KissMeData/001550/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,183400,418504250,13360,13360,13360,13360,942
20231221,183300,418504250,13360,13360,13360,13360,0
20231221,183200,418504250,13360,13360,13360,13360,0
20231221,183100,418504250,13360,13360,13360,13360,0
20231221,183000,418504250,13360,13360,13360,13360,0
20231221,182900,418504250,13360,13360,13360,13360,0
20231221,182800,418504250,13360,13360,13360,13360,0
20231221,182700,418504250,13360,13360,13360,13360,0
20231221,182600,418504250,13360,13360,13360,13360,0
20231221,182500,418504250,13360,13360,13360,13360,0
20231221,182400,418504250,13360,13360,13360,13360,0
20231221,182300,418504250,13360,13360,13360,13360,0
20231221,182200,418504250,13360,13360,13360,13360,0
20231221,182100,418504250,13360,13360,13360,13360,0
20231221,182000,418504250,13360,13360,13360,13360,0
20231221,181900,418504250,13360,13360,13360,13360,0
20231221,181800,418504250,13360,13360,13360,13360,0
20231221,181700,418504250,13360,13360,13360,13360,0
20231221,181600,418504250,13360,13360,13360,13360,0
20231221,181500,418504250,13360,13360,13360,13360,0
20231221,181400,418504250,13360,13360,13360,13360,0
20231221,181300,418504250,13360,13360,13360,13360,0
20231221,181200,418504250,13360,13360,13360,13360,0
20231221,181100,418504250,13360,13360,13360,13360,0
20231221,181000,418504250,13360,13360,13360,13360,0
20231221,180900,418504250,13360,13360,13360,13360,0
20231221,180800,418504250,13360,13360,13360,13360,0
20231221,180700,418504250,13360,13360,13360,13360,0
20231221,180600,418504250,13360,13360,13360,13360,0
20231221,180500,418504250,13360,13360,13360,13360,0
20231221,180400,418504250,13360,13360,13360,13360,942
20231221,180300,418504250,13360,13360,13360,13360,0
20231221,180200,418504250,13360,13360,13360,13360,0
20231221,180100,418504250,13360,13360,13360,13360,0
20231221,180000,418504250,13360,13360,13360,13360,0
20231221,175900,418504250,13360,13360,13360,13360,0
20231221,175800,418504250,13360,13360,13360,13360,0
20231221,175700,418504250,13360,13360,13360,13360,0
20231221,175600,418504250,13360,13360,13360,13360,0
20231221,175500,418504250,13360,13360,13360,13360,0
20231221,175400,418504250,13360,13360,13360,13360,0
20231221,175300,418504250,13360,13360,13360,13360,0
20231221,175200,418504250,13360,13360,13360,13360,0
20231221,175100,418504250,13360,13360,13360,13360,0
20231221,175000,418504250,13360,13360,13360,13360,0
20231221,174900,418504250,13360,13360,13360,13360,0
20231221,174800,418504250,13360,13360,13360,13360,0
20231221,174700,418504250,13360,13360,13360,13360,0
20231221,174600,418504250,13360,13360,13360,13360,0
20231221,174500,418504250,13360,13360,13360,13360,0
20231221,174400,418504250,13360,13360,13360,13360,0
20231221,174300,418504250,13360,13360,13360,13360,0
20231221,174200,418504250,13360,13360,13360,13360,0
20231221,174100,418504250,13360,13360,13360,13360,0
20231221,174000,418504250,13360,13360,13360,13360,0
20231221,173900,418504250,13360,13360,13360,13360,0
20231221,173800,418504250,13360,13360,13360,13360,0
20231221,173700,418504250,13360,13360,13360,13360,0
20231221,173600,418504250,13360,13360,13360,13360,0
20231221,173500,418504250,13360,13360,13360,13360,0
20231221,173400,418504250,13360,13360,13360,13360,942
20231221,173300,418504250,13360,13360,13360,13360,0
20231221,173200,418504250,13360,13360,13360,13360,0
20231221,173100,418504250,13360,13360,13360,13360,0
20231221,173000,418504250,13360,13360,13360,13360,0
20231221,172900,418504250,13360,13360,13360,13360,0
20231221,172800,418504250,13360,13360,13360,13360,0
20231221,172700,418504250,13360,13360,13360,13360,0
20231221,172600,418504250,13360,13360,13360,13360,0
20231221,172500,418504250,13360,13360,13360,13360,0
20231221,172400,418504250,13360,13360,13360,13360,0
20231221,172300,418504250,13360,13360,13360,13360,0
20231221,172200,418504250,13360,13360,13360,13360,0
20231221,172100,418504250,13360,13360,13360,13360,0
20231221,172000,418504250,13360,13360,13360,13360,0
20231221,171900,418504250,13360,13360,13360,13360,0
20231221,171800,418504250,13360,13360,13360,13360,0
20231221,171700,418504250,13360,13360,13360,13360,0
20231221,171600,418504250,13360,13360,13360,13360,0
20231221,171500,418504250,13360,13360,13360,13360,0
20231221,171400,418504250,13360,13360,13360,13360,0
20231221,171300,418504250,13360,13360,13360,13360,0
20231221,171200,418504250,13360,13360,13360,13360,0
20231221,171100,418504250,13360,13360,13360,13360,0
20231221,171000,418504250,13360,13360,13360,13360,0
20231221,170900,418504250,13360,13360,13360,13360,0
20231221,170800,418504250,13360,13360,13360,13360,0
20231221,170700,418504250,13360,13360,13360,13360,0
20231221,170600,418504250,13360,13360,13360,13360,0
20231221,170500,418504250,13360,13360,13360,13360,0
20231221,170400,418504250,13360,13360,13360,13360,942
20231221,170300,418504250,13360,13360,13360,13360,0
20231221,170200,418504250,13360,13360,13360,13360,0
20231221,170100,418504250,13360,13360,13360,13360,0
20231221,170000,418504250,13360,13360,13360,13360,0
20231221,165900,418504250,13360,13360,13360,13360,0
20231221,165800,418504250,13360,13360,13360,13360,0
20231221,165700,418504250,13360,13360,13360,13360,0
20231221,165600,418504250,13360,13360,13360,13360,0
20231221,165500,418504250,13360,13360,13360,13360,0
20231221,165400,418504250,13360,13360,13360,13360,0
20231221,165300,418504250,13360,13360,13360,13360,0
20231221,165200,418504250,13360,13360,13360,13360,0
20231221,165100,418504250,13360,13360,13360,13360,0
20231221,165000,418504250,13360,13360,13360,13360,0
20231221,164900,418504250,13360,13360,13360,13360,0
20231221,164800,418504250,13360,13360,13360,13360,0
20231221,164700,418504250,13360,13360,13360,13360,0
20231221,164600,418504250,13360,13360,13360,13360,0
20231221,164500,418504250,13360,13360,13360,13360,0
20231221,164400,418504250,13360,13360,13360,13360,0
20231221,164300,418504250,13360,13360,13360,13360,0
20231221,164200,418504250,13360,13360,13360,13360,0
20231221,164100,418504250,13360,13360,13360,13360,0
20231221,164000,418504250,13360,13360,13360,13360,0
20231221,163900,418504250,13360,13360,13360,13360,0
20231221,163800,418504250,13360,13360,13360,13360,0
20231221,163700,418504250,13360,13360,13360,13360,0
20231221,163600,418504250,13360,13360,13360,13360,0
20231221,163500,418504250,13360,13360,13360,13360,0
20231221,163400,418504250,13360,13360,13360,13360,942
20231221,163300,418504250,13360,13360,13360,13360,0
20231221,163200,418504250,13360,13360,13360,13360,0
20231221,163100,418504250,13360,13360,13360,13360,0
20231221,163000,418504250,13360,13360,13360,13360,0
20231221,162900,418504250,13360,13360,13360,13360,0
20231221,162800,418504250,13360,13360,13360,13360,0
20231221,162700,418504250,13360,13360,13360,13360,0
20231221,162600,418504250,13360,13360,13360,13360,0
20231221,162500,418504250,13360,13360,13360,13360,0
20231221,162400,418504250,13360,13360,13360,13360,0
20231221,162300,418504250,13360,13360,13360,13360,0
20231221,162200,418504250,13360,13360,13360,13360,0
20231221,162100,418504250,13360,13360,13360,13360,0
20231221,162000,418504250,13360,13360,13360,13360,0
20231221,161900,418504250,13360,13360,13360,13360,0
20231221,161800,418504250,13360,13360,13360,13360,0
20231221,161700,418504250,13360,13360,13360,13360,0
20231221,161600,418504250,13360,13360,13360,13360,0
20231221,161500,418504250,13360,13360,13360,13360,0
20231221,161400,418504250,13360,13360,13360,13360,0
20231221,161300,418504250,13360,13360,13360,13360,0
20231221,161200,418504250,13360,13360,13360,13360,0
20231221,161100,418504250,13360,13360,13360,13360,0
20231221,161000,418504250,13360,13360,13360,13360,0
20231221,160900,418504250,13360,13360,13360,13360,0
20231221,160800,418504250,13360,13360,13360,13360,0
20231221,160700,418504250,13360,13360,13360,13360,0
20231221,160600,418504250,13360,13360,13360,13360,0
20231221,160500,418504250,13360,13360,13360,13360,0
20231221,160400,418504250,13360,13360,13360,13360,942
20231221,160300,418504250,13360,13360,13360,13360,0
20231221,160200,418504250,13360,13360,13360,13360,0
20231221,160100,418504250,13360,13360,13360,13360,0
20231221,160000,418504250,13360,13360,13360,13360,0
20231221,155900,418504250,13360,13360,13360,13360,0
20231221,155800,418504250,13360,13360,13360,13360,0
20231221,155700,418504250,13360,13360,13360,13360,0
20231221,155600,418504250,13360,13360,13360,13360,0
20231221,155500,418504250,13360,13360,13360,13360,0
20231221,155400,418504250,13360,13360,13360,13360,0
20231221,155300,418504250,13360,13360,13360,13360,0
20231221,155200,418504250,13360,13360,13360,13360,0
20231221,155100,418504250,13360,13360,13360,13360,0
20231221,155000,418504250,13360,13360,13360,13360,0
20231221,154900,418504250,13360,13360,13360,13360,0
20231221,154800,418504250,13360,13360,13360,13360,0
20231221,154700,418504250,13360,13360,13360,13360,0
20231221,154600,418504250,13360,13360,13360,13360,0
20231221,154500,418504250,13360,13360,13360,13360,0
20231221,154400,418504250,13360,13360,13360,13360,0
20231221,154300,418504250,13360,13360,13360,13360,0
20231221,154200,418504250,13360,13360,13360,13360,0
20231221,154100,418504250,13360,13360,13360,13360,0
20231221,154000,418504250,13360,13360,13360,13360,0
20231221,153900,418504250,13360,13360,13360,13360,0
20231221,153800,418504250,13360,13360,13360,13360,0
20231221,153700,418504250,13360,13360,13360,13360,0
20231221,153600,418504250,13360,13360,13360,13360,0
20231221,153500,418504250,13360,13360,13360,13360,0
20231221,153400,418504250,13360,13360,13360,13360,942
20231221,153300,418504250,13360,13360,13360,13360,0
20231221,153200,418504250,13360,13360,13360,13360,0
20231221,153100,418504250,13360,13360,13360,13360,0
20231221,153000,418504250,13360,13360,13360,13360,942
20231221,152900,405919130,13380,13380,13380,13380,0
20231221,152800,405919130,13380,13380,13380,13380,0
20231221,152700,405919130,13380,13380,13380,13380,0
20231221,152600,405919130,13380,13380,13380,13380,0
20231221,152500,405919130,13380,13380,13380,13380,0
20231221,152400,405919130,13380,13380,13380,13380,0
20231221,152300,405919130,13380,13380,13380,13380,0
20231221,152200,405919130,13380,13380,13380,13380,0
20231221,152100,405919130,13380,13380,13380,13380,0
20231221,152000,405919130,13380,13380,13380,13380,0
20231221,151900,405919130,13380,13370,13470,13360,667
20231221,151800,396963080,13360,13360,13360,13360,0
20231221,151700,396963080,13360,13360,13360,13360,0
20231221,151600,396963080,13360,13360,13360,13360,0
20231221,151500,396963080,13360,13370,13370,13360,138
20231221,151400,395119030,13390,13390,13390,13390,2
20231221,151300,395092250,13370,13370,13370,13370,0
20231221,151200,395092250,13370,13370,13370,13370,0
20231221,151100,395092250,13370,13370,13370,13370,0
20231221,151000,395092250,13370,13360,13370,13360,100
20231221,150900,393756020,13360,13360,13360,13360,70
20231221,150800,392820820,13360,13360,13360,13360,143
20231221,150700,390910340,13370,13370,13370,13370,30
20231221,150600,390509240,13370,13370,13370,13370,50
20231221,150500,389840740,13370,13370,13370,13370,0
20231221,150400,389840740,13370,13370,13370,13370,0
20231221,150300,389840740,13370,13370,13370,13370,0
20231221,150200,389840740,13370,13370,13370,13370,0
20231221,150100,389840740,13370,13370,13370,13370,349
20231221,150000,385174610,13370,13370,13370,13370,0
20231221,145900,385174610,13370,13370,13370,13370,0
20231221,145800,385174610,13370,13370,13370,13370,372
20231221,145700,380200970,13380,13380,13380,13380,0
20231221,145600,380200970,13380,13380,13380,13380,0
20231221,145500,380200970,13380,13370,13380,13370,108
20231221,145400,378756910,13390,13390,13390,13390,66
20231221,145300,377873170,13390,13390,13390,13390,0
20231221,145200,377873170,13390,13390,13390,13390,0
20231221,145100,377873170,13390,13390,13390,13390,0
20231221,145000,377873170,13390,13390,13390,13390,0
20231221,144900,377873170,13390,13390,13390,13390,50
20231221,144800,377203670,13390,13390,13390,13390,0
20231221,144700,377203670,13390,13380,13390,13380,2
20231221,144600,377176900,13370,13370,13370,13370,330
20231221,144500,372764800,13370,13370,13370,13370,0
20231221,144400,372764800,13370,13370,13370,13370,0
20231221,144300,372764800,13370,13370,13370,13370,0
20231221,144200,372764800,13370,13370,13370,13370,1
20231221,144100,372751430,13370,13380,13380,13370,177
20231221,144000,370384540,13380,13380,13380,13380,176
20231221,143900,368029660,13370,13370,13370,13370,0
20231221,143800,368029660,13370,13370,13370,13370,1
20231221,143700,368016290,13370,13370,13370,13370,5
20231221,143600,367949440,13370,13370,13370,13370,0
20231221,143500,367949440,13370,13370,13370,13370,100
20231221,143400,366612440,13380,13380,13380,13380,0
20231221,143300,366612440,13380,13380,13380,13380,11
20231221,143200,366465260,13390,13390,13390,13390,2
20231221,143100,366438480,13390,13390,13390,13390,0
20231221,143000,366438480,13390,13390,13390,13390,0
20231221,142900,366438480,13390,13390,13390,13390,1
20231221,142800,366425090,13370,13370,13370,13370,0
20231221,142700,366425090,13370,13370,13370,13370,84
20231221,142600,365302010,13370,13370,13370,13370,0
20231221,142500,365302010,13370,13370,13370,13370,0
20231221,142400,365302010,13370,13370,13370,13370,174
20231221,142300,362975630,13370,13380,13380,13370,25
20231221,142200,362641340,13390,13390,13390,13390,0
20231221,142100,362641340,13390,13390,13390,13390,0
20231221,142000,362641340,13390,13380,13390,13380,77
20231221,141900,361611060,13390,13390,13390,13390,0
20231221,141800,361611060,13390,13390,13390,13390,19
20231221,141700,361356650,13390,13390,13390,13380,246
20231221,141600,358064240,13400,13400,13400,13400,0
20231221,141500,358064240,13400,13400,13400,13400,0
20231221,141400,358064240,13400,13400,13400,13400,0
20231221,141300,358064240,13400,13400,13400,13400,2
20231221,141200,358037440,13390,13390,13390,13390,0
20231221,141100,358037440,13390,13390,13390,13390,0
20231221,141000,358037440,13390,13390,13390,13390,0
20231221,140900,358037440,13390,13390,13390,13390,0
20231221,140800,358037440,13390,13390,13390,13390,73
20231221,140700,357059970,13390,13390,13390,13390,122
20231221,140600,355426390,13400,13400,13400,13400,0
20231221,140500,355426390,13400,13400,13400,13400,0
20231221,140400,355426390,13400,13400,13400,13400,0
20231221,140300,355426390,13400,13400,13400,13400,6
20231221,140200,355345990,13390,13390,13390,13390,23
20231221,140100,355038020,13400,13400,13400,13400,0
20231221,140000,355038020,13400,13400,13400,13400,61
20231221,135900,354220620,13440,13440,13440,13440,0
20231221,135800,354220620,13440,13440,13440,13440,10
20231221,135700,354086220,13450,13450,13450,13450,0
20231221,135600,354086220,13450,13450,13450,13450,48
20231221,135500,353440620,13400,13400,13400,13400,16
20231221,135400,353226220,13400,13370,13400,13370,696
20231221,135300,343906710,13370,13370,13370,13370,0
20231221,135200,343906710,13370,13370,13370,13370,0
20231221,135100,343906710,13370,13370,13370,13370,3
20231221,135000,343866600,13370,13370,13370,13370,10
20231221,134900,343732900,13360,13360,13360,13360,35
20231221,134800,343265300,13360,13360,13360,13360,32
20231221,134700,342837780,13360,13370,13370,13360,151
20231221,134600,340819410,13370,13370,13370,13370,17
20231221,134500,340592120,13370,13370,13370,13370,255
20231221,134400,337182770,13370,13380,13380,13370,790
20231221,134300,326614160,13390,13390,13390,13390,0
20231221,134200,326614160,13390,13390,13390,13390,0
20231221,134100,326614160,13390,13390,13390,13390,0
20231221,134000,326614160,13390,13390,13390,13390,50
20231221,133900,325944660,13380,13380,13380,13380,0
20231221,133800,325944660,13380,13380,13380,13380,0
20231221,133700,325944660,13380,13380,13380,13380,6
20231221,133600,325864380,13380,13380,13380,13380,100
20231221,133500,324526380,13380,13380,13380,13380,0
20231221,133400,324526380,13380,13380,13380,13380,3
20231221,133300,324486240,13390,13400,13400,13390,873
20231221,133200,312789350,13400,13400,13400,13400,0
20231221,133100,312789350,13400,13400,13400,13400,5
20231221,133000,312722350,13430,13430,13430,13430,0
20231221,132900,312722350,13430,13430,13430,13430,0
20231221,132800,312722350,13430,13430,13430,13430,0
20231221,132700,312722350,13430,13430,13430,13430,0
20231221,132600,312722350,13430,13430,13430,13430,1
20231221,132500,312708920,13410,13410,13410,13410,0
20231221,132400,312708920,13410,13400,13410,13400,6
20231221,132300,312628480,13400,13400,13400,13400,68
20231221,132200,311717280,13400,13400,13400,13400,0
20231221,132100,311717280,13400,13400,13400,13400,0
20231221,132000,311717280,13400,13400,13400,13400,0
20231221,131900,311717280,13400,13450,13450,13400,12
20231221,131800,311555980,13450,13450,13450,13450,0
20231221,131700,311555980,13450,13450,13450,13450,0
20231221,131600,311555980,13450,13450,13450,13450,0
20231221,131500,311555980,13450,13410,13450,13410,11
20231221,131400,311408430,13410,13410,13410,13410,0
20231221,131300,311408430,13410,13410,13410,13410,0
20231221,131200,311408430,13410,13410,13410,13410,1
20231221,131100,311395020,13450,13450,13450,13450,4
20231221,131000,311341220,13410,13400,13410,13400,41
20231221,130900,310791770,13420,13410,13420,13410,3
20231221,130800,310751530,13400,13400,13400,13400,0
20231221,130700,310751530,13400,13400,13400,13400,0
20231221,130600,310751530,13400,13400,13400,13400,1
20231221,130500,310738130,13400,13400,13400,13400,10
20231221,130400,310604130,13380,13380,13380,13380,0
20231221,130300,310604130,13380,13380,13380,13380,0
20231221,130200,310604130,13380,13380,13380,13380,0
20231221,130100,310604130,13380,13380,13380,13380,0
20231221,130000,310604130,13380,13380,13380,13380,0
20231221,125900,310604130,13380,13380,13380,13380,0
20231221,125800,310604130,13380,13380,13380,13380,0
20231221,125700,310604130,13380,13380,13380,13380,0
20231221,125600,310604130,13380,13380,13380,13380,0
20231221,125500,310604130,13380,13380,13380,13380,0
20231221,125400,310604130,13380,13380,13380,13380,34
20231221,125300,310149210,13380,13380,13380,13380,0
20231221,125200,310149210,13380,13380,13380,13380,6
20231221,125100,310068930,13380,13380,13380,13380,0
20231221,125000,310068930,13380,13390,13390,13380,122
20231221,124900,308436450,13430,13430,13430,13430,0
20231221,124800,308436450,13430,13430,13430,13430,0
20231221,124700,308436450,13430,13430,13430,13430,74
20231221,124600,307442630,13430,13430,13430,13430,0
20231221,124500,307442630,13430,13430,13430,13430,0
20231221,124400,307442630,13430,13430,13430,13430,0
20231221,124300,307442630,13430,13430,13430,13430,0
20231221,124200,307442630,13430,13430,13430,13430,3
20231221,124100,307402340,13380,13380,13380,13380,52
20231221,124000,306706580,13370,13370,13370,13370,0
20231221,123900,306706580,13370,13370,13370,13370,94
20231221,123800,305449800,13370,13370,13370,13370,62
20231221,123700,304620860,13440,13440,13440,13440,0
20231221,123600,304620860,13440,13440,13440,13440,0
20231221,123500,304620860,13440,13440,13440,13440,0
20231221,123400,304620860,13440,13440,13440,13440,0
20231221,123300,304620860,13440,13440,13440,13440,0
20231221,123200,304620860,13440,13440,13440,13440,0
20231221,123100,304620860,13440,13380,13440,13370,135
20231221,123000,302813020,13380,13380,13380,13380,0
20231221,122900,302813020,13380,13380,13380,13380,0
20231221,122800,302813020,13380,13380,13380,13380,0
20231221,122700,302813020,13380,13400,13400,13380,27
20231221,122600,302451620,13430,13430,13430,13430,0
20231221,122500,302451620,13430,13430,13430,13430,0
20231221,122400,302451620,13430,13430,13430,13430,0
20231221,122300,302451620,13430,13430,13430,13430,0
20231221,122200,302451620,13430,13430,13430,13430,20
20231221,122100,302183020,13360,13360,13360,13360,0
20231221,122000,302183020,13360,13370,13370,13360,100
20231221,121900,300847000,13360,13360,13360,13360,0
20231221,121800,300847000,13360,13360,13360,13360,79
20231221,121700,299791560,13360,13400,13400,13360,22
20231221,121600,299497200,13400,13400,13400,13400,0
20231221,121500,299497200,13400,13400,13400,13400,89
20231221,121400,298304600,13450,13430,13450,13430,28
20231221,121300,297928230,13370,13400,13400,13370,559
20231221,121200,290448830,13440,13440,13440,13440,0
20231221,121100,290448830,13440,13440,13440,13440,0
20231221,121000,290448830,13440,13440,13440,13440,0
20231221,120900,290448830,13440,13440,13440,13440,0
20231221,120800,290448830,13440,13440,13440,13440,0
20231221,120700,290448830,13440,13440,13440,13440,0
20231221,120600,290448830,13440,13440,13440,13440,1
20231221,120500,290435390,13430,13430,13430,13430,1
20231221,120400,290421960,13430,13430,13430,13430,0
20231221,120300,290421960,13430,13430,13430,13430,0
20231221,120200,290421960,13430,13430,13430,13430,374
20231221,120100,285399140,13430,13430,13430,13430,0
20231221,120000,285399140,13430,13430,13430,13430,0
20231221,115900,285399140,13430,13430,13430,13430,0
20231221,115800,285399140,13430,13430,13430,13430,20
20231221,115700,285130540,13400,13400,13400,13400,0
20231221,115600,285130540,13400,13400,13400,13400,0
20231221,115500,285130540,13400,13400,13400,13400,20
20231221,115400,284862540,13430,13400,13430,13400,34
20231221,115300,284406790,13410,13410,13410,13410,1
20231221,115200,284393380,13430,13430,13430,13430,0
20231221,115100,284393380,13430,13430,13430,13430,0
20231221,115000,284393380,13430,13430,13430,13430,5
20231221,114900,284326230,13440,13440,13440,13440,0
20231221,114800,284326230,13440,13440,13440,13440,0
20231221,114700,284326230,13440,13440,13440,13440,0
20231221,114600,284326230,13440,13440,13440,13440,0
20231221,114500,284326230,13440,13440,13440,13440,0
20231221,114400,284326230,13440,13440,13440,13440,1
20231221,114300,284312790,13440,13440,13440,13440,0
20231221,114200,284312790,13440,13440,13440,13440,1
20231221,114100,284299350,13370,13370,13370,13370,0
20231221,114000,284299350,13370,13370,13370,13370,0
20231221,113900,284299350,13370,13370,13370,13370,0
20231221,113800,284299350,13370,13370,13370,13370,0
20231221,113700,284299350,13370,13370,13370,13370,0
20231221,113600,284299350,13370,13370,13370,13370,0
20231221,113500,284299350,13370,13370,13370,13370,0
20231221,113400,284299350,13370,13370,13370,13370,0
20231221,113300,284299350,13370,13370,13370,13370,0
20231221,113200,284299350,13370,13370,13370,13370,0
20231221,113100,284299350,13370,13370,13370,13370,0
20231221,113000,284299350,13370,13370,13370,13370,0
20231221,112900,284299350,13370,13370,13370,13370,15
20231221,112800,284098800,13370,13370,13370,13370,0
20231221,112700,284098800,13370,13370,13370,13370,0
20231221,112600,284098800,13370,13370,13370,13370,0
20231221,112500,284098800,13370,13370,13370,13370,0
20231221,112400,284098800,13370,13410,13410,13370,20
20231221,112300,283830720,13470,13470,13470,13470,0
20231221,112200,283830720,13470,13470,13470,13470,0
20231221,112100,283830720,13470,13410,13470,13410,138
20231221,112000,281977080,13410,13410,13410,13410,0
20231221,111900,281977080,13410,13410,13410,13410,0
20231221,111800,281977080,13410,13410,13410,13410,3
20231221,111700,281936850,13350,13400,13400,13350,928
20231221,111600,269523050,13400,13400,13400,13400,1
20231221,111500,269509650,13350,13350,13350,13350,30
20231221,111400,269109150,13400,13400,13400,13400,17
20231221,111300,268881350,13400,13400,13400,13400,2
20231221,111200,268854550,13400,13400,13400,13400,8
20231221,111100,268747350,13400,13400,13400,13400,0
20231221,111000,268747350,13400,13400,13400,13400,10
20231221,110900,268613350,13400,13400,13400,13400,10
20231221,110800,268479350,13340,13340,13340,13340,0
20231221,110700,268479350,13340,13340,13340,13340,0
20231221,110600,268479350,13340,13340,13340,13340,0
20231221,110500,268479350,13340,13340,13340,13340,10
20231221,110400,268345950,13340,13340,13340,13340,10
20231221,110300,268212550,13340,13340,13340,13340,170
20231221,110200,265944750,13350,13350,13350,13350,207
20231221,110100,263181300,13350,13350,13350,13350,0
20231221,110000,263181300,13350,13350,13350,13350,0
20231221,105900,263181300,13350,13350,13350,13350,0
20231221,105800,263181300,13350,13350,13350,13350,200
20231221,105700,260511300,13350,13350,13350,13350,0
20231221,105600,260511300,13350,13350,13350,13350,161
20231221,105500,258361950,13400,13400,13400,13400,1
20231221,105400,258348550,13360,13360,13360,13360,0
20231221,105300,258348550,13360,13370,13370,13350,1435
20231221,105200,239167460,13370,13400,13400,13370,166
20231221,105100,236948010,13380,13380,13380,13380,1
20231221,105000,236934630,13380,13410,13410,13380,4552
20231221,104900,175958560,13410,13400,13410,13400,56
20231221,104800,175208150,13400,13400,13400,13400,431
20231221,104700,169432750,13400,13400,13400,13400,1
20231221,104600,169419350,13400,13400,13400,13400,165
20231221,104500,167208350,13410,13410,13410,13410,9
20231221,104400,167087660,13410,13410,13410,13410,24
20231221,104300,166765820,13410,13410,13410,13400,1233
20231221,104200,150231790,13430,13420,13440,13420,77
20231221,104100,149198420,13420,13420,13420,13420,81
20231221,104000,148111400,13420,13410,13420,13410,175
20231221,103900,145764410,13470,13420,13470,13420,14
20231221,103800,145576480,13420,13420,13420,13420,0
20231221,103700,145576480,13420,13420,13420,13420,50
20231221,103600,144905480,13420,13420,13420,13420,67
20231221,103500,144006340,13420,13420,13420,13420,0
20231221,103400,144006340,13420,13420,13420,13420,0
20231221,103300,144006340,13420,13420,13420,13420,54
20231221,103200,143281660,13420,13430,13430,13420,110
20231221,103100,141805030,13430,13430,13430,13430,100
20231221,103000,140462030,13430,13430,13430,13430,0
20231221,102900,140462030,13430,13430,13430,13430,10
20231221,102800,140327730,13440,13440,13440,13440,328
20231221,102700,135919410,13470,13460,13470,13450,221
20231221,102600,132945710,13470,13470,13470,13470,0
20231221,102500,132945710,13470,13470,13470,13470,21
20231221,102400,132662840,13490,13490,13490,13490,0
20231221,102300,132662840,13490,13490,13490,13490,0
20231221,102200,132662840,13490,13490,13490,13490,17
20231221,102100,132433510,13490,13490,13490,13490,0
20231221,102000,132433510,13490,13490,13490,13490,0
20231221,101900,132433510,13490,13490,13490,13490,0
20231221,101800,132433510,13490,13490,13490,13490,0
20231221,101700,132433510,13490,13490,13490,13490,0
20231221,101600,132433510,13490,13440,13490,13440,4
20231221,101500,132379700,13460,13460,13460,13460,0
20231221,101400,132379700,13460,13460,13460,13460,0
20231221,101300,132379700,13460,13460,13460,13460,0
20231221,101200,132379700,13460,13460,13460,13460,13
20231221,101100,132204720,13490,13490,13490,13490,0
20231221,101000,132204720,13490,13490,13490,13490,2
20231221,100900,132177740,13440,13440,13440,13440,40
20231221,100800,131640140,13500,13500,13500,13500,2
20231221,100700,131613140,13500,13500,13500,13500,22
20231221,100600,131316140,13530,13500,13530,13500,104
20231221,100500,129912080,13420,13420,13420,13420,10
20231221,100400,129777880,13500,13500,13500,13500,0
20231221,100300,129777880,13500,13430,13500,13420,238
20231221,100200,126583030,13430,13450,13450,13430,703
20231221,100100,117137890,13460,13480,13480,13460,1130
20231221,100000,101926620,13500,13500,13500,13500,10
20231221,095900,101791620,13500,13500,13500,13500,2
20231221,095800,101764620,13490,13490,13490,13490,50
20231221,095700,101090120,13500,13490,13500,13490,21
20231221,095600,100806730,13500,13490,13500,13490,20
20231221,095500,100536840,13500,13470,13500,13470,50
20231221,095400,99863310,13470,13470,13470,13470,34
20231221,095300,99405330,13470,13470,13470,13470,0
20231221,095200,99405330,13470,13470,13470,13470,0
20231221,095100,99405330,13470,13470,13470,13470,0
20231221,095000,99405330,13470,13470,13470,13470,17
20231221,094900,99176340,13470,13470,13470,13470,50
20231221,094800,98502840,13490,13490,13490,13490,1
20231221,094700,98489350,13500,13500,13500,13500,1
20231221,094600,98475850,13500,13500,13500,13500,0
20231221,094500,98475850,13500,13450,13500,13450,283
20231221,094400,94669400,13450,13450,13450,13450,5
20231221,094300,94602150,13450,13450,13450,13450,1
20231221,094200,94588700,13440,13440,13450,13440,44
20231221,094100,93997240,13450,13450,13450,13450,28
20231221,094000,93620640,13450,13450,13450,13450,0
20231221,093900,93620640,13450,13450,13450,13450,105
20231221,093800,92208390,13450,13450,13450,13450,0
20231221,093700,92208390,13450,13450,13450,13450,152
20231221,093600,90163990,13450,13450,13450,13450,15
20231221,093500,89962240,13450,13450,13450,13450,0
20231221,093400,89962240,13450,13450,13450,13450,11
20231221,093300,89814290,13440,13440,13440,13440,50
20231221,093200,89142290,13450,13450,13450,13450,1
20231221,093100,89128840,13440,13450,13450,13440,36
20231221,093000,88644990,13440,13440,13440,13440,0
20231221,092900,88644990,13440,13450,13450,13440,172
20231221,092800,86331830,13450,13470,13470,13450,48
20231221,092700,85685470,13470,13480,13480,13470,42
20231221,092600,85119330,13500,13500,13500,13500,0
20231221,092500,85119330,13500,13500,13500,13500,0
20231221,092400,85119330,13500,13500,13500,13500,4
20231221,092300,85065330,13500,13500,13500,13500,0
20231221,092200,85065330,13500,13560,13570,13500,54
20231221,092100,84336130,13570,13550,13570,13550,100
20231221,092000,82979220,13570,13570,13570,13570,2
20231221,091900,82952080,13530,13530,13530,13530,20
20231221,091800,82681480,13480,13500,13590,13480,2043
20231221,091700,54973560,13500,13470,13500,13470,11
20231221,091600,54825300,13430,13430,13430,13430,191
20231221,091500,52260170,13430,13430,13430,13430,20
20231221,091400,51991570,13430,13430,13430,13430,5
20231221,091300,51924420,13410,13410,13410,13410,9
20231221,091200,51803730,13410,13410,13410,13410,73
20231221,091100,50824800,13410,13410,13430,13410,683
20231221,091000,41665660,13410,13420,13430,13410,266
20231221,090900,38098370,13430,13430,13430,13430,64
20231221,090800,37238850,13410,13430,13430,13410,107
20231221,090700,35802680,13430,13410,13430,13410,208
20231221,090600,33011720,13430,13430,13430,13430,500
20231221,090500,26296720,13430,13430,13430,13430,65
20231221,090400,25423770,13430,13430,13430,13430,15
20231221,090300,25222320,13430,13500,13500,13330,435
20231221,090200,19412820,13500,13340,13500,13330,258
20231221,090100,15971740,13340,13400,13410,13340,397
20231221,090000,10660510,13400,13510,13510,13400,789