10120,10120,10120,5
20231213,093500,11004210,10120,10120,10120,10120,2
20231213,093400,10983970,10120,10120,10120,10120,1
20231213,093300,10973850,10130,10130,10130,10130,0
20231213,093200,10973850,10130,10130,10130,10130,0
20231213,093100,10973850,10130,10130,10130,10130,0
20231213,093000,10973850,10130,10130,10130,10130,0
20231213,092900,10973850,10130,10130,10130,10130,0
20231213,092800,10973850,10130,10130,10130,10130,0
20231213,092700,10973850,10130,10130,10130,10130,1
20231213,092600,10963720,10110,10120,10120,10110,2
20231213,092500,10943490,10130,10120,10130,10100,40
20231213,092400,10539240,10130,10130,10130,10130,2
20231213,092300,10518980,10110,10130,10130,10110,314
20231213,092200,7343530,10130,10130,10130,10130,21
20231213,092100,7130800,10130,10130,10130,10130,0
20231213,092000,7130800,10130,10120,10130,10110,113
20231213,091900,5986220,10130,10130,10130,10130,0
20231213,091800,5986220,10130,10120,10130,10120,2
20231213,091700,5965970,10130,10130,10130,10110,4
20231213,091600,5925480,10110,10130,10130,10110,49
20231213,091500,5429850,10130,10130,10130,10130,22
20231213,091400,5206990,10130,10130,10130,10130,0
20231213,091300,5206990,10130,10130,10130,10130,0
20231213,091200,5206990,10130,10130,10130,10130,2
20231213,091100,5186730,10120,10130,10130,10120,171
20231213,091000,3456150,10140,10140,10140,10140,2
20231213,090900,3435870,10130,10130,10130,10130,1
20231213,090800,3425740,10140,10140,10140,10140,0
20231213,090700,3425740,10140,10130,10140,10120,80
20231213,090600,2615710,10140,10140,10140,10140,22
20231213,090500,2392630,10140,10140,10140,10140,0
20231213,090400,2392630,10140,10160,10160,10130,39
20231213,090300,1997490,10130,10140,10140,10130,72
20231213,090200,1267920,10160,10160,10160,10160,19
20231213,090100,1074880,10140,10150,10160,10140,30
20231213,090000,770650,10150,10140,10150,10140,76