KissMeData/006890/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,184800,1318722450,13500,13500,13500,13500,794
20231213,184700,1318722450,13500,13500,13500,13500,0
20231213,184600,1318722450,13500,13500,13500,13500,0
20231213,184500,1318722450,13500,13500,13500,13500,0
20231213,184400,1318722450,13500,13500,13500,13500,0
20231213,184300,1318722450,13500,13500,13500,13500,0
20231213,184200,1318722450,13500,13500,13500,13500,0
20231213,184100,1318722450,13500,13500,13500,13500,0
20231213,184000,1318722450,13500,13500,13500,13500,0
20231213,183900,1318722450,13500,13500,13500,13500,0
20231213,183800,1318722450,13500,13500,13500,13500,0
20231213,183700,1318722450,13500,13500,13500,13500,0
20231213,183600,1318722450,13500,13500,13500,13500,0
20231213,183500,1318722450,13500,13500,13500,13500,0
20231213,183400,1318722450,13500,13500,13500,13500,0
20231213,183300,1318722450,13500,13500,13500,13500,0
20231213,183200,1318722450,13500,13500,13500,13500,0
20231213,183100,1318722450,13500,13500,13500,13500,0
20231213,183000,1318722450,13500,13500,13500,13500,0
20231213,182900,1318722450,13500,13500,13500,13500,0
20231213,182800,1318722450,13500,13500,13500,13500,0
20231213,182700,1318722450,13500,13500,13500,13500,0
20231213,182600,1318722450,13500,13500,13500,13500,0
20231213,182500,1318722450,13500,13500,13500,13500,0
20231213,182400,1318722450,13500,13500,13500,13500,0
20231213,182300,1318722450,13500,13500,13500,13500,0
20231213,182200,1318722450,13500,13500,13500,13500,0
20231213,182100,1318722450,13500,13500,13500,13500,0
20231213,182000,1318722450,13500,13500,13500,13500,0
20231213,181900,1318722450,13500,13500,13500,13500,0
20231213,181800,1318722450,13500,13500,13500,13500,794
20231213,181700,1318722450,13500,13500,13500,13500,0
20231213,181600,1318722450,13500,13500,13500,13500,0
20231213,181500,1318722450,13500,13500,13500,13500,0
20231213,181400,1318722450,13500,13500,13500,13500,0
20231213,181300,1318722450,13500,13500,13500,13500,0
20231213,181200,1318722450,13500,13500,13500,13500,0
20231213,181100,1318722450,13500,13500,13500,13500,0
20231213,181000,1318722450,13500,13500,13500,13500,0
20231213,180900,1318722450,13500,13500,13500,13500,0
20231213,180800,1318722450,13500,13500,13500,13500,0
20231213,180700,1318722450,13500,13500,13500,13500,0
20231213,180600,1318722450,13500,13500,13500,13500,0
20231213,180500,1318722450,13500,13500,13500,13500,0
20231213,180400,1318722450,13500,13500,13500,13500,0
20231213,180300,1318722450,13500,13500,13500,13500,0
20231213,180200,1318722450,13500,13500,13500,13500,0
20231213,180100,1318722450,13500,13500,13500,13500,0
20231213,180000,1318722450,13500,13500,13500,13500,0
20231213,175900,1318722450,13500,13500,13500,13500,0
20231213,175800,1318722450,13500,13500,13500,13500,0
20231213,175700,1318722450,13500,13500,13500,13500,0
20231213,175600,1318722450,13500,13500,13500,13500,0
20231213,175500,1318722450,13500,13500,13500,13500,0
20231213,175400,1318722450,13500,13500,13500,13500,0
20231213,175300,1318722450,13500,13500,13500,13500,0
20231213,175200,1318722450,13500,13500,13500,13500,0
20231213,175100,1318722450,13500,13500,13500,13500,0
20231213,175000,1318722450,13500,13500,13500,13500,0
20231213,174900,1318722450,13500,13500,13500,13500,0
20231213,174800,1318722450,13500,13500,13500,13500,794
20231213,174700,1318722450,13500,13500,13500,13500,0
20231213,174600,1318722450,13500,13500,13500,13500,0
20231213,174500,1318722450,13500,13500,13500,13500,0
20231213,174400,1318722450,13500,13500,13500,13500,0
20231213,174300,1318722450,13500,13500,13500,13500,0
20231213,174200,1318722450,13500,13500,13500,13500,0
20231213,174100,1318722450,13500,13500,13500,13500,0
20231213,174000,1318722450,13500,13500,13500,13500,0
20231213,173900,1318722450,13500,13500,13500,13500,0
20231213,173800,1318722450,13500,13500,13500,13500,0
20231213,173700,1318722450,13500,13500,13500,13500,0
20231213,173600,1318722450,13500,13500,13500,13500,0
20231213,173500,1318722450,13500,13500,13500,13500,0
20231213,173400,1318722450,13500,13500,13500,13500,0
20231213,173300,1318722450,13500,13500,13500,13500,0
20231213,173200,1318722450,13500,13500,13500,13500,0
20231213,173100,1318722450,13500,13500,13500,13500,0
20231213,173000,1318722450,13500,13500,13500,13500,0
20231213,172900,1318722450,13500,13500,13500,13500,0
20231213,172800,1318722450,13500,13500,13500,13500,0
20231213,172700,1318722450,13500,13500,13500,13500,0
20231213,172600,1318722450,13500,13500,13500,13500,0
20231213,172500,1318722450,13500,13500,13500,13500,0
20231213,172400,1318722450,13500,13500,13500,13500,0
20231213,172300,1318722450,13500,13500,13500,13500,0
20231213,172200,1318722450,13500,13500,13500,13500,0
20231213,172100,1318722450,13500,13500,13500,13500,0
20231213,172000,1318722450,13500,13500,13500,13500,0
20231213,171900,1318722450,13500,13500,13500,13500,0
20231213,171800,1318722450,13500,13500,13500,13500,794
20231213,171700,1318722450,13500,13500,13500,13500,0
20231213,171600,1318722450,13500,13500,13500,13500,0
20231213,171500,1318722450,13500,13500,13500,13500,0
20231213,171400,1318722450,13500,13500,13500,13500,0
20231213,171300,1318722450,13500,13500,13500,13500,0
20231213,171200,1318722450,13500,13500,13500,13500,0
20231213,171100,1318722450,13500,13500,13500,13500,0
20231213,171000,1318722450,13500,13500,13500,13500,0
20231213,170900,1318722450,13500,13500,13500,13500,0
20231213,170800,1318722450,13500,13500,13500,13500,0
20231213,170700,1318722450,13500,13500,13500,13500,0
20231213,170600,1318722450,13500,13500,13500,13500,0
20231213,170500,1318722450,13500,13500,13500,13500,0
20231213,170400,1318722450,13500,13500,13500,13500,0
20231213,170300,1318722450,13500,13500,13500,13500,0
20231213,170200,1318722450,13500,13500,13500,13500,0
20231213,170100,1318722450,13500,13500,13500,13500,0
20231213,170000,1318722450,13500,13500,13500,13500,0
20231213,165900,1318722450,13500,13500,13500,13500,0
20231213,165800,1318722450,13500,13500,13500,13500,0
20231213,165700,1318722450,13500,13500,13500,13500,0
20231213,165600,1318722450,13500,13500,13500,13500,0
20231213,165500,1318722450,13500,13500,13500,13500,0
20231213,165400,1318722450,13500,13500,13500,13500,0
20231213,165300,1318722450,13500,13500,13500,13500,0
20231213,165200,1318722450,13500,13500,13500,13500,0
20231213,165100,1318722450,13500,13500,13500,13500,0
20231213,165000,1318722450,13500,13500,13500,13500,0
20231213,164900,1318722450,13500,13500,13500,13500,0
20231213,164800,1318722450,13500,13500,13500,13500,794
20231213,164700,1318722450,13500,13500,13500,13500,0
20231213,164600,1318722450,13500,13500,13500,13500,0
20231213,164500,1318722450,13500,13500,13500,13500,0
20231213,164400,1318722450,13500,13500,13500,13500,0
20231213,164300,1318722450,13500,13500,13500,13500,0
20231213,164200,1318722450,13500,13500,13500,13500,0
20231213,164100,1318722450,13500,13500,13500,13500,0
20231213,164000,1318722450,13500,13500,13500,13500,0
20231213,163900,1318722450,13500,13500,13500,13500,0
20231213,163800,1318722450,13500,13500,13500,13500,0
20231213,163700,1318722450,13500,13500,13500,13500,0
20231213,163600,1318722450,13500,13500,13500,13500,0
20231213,163500,1318722450,13500,13500,13500,13500,0
20231213,163400,1318722450,13500,13500,13500,13500,0
20231213,163300,1318722450,13500,13500,13500,13500,0
20231213,163200,1318722450,13500,13500,13500,13500,0
20231213,163100,1318722450,13500,13500,13500,13500,0
20231213,163000,1318722450,13500,13500,13500,13500,0
20231213,162900,1318722450,13500,13500,13500,13500,0
20231213,162800,1318722450,13500,13500,13500,13500,0
20231213,162700,1318722450,13500,13500,13500,13500,0
20231213,162600,1318722450,13500,13500,13500,13500,0
20231213,162500,1318722450,13500,13500,13500,13500,0
20231213,162400,1318722450,13500,13500,13500,13500,0
20231213,162300,1318722450,13500,13500,13500,13500,0
20231213,162200,1318722450,13500,13500,13500,13500,0
20231213,162100,1318722450,13500,13500,13500,13500,0
20231213,162000,1318722450,13500,13500,13500,13500,0
20231213,161900,1318722450,13500,13500,13500,13500,0
20231213,161800,1318722450,13500,13500,13500,13500,794
20231213,161700,1318722450,13500,13500,13500,13500,0
20231213,161600,1318722450,13500,13500,13500,13500,0
20231213,161500,1318722450,13500,13500,13500,13500,0
20231213,161400,1318722450,13500,13500,13500,13500,0
20231213,161300,1318722450,13500,13500,13500,13500,0
20231213,161200,1318722450,13500,13500,13500,13500,0
20231213,161100,1318722450,13500,13500,13500,13500,0
20231213,161000,1318722450,13500,13500,13500,13500,0
20231213,160900,1318722450,13500,13500,13500,13500,0
20231213,160800,1318722450,13500,13500,13500,13500,0
20231213,160700,1318722450,13500,13500,13500,13500,0
20231213,160600,1318722450,13500,13500,13500,13500,0
20231213,160500,1318722450,13500,13500,13500,13500,0
20231213,160400,1318722450,13500,13500,13500,13500,0
20231213,160300,1318722450,13500,13500,13500,13500,0
20231213,160200,1318722450,13500,13500,13500,13500,0
20231213,160100,1318722450,13500,13500,13500,13500,0
20231213,160000,1318722450,13500,13500,13500,13500,0
20231213,155900,1318722450,13500,13500,13500,13500,0
20231213,155800,1318722450,13500,13500,13500,13500,0
20231213,155700,1318722450,13500,13500,13500,13500,0
20231213,155600,1318722450,13500,13500,13500,13500,0
20231213,155500,1318722450,13500,13500,13500,13500,0
20231213,155400,1318722450,13500,13500,13500,13500,0
20231213,155300,1318722450,13500,13500,13500,13500,0
20231213,155200,1318722450,13500,13500,13500,13500,0
20231213,155100,1318722450,13500,13500,13500,13500,0
20231213,155000,1318722450,13500,13500,13500,13500,0
20231213,154900,1318722450,13500,13500,13500,13500,0
20231213,154800,1318722450,13500,13500,13500,13500,794
20231213,154700,1318722450,13500,13500,13500,13500,0
20231213,154600,1318722450,13500,13500,13500,13500,0
20231213,154500,1318722450,13500,13500,13500,13500,0
20231213,154400,1318722450,13500,13500,13500,13500,0
20231213,154300,1318722450,13500,13500,13500,13500,0
20231213,154200,1318722450,13500,13500,13500,13500,0
20231213,154100,1318722450,13500,13500,13500,13500,0
20231213,154000,1318722450,13500,13500,13500,13500,0
20231213,153900,1318722450,13500,13500,13500,13500,0
20231213,153800,1318722450,13500,13500,13500,13500,0
20231213,153700,1318722450,13500,13500,13500,13500,0
20231213,153600,1318722450,13500,13500,13500,13500,0
20231213,153500,1318722450,13500,13500,13500,13500,0
20231213,153400,1318722450,13500,13500,13500,13500,0
20231213,153300,1318722450,13500,13500,13500,13500,0
20231213,153200,1318722450,13500,13500,13500,13500,0
20231213,153100,1318722450,13500,13500,13500,13500,0
20231213,153000,1318722450,13500,13500,13500,13500,794
20231213,152900,1308003450,13460,13460,13460,13460,0
20231213,152800,1308003450,13460,13460,13460,13460,0
20231213,152700,1308003450,13460,13460,13460,13460,0
20231213,152600,1308003450,13460,13460,13460,13460,0
20231213,152500,1308003450,13460,13460,13460,13460,0
20231213,152400,1308003450,13460,13460,13460,13460,0
20231213,152300,1308003450,13460,13460,13460,13460,0
20231213,152200,1308003450,13460,13460,13460,13460,0
20231213,152100,1308003450,13460,13460,13460,13460,0
20231213,152000,1308003450,13460,13460,13460,13460,0
20231213,151900,1308003450,13460,13520,13540,13460,1284
20231213,151800,1290638830,13530,13530,13530,13530,2
20231213,151700,1290611770,13530,13530,13530,13530,11
20231213,151600,1290462940,13530,13530,13530,13530,0
20231213,151500,1290462940,13530,13450,13530,13450,32
20231213,151400,1290032380,13530,13460,13530,13460,401
20231213,151300,1284634850,13530,13530,13530,13530,122
20231213,151200,1282984190,13530,13530,13530,13530,0
20231213,151100,1282984190,13530,13540,13540,13460,40
20231213,151000,1282443080,13540,13530,13540,13530,18
20231213,150900,1282199530,13530,13470,13540,13450,64
20231213,150800,1281337500,13470,13540,13540,13470,136
20231213,150700,1279499910,13540,13470,13540,13470,191
20231213,150600,1276923710,13470,13480,13480,13470,61
20231213,150500,1276101780,13530,13530,13530,13530,0
20231213,150400,1276101780,13530,13530,13530,13520,19
20231213,150300,1275844810,13530,13540,13540,13530,160
20231213,150200,1273678480,13530,13530,13530,13530,76
20231213,150100,1272650200,13540,13540,13540,13540,102
20231213,150000,1271269120,13540,13460,13540,13460,3033
20231213,145900,1230288840,13460,13490,13490,13460,340
20231213,145800,1225712380,13460,13490,13520,13460,126
20231213,145700,1224013690,13530,13490,13530,13490,201
20231213,145600,1221302130,13530,13490,13530,13490,213
20231213,145500,1218428630,13530,13520,13530,13490,26
20231213,145400,1218077180,13520,13520,13520,13520,74
20231213,145300,1217076700,13530,13520,13530,13520,42
20231213,145200,1216508850,13520,13520,13520,13510,320
20231213,145100,1212185540,13520,13520,13520,13520,59
20231213,145000,1211387860,13520,13500,13520,13500,51
20231213,144900,1210699340,13500,13490,13520,13490,208
20231213,144800,1207891410,13490,13490,13490,13490,255
20231213,144700,1204451460,13500,13500,13500,13500,0
20231213,144600,1204451460,13500,13500,13500,13500,0
20231213,144500,1204451460,13500,13490,13500,13490,10
20231213,144400,1204316550,13500,13500,13500,13500,39
20231213,144300,1203790050,13520,13520,13520,13520,0
20231213,144200,1203790050,13520,13520,13520,13520,0
20231213,144100,1203790050,13520,13520,13520,13490,28
20231213,144000,1203411790,13520,13520,13520,13520,0
20231213,143900,1203411790,13520,13520,13520,13520,0
20231213,143800,1203411790,13520,13490,13520,13490,109
20231213,143700,1201938540,13510,13510,13510,13510,0
20231213,143600,1201938540,13510,13510,13510,13510,0
20231213,143500,1201938540,13510,13510,13510,13510,0
20231213,143400,1201938540,13510,13490,13510,13490,11
20231213,143300,1201790130,13490,13520,13520,13490,8
20231213,143200,1201682000,13520,13470,13520,13470,218
20231213,143100,1198743270,13460,13460,13460,13460,52
20231213,143000,1198043350,13490,13500,13500,13490,96
20231213,142900,1196747380,13520,13520,13520,13520,0
20231213,142800,1196747380,13520,13500,13520,13500,51
20231213,142700,1196058750,13500,13500,13500,13500,22
20231213,142600,1195761750,13520,13520,13520,13520,26
20231213,142500,1195410230,13520,13520,13520,13520,8
20231213,142400,1195302070,13520,13500,13520,13500,426
20231213,142300,1189551050,13500,13460,13500,13460,11
20231213,142200,1189402950,13520,13510,13520,13510,6
20231213,142100,1189321880,13510,13510,13510,13510,48
20231213,142000,1188673400,13510,13510,13510,13460,45
20231213,141900,1188067550,13460,13500,13510,13460,15
20231213,141800,1187865400,13510,13460,13510,13460,21
20231213,141700,1187582690,13460,13470,13470,13460,200
20231213,141600,1184890480,13470,13470,13470,13470,10
20231213,141500,1184755780,13470,13470,13470,13470,1
20231213,141400,1184742310,13470,13470,13470,13470,1
20231213,141300,1184728840,13540,13540,13540,13540,1
20231213,141200,1184715300,13480,13480,13540,13480,29
20231213,141100,1184324260,13540,13540,13540,13540,0
20231213,141000,1184324260,13540,13470,13540,13470,10
20231213,140900,1184189490,13540,13460,13540,13460,194
20231213,140800,1181576530,13470,13480,13480,13470,444
20231213,140700,1175595840,13490,13490,13490,13490,0
20231213,140600,1175595840,13490,13480,13490,13480,42
20231213,140500,1175029270,13470,13480,13490,13470,642
20231213,140400,1166380960,13490,13490,13490,13480,1476
20231213,140300,1146469970,13550,13550,13550,13550,65
20231213,140200,1145589220,13490,13490,13500,13490,682
20231213,140100,1136389030,13500,13500,13500,13500,387
20231213,140000,1131164530,13550,13500,13550,13500,501
20231213,135900,1124400980,13550,13550,13550,13530,32
20231213,135800,1123967980,13500,13510,13550,13500,51
20231213,135700,1123279270,13510,13550,13550,13510,994
20231213,135600,1109850290,13520,13520,13520,13520,100
20231213,135500,1108498290,13550,13520,13550,13520,11
20231213,135400,1108349540,13550,13520,13550,13520,276
20231213,135300,1104617990,13530,13520,13530,13520,12
20231213,135200,1104455740,13540,13540,13540,13540,99
20231213,135100,1103115280,13550,13550,13550,13550,1
20231213,135000,1103101730,13520,13520,13520,13520,9
20231213,134900,1102980050,13520,13540,13540,13520,124
20231213,134800,1101303050,13550,13570,13570,13550,1607
20231213,134700,1079517670,13570,13570,13570,13570,20
20231213,134600,1079246270,13580,13580,13580,13580,1
20231213,134500,1079232690,13570,13590,13590,13570,357
20231213,134400,1074384950,13600,13580,13600,13580,28
20231213,134300,1074004640,13580,13590,13620,13580,199
20231213,134200,1071300320,13620,13630,13630,13620,65
20231213,134100,1070415010,13620,13590,13630,13590,1439
20231213,134000,1050818730,13600,13600,13600,13600,37
20231213,133900,1050315530,13590,13590,13610,13590,120
20231213,133800,1048682550,13610,13610,13610,13610,74
20231213,133700,1047675410,13610,13610,13610,13610,1
20231213,133600,1047661800,13600,13600,13600,13590,159
20231213,133500,1045499490,13580,13600,13600,13580,100
20231213,133400,1044140680,13600,13610,13610,13600,14
20231213,133300,1043950160,13580,13580,13580,13580,12
20231213,133200,1043787200,13590,13610,13610,13590,138
20231213,133100,1041910000,13610,13610,13610,13610,309
20231213,133000,1037704510,13620,13610,13620,13610,709
20231213,132900,1028053110,13610,13600,13610,13600,120
20231213,132800,1026421100,13610,13600,13610,13600,169
20231213,132700,1024121690,13600,13580,13600,13580,1472
20231213,132600,1004115490,13570,13570,13570,13570,0
20231213,132500,1004115490,13570,13570,13570,13570,174
20231213,132400,1001754310,13580,13580,13580,13580,14
20231213,132300,1001564190,13570,13570,13570,13570,0
20231213,132200,1001564190,13570,13570,13570,13570,213
20231213,132100,998673780,13550,13570,13580,13550,206
20231213,132000,995876660,13550,13550,13550,13550,149
20231213,131900,993857710,13590,13580,13590,13580,2
20231213,131800,993830540,13550,13550,13590,13550,21
20231213,131700,993545610,13580,13590,13590,13580,8
20231213,131600,993436900,13600,13600,13600,13600,0
20231213,131500,993436900,13600,13550,13600,13550,136
20231213,131400,991594050,13550,13550,13550,13550,9
20231213,131300,991472100,13600,13590,13610,13590,712
20231213,131200,981789040,13600,13600,13600,13600,0
20231213,131100,981789040,13600,13560,13600,13560,4
20231213,131000,981734700,13560,13600,13600,13560,10
20231213,130900,981599060,13600,13580,13600,13580,29
20231213,130800,981204760,13540,13580,13580,13540,3
20231213,130700,981164100,13540,13530,13550,13530,84
20231213,130600,980026330,13610,13590,13610,13590,2737
20231213,130500,942804650,13600,13530,13600,13510,5831
20231213,130400,863602540,13540,13550,13550,13540,64
20231213,130300,862735830,13550,13550,13550,13550,16
20231213,130200,862519030,13560,13520,13560,13520,1881
20231213,130100,837047480,13520,13520,13520,13520,32
20231213,130000,836614840,13520,13520,13520,13520,1
20231213,125900,836601320,13480,13480,13480,13480,10
20231213,125800,836466520,13470,13470,13470,13470,1
20231213,125700,836453050,13520,13470,13520,13470,70
20231213,125600,835510100,13470,13470,13470,13470,9
20231213,125500,835388870,13540,13540,13540,13540,1
20231213,125400,835375330,13540,13530,13540,13460,862
20231213,125300,823708170,13530,13530,13530,13520,433
20231213,125200,817851910,13540,13540,13540,13520,97
20231213,125100,816540390,13540,13500,13540,13460,5078
20231213,125000,747854560,13500,13510,13510,13500,45
20231213,124900,747247040,13510,13450,13510,13450,243
20231213,124800,743965750,13450,13490,13510,13440,1913
20231213,124700,718146740,13480,13480,13480,13480,151
20231213,124600,716111260,13470,13470,13470,13470,0
20231213,124500,716111260,13470,13480,13480,13470,74
20231213,124400,715114330,13480,13470,13480,13470,328
20231213,124300,710693070,13470,13460,13470,13460,302
20231213,124200,706625940,13430,13430,13430,13430,0
20231213,124100,706625940,13430,13430,13430,13430,10
20231213,124000,706491640,13430,13430,13430,13430,200
20231213,123900,703805640,13420,13420,13420,13420,0
20231213,123800,703805640,13420,13420,13420,13420,9
20231213,123700,703684860,13460,13450,13460,13450,3
20231213,123600,703644490,13450,13450,13450,13450,24
20231213,123500,703321690,13450,13450,13450,13450,19
20231213,123400,703066140,13420,13420,13420,13420,10
20231213,123300,702931940,13410,13410,13410,13410,0
20231213,123200,702931940,13410,13410,13410,13410,0
20231213,123100,702931940,13410,13410,13410,13410,0
20231213,123000,702931940,13410,13410,13410,13410,9
20231213,122900,702811250,13410,13410,13410,13410,30
20231213,122800,702408950,13420,13420,13420,13420,217
20231213,122700,699496810,13420,13460,13460,13420,22
20231213,122600,699201250,13420,13420,13420,13420,0
20231213,122500,699201250,13420,13420,13420,13420,0
20231213,122400,699201250,13420,13420,13420,13420,51
20231213,122300,698516830,13420,13460,13460,13420,16
20231213,122200,698301870,13460,13460,13460,13460,0
20231213,122100,698301870,13460,13460,13470,13460,282
20231213,122000,694503490,13470,13440,13470,13440,1014
20231213,121900,680855850,13420,13420,13440,13420,542
20231213,121800,673581770,13430,13430,13430,13430,2
20231213,121700,673554910,13430,13430,13430,13430,20
20231213,121600,673286310,13430,13410,13430,13410,44
20231213,121500,672695590,13430,13430,13430,13430,52
20231213,121400,671997230,13430,13430,13430,13430,0
20231213,121300,671997230,13430,13430,13430,13430,0
20231213,121200,671997230,13430,13430,13430,13410,12
20231213,121100,671836250,13390,13390,13390,13390,0
20231213,121000,671836250,13390,13390,13390,13390,0
20231213,120900,671836250,13390,13390,13390,13390,9
20231213,120800,671715740,13390,13440,13440,13390,117
20231213,120700,670148260,13440,13440,13440,13440,0
20231213,120600,670148260,13440,13440,13440,13440,28
20231213,120500,669771940,13390,13440,13440,13390,54
20231213,120400,669046680,13440,13440,13440,13440,0
20231213,120300,669046680,13440,13440,13440,13440,0
20231213,120200,669046680,13440,13440,13440,13440,1
20231213,120100,669033240,13390,13390,13390,13390,9
20231213,120000,668912730,13440,13440,13440,13440,1
20231213,115900,668899290,13400,13400,13400,13400,19
20231213,115800,668644690,13380,13380,13380,13380,10
20231213,115700,668510890,13460,13460,13460,13460,0
20231213,115600,668510890,13460,13450,13460,13450,100
20231213,115500,667165480,13460,13380,13460,13380,6
20231213,115400,667084830,13380,13380,13380,13380,9
20231213,115300,666964410,13460,13430,13460,13430,23
20231213,115200,666655170,13370,13380,13380,13370,111
20231213,115100,665170660,13440,13410,13440,13410,2
20231213,115000,665143810,13380,13390,13410,13380,91
20231213,114900,663925270,13400,13400,13400,13400,33
20231213,114800,663483070,13390,13390,13390,13390,6
20231213,114700,663402730,13390,13390,13390,13390,4
20231213,114600,663349170,13400,13400,13400,13400,7
20231213,114500,663255370,13400,13400,13400,13400,0
20231213,114400,663255370,13400,13400,13400,13400,1
20231213,114300,663241970,13410,13410,13410,13410,1
20231213,114200,663228560,13420,13420,13420,13420,0
20231213,114100,663228560,13420,13420,13420,13420,0
20231213,114000,663228560,13420,13420,13420,13420,1
20231213,113900,663215140,13430,13430,13430,13430,48
20231213,113800,662570500,13440,13440,13440,13440,0
20231213,113700,662570500,13440,13440,13440,13440,1
20231213,113600,662557060,13450,13440,13460,13440,1495
20231213,113500,642449540,13440,13430,13440,13430,1499
20231213,113400,622312980,13430,13430,13430,13430,28
20231213,113300,621936940,13370,13370,13430,13370,58
20231213,113200,621161420,13370,13430,13430,13370,11
20231213,113100,621014230,13440,13440,13440,13440,0
20231213,113000,621014230,13440,13440,13440,13440,0
20231213,112900,621014230,13440,13360,13440,13360,11
20231213,112800,620867190,13440,13430,13440,13430,901
20231213,112700,608766750,13430,13430,13430,13430,5
20231213,112600,608699600,13430,13420,13430,13420,16
20231213,112500,608484870,13430,13360,13430,13360,10
20231213,112400,608351200,13440,13400,13440,13400,700
20231213,112300,598960330,13400,13400,13400,13400,0
20231213,112200,598960330,13400,13370,13400,13360,131
20231213,112100,597209630,13370,13400,13400,13370,18
20231213,112000,596968730,13400,13400,13400,13400,0
20231213,111900,596968730,13400,13400,13400,13400,1
20231213,111800,596955330,13370,13370,13370,13370,9
20231213,111700,596835000,13400,13410,13410,13400,558
20231213,111600,589357790,13410,13410,13410,13410,0
20231213,111500,589357790,13410,13410,13410,13410,0
20231213,111400,589357790,13410,13400,13410,13400,39
20231213,111300,588834890,13410,13410,13410,13410,32
20231213,111200,588405770,13410,13410,13410,13410,8
20231213,111100,588298490,13410,13410,13410,13410,250
20231213,111000,584945990,13410,13430,13430,13410,252
20231213,110900,581564330,13430,13430,13430,13430,345
20231213,110800,576930980,13440,13440,13440,13440,1
20231213,110700,576917540,13430,13430,13440,13430,149
20231213,110600,574915290,13440,13440,13440,13440,2
20231213,110500,574888410,13440,13430,13440,13430,28
20231213,110400,574512350,13440,13440,13440,13440,20
20231213,110300,574243550,13440,13430,13440,13420,444
20231213,110200,568280810,13420,13420,13420,13420,121
20231213,110100,566656990,13420,13420,13420,13420,10
20231213,110000,566522790,13410,13400,13410,13400,290
20231213,105900,562633990,13410,13410,13410,13410,77
20231213,105800,561601420,13410,13400,13410,13400,580
20231213,105700,553829410,13400,13380,13400,13370,176
20231213,105600,551475760,13380,13380,13380,13380,20
20231213,105500,551208160,13410,13370,13410,13370,102
20231213,105400,549841380,13400,13400,13400,13400,1
20231213,105300,549827980,13370,13400,13400,13370,3
20231213,105200,549787840,13370,13370,13370,13370,10
20231213,105100,549654140,13410,13410,13410,13410,0
20231213,105000,549654140,13410,13410,13410,13410,0
20231213,104900,549654140,13410,13370,13410,13370,64
20231213,104800,548796260,13410,13390,13410,13390,846
20231213,104700,537465320,13390,13390,13390,13390,200
20231213,104600,534787320,13390,13390,13390,13390,5
20231213,104500,534720370,13350,13350,13350,13350,9
20231213,104400,534600220,13350,13350,13350,13350,24
20231213,104300,534279820,13390,13360,13390,13360,85
20231213,104200,533144190,13360,13380,13390,13360,110
20231213,104100,531672500,13360,13380,13380,13350,12
20231213,104000,531512170,13380,13380,13380,13380,1
20231213,103900,531498790,13350,13350,13350,13350,0
20231213,103800,531498790,13350,13350,13350,13350,9
20231213,103700,531378640,13380,13380,13380,13380,1
20231213,103600,531365260,13390,13390,13390,13390,0
20231213,103500,531365260,13390,13390,13390,13390,1
20231213,103400,531351870,13340,13340,13390,13340,13
20231213,103300,531178350,13340,13340,13340,13340,1
20231213,103200,531165010,13410,13410,13410,13410,0
20231213,103100,531165010,13410,13410,13410,13410,1
20231213,103000,531151600,13340,13380,13420,13340,291
20231213,102900,527257530,13400,13400,13400,13400,0
20231213,102800,527257530,13400,13400,13400,13380,413
20231213,102700,521729650,13400,13400,13410,13380,139
20231213,102600,519866920,13390,13360,13390,13360,784
20231213,102500,509377410,13330,13330,13330,13330,393
20231213,102400,504138720,13330,13330,13330,13330,70
20231213,102300,503205620,13330,13320,13330,13320,37
20231213,102200,502712510,13330,13330,13330,13330,0
20231213,102100,502712510,13330,13330,13330,13330,1
20231213,102000,502699180,13330,13330,13330,13330,1
20231213,101900,502685850,13310,13310,13310,13310,0
20231213,101800,502685850,13310,13310,13310,13310,0
20231213,101700,502685850,13310,13370,13370,13310,176
20231213,101600,500332790,13300,13300,13300,13300,10
20231213,101500,500199790,13310,13310,13310,13310,0
20231213,101400,500199790,13310,13310,13310,13310,1
20231213,101300,500186480,13320,13300,13320,13300,274
20231213,101200,496539160,13290,13290,13290,13290,9
20231213,101100,496419550,13290,13290,13290,13290,4
20231213,101000,496366390,13290,13290,13290,13290,6
20231213,100900,496286650,13280,13290,13290,13280,109
20231213,100800,494838360,13290,13290,13290,13290,0
20231213,100700,494838360,13290,13290,13290,13290,1
20231213,100600,494825070,13300,13300,13300,13300,75
20231213,100500,493827570,13300,13300,13310,13300,104
20231213,100400,492444310,13310,13310,13310,13310,1
20231213,100300,492431000,13300,13300,13300,13300,30
20231213,100200,492032000,13280,13280,13280,13280,0
20231213,100100,492032000,13280,13280,13280,13280,9
20231213,100000,491912480,13310,13280,13310,13280,32
20231213,095900,491487490,13280,13280,13280,13280,0
20231213,095800,491487490,13280,13280,13280,13280,10
20231213,095700,491354690,13320,13320,13320,13320,0
20231213,095600,491354690,13320,13320,13320,13320,0
20231213,095500,491354690,13320,13300,13320,13300,22
20231213,095400,491062070,13270,13300,13300,13270,251
20231213,095300,487730960,13310,13320,13320,13310,24
20231213,095200,487411490,13330,13360,13360,13330,2
20231213,095100,487384800,13340,13370,13370,13340,47
20231213,095000,486756590,13280,13290,13290,13280,732
20231213,094900,477035400,13280,13380,13380,13280,120
20231213,094800,475441700,13290,13270,13390,13270,1072
20231213,094700,461214330,13270,13270,13280,13270,324
20231213,094600,456914840,13270,13330,13330,13270,306
20231213,094500,452853200,13340,13350,13350,13340,111
20231213,094400,451371440,13360,13370,13380,13360,546
20231213,094300,444073370,13360,13370,13380,13350,710
20231213,094200,434582580,13380,13380,13390,13380,629
20231213,094100,426166540,13390,13430,13430,13390,873
20231213,094000,414452730,13450,13420,13450,13410,564
20231213,093900,406878300,13430,13400,13430,13400,363
20231213,093800,402008120,13400,13320,13400,13320,2782
20231213,093700,364869900,13330,13280,13360,13280,1727
20231213,093600,341836860,13280,13260,13280,13260,10
20231213,093500,341704240,13280,13280,13280,13280,0
20231213,093400,341704240,13280,13280,13280,13280,2
20231213,093300,341677680,13280,13280,13280,13280,1
20231213,093200,341664400,13240,13240,13290,13240,11
20231213,093100,341518710,13240,13240,13240,13240,43
20231213,093000,340949390,13290,13250,13290,13240,152
20231213,092900,338936350,13290,13240,13290,13240,163
20231213,092800,336778180,13240,13240,13290,13240,152
20231213,092700,334765650,13240,13240,13290,13240,152
20231213,092600,332753120,13250,13250,13290,13240,362
20231213,092500,327957040,13260,13280,13290,13260,2916
20231213,092400,289248210,13290,13300,13330,13280,103
20231213,092300,287879300,13300,13270,13330,13270,709
20231213,092200,278453100,13330,13320,13330,13270,2550
20231213,092100,244514380,13270,13320,13320,13270,138
20231213,092000,242681760,13270,13300,13330,13270,3077
20231213,091900,201705100,13330,13270,13330,13270,851
20231213,091800,190410850,13270,13270,13320,13270,110
20231213,091700,188951100,13320,13320,13320,13320,3
20231213,091600,188911140,13320,13320,13320,13310,157
20231213,091500,186821400,13250,13270,13330,13250,203
20231213,091400,184127550,13330,13280,13330,13270,1010
20231213,091300,170714790,13280,13330,13330,13280,88
20231213,091200,169543450,13340,13340,13340,13340,0
20231213,091100,169543450,13340,13340,13340,13340,1
20231213,091000,169530110,13270,13260,13340,13260,3728
20231213,090900,119987070,13260,13260,13260,13260,124
20231213,090800,118342830,13210,13210,13210,13210,0
20231213,090700,118342830,13210,13240,13310,13210,3328
20231213,090600,74296440,13240,13240,13240,13240,226
20231213,090500,71304200,13240,13280,13320,13240,2011
20231213,090400,44534150,13240,13280,13280,13240,127
20231213,090300,42852470,13280,13250,13280,13250,17
20231213,090200,42627040,13280,13240,13280,13240,239
20231213,090100,39462640,13240,13120,13240,13120,625
20231213,090000,31207330,13230,13240,13240,13080,2368