KissMeData/126720/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,201500,597366240,19000,19000,19000,19000,498
20231215,201400,597366240,19000,19000,19000,19000,0
20231215,201300,597366240,19000,19000,19000,19000,0
20231215,201200,597366240,19000,19000,19000,19000,0
20231215,201100,597366240,19000,19000,19000,19000,0
20231215,201000,597366240,19000,19000,19000,19000,0
20231215,200900,597366240,19000,19000,19000,19000,0
20231215,200800,597366240,19000,19000,19000,19000,0
20231215,200700,597366240,19000,19000,19000,19000,0
20231215,200600,597366240,19000,19000,19000,19000,0
20231215,200500,597366240,19000,19000,19000,19000,0
20231215,200400,597366240,19000,19000,19000,19000,0
20231215,200300,597366240,19000,19000,19000,19000,0
20231215,200200,597366240,19000,19000,19000,19000,0
20231215,200100,597366240,19000,19000,19000,19000,0
20231215,200000,597366240,19000,19000,19000,19000,0
20231215,195900,597366240,19000,19000,19000,19000,0
20231215,195800,597366240,19000,19000,19000,19000,0
20231215,195700,597366240,19000,19000,19000,19000,0
20231215,195600,597366240,19000,19000,19000,19000,0
20231215,195500,597366240,19000,19000,19000,19000,0
20231215,195400,597366240,19000,19000,19000,19000,0
20231215,195300,597366240,19000,19000,19000,19000,0
20231215,195200,597366240,19000,19000,19000,19000,0
20231215,195100,597366240,19000,19000,19000,19000,0
20231215,195000,597366240,19000,19000,19000,19000,0
20231215,194900,597366240,19000,19000,19000,19000,0
20231215,194800,597366240,19000,19000,19000,19000,0
20231215,194700,597366240,19000,19000,19000,19000,0
20231215,194600,597366240,19000,19000,19000,19000,0
20231215,194500,597366240,19000,19000,19000,19000,498
20231215,194400,597366240,19000,19000,19000,19000,0
20231215,194300,597366240,19000,19000,19000,19000,0
20231215,194200,597366240,19000,19000,19000,19000,0
20231215,194100,597366240,19000,19000,19000,19000,0
20231215,194000,597366240,19000,19000,19000,19000,0
20231215,193900,597366240,19000,19000,19000,19000,0
20231215,193800,597366240,19000,19000,19000,19000,0
20231215,193700,597366240,19000,19000,19000,19000,0
20231215,193600,597366240,19000,19000,19000,19000,0
20231215,193500,597366240,19000,19000,19000,19000,0
20231215,193400,597366240,19000,19000,19000,19000,0
20231215,193300,597366240,19000,19000,19000,19000,0
20231215,193200,597366240,19000,19000,19000,19000,0
20231215,193100,597366240,19000,19000,19000,19000,0
20231215,193000,597366240,19000,19000,19000,19000,0
20231215,192900,597366240,19000,19000,19000,19000,0
20231215,192800,597366240,19000,19000,19000,19000,0
20231215,192700,597366240,19000,19000,19000,19000,0
20231215,192600,597366240,19000,19000,19000,19000,0
20231215,192500,597366240,19000,19000,19000,19000,0
20231215,192400,597366240,19000,19000,19000,19000,0
20231215,192300,597366240,19000,19000,19000,19000,0
20231215,192200,597366240,19000,19000,19000,19000,0
20231215,192100,597366240,19000,19000,19000,19000,0
20231215,192000,597366240,19000,19000,19000,19000,0
20231215,191900,597366240,19000,19000,19000,19000,0
20231215,191800,597366240,19000,19000,19000,19000,0
20231215,191700,597366240,19000,19000,19000,19000,0
20231215,191600,597366240,19000,19000,19000,19000,0
20231215,191500,597366240,19000,19000,19000,19000,498
20231215,191400,597366240,19000,19000,19000,19000,0
20231215,191300,597366240,19000,19000,19000,19000,0
20231215,191200,597366240,19000,19000,19000,19000,0
20231215,191100,597366240,19000,19000,19000,19000,0
20231215,191000,597366240,19000,19000,19000,19000,0
20231215,190900,597366240,19000,19000,19000,19000,0
20231215,190800,597366240,19000,19000,19000,19000,0
20231215,190700,597366240,19000,19000,19000,19000,0
20231215,190600,597366240,19000,19000,19000,19000,0
20231215,190500,597366240,19000,19000,19000,19000,0
20231215,190400,597366240,19000,19000,19000,19000,0
20231215,190300,597366240,19000,19000,19000,19000,0
20231215,190200,597366240,19000,19000,19000,19000,0
20231215,190100,597366240,19000,19000,19000,19000,0
20231215,190000,597366240,19000,19000,19000,19000,0
20231215,185900,597366240,19000,19000,19000,19000,0
20231215,185800,597366240,19000,19000,19000,19000,0
20231215,185700,597366240,19000,19000,19000,19000,0
20231215,185600,597366240,19000,19000,19000,19000,0
20231215,185500,597366240,19000,19000,19000,19000,0
20231215,185400,597366240,19000,19000,19000,19000,0
20231215,185300,597366240,19000,19000,19000,19000,0
20231215,185200,597366240,19000,19000,19000,19000,0
20231215,185100,597366240,19000,19000,19000,19000,0
20231215,185000,597366240,19000,19000,19000,19000,0
20231215,184900,597366240,19000,19000,19000,19000,0
20231215,184800,597366240,19000,19000,19000,19000,0
20231215,184700,597366240,19000,19000,19000,19000,0
20231215,184600,597366240,19000,19000,19000,19000,0
20231215,184500,597366240,19000,19000,19000,19000,498
20231215,184400,597366240,19000,19000,19000,19000,0
20231215,184300,597366240,19000,19000,19000,19000,0
20231215,184200,597366240,19000,19000,19000,19000,0
20231215,184100,597366240,19000,19000,19000,19000,0
20231215,184000,597366240,19000,19000,19000,19000,0
20231215,183900,597366240,19000,19000,19000,19000,0
20231215,183800,597366240,19000,19000,19000,19000,0
20231215,183700,597366240,19000,19000,19000,19000,0
20231215,183600,597366240,19000,19000,19000,19000,0
20231215,183500,597366240,19000,19000,19000,19000,0
20231215,183400,597366240,19000,19000,19000,19000,0
20231215,183300,597366240,19000,19000,19000,19000,0
20231215,183200,597366240,19000,19000,19000,19000,0
20231215,183100,597366240,19000,19000,19000,19000,0
20231215,183000,597366240,19000,19000,19000,19000,0
20231215,182900,597366240,19000,19000,19000,19000,0
20231215,182800,597366240,19000,19000,19000,19000,0
20231215,182700,597366240,19000,19000,19000,19000,0
20231215,182600,597366240,19000,19000,19000,19000,0
20231215,182500,597366240,19000,19000,19000,19000,0
20231215,182400,597366240,19000,19000,19000,19000,0
20231215,182300,597366240,19000,19000,19000,19000,0
20231215,182200,597366240,19000,19000,19000,19000,0
20231215,182100,597366240,19000,19000,19000,19000,0
20231215,182000,597366240,19000,19000,19000,19000,0
20231215,181900,597366240,19000,19000,19000,19000,0
20231215,181800,597366240,19000,19000,19000,19000,0
20231215,181700,597366240,19000,19000,19000,19000,0
20231215,181600,597366240,19000,19000,19000,19000,0
20231215,181500,597366240,19000,19000,19000,19000,498
20231215,181400,597366240,19000,19000,19000,19000,0
20231215,181300,597366240,19000,19000,19000,19000,0
20231215,181200,597366240,19000,19000,19000,19000,0
20231215,181100,597366240,19000,19000,19000,19000,0
20231215,181000,597366240,19000,19000,19000,19000,0
20231215,180900,597366240,19000,19000,19000,19000,0
20231215,180800,597366240,19000,19000,19000,19000,0
20231215,180700,597366240,19000,19000,19000,19000,0
20231215,180600,597366240,19000,19000,19000,19000,0
20231215,180500,597366240,19000,19000,19000,19000,0
20231215,180400,597366240,19000,19000,19000,19000,0
20231215,180300,597366240,19000,19000,19000,19000,0
20231215,180200,597366240,19000,19000,19000,19000,0
20231215,180100,597366240,19000,19000,19000,19000,0
20231215,180000,597366240,19000,19000,19000,19000,0
20231215,175900,597366240,19000,19000,19000,19000,0
20231215,175800,597366240,19000,19000,19000,19000,0
20231215,175700,597366240,19000,19000,19000,19000,0
20231215,175600,597366240,19000,19000,19000,19000,0
20231215,175500,597366240,19000,19000,19000,19000,0
20231215,175400,597366240,19000,19000,19000,19000,0
20231215,175300,597366240,19000,19000,19000,19000,0
20231215,175200,597366240,19000,19000,19000,19000,0
20231215,175100,597366240,19000,19000,19000,19000,0
20231215,175000,597366240,19000,19000,19000,19000,0
20231215,174900,597366240,19000,19000,19000,19000,0
20231215,174800,597366240,19000,19000,19000,19000,0
20231215,174700,597366240,19000,19000,19000,19000,0
20231215,174600,597366240,19000,19000,19000,19000,0
20231215,174500,597366240,19000,19000,19000,19000,498
20231215,174400,597366240,19000,19000,19000,19000,0
20231215,174300,597366240,19000,19000,19000,19000,0
20231215,174200,597366240,19000,19000,19000,19000,0
20231215,174100,597366240,19000,19000,19000,19000,0
20231215,174000,597366240,19000,19000,19000,19000,0
20231215,173900,597366240,19000,19000,19000,19000,0
20231215,173800,597366240,19000,19000,19000,19000,0
20231215,173700,597366240,19000,19000,19000,19000,0
20231215,173600,597366240,19000,19000,19000,19000,0
20231215,173500,597366240,19000,19000,19000,19000,0
20231215,173400,597366240,19000,19000,19000,19000,0
20231215,173300,597366240,19000,19000,19000,19000,0
20231215,173200,597366240,19000,19000,19000,19000,0
20231215,173100,597366240,19000,19000,19000,19000,0
20231215,173000,597366240,19000,19000,19000,19000,0
20231215,172900,597366240,19000,19000,19000,19000,0
20231215,172800,597366240,19000,19000,19000,19000,0
20231215,172700,597366240,19000,19000,19000,19000,0
20231215,172600,597366240,19000,19000,19000,19000,0
20231215,172500,597366240,19000,19000,19000,19000,0
20231215,172400,597366240,19000,19000,19000,19000,0
20231215,172300,597366240,19000,19000,19000,19000,0
20231215,172200,597366240,19000,19000,19000,19000,0
20231215,172100,597366240,19000,19000,19000,19000,0
20231215,172000,597366240,19000,19000,19000,19000,0
20231215,171900,597366240,19000,19000,19000,19000,0
20231215,171800,597366240,19000,19000,19000,19000,0
20231215,171700,597366240,19000,19000,19000,19000,0
20231215,171600,597366240,19000,19000,19000,19000,0
20231215,171500,597366240,19000,19000,19000,19000,498
20231215,171400,597366240,19000,19000,19000,19000,0
20231215,171300,597366240,19000,19000,19000,19000,0
20231215,171200,597366240,19000,19000,19000,19000,0
20231215,171100,597366240,19000,19000,19000,19000,0
20231215,171000,597366240,19000,19000,19000,19000,0
20231215,170900,597366240,19000,19000,19000,19000,0
20231215,170800,597366240,19000,19000,19000,19000,0
20231215,170700,597366240,19000,19000,19000,19000,0
20231215,170600,597366240,19000,19000,19000,19000,0
20231215,170500,597366240,19000,19000,19000,19000,0
20231215,170400,597366240,19000,19000,19000,19000,0
20231215,170300,597366240,19000,19000,19000,19000,0
20231215,170200,597366240,19000,19000,19000,19000,0
20231215,170100,597366240,19000,19000,19000,19000,0
20231215,170000,597366240,19000,19000,19000,19000,0
20231215,165900,597366240,19000,19000,19000,19000,0
20231215,165800,597366240,19000,19000,19000,19000,0
20231215,165700,597366240,19000,19000,19000,19000,0
20231215,165600,597366240,19000,19000,19000,19000,0
20231215,165500,597366240,19000,19000,19000,19000,0
20231215,165400,597366240,19000,19000,19000,19000,0
20231215,165300,597366240,19000,19000,19000,19000,0
20231215,165200,597366240,19000,19000,19000,19000,0
20231215,165100,597366240,19000,19000,19000,19000,0
20231215,165000,597366240,19000,19000,19000,19000,0
20231215,164900,597366240,19000,19000,19000,19000,0
20231215,164800,597366240,19000,19000,19000,19000,0
20231215,164700,597366240,19000,19000,19000,19000,0
20231215,164600,597366240,19000,19000,19000,19000,0
20231215,164500,597366240,19000,19000,19000,19000,498
20231215,164400,597366240,19000,19000,19000,19000,0
20231215,164300,597366240,19000,19000,19000,19000,0
20231215,164200,597366240,19000,19000,19000,19000,0
20231215,164100,597366240,19000,19000,19000,19000,0
20231215,164000,597366240,19000,19000,19000,19000,0
20231215,163900,597366240,19000,19000,19000,19000,0
20231215,163800,597366240,19000,19000,19000,19000,0
20231215,163700,597366240,19000,19000,19000,19000,0
20231215,163600,597366240,19000,19000,19000,19000,0
20231215,163500,597366240,19000,19000,19000,19000,0
20231215,163400,597366240,19000,19000,19000,19000,0
20231215,163300,597366240,19000,19000,19000,19000,0
20231215,163200,597366240,19000,19000,19000,19000,0
20231215,163100,597366240,19000,19000,19000,19000,0
20231215,163000,597366240,19000,19000,19000,19000,0
20231215,162900,597366240,19000,19000,19000,19000,0
20231215,162800,597366240,19000,19000,19000,19000,0
20231215,162700,597366240,19000,19000,19000,19000,0
20231215,162600,597366240,19000,19000,19000,19000,0
20231215,162500,597366240,19000,19000,19000,19000,0
20231215,162400,597366240,19000,19000,19000,19000,0
20231215,162300,597366240,19000,19000,19000,19000,0
20231215,162200,597366240,19000,19000,19000,19000,0
20231215,162100,597366240,19000,19000,19000,19000,0
20231215,162000,597366240,19000,19000,19000,19000,0
20231215,161900,597366240,19000,19000,19000,19000,0
20231215,161800,597366240,19000,19000,19000,19000,0
20231215,161700,597366240,19000,19000,19000,19000,0
20231215,161600,597366240,19000,19000,19000,19000,0
20231215,161500,597366240,19000,19000,19000,19000,498
20231215,161400,597366240,19000,19000,19000,19000,0
20231215,161300,597366240,19000,19000,19000,19000,0
20231215,161200,597366240,19000,19000,19000,19000,0
20231215,161100,597366240,19000,19000,19000,19000,0
20231215,161000,597366240,19000,19000,19000,19000,0
20231215,160900,597366240,19000,19000,19000,19000,0
20231215,160800,597366240,19000,19000,19000,19000,0
20231215,160700,597366240,19000,19000,19000,19000,0
20231215,160600,597366240,19000,19000,19000,19000,0
20231215,160500,597366240,19000,19000,19000,19000,0
20231215,160400,597366240,19000,19000,19000,19000,0
20231215,160300,597366240,19000,19000,19000,19000,0
20231215,160200,597366240,19000,19000,19000,19000,0
20231215,160100,597366240,19000,19000,19000,19000,0
20231215,160000,597366240,19000,19000,19000,19000,0
20231215,155900,597366240,19000,19000,19000,19000,0
20231215,155800,597366240,19000,19000,19000,19000,0
20231215,155700,597366240,19000,19000,19000,19000,0
20231215,155600,597366240,19000,19000,19000,19000,0
20231215,155500,597366240,19000,19000,19000,19000,0
20231215,155400,597366240,19000,19000,19000,19000,0
20231215,155300,597366240,19000,19000,19000,19000,0
20231215,155200,597366240,19000,19000,19000,19000,0
20231215,155100,597366240,19000,19000,19000,19000,0
20231215,155000,597366240,19000,19000,19000,19000,0
20231215,154900,597366240,19000,19000,19000,19000,0
20231215,154800,597366240,19000,19000,19000,19000,0
20231215,154700,597366240,19000,19000,19000,19000,0
20231215,154600,597366240,19000,19000,19000,19000,0
20231215,154500,597366240,19000,19000,19000,19000,498
20231215,154400,597366240,19000,19000,19000,19000,0
20231215,154300,597366240,19000,19000,19000,19000,0
20231215,154200,597366240,19000,19000,19000,19000,0
20231215,154100,597366240,19000,19000,19000,19000,0
20231215,154000,597366240,19000,19000,19000,19000,0
20231215,153900,597366240,19000,19000,19000,19000,0
20231215,153800,597366240,19000,19000,19000,19000,0
20231215,153700,597366240,19000,19000,19000,19000,0
20231215,153600,597366240,19000,19000,19000,19000,0
20231215,153500,597366240,19000,19000,19000,19000,0
20231215,153400,597366240,19000,19000,19000,19000,0
20231215,153300,597366240,19000,19000,19000,19000,0
20231215,153200,597366240,19000,19000,19000,19000,0
20231215,153100,597366240,19000,19000,19000,19000,0
20231215,153000,597366240,19000,19000,19000,19000,498
20231215,152900,587904240,19000,19000,19000,19000,0
20231215,152800,587904240,19000,19000,19000,19000,0
20231215,152700,587904240,19000,19000,19000,19000,0
20231215,152600,587904240,19000,19000,19000,19000,0
20231215,152500,587904240,19000,19000,19000,19000,0
20231215,152400,587904240,19000,19000,19000,19000,0
20231215,152300,587904240,19000,19000,19000,19000,0
20231215,152200,587904240,19000,19000,19000,19000,0
20231215,152100,587904240,19000,19000,19000,19000,0
20231215,152000,587904240,19000,19000,19000,19000,0
20231215,151900,587904240,19000,18970,19000,18930,1011
20231215,151800,568751540,18980,19010,19010,18980,52
20231215,151700,567764520,18970,19010,19010,18970,1062
20231215,151600,547588630,19010,19010,19010,19010,26
20231215,151500,547094370,19000,19000,19000,19000,33
20231215,151400,546467370,19010,19000,19010,19000,173
20231215,151300,543179370,19010,19000,19010,19000,266
20231215,151200,538123310,19000,18990,19000,18990,71
20231215,151100,536774550,18990,18990,18990,18990,34
20231215,151000,536128890,19000,18990,19000,18990,74
20231215,150900,534723130,18990,18990,18990,18990,38
20231215,150800,534001510,18990,19000,19000,18990,22
20231215,150700,533583720,19000,18990,19000,18990,31
20231215,150600,532995020,18990,18990,18990,18990,41
20231215,150500,532216430,19000,18980,19000,18940,1123
20231215,150400,510923820,18980,18980,18980,18980,21
20231215,150300,510525240,18980,18990,18990,18980,93
20231215,150200,508759570,18980,18990,18990,18980,74
20231215,150100,507354550,18980,18980,18980,18980,37
20231215,150000,506652290,18980,18980,18980,18960,1057
20231215,145900,486601800,18980,19000,19000,18980,108
20231215,145800,484551460,18970,18970,18970,18970,25
20231215,145700,484077210,18980,18970,18980,18960,268
20231215,145600,478992550,18970,18960,18970,18960,158
20231215,145500,475996270,18960,18980,18980,18950,2586
20231215,145400,426974320,18980,18980,18980,18980,22
20231215,145300,426556760,18980,18980,19000,18980,59
20231215,145200,425436900,18980,18980,18980,18980,26
20231215,145100,424943420,18970,18980,18980,18970,41
20231215,145000,424165600,18970,18970,18970,18970,38
20231215,144900,423444740,18980,18990,18990,18970,1005
20231215,144800,404370500,18990,18990,18990,18990,24
20231215,144700,403914740,18990,18990,18990,18990,51
20231215,144600,402946250,18990,18990,18990,18990,8
20231215,144500,402794330,18990,18990,18990,18980,118
20231215,144400,400553850,18980,18990,18990,18980,92
20231215,144300,398807020,18990,18990,18990,18990,58
20231215,144200,397705600,18990,19000,19000,18990,531
20231215,144100,387619120,19010,19010,19010,19010,28
20231215,144000,387086840,19010,19000,19010,19000,53
20231215,143900,386079620,19010,19010,19010,19010,6
20231215,143800,385965560,19010,19010,19010,19010,31
20231215,143700,385376250,19010,19010,19010,19010,108
20231215,143600,383323170,19020,19020,19020,19020,54
20231215,143500,382296090,19020,19010,19020,19010,68
20231215,143400,381003000,19020,19020,19020,19020,8
20231215,143300,380850840,19020,19020,19020,19020,22
20231215,143200,380432400,19030,19030,19030,19030,20
20231215,143100,380051800,19030,19030,19030,19030,26
20231215,143000,379557020,19030,19030,19030,19030,29
20231215,142900,379005150,19040,19040,19040,19040,0
20231215,142800,379005150,19040,19040,19040,19040,0
20231215,142700,379005150,19040,19040,19040,19040,0
20231215,142600,379005150,19040,19040,19040,19040,2
20231215,142500,378967070,19040,19040,19040,19040,4
20231215,142400,378890910,19040,19040,19040,19040,0
20231215,142300,378890910,19040,19040,19040,19040,0
20231215,142200,378890910,19040,19040,19040,19040,4
20231215,142100,378814750,19040,19040,19040,19040,0
20231215,142000,378814750,19040,19040,19040,19040,0
20231215,141900,378814750,19040,19040,19040,19040,0
20231215,141800,378814750,19040,19040,19040,19040,100
20231215,141700,376910750,19040,19040,19040,19040,1
20231215,141600,376891710,19060,19060,19060,19060,0
20231215,141500,376891710,19060,19060,19060,19060,0
20231215,141400,376891710,19060,19060,19060,19060,0
20231215,141300,376891710,19060,19060,19060,19060,0
20231215,141200,376891710,19060,19060,19060,19060,0
20231215,141100,376891710,19060,19060,19060,19060,44
20231215,141000,376053070,19070,19070,19070,19070,0
20231215,140900,376053070,19070,19070,19070,19070,5
20231215,140800,375957720,19080,19080,19080,19080,0
20231215,140700,375957720,19080,19080,19080,19080,0
20231215,140600,375957720,19080,19080,19080,19080,1
20231215,140500,375938640,19040,19040,19040,19040,335
20231215,140400,369560240,19040,19030,19040,19030,307
20231215,140300,363715320,19030,19030,19030,19030,0
20231215,140200,363715320,19030,19030,19030,19030,5
20231215,140100,363620170,19030,19020,19030,19020,175
20231215,140000,360290670,19010,19010,19010,19010,0
20231215,135900,360290670,19010,19010,19010,19010,0
20231215,135800,360290670,19010,19010,19010,19010,0
20231215,135700,360290670,19010,19010,19010,19010,0
20231215,135600,360290670,19010,19010,19010,19010,0
20231215,135500,360290670,19010,19010,19010,19010,52
20231215,135400,359302150,19010,19010,19010,19010,0
20231215,135300,359302150,19010,19000,19010,19000,448
20231215,135200,350785880,19000,19000,19000,19000,26
20231215,135100,350291880,18990,18990,18990,18990,0
20231215,135000,350291880,18990,18990,18990,18990,0
20231215,134900,350291880,18990,18990,18990,18990,0
20231215,134800,350291880,18990,18990,18990,18990,0
20231215,134700,350291880,18990,18990,18990,18990,0
20231215,134600,350291880,18990,18990,18990,18990,0
20231215,134500,350291880,18990,18990,18990,18990,0
20231215,134400,350291880,18990,18990,18990,18990,174
20231215,134300,346987620,19000,18990,19000,18990,152
20231215,134200,344101120,18990,18990,18990,18990,207
20231215,134100,340170190,19000,19000,19000,19000,100
20231215,134000,338270190,19000,19000,19000,19000,0
20231215,133900,338270190,19000,19000,19000,19000,1
20231215,133800,338251190,19000,19000,19000,19000,312
20231215,133700,332323190,19000,19000,19000,19000,348
20231215,133600,325711190,19000,19000,19000,19000,50
20231215,133500,324761190,19010,19020,19020,19010,1073
20231215,133400,304361410,19020,19020,19020,19020,1
20231215,133300,304342390,19010,19010,19010,19010,0
20231215,133200,304342390,19010,19010,19010,19010,0
20231215,133100,304342390,19010,19010,19010,19010,25
20231215,133000,303867140,19010,19010,19010,19010,1
20231215,132900,303848130,19010,19010,19010,19010,0
20231215,132800,303848130,19010,19010,19010,19010,0
20231215,132700,303848130,19010,19010,19010,19010,0
20231215,132600,303848130,19010,19010,19010,19010,0
20231215,132500,303848130,19010,19010,19010,19010,0
20231215,132400,303848130,19010,19010,19010,19010,0
20231215,132300,303848130,19010,19010,19010,19010,0
20231215,132200,303848130,19010,19010,19010,19010,0
20231215,132100,303848130,19010,19010,19010,19010,0
20231215,132000,303848130,19010,19010,19010,19010,42
20231215,131900,303049710,19020,19020,19020,19020,0
20231215,131800,303049710,19020,19020,19020,19020,1
20231215,131700,303030690,19020,19020,19020,19020,0
20231215,131600,303030690,19020,19020,19020,19020,0
20231215,131500,303030690,19020,19020,19020,19020,0
20231215,131400,303030690,19020,19020,19020,19020,0
20231215,131300,303030690,19020,19020,19020,19020,0
20231215,131200,303030690,19020,19020,19020,19020,0
20231215,131100,303030690,19020,19020,19020,19020,0
20231215,131000,303030690,19020,19020,19020,19020,0
20231215,130900,303030690,19020,19020,19020,19020,2
20231215,130800,302992650,19010,19010,19010,19010,0
20231215,130700,302992650,19010,19010,19010,19010,70
20231215,130600,301661950,19020,19020,19020,19020,0
20231215,130500,301661950,19020,19020,19020,19020,0
20231215,130400,301661950,19020,19020,19020,19020,1
20231215,130300,301642930,19020,19020,19020,19020,0
20231215,130200,301642930,19020,19020,19020,19020,0
20231215,130100,301642930,19020,19020,19020,19020,0
20231215,130000,301642930,19020,19020,19020,19020,78
20231215,125900,300159370,19020,19020,19020,19020,26
20231215,125800,299664850,19020,19020,19020,19020,0
20231215,125700,299664850,19020,19020,19020,19020,0
20231215,125600,299664850,19020,19020,19020,19020,0
20231215,125500,299664850,19020,19020,19020,19020,0
20231215,125400,299664850,19020,19020,19020,19020,0
20231215,125300,299664850,19020,19020,19020,19020,0
20231215,125200,299664850,19020,19020,19020,19020,0
20231215,125100,299664850,19020,19020,19020,19020,10
20231215,125000,299474650,19010,19010,19010,19010,0
20231215,124900,299474650,19010,19010,19010,19010,0
20231215,124800,299474650,19010,19000,19010,19000,102
20231215,124700,297535720,19010,19010,19010,19010,0
20231215,124600,297535720,19010,19010,19010,19010,2
20231215,124500,297497700,19010,19010,19010,19010,1
20231215,124400,297478690,19010,19010,19010,19010,0
20231215,124300,297478690,19010,19010,19010,19010,70
20231215,124200,296147990,19000,19000,19000,19000,100
20231215,124100,294247990,19000,19000,19000,19000,0
20231215,124000,294247990,19000,19000,19000,19000,0
20231215,123900,294247990,19000,19000,19000,19000,0
20231215,123800,294247990,19000,19000,19000,19000,1
20231215,123700,294228990,19000,19000,19000,19000,272
20231215,123600,289060990,19000,19000,19000,19000,0
20231215,123500,289060990,19000,19000,19000,19000,0
20231215,123400,289060990,19000,19000,19000,19000,0
20231215,123300,289060990,19000,19000,19000,19000,0
20231215,123200,289060990,19000,19000,19000,19000,0
20231215,123100,289060990,19000,19010,19010,19000,2000
20231215,123000,251060720,19010,19010,19010,19010,0
20231215,122900,251060720,19010,19010,19010,19010,0
20231215,122800,251060720,19010,19010,19010,19010,0
20231215,122700,251060720,19010,19010,19010,19010,0
20231215,122600,251060720,19010,19010,19010,19010,47
20231215,122500,250167250,19020,19020,19020,19020,0
20231215,122400,250167250,19020,19020,19020,19020,0
20231215,122300,250167250,19020,19020,19020,19020,0
20231215,122200,250167250,19020,19020,19020,19020,0
20231215,122100,250167250,19020,19020,19020,19020,0
20231215,122000,250167250,19020,19020,19020,19020,0
20231215,121900,250167250,19020,19020,19020,19020,0
20231215,121800,250167250,19020,19020,19020,19020,0
20231215,121700,250167250,19020,19020,19020,19020,0
20231215,121600,250167250,19020,19020,19020,19020,0
20231215,121500,250167250,19020,19010,19020,19010,80
20231215,121400,248646150,19000,19000,19000,19000,0
20231215,121300,248646150,19000,19000,19000,19000,0
20231215,121200,248646150,19000,19000,19000,19000,25
20231215,121100,248171150,19010,19010,19010,19010,28
20231215,121000,247638870,19010,19010,19010,19010,7
20231215,120900,247505800,19000,19000,19000,19000,40
20231215,120800,246745800,19000,19000,19000,19000,0
20231215,120700,246745800,19000,19000,19000,19000,0
20231215,120600,246745800,19000,19000,19000,19000,0
20231215,120500,246745800,19000,19000,19000,19000,0
20231215,120400,246745800,19000,19000,19000,19000,0
20231215,120300,246745800,19000,19000,19000,19000,0
20231215,120200,246745800,19000,19000,19000,19000,0
20231215,120100,246745800,19000,19010,19010,19000,40
20231215,120000,245985780,19000,19000,19000,19000,0
20231215,115900,245985780,19000,19000,19000,19000,5
20231215,115800,245890780,19000,19000,19000,19000,0
20231215,115700,245890780,19000,19000,19000,19000,0
20231215,115600,245890780,19000,19000,19000,19000,0
20231215,115500,245890780,19000,19000,19000,19000,0
20231215,115400,245890780,19000,19000,19000,19000,0
20231215,115300,245890780,19000,19030,19030,19000,4000
20231215,115200,169881760,19040,19040,19040,19040,0
20231215,115100,169881760,19040,19040,19040,19040,0
20231215,115000,169881760,19040,19040,19040,19040,0
20231215,114900,169881760,19040,19040,19040,19040,0
20231215,114800,169881760,19040,19040,19040,19040,0
20231215,114700,169881760,19040,19040,19040,19040,50
20231215,114600,168929760,19040,19040,19040,19040,0
20231215,114500,168929760,19040,19040,19040,19040,0
20231215,114400,168929760,19040,19040,19040,19040,0
20231215,114300,168929760,19040,19040,19040,19040,0
20231215,114200,168929760,19040,19040,19040,19040,0
20231215,114100,168929760,19040,19040,19040,19040,5
20231215,114000,168834560,19040,19040,19040,19040,0
20231215,113900,168834560,19040,19040,19040,19040,0
20231215,113800,168834560,19040,19040,19040,19040,0
20231215,113700,168834560,19040,19040,19040,19040,0
20231215,113600,168834560,19040,19040,19040,19040,0
20231215,113500,168834560,19040,19040,19040,19040,46
20231215,113400,167958720,19040,19040,19040,19040,50
20231215,113300,167006720,19040,19040,19040,19040,1
20231215,113200,166987680,19040,19040,19040,19040,1
20231215,113100,166968640,19010,19010,19010,19010,0
20231215,113000,166968640,19010,19010,19010,19010,0
20231215,112900,166968640,19010,19010,19010,19010,0
20231215,112800,166968640,19010,19010,19010,19010,0
20231215,112700,166968640,19010,19010,19010,19010,0
20231215,112600,166968640,19010,19010,19010,19010,33
20231215,112500,166341310,19010,19010,19010,19010,0
20231215,112400,166341310,19010,19020,19020,19010,200
20231215,112300,162539300,19030,19030,19030,19030,64
20231215,112200,161321380,19030,19030,19040,19030,28
20231215,112100,160788430,19030,19030,19030,19030,0
20231215,112000,160788430,19030,19030,19030,19030,29
20231215,111900,160236560,19010,19010,19010,19010,0
20231215,111800,160236560,19010,19010,19010,19010,0
20231215,111700,160236560,19010,19010,19010,19010,0
20231215,111600,160236560,19010,19010,19010,19010,0
20231215,111500,160236560,19010,19010,19010,19010,0
20231215,111400,160236560,19010,19010,19010,19010,23
20231215,111300,159799330,19040,19040,19040,19040,11
20231215,111200,159589890,19000,19040,19040,19000,3000
20231215,111100,102550430,19050,19050,19050,19050,0
20231215,111000,102550430,19050,19050,19050,19050,0
20231215,110900,102550430,19050,19050,19050,19050,23
20231215,110800,102112280,19040,19040,19040,19040,500
20231215,110700,92592280,19060,19060,19060,19060,7
20231215,110600,92458860,19080,19080,19080,19080,1
20231215,110500,92439780,19040,19100,19100,19040,1001
20231215,110400,73373580,19070,19070,19070,19070,0
20231215,110300,73373580,19070,19070,19070,19070,0
20231215,110200,73373580,19070,19070,19070,19070,0
20231215,110100,73373580,19070,19070,19070,19070,0
20231215,110000,73373580,19070,19070,19070,19070,0
20231215,105900,73373580,19070,19080,19080,19070,127
20231215,105800,70951500,19080,19080,19080,19080,0
20231215,105700,70951500,19080,19080,19080,19080,0
20231215,105600,70951500,19080,19080,19080,19080,0
20231215,105500,70951500,19080,19080,19080,19080,0
20231215,105400,70951500,19080,19080,19080,19080,0
20231215,105300,70951500,19080,19080,19080,19080,100
20231215,105200,69043500,19080,19080,19080,19080,0
20231215,105100,69043500,19080,19110,19110,19080,65
20231215,105000,67803270,19110,19110,19110,19110,0
20231215,104900,67803270,19110,19110,19110,19110,22
20231215,104800,67382850,19070,19070,19070,19070,0
20231215,104700,67382850,19070,19070,19070,19070,0
20231215,104600,67382850,19070,19070,19070,19070,0
20231215,104500,67382850,19070,19070,19070,19070,0
20231215,104400,67382850,19070,19070,19070,19070,0
20231215,104300,67382850,19070,19070,19070,19070,0
20231215,104200,67382850,19070,19070,19070,19070,0
20231215,104100,67382850,19070,19070,19070,19070,0
20231215,104000,67382850,19070,19070,19070,19070,0
20231215,103900,67382850,19070,19070,19070,19070,20
20231215,103800,67001450,19070,19070,19070,19070,0
20231215,103700,67001450,19070,19080,19080,19070,52
20231215,103600,66009800,19080,19080,19080,19080,0
20231215,103500,66009800,19080,19070,19080,19070,97
20231215,103400,64159490,19130,19130,19130,19130,0
20231215,103300,64159490,19130,19130,19130,19130,0
20231215,103200,64159490,19130,19130,19130,19130,0
20231215,103100,64159490,19130,19130,19130,19130,7
20231215,103000,64025580,19140,19140,19140,19140,0
20231215,102900,64025580,19140,19140,19140,19140,0
20231215,102800,64025580,19140,19140,19140,19140,0
20231215,102700,64025580,19140,19140,19140,19140,0
20231215,102600,64025580,19140,19140,19140,19140,0
20231215,102500,64025580,19140,19140,19140,19140,0
20231215,102400,64025580,19140,19140,19140,19140,0
20231215,102300,64025580,19140,19140,19140,19140,0
20231215,102200,64025580,19140,19140,19140,19140,0
20231215,102100,64025580,19140,19140,19140,19140,50
20231215,102000,63068580,19070,19110,19110,19070,100
20231215,101900,61160100,19150,19150,19150,19150,0
20231215,101800,61160100,19150,19150,19150,19150,0
20231215,101700,61160100,19150,19150,19150,19150,0
20231215,101600,61160100,19150,19150,19150,19150,0
20231215,101500,61160100,19150,19150,19150,19150,0
20231215,101400,61160100,19150,19150,19150,19150,0
20231215,101300,61160100,19150,19150,19150,19150,0
20231215,101200,61160100,19150,19150,19150,19150,0
20231215,101100,61160100,19150,19150,19150,19150,0
20231215,101000,61160100,19150,19150,19150,19150,52
20231215,100900,60164300,19140,19140,19140,19140,522
20231215,100800,50173220,19140,19140,19140,19140,0
20231215,100700,50173220,19140,19140,19140,19140,4
20231215,100600,50096660,19150,19150,19150,19150,0
20231215,100500,50096660,19150,19150,19150,19150,1
20231215,100400,50077510,19140,19140,19140,19140,13
20231215,100300,49828690,19140,19140,19140,19140,284
20231215,100200,44392930,19140,19140,19140,19140,200
20231215,100100,40564930,19090,19060,19090,19060,68
20231215,100000,39267770,19050,19050,19050,19050,0
20231215,095900,39267770,19050,19030,19050,19030,111
20231215,095800,37153440,19040,19040,19040,19040,7
20231215,095700,37020160,19040,19040,19040,19040,50
20231215,095600,36068160,19030,19030,19030,19030,0
20231215,095500,36068160,19030,19030,19030,19030,0
20231215,095400,36068160,19030,19030,19030,19030,0
20231215,095300,36068160,19030,19030,19030,19030,220
20231215,095200,31881560,19030,19030,19030,19030,0
20231215,095100,31881560,19030,19030,19030,19030,18
20231215,095000,31539020,19030,19030,19030,19030,1
20231215,094900,31519990,19050,19050,19050,19050,0
20231215,094800,31519990,19050,19050,19050,19050,5
20231215,094700,31424740,19040,19040,19040,19040,8
20231215,094600,31272420,19040,19040,19040,19040,1
20231215,094500,31253380,19040,19040,19040,19040,0
20231215,094400,31253380,19040,19040,19040,19040,0
20231215,094300,31253380,19040,19040,19040,19040,2
20231215,094200,31215300,19010,19020,19020,19010,260
20231215,094100,26272340,19010,19010,19010,19010,0
20231215,094000,26272340,19010,19010,19010,19010,0
20231215,093900,26272340,19010,19010,19010,19010,0
20231215,093800,26272340,19010,19040,19040,19010,240
20231215,093700,21708870,19050,19060,19060,19050,48
20231215,093600,20794100,19070,19070,19070,19070,15
20231215,093500,20508050,19040,19040,19040,19040,0
20231215,093400,20508050,19040,19040,19040,19040,26
20231215,093300,20013010,19040,19040,19040,19040,1
20231215,093200,19993970,19040,19020,19040,19010,101
20231215,093100,18073920,19020,19040,19040,19020,8
20231215,093000,17921700,19010,19010,19010,19010,0
20231215,092900,17921700,19010,19030,19030,19010,76
20231215,092800,16475840,19010,19010,19010,19010,30
20231215,092700,15905540,19010,19010,19010,19010,0
20231215,092600,15905540,19010,19010,19010,19010,0
20231215,092500,15905540,19010,19010,19010,19010,0
20231215,092400,15905540,19010,19010,19010,19010,273
20231215,092300,10715810,19000,19020,19020,19000,320
20231215,092200,4632890,19020,19020,19020,19020,22
20231215,092100,4214450,19030,19030,19030,19030,0
20231215,092000,4214450,19030,19030,19030,19030,0
20231215,091900,4214450,19030,19030,19030,19030,10
20231215,091800,4024150,19040,19040,19040,19040,0
20231215,091700,4024150,19040,19040,19040,19040,0
20231215,091600,4024150,19040,19040,19040,19040,50
20231215,091500,3072150,19050,19050,19050,19050,6
20231215,091400,2957850,19060,19070,19070,19060,29
20231215,091300,2404870,19080,19080,19090,19080,12
20231215,091200,2175900,19070,19070,19070,19070,0
20231215,091100,2175900,19070,19070,19070,19070,0
20231215,091000,2175900,19070,19070,19070,19070,50
20231215,090900,1222400,19100,19100,19100,19100,0
20231215,090800,1222400,19100,19100,19100,19100,0
20231215,090700,1222400,19100,19100,19100,19100,0
20231215,090600,1222400,19100,19100,19100,19100,0
20231215,090500,1222400,19100,19100,19100,19100,1
20231215,090400,1203300,19100,19100,19100,19100,9
20231215,090300,1031400,19100,19100,19100,19100,0
20231215,090200,1031400,19100,19100,19100,19100,43
20231215,090100,210100,19100,19100,19100,19100,0
20231215,090000,210100,19100,19100,19100,19100,11