KissMeData/358570/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,211300,2213249750,19100,19100,19100,19100,2241
20231208,211200,2213249750,19100,19100,19100,19100,0
20231208,211100,2213249750,19100,19100,19100,19100,0
20231208,211000,2213249750,19100,19100,19100,19100,0
20231208,210900,2213249750,19100,19100,19100,19100,0
20231208,210800,2213249750,19100,19100,19100,19100,0
20231208,210700,2213249750,19100,19100,19100,19100,0
20231208,210600,2213249750,19100,19100,19100,19100,0
20231208,210500,2213249750,19100,19100,19100,19100,0
20231208,210400,2213249750,19100,19100,19100,19100,0
20231208,210300,2213249750,19100,19100,19100,19100,0
20231208,210200,2213249750,19100,19100,19100,19100,0
20231208,210100,2213249750,19100,19100,19100,19100,0
20231208,210000,2213249750,19100,19100,19100,19100,0
20231208,205900,2213249750,19100,19100,19100,19100,0
20231208,205800,2213249750,19100,19100,19100,19100,0
20231208,205700,2213249750,19100,19100,19100,19100,0
20231208,205600,2213249750,19100,19100,19100,19100,0
20231208,205500,2213249750,19100,19100,19100,19100,0
20231208,205400,2213249750,19100,19100,19100,19100,0
20231208,205300,2213249750,19100,19100,19100,19100,0
20231208,205200,2213249750,19100,19100,19100,19100,0
20231208,205100,2213249750,19100,19100,19100,19100,0
20231208,205000,2213249750,19100,19100,19100,19100,0
20231208,204900,2213249750,19100,19100,19100,19100,0
20231208,204800,2213249750,19100,19100,19100,19100,0
20231208,204700,2213249750,19100,19100,19100,19100,0
20231208,204600,2213249750,19100,19100,19100,19100,0
20231208,204500,2213249750,19100,19100,19100,19100,0
20231208,204400,2213249750,19100,19100,19100,19100,0
20231208,204300,2213249750,19100,19100,19100,19100,2241
20231208,204200,2213249750,19100,19100,19100,19100,0
20231208,204100,2213249750,19100,19100,19100,19100,0
20231208,204000,2213249750,19100,19100,19100,19100,0
20231208,203900,2213249750,19100,19100,19100,19100,0
20231208,203800,2213249750,19100,19100,19100,19100,0
20231208,203700,2213249750,19100,19100,19100,19100,0
20231208,203600,2213249750,19100,19100,19100,19100,0
20231208,203500,2213249750,19100,19100,19100,19100,0
20231208,203400,2213249750,19100,19100,19100,19100,0
20231208,203300,2213249750,19100,19100,19100,19100,0
20231208,203200,2213249750,19100,19100,19100,19100,0
20231208,203100,2213249750,19100,19100,19100,19100,0
20231208,203000,2213249750,19100,19100,19100,19100,0
20231208,202900,2213249750,19100,19100,19100,19100,0
20231208,202800,2213249750,19100,19100,19100,19100,0
20231208,202700,2213249750,19100,19100,19100,19100,0
20231208,202600,2213249750,19100,19100,19100,19100,0
20231208,202500,2213249750,19100,19100,19100,19100,0
20231208,202400,2213249750,19100,19100,19100,19100,0
20231208,202300,2213249750,19100,19100,19100,19100,0
20231208,202200,2213249750,19100,19100,19100,19100,0
20231208,202100,2213249750,19100,19100,19100,19100,0
20231208,202000,2213249750,19100,19100,19100,19100,0
20231208,201900,2213249750,19100,19100,19100,19100,0
20231208,201800,2213249750,19100,19100,19100,19100,0
20231208,201700,2213249750,19100,19100,19100,19100,0
20231208,201600,2213249750,19100,19100,19100,19100,0
20231208,201500,2213249750,19100,19100,19100,19100,0
20231208,201400,2213249750,19100,19100,19100,19100,0
20231208,201300,2213249750,19100,19100,19100,19100,2241
20231208,201200,2213249750,19100,19100,19100,19100,0
20231208,201100,2213249750,19100,19100,19100,19100,0
20231208,201000,2213249750,19100,19100,19100,19100,0
20231208,200900,2213249750,19100,19100,19100,19100,0
20231208,200800,2213249750,19100,19100,19100,19100,0
20231208,200700,2213249750,19100,19100,19100,19100,0
20231208,200600,2213249750,19100,19100,19100,19100,0
20231208,200500,2213249750,19100,19100,19100,19100,0
20231208,200400,2213249750,19100,19100,19100,19100,0
20231208,200300,2213249750,19100,19100,19100,19100,0
20231208,200200,2213249750,19100,19100,19100,19100,0
20231208,200100,2213249750,19100,19100,19100,19100,0
20231208,200000,2213249750,19100,19100,19100,19100,0
20231208,195900,2213249750,19100,19100,19100,19100,0
20231208,195800,2213249750,19100,19100,19100,19100,0
20231208,195700,2213249750,19100,19100,19100,19100,0
20231208,195600,2213249750,19100,19100,19100,19100,0
20231208,195500,2213249750,19100,19100,19100,19100,0
20231208,195400,2213249750,19100,19100,19100,19100,0
20231208,195300,2213249750,19100,19100,19100,19100,0
20231208,195200,2213249750,19100,19100,19100,19100,0
20231208,195100,2213249750,19100,19100,19100,19100,0
20231208,195000,2213249750,19100,19100,19100,19100,0
20231208,194900,2213249750,19100,19100,19100,19100,0
20231208,194800,2213249750,19100,19100,19100,19100,0
20231208,194700,2213249750,19100,19100,19100,19100,0
20231208,194600,2213249750,19100,19100,19100,19100,0
20231208,194500,2213249750,19100,19100,19100,19100,0
20231208,194400,2213249750,19100,19100,19100,19100,0
20231208,194300,2213249750,19100,19100,19100,19100,2241
20231208,194200,2213249750,19100,19100,19100,19100,0
20231208,194100,2213249750,19100,19100,19100,19100,0
20231208,194000,2213249750,19100,19100,19100,19100,0
20231208,193900,2213249750,19100,19100,19100,19100,0
20231208,193800,2213249750,19100,19100,19100,19100,0
20231208,193700,2213249750,19100,19100,19100,19100,0
20231208,193600,2213249750,19100,19100,19100,19100,0
20231208,193500,2213249750,19100,19100,19100,19100,0
20231208,193400,2213249750,19100,19100,19100,19100,0
20231208,193300,2213249750,19100,19100,19100,19100,0
20231208,193200,2213249750,19100,19100,19100,19100,0
20231208,193100,2213249750,19100,19100,19100,19100,0
20231208,193000,2213249750,19100,19100,19100,19100,0
20231208,192900,2213249750,19100,19100,19100,19100,0
20231208,192800,2213249750,19100,19100,19100,19100,0
20231208,192700,2213249750,19100,19100,19100,19100,0
20231208,192600,2213249750,19100,19100,19100,19100,0
20231208,192500,2213249750,19100,19100,19100,19100,0
20231208,192400,2213249750,19100,19100,19100,19100,0
20231208,192300,2213249750,19100,19100,19100,19100,0
20231208,192200,2213249750,19100,19100,19100,19100,0
20231208,192100,2213249750,19100,19100,19100,19100,0
20231208,192000,2213249750,19100,19100,19100,19100,0
20231208,191900,2213249750,19100,19100,19100,19100,0
20231208,191800,2213249750,19100,19100,19100,19100,0
20231208,191700,2213249750,19100,19100,19100,19100,0
20231208,191600,2213249750,19100,19100,19100,19100,0
20231208,191500,2213249750,19100,19100,19100,19100,0
20231208,191400,2213249750,19100,19100,19100,19100,0
20231208,191300,2213249750,19100,19100,19100,19100,2241
20231208,191200,2213249750,19100,19100,19100,19100,0
20231208,191100,2213249750,19100,19100,19100,19100,0
20231208,191000,2213249750,19100,19100,19100,19100,0
20231208,190900,2213249750,19100,19100,19100,19100,0
20231208,190800,2213249750,19100,19100,19100,19100,0
20231208,190700,2213249750,19100,19100,19100,19100,0
20231208,190600,2213249750,19100,19100,19100,19100,0
20231208,190500,2213249750,19100,19100,19100,19100,0
20231208,190400,2213249750,19100,19100,19100,19100,0
20231208,190300,2213249750,19100,19100,19100,19100,0
20231208,190200,2213249750,19100,19100,19100,19100,0
20231208,190100,2213249750,19100,19100,19100,19100,0
20231208,190000,2213249750,19100,19100,19100,19100,0
20231208,185900,2213249750,19100,19100,19100,19100,0
20231208,185800,2213249750,19100,19100,19100,19100,0
20231208,185700,2213249750,19100,19100,19100,19100,0
20231208,185600,2213249750,19100,19100,19100,19100,0
20231208,185500,2213249750,19100,19100,19100,19100,0
20231208,185400,2213249750,19100,19100,19100,19100,0
20231208,185300,2213249750,19100,19100,19100,19100,0
20231208,185200,2213249750,19100,19100,19100,19100,0
20231208,185100,2213249750,19100,19100,19100,19100,0
20231208,185000,2213249750,19100,19100,19100,19100,0
20231208,184900,2213249750,19100,19100,19100,19100,0
20231208,184800,2213249750,19100,19100,19100,19100,0
20231208,184700,2213249750,19100,19100,19100,19100,0
20231208,184600,2213249750,19100,19100,19100,19100,0
20231208,184500,2213249750,19100,19100,19100,19100,0
20231208,184400,2213249750,19100,19100,19100,19100,0
20231208,184300,2213249750,19100,19100,19100,19100,2241
20231208,184200,2213249750,19100,19100,19100,19100,0
20231208,184100,2213249750,19100,19100,19100,19100,0
20231208,184000,2213249750,19100,19100,19100,19100,0
20231208,183900,2213249750,19100,19100,19100,19100,0
20231208,183800,2213249750,19100,19100,19100,19100,0
20231208,183700,2213249750,19100,19100,19100,19100,0
20231208,183600,2213249750,19100,19100,19100,19100,0
20231208,183500,2213249750,19100,19100,19100,19100,0
20231208,183400,2213249750,19100,19100,19100,19100,0
20231208,183300,2213249750,19100,19100,19100,19100,0
20231208,183200,2213249750,19100,19100,19100,19100,0
20231208,183100,2213249750,19100,19100,19100,19100,0
20231208,183000,2213249750,19100,19100,19100,19100,0
20231208,182900,2213249750,19100,19100,19100,19100,0
20231208,182800,2213249750,19100,19100,19100,19100,0
20231208,182700,2213249750,19100,19100,19100,19100,0
20231208,182600,2213249750,19100,19100,19100,19100,0
20231208,182500,2213249750,19100,19100,19100,19100,0
20231208,182400,2213249750,19100,19100,19100,19100,0
20231208,182300,2213249750,19100,19100,19100,19100,0
20231208,182200,2213249750,19100,19100,19100,19100,0
20231208,182100,2213249750,19100,19100,19100,19100,0
20231208,182000,2213249750,19100,19100,19100,19100,0
20231208,181900,2213249750,19100,19100,19100,19100,0
20231208,181800,2213249750,19100,19100,19100,19100,0
20231208,181700,2213249750,19100,19100,19100,19100,0
20231208,181600,2213249750,19100,19100,19100,19100,0
20231208,181500,2213249750,19100,19100,19100,19100,0
20231208,181400,2213249750,19100,19100,19100,19100,0
20231208,181300,2213249750,19100,19100,19100,19100,2241
20231208,181200,2213249750,19100,19100,19100,19100,0
20231208,181100,2213249750,19100,19100,19100,19100,0
20231208,181000,2213249750,19100,19100,19100,19100,0
20231208,180900,2213249750,19100,19100,19100,19100,0
20231208,180800,2213249750,19100,19100,19100,19100,0
20231208,180700,2213249750,19100,19100,19100,19100,0
20231208,180600,2213249750,19100,19100,19100,19100,0
20231208,180500,2213249750,19100,19100,19100,19100,0
20231208,180400,2213249750,19100,19100,19100,19100,0
20231208,180300,2213249750,19100,19100,19100,19100,0
20231208,180200,2213249750,19100,19100,19100,19100,0
20231208,180100,2213249750,19100,19100,19100,19100,0
20231208,180000,2213249750,19100,19100,19100,19100,0
20231208,175900,2213249750,19100,19100,19100,19100,0
20231208,175800,2213249750,19100,19100,19100,19100,0
20231208,175700,2213249750,19100,19100,19100,19100,0
20231208,175600,2213249750,19100,19100,19100,19100,0
20231208,175500,2213249750,19100,19100,19100,19100,0
20231208,175400,2213249750,19100,19100,19100,19100,0
20231208,175300,2213249750,19100,19100,19100,19100,0
20231208,175200,2213249750,19100,19100,19100,19100,0
20231208,175100,2213249750,19100,19100,19100,19100,0
20231208,175000,2213249750,19100,19100,19100,19100,0
20231208,174900,2213249750,19100,19100,19100,19100,0
20231208,174800,2213249750,19100,19100,19100,19100,0
20231208,174700,2213249750,19100,19100,19100,19100,0
20231208,174600,2213249750,19100,19100,19100,19100,0
20231208,174500,2213249750,19100,19100,19100,19100,0
20231208,174400,2213249750,19100,19100,19100,19100,0
20231208,174300,2213249750,19100,19100,19100,19100,2241
20231208,174200,2213249750,19100,19100,19100,19100,0
20231208,174100,2213249750,19100,19100,19100,19100,0
20231208,174000,2213249750,19100,19100,19100,19100,0
20231208,173900,2213249750,19100,19100,19100,19100,0
20231208,173800,2213249750,19100,19100,19100,19100,0
20231208,173700,2213249750,19100,19100,19100,19100,0
20231208,173600,2213249750,19100,19100,19100,19100,0
20231208,173500,2213249750,19100,19100,19100,19100,0
20231208,173400,2213249750,19100,19100,19100,19100,0
20231208,173300,2213249750,19100,19100,19100,19100,0
20231208,173200,2213249750,19100,19100,19100,19100,0
20231208,173100,2213249750,19100,19100,19100,19100,0
20231208,173000,2213249750,19100,19100,19100,19100,0
20231208,172900,2213249750,19100,19100,19100,19100,0
20231208,172800,2213249750,19100,19100,19100,19100,0
20231208,172700,2213249750,19100,19100,19100,19100,0
20231208,172600,2213249750,19100,19100,19100,19100,0
20231208,172500,2213249750,19100,19100,19100,19100,0
20231208,172400,2213249750,19100,19100,19100,19100,0
20231208,172300,2213249750,19100,19100,19100,19100,0
20231208,172200,2213249750,19100,19100,19100,19100,0
20231208,172100,2213249750,19100,19100,19100,19100,0
20231208,172000,2213249750,19100,19100,19100,19100,0
20231208,171900,2213249750,19100,19100,19100,19100,0
20231208,171800,2213249750,19100,19100,19100,19100,0
20231208,171700,2213249750,19100,19100,19100,19100,0
20231208,171600,2213249750,19100,19100,19100,19100,0
20231208,171500,2213249750,19100,19100,19100,19100,0
20231208,171400,2213249750,19100,19100,19100,19100,0
20231208,171300,2213249750,19100,19100,19100,19100,2241
20231208,171200,2213249750,19100,19100,19100,19100,0
20231208,171100,2213249750,19100,19100,19100,19100,0
20231208,171000,2213249750,19100,19100,19100,19100,0
20231208,170900,2213249750,19100,19100,19100,19100,0
20231208,170800,2213249750,19100,19100,19100,19100,0
20231208,170700,2213249750,19100,19100,19100,19100,0
20231208,170600,2213249750,19100,19100,19100,19100,0
20231208,170500,2213249750,19100,19100,19100,19100,0
20231208,170400,2213249750,19100,19100,19100,19100,0
20231208,170300,2213249750,19100,19100,19100,19100,0
20231208,170200,2213249750,19100,19100,19100,19100,0
20231208,170100,2213249750,19100,19100,19100,19100,0
20231208,170000,2213249750,19100,19100,19100,19100,0
20231208,165900,2213249750,19100,19100,19100,19100,0
20231208,165800,2213249750,19100,19100,19100,19100,0
20231208,165700,2213249750,19100,19100,19100,19100,0
20231208,165600,2213249750,19100,19100,19100,19100,0
20231208,165500,2213249750,19100,19100,19100,19100,0
20231208,165400,2213249750,19100,19100,19100,19100,0
20231208,165300,2213249750,19100,19100,19100,19100,0
20231208,165200,2213249750,19100,19100,19100,19100,0
20231208,165100,2213249750,19100,19100,19100,19100,0
20231208,165000,2213249750,19100,19100,19100,19100,0
20231208,164900,2213249750,19100,19100,19100,19100,0
20231208,164800,2213249750,19100,19100,19100,19100,0
20231208,164700,2213249750,19100,19100,19100,19100,0
20231208,164600,2213249750,19100,19100,19100,19100,0
20231208,164500,2213249750,19100,19100,19100,19100,0
20231208,164400,2213249750,19100,19100,19100,19100,0
20231208,164300,2213249750,19100,19100,19100,19100,2241
20231208,164200,2213249750,19100,19100,19100,19100,0
20231208,164100,2213249750,19100,19100,19100,19100,0
20231208,164000,2213249750,19100,19100,19100,19100,0
20231208,163900,2213249750,19100,19100,19100,19100,0
20231208,163800,2213249750,19100,19100,19100,19100,0
20231208,163700,2213249750,19100,19100,19100,19100,0
20231208,163600,2213249750,19100,19100,19100,19100,0
20231208,163500,2213249750,19100,19100,19100,19100,0
20231208,163400,2213249750,19100,19100,19100,19100,0
20231208,163300,2213249750,19100,19100,19100,19100,0
20231208,163200,2213249750,19100,19100,19100,19100,0
20231208,163100,2213249750,19100,19100,19100,19100,0
20231208,163000,2213249750,19100,19100,19100,19100,0
20231208,162900,2213249750,19100,19100,19100,19100,0
20231208,162800,2213249750,19100,19100,19100,19100,0
20231208,162700,2213249750,19100,19100,19100,19100,0
20231208,162600,2213249750,19100,19100,19100,19100,0
20231208,162500,2213249750,19100,19100,19100,19100,0
20231208,162400,2213249750,19100,19100,19100,19100,0
20231208,162300,2213249750,19100,19100,19100,19100,0
20231208,162200,2213249750,19100,19100,19100,19100,0
20231208,162100,2213249750,19100,19100,19100,19100,0
20231208,162000,2213249750,19100,19100,19100,19100,0
20231208,161900,2213249750,19100,19100,19100,19100,0
20231208,161800,2213249750,19100,19100,19100,19100,0
20231208,161700,2213249750,19100,19100,19100,19100,0
20231208,161600,2213249750,19100,19100,19100,19100,0
20231208,161500,2213249750,19100,19100,19100,19100,0
20231208,161400,2213249750,19100,19100,19100,19100,0
20231208,161300,2213249750,19100,19100,19100,19100,2241
20231208,161200,2213249750,19100,19100,19100,19100,0
20231208,161100,2213249750,19100,19100,19100,19100,0
20231208,161000,2213249750,19100,19100,19100,19100,0
20231208,160900,2213249750,19100,19100,19100,19100,0
20231208,160800,2213249750,19100,19100,19100,19100,0
20231208,160700,2213249750,19100,19100,19100,19100,0
20231208,160600,2213249750,19100,19100,19100,19100,0
20231208,160500,2213249750,19100,19100,19100,19100,0
20231208,160400,2213249750,19100,19100,19100,19100,0
20231208,160300,2213249750,19100,19100,19100,19100,0
20231208,160200,2213249750,19100,19100,19100,19100,0
20231208,160100,2213249750,19100,19100,19100,19100,0
20231208,160000,2213249750,19100,19100,19100,19100,0
20231208,155900,2213249750,19100,19100,19100,19100,0
20231208,155800,2213249750,19100,19100,19100,19100,0
20231208,155700,2213249750,19100,19100,19100,19100,0
20231208,155600,2213249750,19100,19100,19100,19100,0
20231208,155500,2213249750,19100,19100,19100,19100,0
20231208,155400,2213249750,19100,19100,19100,19100,0
20231208,155300,2213249750,19100,19100,19100,19100,0
20231208,155200,2213249750,19100,19100,19100,19100,0
20231208,155100,2213249750,19100,19100,19100,19100,0
20231208,155000,2213249750,19100,19100,19100,19100,0
20231208,154900,2213249750,19100,19100,19100,19100,0
20231208,154800,2213249750,19100,19100,19100,19100,0
20231208,154700,2213249750,19100,19100,19100,19100,0
20231208,154600,2213249750,19100,19100,19100,19100,0
20231208,154500,2213249750,19100,19100,19100,19100,0
20231208,154400,2213249750,19100,19100,19100,19100,0
20231208,154300,2213249750,19100,19100,19100,19100,2241
20231208,154200,2213249750,19100,19100,19100,19100,0
20231208,154100,2213249750,19100,19100,19100,19100,0
20231208,154000,2213249750,19100,19100,19100,19100,0
20231208,153900,2213249750,19100,19100,19100,19100,0
20231208,153800,2213249750,19100,19100,19100,19100,0
20231208,153700,2213249750,19100,19100,19100,19100,0
20231208,153600,2213249750,19100,19100,19100,19100,0
20231208,153500,2213249750,19100,19100,19100,19100,0
20231208,153400,2213249750,19100,19100,19100,19100,0
20231208,153300,2213249750,19100,19100,19100,19100,0
20231208,153200,2213249750,19100,19100,19100,19100,0
20231208,153100,2213249750,19100,19100,19100,19100,0
20231208,153000,2213249750,19100,19100,19100,19100,2241
20231208,152900,2170446650,19100,19100,19100,19100,0
20231208,152800,2170446650,19100,19100,19100,19100,0
20231208,152700,2170446650,19100,19100,19100,19100,0
20231208,152600,2170446650,19100,19100,19100,19100,0
20231208,152500,2170446650,19100,19100,19100,19100,0
20231208,152400,2170446650,19100,19100,19100,19100,0
20231208,152300,2170446650,19100,19100,19100,19100,0
20231208,152200,2170446650,19100,19100,19100,19100,0
20231208,152100,2170446650,19100,19100,19100,19100,0
20231208,152000,2170446650,19100,19100,19100,19100,0
20231208,151900,2170446650,19100,19080,19100,19070,167
20231208,151800,2167259460,19080,19090,19090,19080,88
20231208,151700,2165579820,19080,19090,19090,19080,323
20231208,151600,2159416480,19090,19100,19100,19090,165
20231208,151500,2156266410,19100,19110,19120,19100,669
20231208,151400,2143486810,19100,19110,19120,19100,616
20231208,151300,2131714390,19110,19110,19110,19100,262
20231208,151200,2126708540,19110,19120,19120,19110,135
20231208,151100,2124127460,19120,19100,19120,19100,282
20231208,151000,2118740560,19100,19080,19100,19080,50
20231208,150900,2117785810,19100,19100,19100,19080,163
20231208,150800,2114674830,19080,19080,19080,19080,405
20231208,150700,2106947430,19100,19100,19100,19100,112
20231208,150600,2104808230,19100,19100,19100,19070,184
20231208,150500,2101296830,19100,19100,19100,19090,766
20231208,150400,2086668370,19100,19100,19100,19100,64
20231208,150300,2085445970,19090,19100,19100,19060,377
20231208,150200,2078256390,19080,19100,19100,19080,120
20231208,150100,2075965560,19100,19110,19110,19100,53
20231208,150000,2074952980,19100,19100,19100,19090,662
20231208,145900,2062311180,19090,19110,19120,19090,27
20231208,145800,2061795340,19110,19120,19120,19110,40
20231208,145700,2061030550,19120,19110,19120,19100,326
20231208,145600,2054798490,19110,19100,19110,19100,32
20231208,145500,2054186980,19100,19120,19120,19100,64
20231208,145400,2052964360,19120,19120,19120,19120,51
20231208,145300,2051989240,19120,19130,19130,19110,66
20231208,145200,2050727360,19130,19120,19130,19120,247
20231208,145100,2046003880,19120,19130,19130,19110,189
20231208,145000,2042390380,19130,19130,19130,19110,130
20231208,144900,2039905470,19130,19130,19130,19100,15
20231208,144800,2039618820,19100,19080,19100,19080,33
20231208,144700,2038988580,19100,19080,19130,19070,145
20231208,144600,2036220580,19080,19130,19130,19080,15
20231208,144500,2035933680,19130,19080,19130,19080,24
20231208,144400,2035475710,19070,19130,19130,19070,79
20231208,144300,2033969000,19070,19070,19070,19070,0
20231208,144200,2033969000,19070,19140,19140,19070,61
20231208,144100,2032804520,19140,19050,19140,19050,54
20231208,144000,2031772760,19140,19140,19140,19140,5
20231208,143900,2031677060,19140,19100,19140,19050,385
20231208,143800,2024335040,19140,19140,19150,19100,502
20231208,143700,2014726850,19140,19100,19140,19100,17
20231208,143600,2014402110,19040,19070,19070,19040,470
20231208,143500,2005449570,19100,19100,19100,19100,34
20231208,143400,2004800170,19150,19150,19150,19060,71
20231208,143300,2003443940,19150,19140,19150,19140,8
20231208,143200,2003290810,19010,19130,19140,19010,361
20231208,143100,1996407040,19140,19140,19140,19140,215
20231208,143000,1992291940,19140,19160,19160,19140,656
20231208,142900,1979728580,19170,19170,19170,19170,59
20231208,142800,1978597550,19170,19160,19170,19160,224
20231208,142700,1974304960,19160,19160,19160,19160,45
20231208,142600,1973442760,19160,19160,19160,19160,157
20231208,142500,1970434640,19120,19140,19180,19120,221
20231208,142400,1966203210,19140,19050,19140,19050,663
20231208,142300,1953555740,19050,19050,19050,19050,23
20231208,142200,1953117590,19050,19000,19050,19000,2642
20231208,142100,1902842810,19000,19020,19020,19000,91
20231208,142000,1901112550,19020,19020,19020,19020,8
20231208,141900,1900960390,19020,19020,19020,19020,62
20231208,141800,1899781150,19020,19010,19020,18990,159
20231208,141700,1896760200,19010,19030,19030,19010,92
20231208,141600,1895010520,19030,19030,19030,19020,38
20231208,141500,1894287390,19030,19010,19030,19010,180
20231208,141400,1890862610,19030,19030,19030,19030,9
20231208,141300,1890691340,19040,18990,19040,18990,23
20231208,141200,1890254450,19000,19030,19040,18990,165
20231208,141100,1887118560,19030,19000,19040,19000,173
20231208,141000,1883830550,19000,19030,19040,19000,248
20231208,140900,1879112110,19030,19020,19030,19020,1033
20231208,140800,1859455470,19020,19050,19050,19010,315
20231208,140700,1853462490,19050,19050,19050,19050,100
20231208,140600,1851557490,19050,19060,19060,19050,1900
20231208,140500,1815352860,19060,19050,19060,19050,1034
20231208,140400,1795654800,19050,19050,19050,19050,140
20231208,140300,1792987800,19050,19050,19050,19050,42
20231208,140200,1792187700,19050,19030,19050,19030,127
20231208,140100,1789770350,19030,19050,19050,19030,200
20231208,140000,1785961990,19050,19040,19060,19030,310
20231208,135900,1780055170,19060,19060,19060,19060,59
20231208,135800,1778930630,19060,19060,19060,19060,1
20231208,135700,1778911570,19030,19020,19030,19020,130
20231208,135600,1776438690,19030,19010,19030,19010,88
20231208,135500,1774764590,19010,19030,19030,19010,12
20231208,135400,1774536450,18970,18930,19000,18930,734
20231208,135300,1760629920,18930,18930,18930,18930,50
20231208,135200,1759683420,18930,18930,18930,18930,18
20231208,135100,1759342680,18930,18930,18930,18860,348
20231208,135000,1752757700,18930,18910,18930,18910,541
20231208,134900,1742527170,18930,18930,18930,18820,146
20231208,134800,1739767790,18820,18810,18820,18800,162
20231208,134700,1736721780,18800,18790,18800,18790,255
20231208,134600,1731929380,18800,18840,18840,18790,1347
20231208,134500,1706587920,18840,18850,18850,18830,257
20231208,134400,1701746170,18850,18850,18850,18840,433
20231208,134300,1693585320,18850,18880,18880,18850,378
20231208,134200,1686458810,18870,18850,18910,18850,710
20231208,134100,1673053150,18860,18820,18870,18810,797
20231208,134000,1658032380,18820,18790,18830,18790,183
20231208,133900,1654590380,18790,18790,18820,18790,335
20231208,133800,1648292770,18780,18860,18860,18780,714
20231208,133700,1634861260,18860,18850,18860,18820,42
20231208,133600,1634070060,18860,18870,18870,18860,38
20231208,133500,1633353120,18900,18910,18910,18800,1679
20231208,133400,1601744880,18890,18940,18940,18860,3536
20231208,133300,1534950940,18940,18930,18940,18930,34
20231208,133200,1534307260,18930,18920,18930,18920,487
20231208,133100,1525092870,18930,18930,18930,18920,263
20231208,133000,1520114480,18930,18920,18930,18920,189
20231208,132900,1516537330,18930,18930,18930,18920,314
20231208,132800,1510596340,18930,18930,18930,18930,935
20231208,132700,1492896790,18930,18930,18940,18930,321
20231208,132600,1486820100,18940,18940,18940,18930,282
20231208,132500,1481480280,18950,18940,18950,18940,189
20231208,132400,1477900430,18940,18940,18940,18930,552
20231208,132300,1467445790,18940,18940,18940,18940,50
20231208,132200,1466498790,18950,18960,18970,18950,587
20231208,132100,1455372460,18980,18960,18980,18960,40
20231208,132000,1454614040,18980,18990,19000,18960,2355
20231208,131900,1409901430,18990,19000,19000,18990,36
20231208,131800,1409217670,19000,19000,19000,19000,356
20231208,131700,1402453670,19000,19010,19010,19000,347
20231208,131600,1395859500,19020,19010,19020,19010,12
20231208,131500,1395631360,19010,19010,19010,19010,393
20231208,131400,1388160430,19010,19020,19020,19010,34
20231208,131300,1387513990,19020,19010,19020,19010,316
20231208,131200,1381506690,19010,19010,19020,19010,73
20231208,131100,1380118850,19020,19020,19020,19020,69
20231208,131000,1378806470,19020,19000,19020,19000,343
20231208,130900,1372288180,19000,18970,19000,18970,507
20231208,130800,1362664590,18960,18950,18960,18950,62
20231208,130700,1361489450,18980,18960,18980,18950,1275
20231208,130600,1337316840,18960,18970,18970,18960,276
20231208,130500,1332082130,18970,18980,18980,18970,313
20231208,130400,1326141630,18980,18980,18990,18980,580
20231208,130300,1315132970,18980,18990,18990,18980,175
20231208,130200,1311809970,19010,19000,19010,18980,550
20231208,130100,1301362120,19020,19020,19020,19000,1738
20231208,130000,1268320560,19020,19030,19030,19020,207
20231208,125900,1264383350,19030,19040,19040,19030,301
20231208,125800,1258655270,19030,19030,19030,19030,55
20231208,125700,1257608620,19040,19050,19050,19040,532
20231208,125600,1247475600,19060,19080,19080,19060,349
20231208,125500,1240823280,19080,19090,19090,19080,196
20231208,125400,1237082030,19090,19090,19090,19090,0
20231208,125300,1237082030,19090,19090,19090,19090,50
20231208,125200,1236127530,19090,19090,19090,19090,10
20231208,125100,1235936630,19090,19090,19090,19090,7
20231208,125000,1235803000,19090,19090,19090,19090,0
20231208,124900,1235803000,19090,19090,19090,19090,0
20231208,124800,1235803000,19090,19090,19090,19090,1
20231208,124700,1235783910,19120,19060,19120,19060,39
20231208,124600,1235040510,19120,19070,19120,19070,15
20231208,124500,1234754150,19050,19050,19050,19050,0
20231208,124400,1234754150,19050,19070,19070,19050,334
20231208,124300,1228388810,19070,19090,19090,19070,598
20231208,124200,1216981130,19110,19110,19110,19110,50
20231208,124100,1216025630,19110,19110,19110,19110,1
20231208,124000,1216006520,19090,19090,19090,19090,9
20231208,123900,1215834710,19090,19100,19100,19090,100
20231208,123800,1213925700,19090,19120,19120,19090,48
20231208,123700,1213009080,19090,19100,19100,19090,30
20231208,123600,1212436270,19090,19090,19090,19090,104
20231208,123500,1210450910,19090,19090,19090,19090,35
20231208,123400,1209782760,19090,19100,19100,19090,45
20231208,123300,1208923700,19090,19090,19090,19090,0
20231208,123200,1208923700,19090,19100,19100,19090,127
20231208,123100,1206498300,19120,19120,19120,19120,1
20231208,123000,1206479180,19100,19090,19100,19090,45
20231208,122900,1205620060,19100,19100,19100,19100,2
20231208,122800,1205581860,19080,19080,19080,19080,0
20231208,122700,1205581860,19080,19090,19090,19080,56
20231208,122600,1204512910,19090,19090,19090,19090,20
20231208,122500,1204131110,19090,19090,19090,19090,77
20231208,122400,1202661180,19100,19110,19110,19100,111
20231208,122300,1200540880,19110,19110,19110,19110,50
20231208,122200,1199585380,19100,19100,19100,19100,1
20231208,122100,1199566280,19080,19080,19080,19080,39
20231208,122000,1198822160,19080,19080,19080,19080,7
20231208,121900,1198688600,19080,19100,19100,19080,592
20231208,121800,1187385930,19100,19100,19100,19100,10
20231208,121700,1187194930,19100,19100,19100,19100,270
20231208,121600,1182037930,19100,19110,19110,19100,260
20231208,121500,1177071430,19110,19110,19110,19110,23
20231208,121400,1176631900,19100,19100,19100,19090,229
20231208,121300,1172259670,19100,19110,19110,19100,114
20231208,121200,1170082110,19110,19110,19110,19110,0
20231208,121100,1170082110,19110,19090,19110,19090,11
20231208,121000,1169872100,19090,19100,19110,19090,1339
20231208,120900,1144298390,19110,19120,19120,19100,672
20231208,120800,1131455880,19120,19140,19140,19110,128
20231208,120700,1129009190,19150,19120,19150,19110,371
20231208,120600,1121915990,19120,19120,19120,19120,0
20231208,120500,1121915990,19120,19120,19120,19120,0
20231208,120400,1121915990,19120,19150,19150,19120,1119
20231208,120300,1100505900,19150,19140,19150,19140,33
20231208,120200,1099874270,19190,19180,19190,19180,2
20231208,120100,1099835900,19170,19120,19170,19120,2
20231208,120000,1099797610,19120,19130,19130,19110,2518
20231208,115900,1051644560,19140,19150,19150,19130,2403
20231208,115800,1005655070,19150,19150,19150,19150,0
20231208,115700,1005655070,19150,19150,19150,19150,0
20231208,115600,1005655070,19150,19150,19150,19150,3
20231208,115500,1005597620,19150,19150,19150,19150,38
20231208,115400,1004869920,19140,19140,19140,19140,0
20231208,115300,1004869920,19140,19150,19150,19140,300
20231208,115200,999126930,19150,19150,19150,19150,200
20231208,115100,995296930,19150,19150,19150,19150,38
20231208,115000,994569230,19140,19140,19140,19140,0
20231208,114900,994569230,19140,19140,19140,19140,560
20231208,114800,983850830,19150,19150,19150,19150,86
20231208,114700,982203930,19200,19150,19200,19140,1796
20231208,114600,947823750,19150,19150,19150,19150,0
20231208,114500,947823750,19150,19160,19160,19150,391
20231208,114400,940335460,19160,19200,19200,19160,35
20231208,114300,939663860,19200,19150,19200,19150,164
20231208,114200,936519400,19160,19160,19160,19160,615
20231208,114100,924736000,19150,19160,19160,19150,923
20231208,114000,907059090,19160,19160,19160,19160,0
20231208,113900,907059090,19160,19160,19160,19160,0
20231208,113800,907059090,19160,19160,19200,19160,91
20231208,113700,905315070,19160,19160,19160,19160,12
20231208,113600,905085150,19160,19170,19170,19160,277
20231208,113500,899777820,19170,19170,19170,19170,20
20231208,113400,899394420,19170,19170,19170,19170,896
20231208,113300,882218100,19180,19170,19180,19170,52
20231208,113200,881220870,19180,19180,19180,19180,2
20231208,113100,881182510,19170,19180,19180,19170,296
20231208,113000,875507200,19180,19200,19200,19180,223
20231208,112900,871229860,19220,19220,19220,19220,0
20231208,112800,871229860,19220,19220,19220,19220,0
20231208,112700,871229860,19220,19220,19220,19220,0
20231208,112600,871229860,19220,19190,19220,19190,32
20231208,112500,870615010,19180,19190,19190,19180,43
20231208,112400,869790220,19190,19190,19190,19190,4
20231208,112300,869713460,19180,19190,19190,19180,1695
20231208,112200,837203210,19180,19180,19180,19180,114
20231208,112100,835016690,19180,19190,19190,19180,45
20231208,112000,834153550,19190,19200,19210,19190,1103
20231208,111900,812979160,19210,19220,19220,19210,273
20231208,111800,807734010,19240,19220,19240,19220,168
20231208,111700,804502050,19220,19240,19240,19220,22
20231208,111600,804079170,19250,19250,19250,19250,0
20231208,111500,804079170,19250,19250,19250,19250,0
20231208,111400,804079170,19250,19230,19250,19230,100
20231208,111300,802154790,19210,19240,19240,19210,18
20231208,111200,801808640,19240,19240,19240,19240,0
20231208,111100,801808640,19240,19240,19240,19240,13
20231208,111000,801558520,19250,19250,19250,19250,2
20231208,110900,801520020,19250,19240,19250,19240,38
20231208,110800,800788890,19240,19240,19240,19240,1
20231208,110700,800769650,19230,19230,19230,19230,50
20231208,110600,799808150,19230,19220,19230,19220,93
20231208,110500,798020320,19220,19190,19220,19190,2
20231208,110400,797981910,19190,19190,19190,19190,78
20231208,110300,796485090,19180,19180,19180,19180,50
20231208,110200,795526090,19180,19180,19190,19180,106
20231208,110100,793492960,19180,19180,19180,19180,5
20231208,110000,793397060,19170,19170,19180,19170,77
20231208,105900,791920960,19180,19200,19200,19180,309
20231208,105800,785994010,19200,19200,19200,19200,1
20231208,105700,785974810,19200,19180,19200,19180,202
20231208,105600,782100370,19180,19220,19220,19180,1962
20231208,105500,744440570,19240,19240,19240,19240,0
20231208,105400,744440570,19240,19240,19240,19240,0
20231208,105300,744440570,19240,19250,19250,19240,83
20231208,105200,742842870,19240,19240,19240,19240,5
20231208,105100,742746670,19230,19230,19230,19230,39
20231208,105000,741996700,19280,19280,19280,19280,0
20231208,104900,741996700,19280,19280,19280,19280,3
20231208,104800,741938860,19210,19210,19210,19210,0
20231208,104700,741938860,19210,19210,19210,19210,39
20231208,104600,741189670,19280,19280,19280,19280,2
20231208,104500,741151110,19200,19200,19200,19200,1
20231208,104400,741131910,19190,19190,19190,19190,50
20231208,104300,740172410,19290,19200,19290,19190,102
20231208,104200,738213430,19190,19200,19200,19190,100
20231208,104100,736294330,19300,19300,19300,19300,0
20231208,104000,736294330,19300,19200,19300,19200,806
20231208,103900,720776730,19200,19190,19200,19190,486
20231208,103800,711446130,19190,19190,19190,19190,58
20231208,103700,710333110,19190,19190,19190,19190,10
20231208,103600,710141210,19190,19180,19190,19180,280
20231208,103500,704770410,19180,19190,19190,19180,244
20231208,103400,700089990,19200,19200,19200,19170,96
20231208,103300,698248130,19200,19200,19200,19200,330
20231208,103200,691912130,19200,19200,19200,19200,1
20231208,103100,691892930,19200,19200,19200,19200,16
20231208,103000,691585730,19160,19180,19180,19160,393
20231208,102900,684053240,19180,19230,19230,19170,2676
20231208,102800,632652420,19230,19230,19230,19230,515
20231208,102700,622748970,19230,19230,19230,19230,118
20231208,102600,620479830,19230,19230,19230,19230,76
20231208,102500,619018350,19300,19300,19300,19300,64
20231208,102400,617783150,19230,19240,19240,19230,90
20231208,102300,616052290,19240,19240,19240,19240,2
20231208,102200,616013810,19240,19240,19240,19240,0
20231208,102100,616013810,19240,19300,19300,19240,68
20231208,102000,614703690,19300,19300,19300,19300,30
20231208,101900,614124690,19220,19220,19220,19220,0
20231208,101800,614124690,19220,19230,19230,19220,70
20231208,101700,612778920,19230,19300,19300,19230,48
20231208,101600,611855180,19220,19220,19220,19220,90
20231208,101500,610125380,19220,19230,19230,19220,101
20231208,101400,608184150,19220,19240,19240,19220,200
20231208,101300,604338120,19230,19230,19230,19230,38
20231208,101200,603607380,19290,19300,19300,19290,11
20231208,101100,603395090,19300,19290,19300,19290,3
20231208,101000,603337200,19200,19280,19280,19200,2830
20231208,100900,548858650,19290,19340,19340,19290,2421
20231208,100800,502115460,19350,19350,19350,19340,11
20231208,100700,501902700,19320,19360,19360,19320,547
20231208,100600,491315140,19400,19410,19410,19360,53
20231208,100500,490288920,19360,19360,19360,19360,24
20231208,100400,489824280,19360,19360,19360,19360,59
20231208,100300,488682040,19360,19360,19440,19360,73
20231208,100200,487265210,19360,19360,19360,19360,10
20231208,100100,487071610,19360,19360,19360,19360,233
20231208,100000,482560730,19320,19360,19360,19320,44
20231208,095900,481710610,19300,19300,19300,19300,0
20231208,095800,481710610,19300,19310,19310,19300,50
20231208,095700,480745600,19300,19300,19300,19300,5
20231208,095600,480649100,19290,19290,19290,19290,38
20231208,095500,479916080,19290,19300,19360,19290,62
20231208,095400,478720020,19280,19280,19280,19280,0
20231208,095300,478720020,19280,19280,19280,19280,0
20231208,095200,478720020,19280,19300,19300,19280,1110
20231208,095100,457308760,19300,19360,19360,19300,248
20231208,095000,452509760,19360,19360,19360,19360,50
20231208,094900,451541760,19360,19300,19360,19290,359
20231208,094800,444605370,19280,19290,19290,19280,395
20231208,094700,436986480,19290,19280,19360,19280,88
20231208,094600,435289380,19280,19290,19300,19280,543
20231208,094500,424817340,19290,19350,19370,19290,1293
20231208,094400,399827270,19350,19350,19350,19340,480
20231208,094300,390542070,19350,19370,19370,19340,292
20231208,094200,384891310,19370,19370,19370,19360,1092
20231208,094100,363739940,19370,19370,19370,19370,764
20231208,094000,348941260,19370,19360,19370,19360,702
20231208,093900,335344220,19360,19510,19510,19360,3480
20231208,093800,267835720,19430,19510,19510,19430,44
20231208,093700,266980320,19450,19450,19450,19450,20
20231208,093600,266591320,19510,19510,19510,19510,150
20231208,093500,263664820,19420,19450,19450,19420,918
20231208,093400,245829910,19450,19450,19450,19450,44
20231208,093300,244974110,19440,19440,19440,19440,40
20231208,093200,244196510,19520,19490,19520,19440,2101
20231208,093100,203343130,19470,19570,19570,19470,1033
20231208,093000,183226840,19470,19570,19570,19470,605
20231208,092900,171405090,19570,19560,19570,19560,6
20231208,092800,171287720,19560,19570,19570,19560,103
20231208,092700,169272020,19570,19470,19570,19470,3
20231208,092600,169213410,19460,19460,19460,19460,38
20231208,092500,168473930,19470,19600,19600,19470,180
20231208,092400,164958920,19600,19500,19600,19500,1244
20231208,092300,140688210,19440,19450,19450,19440,89
20231208,092200,138957230,19480,19510,19510,19480,634
20231208,092100,126593470,19590,19590,19590,19510,243
20231208,092000,121836220,19610,19510,19610,19510,11
20231208,091900,121621510,19510,19600,19620,19510,195
20231208,091800,117805280,19610,19610,19610,19610,1
20231208,091700,117785670,19500,19570,19570,19500,363
20231208,091600,110703480,19570,19570,19640,19570,22
20231208,091500,110272870,19580,19580,19650,19580,438
20231208,091400,101695740,19580,19750,19750,19580,425
20231208,091300,93349730,19760,19760,19770,19750,910
20231208,091200,75368160,19750,19700,19770,19700,621
20231208,091100,63117770,19700,19560,19700,19560,570
20231208,091000,51955590,19490,19470,19490,19470,112
20231208,090900,49772750,19430,19430,19430,19430,7
20231208,090800,49636740,19470,19430,19470,19430,541
20231208,090700,39125070,19430,19470,19470,19430,175
20231208,090600,35724570,19470,19470,19470,19470,24
20231208,090500,35257290,19470,19420,19470,19420,106
20231208,090400,33197220,19490,19430,19490,19420,123
20231208,090300,30803140,19490,19490,19490,19490,166
20231208,090200,27567800,19490,19590,19590,19410,340
20231208,090100,20963920,19590,19480,19600,19440,529
20231208,090000,10665260,19600,19600,19600,19500,465