KissMeData/006890/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,184800,302994570,13500,13500,13500,13500,452
20231219,184700,302994570,13500,13500,13500,13500,0
20231219,184600,302994570,13500,13500,13500,13500,0
20231219,184500,302994570,13500,13500,13500,13500,0
20231219,184400,302994570,13500,13500,13500,13500,0
20231219,184300,302994570,13500,13500,13500,13500,0
20231219,184200,302994570,13500,13500,13500,13500,0
20231219,184100,302994570,13500,13500,13500,13500,0
20231219,184000,302994570,13500,13500,13500,13500,0
20231219,183900,302994570,13500,13500,13500,13500,0
20231219,183800,302994570,13500,13500,13500,13500,0
20231219,183700,302994570,13500,13500,13500,13500,0
20231219,183600,302994570,13500,13500,13500,13500,0
20231219,183500,302994570,13500,13500,13500,13500,0
20231219,183400,302994570,13500,13500,13500,13500,0
20231219,183300,302994570,13500,13500,13500,13500,0
20231219,183200,302994570,13500,13500,13500,13500,0
20231219,183100,302994570,13500,13500,13500,13500,0
20231219,183000,302994570,13500,13500,13500,13500,0
20231219,182900,302994570,13500,13500,13500,13500,0
20231219,182800,302994570,13500,13500,13500,13500,0
20231219,182700,302994570,13500,13500,13500,13500,0
20231219,182600,302994570,13500,13500,13500,13500,0
20231219,182500,302994570,13500,13500,13500,13500,0
20231219,182400,302994570,13500,13500,13500,13500,0
20231219,182300,302994570,13500,13500,13500,13500,0
20231219,182200,302994570,13500,13500,13500,13500,0
20231219,182100,302994570,13500,13500,13500,13500,0
20231219,182000,302994570,13500,13500,13500,13500,0
20231219,181900,302994570,13500,13500,13500,13500,0
20231219,181800,302994570,13500,13500,13500,13500,452
20231219,181700,302994570,13500,13500,13500,13500,0
20231219,181600,302994570,13500,13500,13500,13500,0
20231219,181500,302994570,13500,13500,13500,13500,0
20231219,181400,302994570,13500,13500,13500,13500,0
20231219,181300,302994570,13500,13500,13500,13500,0
20231219,181200,302994570,13500,13500,13500,13500,0
20231219,181100,302994570,13500,13500,13500,13500,0
20231219,181000,302994570,13500,13500,13500,13500,0
20231219,180900,302994570,13500,13500,13500,13500,0
20231219,180800,302994570,13500,13500,13500,13500,0
20231219,180700,302994570,13500,13500,13500,13500,0
20231219,180600,302994570,13500,13500,13500,13500,0
20231219,180500,302994570,13500,13500,13500,13500,0
20231219,180400,302994570,13500,13500,13500,13500,0
20231219,180300,302994570,13500,13500,13500,13500,0
20231219,180200,302994570,13500,13500,13500,13500,0
20231219,180100,302994570,13500,13500,13500,13500,0
20231219,180000,302994570,13500,13500,13500,13500,0
20231219,175900,302994570,13500,13500,13500,13500,0
20231219,175800,302994570,13500,13500,13500,13500,0
20231219,175700,302994570,13500,13500,13500,13500,0
20231219,175600,302994570,13500,13500,13500,13500,0
20231219,175500,302994570,13500,13500,13500,13500,0
20231219,175400,302994570,13500,13500,13500,13500,0
20231219,175300,302994570,13500,13500,13500,13500,0
20231219,175200,302994570,13500,13500,13500,13500,0
20231219,175100,302994570,13500,13500,13500,13500,0
20231219,175000,302994570,13500,13500,13500,13500,0
20231219,174900,302994570,13500,13500,13500,13500,0
20231219,174800,302994570,13500,13500,13500,13500,452
20231219,174700,302994570,13500,13500,13500,13500,0
20231219,174600,302994570,13500,13500,13500,13500,0
20231219,174500,302994570,13500,13500,13500,13500,0
20231219,174400,302994570,13500,13500,13500,13500,0
20231219,174300,302994570,13500,13500,13500,13500,0
20231219,174200,302994570,13500,13500,13500,13500,0
20231219,174100,302994570,13500,13500,13500,13500,0
20231219,174000,302994570,13500,13500,13500,13500,0
20231219,173900,302994570,13500,13500,13500,13500,0
20231219,173800,302994570,13500,13500,13500,13500,0
20231219,173700,302994570,13500,13500,13500,13500,0
20231219,173600,302994570,13500,13500,13500,13500,0
20231219,173500,302994570,13500,13500,13500,13500,0
20231219,173400,302994570,13500,13500,13500,13500,0
20231219,173300,302994570,13500,13500,13500,13500,0
20231219,173200,302994570,13500,13500,13500,13500,0
20231219,173100,302994570,13500,13500,13500,13500,0
20231219,173000,302994570,13500,13500,13500,13500,0
20231219,172900,302994570,13500,13500,13500,13500,0
20231219,172800,302994570,13500,13500,13500,13500,0
20231219,172700,302994570,13500,13500,13500,13500,0
20231219,172600,302994570,13500,13500,13500,13500,0
20231219,172500,302994570,13500,13500,13500,13500,0
20231219,172400,302994570,13500,13500,13500,13500,0
20231219,172300,302994570,13500,13500,13500,13500,0
20231219,172200,302994570,13500,13500,13500,13500,0
20231219,172100,302994570,13500,13500,13500,13500,0
20231219,172000,302994570,13500,13500,13500,13500,0
20231219,171900,302994570,13500,13500,13500,13500,0
20231219,171800,302994570,13500,13500,13500,13500,452
20231219,171700,302994570,13500,13500,13500,13500,0
20231219,171600,302994570,13500,13500,13500,13500,0
20231219,171500,302994570,13500,13500,13500,13500,0
20231219,171400,302994570,13500,13500,13500,13500,0
20231219,171300,302994570,13500,13500,13500,13500,0
20231219,171200,302994570,13500,13500,13500,13500,0
20231219,171100,302994570,13500,13500,13500,13500,0
20231219,171000,302994570,13500,13500,13500,13500,0
20231219,170900,302994570,13500,13500,13500,13500,0
20231219,170800,302994570,13500,13500,13500,13500,0
20231219,170700,302994570,13500,13500,13500,13500,0
20231219,170600,302994570,13500,13500,13500,13500,0
20231219,170500,302994570,13500,13500,13500,13500,0
20231219,170400,302994570,13500,13500,13500,13500,0
20231219,170300,302994570,13500,13500,13500,13500,0
20231219,170200,302994570,13500,13500,13500,13500,0
20231219,170100,302994570,13500,13500,13500,13500,0
20231219,170000,302994570,13500,13500,13500,13500,0
20231219,165900,302994570,13500,13500,13500,13500,0
20231219,165800,302994570,13500,13500,13500,13500,0
20231219,165700,302994570,13500,13500,13500,13500,0
20231219,165600,302994570,13500,13500,13500,13500,0
20231219,165500,302994570,13500,13500,13500,13500,0
20231219,165400,302994570,13500,13500,13500,13500,0
20231219,165300,302994570,13500,13500,13500,13500,0
20231219,165200,302994570,13500,13500,13500,13500,0
20231219,165100,302994570,13500,13500,13500,13500,0
20231219,165000,302994570,13500,13500,13500,13500,0
20231219,164900,302994570,13500,13500,13500,13500,0
20231219,164800,302994570,13500,13500,13500,13500,452
20231219,164700,302994570,13500,13500,13500,13500,0
20231219,164600,302994570,13500,13500,13500,13500,0
20231219,164500,302994570,13500,13500,13500,13500,0
20231219,164400,302994570,13500,13500,13500,13500,0
20231219,164300,302994570,13500,13500,13500,13500,0
20231219,164200,302994570,13500,13500,13500,13500,0
20231219,164100,302994570,13500,13500,13500,13500,0
20231219,164000,302994570,13500,13500,13500,13500,0
20231219,163900,302994570,13500,13500,13500,13500,0
20231219,163800,302994570,13500,13500,13500,13500,0
20231219,163700,302994570,13500,13500,13500,13500,0
20231219,163600,302994570,13500,13500,13500,13500,0
20231219,163500,302994570,13500,13500,13500,13500,0
20231219,163400,302994570,13500,13500,13500,13500,0
20231219,163300,302994570,13500,13500,13500,13500,0
20231219,163200,302994570,13500,13500,13500,13500,0
20231219,163100,302994570,13500,13500,13500,13500,0
20231219,163000,302994570,13500,13500,13500,13500,0
20231219,162900,302994570,13500,13500,13500,13500,0
20231219,162800,302994570,13500,13500,13500,13500,0
20231219,162700,302994570,13500,13500,13500,13500,0
20231219,162600,302994570,13500,13500,13500,13500,0
20231219,162500,302994570,13500,13500,13500,13500,0
20231219,162400,302994570,13500,13500,13500,13500,0
20231219,162300,302994570,13500,13500,13500,13500,0
20231219,162200,302994570,13500,13500,13500,13500,0
20231219,162100,302994570,13500,13500,13500,13500,0
20231219,162000,302994570,13500,13500,13500,13500,0
20231219,161900,302994570,13500,13500,13500,13500,0
20231219,161800,302994570,13500,13500,13500,13500,452
20231219,161700,302994570,13500,13500,13500,13500,0
20231219,161600,302994570,13500,13500,13500,13500,0
20231219,161500,302994570,13500,13500,13500,13500,0
20231219,161400,302994570,13500,13500,13500,13500,0
20231219,161300,302994570,13500,13500,13500,13500,0
20231219,161200,302994570,13500,13500,13500,13500,0
20231219,161100,302994570,13500,13500,13500,13500,0
20231219,161000,302994570,13500,13500,13500,13500,0
20231219,160900,302994570,13500,13500,13500,13500,0
20231219,160800,302994570,13500,13500,13500,13500,0
20231219,160700,302994570,13500,13500,13500,13500,0
20231219,160600,302994570,13500,13500,13500,13500,0
20231219,160500,302994570,13500,13500,13500,13500,0
20231219,160400,302994570,13500,13500,13500,13500,0
20231219,160300,302994570,13500,13500,13500,13500,0
20231219,160200,302994570,13500,13500,13500,13500,0
20231219,160100,302994570,13500,13500,13500,13500,0
20231219,160000,302994570,13500,13500,13500,13500,0
20231219,155900,302994570,13500,13500,13500,13500,0
20231219,155800,302994570,13500,13500,13500,13500,0
20231219,155700,302994570,13500,13500,13500,13500,0
20231219,155600,302994570,13500,13500,13500,13500,0
20231219,155500,302994570,13500,13500,13500,13500,0
20231219,155400,302994570,13500,13500,13500,13500,0
20231219,155300,302994570,13500,13500,13500,13500,0
20231219,155200,302994570,13500,13500,13500,13500,0
20231219,155100,302994570,13500,13500,13500,13500,0
20231219,155000,302994570,13500,13500,13500,13500,0
20231219,154900,302994570,13500,13500,13500,13500,0
20231219,154800,302994570,13500,13500,13500,13500,452
20231219,154700,302994570,13500,13500,13500,13500,0
20231219,154600,302994570,13500,13500,13500,13500,0
20231219,154500,302994570,13500,13500,13500,13500,0
20231219,154400,302994570,13500,13500,13500,13500,0
20231219,154300,302994570,13500,13500,13500,13500,0
20231219,154200,302994570,13500,13500,13500,13500,0
20231219,154100,302994570,13500,13500,13500,13500,0
20231219,154000,302994570,13500,13500,13500,13500,0
20231219,153900,302994570,13500,13500,13500,13500,0
20231219,153800,302994570,13500,13500,13500,13500,0
20231219,153700,302994570,13500,13500,13500,13500,0
20231219,153600,302994570,13500,13500,13500,13500,0
20231219,153500,302994570,13500,13500,13500,13500,0
20231219,153400,302994570,13500,13500,13500,13500,0
20231219,153300,302994570,13500,13500,13500,13500,0
20231219,153200,302994570,13500,13500,13500,13500,0
20231219,153100,302994570,13500,13500,13500,13500,0
20231219,153000,302994570,13500,13500,13500,13500,452
20231219,152900,296892570,13500,13500,13500,13500,0
20231219,152800,296892570,13500,13500,13500,13500,0
20231219,152700,296892570,13500,13500,13500,13500,0
20231219,152600,296892570,13500,13500,13500,13500,0
20231219,152500,296892570,13500,13500,13500,13500,0
20231219,152400,296892570,13500,13500,13500,13500,0
20231219,152300,296892570,13500,13500,13500,13500,0
20231219,152200,296892570,13500,13500,13500,13500,0
20231219,152100,296892570,13500,13500,13500,13500,0
20231219,152000,296892570,13500,13500,13500,13500,0
20231219,151900,296892570,13500,13440,13500,13440,889
20231219,151800,284921850,13430,13410,13430,13410,81
20231219,151700,283835460,13430,13410,13430,13410,17
20231219,151600,283607330,13410,13410,13410,13410,41
20231219,151500,283057520,13410,13440,13440,13410,29
20231219,151400,282668390,13410,13440,13440,13410,60
20231219,151300,281863280,13410,13410,13440,13410,21
20231219,151200,281581620,13440,13410,13440,13410,1119
20231219,151100,266574990,13410,13410,13440,13410,71
20231219,151000,265622640,13410,13420,13420,13410,189
20231219,150900,263086520,13420,13420,13420,13420,38
20231219,150800,262576560,13420,13420,13450,13420,35
20231219,150700,262106640,13420,13420,13420,13420,29
20231219,150600,261717460,13420,13420,13420,13420,23
20231219,150500,261408800,13420,13420,13420,13420,43
20231219,150400,260831740,13420,13420,13430,13420,39
20231219,150300,260308350,13420,13420,13420,13420,22
20231219,150200,260013110,13420,13430,13430,13420,42
20231219,150100,259449460,13420,13420,13420,13420,23
20231219,150000,259140800,13420,13420,13420,13420,60
20231219,145900,258335600,13420,13410,13420,13410,359
20231219,145800,253517930,13420,13430,13430,13420,921
20231219,145700,241154340,13440,13430,13440,13430,53
20231219,145600,240442410,13430,13440,13450,13430,30
20231219,145500,240039400,13420,13440,13440,13420,67
20231219,145400,239139500,13430,13420,13430,13420,25
20231219,145300,238803860,13430,13420,13430,13420,37
20231219,145200,238307230,13440,13420,13440,13420,54
20231219,145100,237582370,13430,13430,13430,13430,20
20231219,145000,237313770,13430,13430,13430,13430,43
20231219,144900,236736280,13440,13430,13450,13430,22
20231219,144800,236440790,13430,13440,13440,13430,127
20231219,144700,234734520,13440,13420,13440,13420,23
20231219,144600,234425610,13420,13430,13450,13420,47
20231219,144500,233794630,13440,13420,13440,13420,56
20231219,144400,233042850,13420,13420,13420,13420,31
20231219,144300,232626830,13430,13420,13430,13420,121
20231219,144200,231002880,13420,13430,13430,13420,21
20231219,144100,230720960,13420,13430,13430,13420,49
20231219,144000,230062990,13430,13440,13440,13430,23
20231219,143900,229754090,13430,13440,13450,13430,40
20231219,143800,229216770,13430,13450,13450,13430,62
20231219,143700,228383630,13430,13420,13430,13420,37
20231219,143600,227886980,13420,13420,13420,13420,36
20231219,143500,227403860,13420,13420,13420,13420,11
20231219,143400,227256240,13420,13420,13420,13420,51
20231219,143300,226571820,13420,13420,13420,13420,21
20231219,143200,226290000,13420,13420,13420,13420,43
20231219,143100,225712940,13420,13420,13420,13420,39
20231219,143000,225189560,13420,13420,13420,13420,36
20231219,142900,224706440,13410,13410,13420,13410,506
20231219,142800,217916880,13410,13420,13420,13410,34
20231219,142700,217460840,13410,13410,13410,13410,50
20231219,142600,216790340,13410,13420,13420,13410,790
20231219,142500,206188650,13420,13420,13420,13420,21
20231219,142400,205906830,13420,13420,13420,13420,29
20231219,142300,205517650,13420,13420,13420,13420,54
20231219,142200,204792970,13420,13420,13420,13420,296
20231219,142100,200820650,13420,13410,13420,13410,859
20231219,142000,189293210,13410,13410,13420,13410,447
20231219,141900,183294940,13410,13410,13410,13410,43
20231219,141800,182718310,13410,13410,13410,13410,21
20231219,141700,182436700,13420,13410,13420,13410,323
20231219,141600,178102460,13410,13410,13410,13410,44
20231219,141500,177512420,13420,13420,13420,13410,206
20231219,141400,174748330,13420,13420,13420,13420,11
20231219,141300,174600710,13420,13420,13420,13420,247
20231219,141200,171285970,13420,13420,13460,13420,39
20231219,141100,170762550,13460,13420,13460,13420,52
20231219,141000,170064250,13420,13420,13430,13420,43
20231219,140900,169487180,13420,13420,13430,13410,131
20231219,140800,167729240,13420,13420,13420,13420,25
20231219,140700,167393740,13420,13460,13460,13420,12
20231219,140600,167232660,13410,13420,13460,13410,46
20231219,140500,166615130,13420,13420,13460,13410,362
20231219,140400,161757020,13420,13430,13430,13410,1878
20231219,140300,136552360,13420,13420,13430,13420,292
20231219,140200,132631300,13420,13460,13460,13420,21
20231219,140100,132349340,13420,13420,13420,13420,49
20231219,140000,131691760,13460,13460,13460,13460,0
20231219,135900,131691760,13460,13460,13460,13460,0
20231219,135800,131691760,13460,13430,13460,13430,365
20231219,135700,126789780,13460,13460,13460,13460,0
20231219,135600,126789780,13460,13460,13460,13460,1
20231219,135500,126776320,13430,13430,13430,13430,220
20231219,135400,123821720,13460,13460,13460,13430,310
20231219,135300,119649390,13460,13460,13460,13460,1
20231219,135200,119635930,13430,13430,13430,13430,0
20231219,135100,119635930,13430,13430,13430,13430,0
20231219,135000,119635930,13430,13430,13430,13430,10
20231219,134900,119501630,13460,13460,13460,13460,0
20231219,134800,119501630,13460,13430,13460,13430,101
20231219,134700,118145170,13470,13430,13470,13430,10
20231219,134600,118010830,13470,13420,13470,13420,162
20231219,134500,115829090,13470,13470,13470,13470,1
20231219,134400,115815620,13430,13430,13430,13430,515
20231219,134300,108899170,13430,13430,13430,13430,9
20231219,134200,108778300,13470,13470,13470,13470,0
20231219,134100,108778300,13470,13470,13470,13470,0
20231219,134000,108778300,13470,13440,13470,13440,89
20231219,133900,107581320,13450,13450,13450,13450,0
20231219,133800,107581320,13450,13440,13450,13440,31
20231219,133700,107164670,13450,13450,13450,13450,5
20231219,133600,107097420,13450,13450,13450,13450,3
20231219,133500,107057070,13470,13470,13470,13470,20
20231219,133400,106787670,13470,13470,13470,13470,1
20231219,133300,106774200,13430,13430,13430,13430,0
20231219,133200,106774200,13430,13430,13430,13430,9
20231219,133100,106653330,13470,13470,13470,13470,2
20231219,133000,106626390,13430,13430,13430,13430,0
20231219,132900,106626390,13430,13430,13430,13430,9
20231219,132800,106505520,13470,13470,13470,13470,0
20231219,132700,106505520,13470,13470,13470,13470,1
20231219,132600,106492050,13430,13430,13430,13430,1
20231219,132500,106478620,13430,13430,13430,13430,9
20231219,132400,106357750,13470,13470,13470,13470,0
20231219,132300,106357750,13470,13470,13470,13470,0
20231219,132200,106357750,13470,13470,13470,13470,20
20231219,132100,106088350,13430,13430,13430,13430,9
20231219,132000,105967480,13470,13470,13470,13470,0
20231219,131900,105967480,13470,13470,13470,13470,0
20231219,131800,105967480,13470,13430,13470,13430,49
20231219,131700,105309370,13440,13440,13440,13440,0
20231219,131600,105309370,13440,13440,13440,13440,1
20231219,131500,105295930,13440,13470,13470,13440,84
20231219,131400,104166760,13440,13440,13440,13440,9
20231219,131300,104045800,13470,13470,13470,13470,1
20231219,131200,104032330,13470,13470,13470,13470,1
20231219,131100,104018860,13440,13440,13440,13440,0
20231219,131000,104018860,13440,13440,13440,13440,9
20231219,130900,103897900,13470,13470,13470,13470,1
20231219,130800,103884430,13470,13470,13470,13470,0
20231219,130700,103884430,13470,13440,13470,13440,10
20231219,130600,103750000,13470,13470,13470,13470,0
20231219,130500,103750000,13470,13470,13470,13470,0
20231219,130400,103750000,13470,13470,13470,13470,1
20231219,130300,103736530,13440,13440,13440,13440,9
20231219,130200,103615570,13480,13480,13480,13480,1
20231219,130100,103602090,13480,13440,13480,13440,2
20231219,130000,103575170,13480,13480,13480,13480,12
20231219,125900,103413410,13440,13440,13440,13440,9
20231219,125800,103292450,13440,13440,13440,13440,241
20231219,125700,100053410,13480,13470,13480,13470,50
20231219,125600,99379510,13480,13440,13480,13440,10
20231219,125500,99245070,13480,13480,13480,13480,1
20231219,125400,99231590,13480,13480,13480,13480,0
20231219,125300,99231590,13480,13480,13480,13480,1
20231219,125200,99218110,13440,13440,13440,13440,9
20231219,125100,99097150,13480,13480,13480,13480,0
20231219,125000,99097150,13480,13480,13480,13480,0
20231219,124900,99097150,13480,13440,13480,13440,10
20231219,124800,98962710,13480,13480,13480,13480,0
20231219,124700,98962710,13480,13480,13480,13480,0
20231219,124600,98962710,13480,13480,13480,13480,0
20231219,124500,98962710,13480,13480,13480,13420,200
20231219,124400,96267250,13480,13480,13480,13480,3
20231219,124300,96226810,13480,13480,13480,13480,0
20231219,124200,96226810,13480,13460,13480,13460,3
20231219,124100,96186410,13470,13420,13470,13420,18
20231219,124000,95944400,13460,13460,13460,13460,0
20231219,123900,95944400,13460,13460,13460,13460,0
20231219,123800,95944400,13460,13420,13460,13420,38
20231219,123700,95433320,13460,13460,13460,13460,0
20231219,123600,95433320,13460,13460,13460,13460,0
20231219,123500,95433320,13460,13460,13460,13460,111
20231219,123400,93939260,13420,13420,13420,13420,9
20231219,123300,93818480,13420,13420,13420,13420,0
20231219,123200,93818480,13420,13420,13420,13420,157
20231219,123100,91711540,13420,13420,13420,13420,0
20231219,123000,91711540,13420,13430,13430,13420,289
20231219,122900,87830920,13460,13460,13460,13460,1
20231219,122800,87817460,13430,13430,13430,13430,1
20231219,122700,87804030,13430,13430,13430,13430,9
20231219,122600,87683160,13460,13430,13460,13430,148
20231219,122500,85695490,13450,13450,13450,13450,0
20231219,122400,85695490,13450,13450,13450,13450,2
20231219,122300,85668590,13430,13450,13450,13430,160
20231219,122200,83518750,13470,13470,13470,13470,40
20231219,122100,82979950,13470,13460,13470,13460,2
20231219,122000,82953020,13460,13460,13460,13460,0
20231219,121900,82953020,13460,13460,13460,13460,8
20231219,121800,82845340,13470,13470,13470,13470,0
20231219,121700,82845340,13470,13470,13470,13470,0
20231219,121600,82845340,13470,13470,13470,13460,4
20231219,121500,82791480,13490,13490,13490,13490,1
20231219,121400,82777990,13440,13440,13440,13440,6
20231219,121300,82697350,13490,13490,13490,13440,62
20231219,121200,81863970,13440,13440,13440,13440,9
20231219,121100,81743010,13490,13490,13490,13490,0
20231219,121000,81743010,13490,13460,13490,13460,202
20231219,120900,79024060,13460,13460,13460,13460,59
20231219,120800,78229920,13490,13490,13490,13490,0
20231219,120700,78229920,13490,13490,13490,13490,1
20231219,120600,78216430,13470,13470,13470,13470,0
20231219,120500,78216430,13470,13470,13470,13470,10
20231219,120400,78081730,13490,13490,13490,13490,6
20231219,120300,78000790,13470,13470,13470,13470,0
20231219,120200,78000790,13470,13470,13470,13470,29
20231219,120100,77610160,13470,13470,13470,13470,12
20231219,120000,77448520,13470,13470,13470,13470,0
20231219,115900,77448520,13470,13470,13470,13470,0
20231219,115800,77448520,13470,13470,13470,13470,9
20231219,115700,77327290,13490,13490,13490,13490,0
20231219,115600,77327290,13490,13490,13490,13490,0
20231219,115500,77327290,13490,13470,13490,13470,2
20231219,115400,77300330,13470,13470,13470,13470,9
20231219,115300,77179100,13490,13490,13490,13490,31
20231219,115200,76760910,13490,13490,13490,13490,0
20231219,115100,76760910,13490,13450,13490,13450,179
20231219,115000,74353220,13450,13450,13450,13450,9
20231219,114900,74232170,13460,13460,13460,13460,0
20231219,114800,74232170,13460,13460,13460,13460,0
20231219,114700,74232170,13460,13460,13460,13460,1
20231219,114600,74218710,13490,13490,13490,13490,0
20231219,114500,74218710,13490,13490,13490,13490,0
20231219,114400,74218710,13490,13490,13490,13490,1
20231219,114300,74205220,13450,13450,13450,13450,9
20231219,114200,74084170,13450,13450,13450,13450,0
20231219,114100,74084170,13450,13450,13450,13450,0
20231219,114000,74084170,13450,13450,13450,13450,0
20231219,113900,74084170,13450,13480,13490,13450,12
20231219,113800,73922670,13440,13440,13440,13440,0
20231219,113700,73922670,13440,13440,13440,13440,0
20231219,113600,73922670,13440,13490,13490,13440,10
20231219,113500,73788220,13440,13490,13490,13440,130
20231219,113400,72039510,13490,13490,13490,13490,0
20231219,113300,72039510,13490,13490,13490,13490,1
20231219,113200,72026020,13460,13490,13490,13460,139
20231219,113100,70151180,13490,13490,13490,13490,0
20231219,113000,70151180,13490,13490,13490,13490,95
20231219,112900,68869630,13500,13480,13500,13470,71
20231219,112800,67912160,13490,13490,13490,13490,0
20231219,112700,67912160,13490,13490,13490,13490,0
20231219,112600,67912160,13490,13490,13490,13490,1
20231219,112500,67898670,13480,13480,13480,13480,43
20231219,112400,67319030,13480,13480,13480,13480,40
20231219,112300,66779830,13480,13480,13480,13480,1
20231219,112200,66766350,13460,13470,13470,13460,262
20231219,112100,63238310,13470,13470,13470,13470,10
20231219,112000,63103610,13480,13480,13480,13480,0
20231219,111900,63103610,13480,13480,13480,13480,2
20231219,111800,63076650,13480,13480,13480,13480,1
20231219,111700,63063170,13500,13500,13500,13500,0
20231219,111600,63063170,13500,13500,13500,13500,1
20231219,111500,63049670,13470,13470,13470,13470,0
20231219,111400,63049670,13470,13470,13470,13470,9
20231219,111300,62928440,13500,13500,13500,13500,0
20231219,111200,62928440,13500,13500,13500,13500,0
20231219,111100,62928440,13500,13500,13500,13500,1
20231219,111000,62914940,13470,13500,13500,13470,11
20231219,110900,62766710,13500,13500,13500,13500,29
20231219,110800,62375210,13500,13500,13500,13500,1
20231219,110700,62361710,13460,13460,13460,13460,9
20231219,110600,62240570,13500,13500,13500,13500,1
20231219,110500,62227070,13480,13480,13480,13480,0
20231219,110400,62227070,13480,13480,13480,13480,0
20231219,110300,62227070,13480,13460,13480,13460,31
20231219,110200,61809370,13480,13480,13480,13480,0
20231219,110100,61809370,13480,13470,13480,13470,23
20231219,110000,61499550,13460,13460,13460,13460,0
20231219,105900,61499550,13460,13460,13460,13460,84
20231219,105800,60368910,13460,13460,13460,13460,0
20231219,105700,60368910,13460,13460,13460,13460,0
20231219,105600,60368910,13460,13430,13460,13430,10
20231219,105500,60234580,13430,13430,13430,13430,233
20231219,105400,57105390,13430,13430,13430,13430,0
20231219,105300,57105390,13430,13430,13430,13430,0
20231219,105200,57105390,13430,13430,13430,13430,9
20231219,105100,56984520,13460,13460,13460,13460,1
20231219,105000,56971060,13430,13430,13430,13430,0
20231219,104900,56971060,13430,13430,13430,13430,9
20231219,104800,56850190,13430,13430,13430,13430,1
20231219,104700,56836760,13460,13460,13460,13460,0
20231219,104600,56836760,13460,13430,13460,13430,21
20231219,104500,56554700,13430,13430,13430,13430,79
20231219,104400,55493730,13460,13460,13460,13460,0
20231219,104300,55493730,13460,13450,13460,13450,37
20231219,104200,54996070,13430,13430,13430,13430,0
20231219,104100,54996070,13430,13430,13430,13430,9
20231219,104000,54875200,13430,13430,13430,13430,0
20231219,103900,54875200,13430,13430,13430,13430,0
20231219,103800,54875200,13430,13430,13430,13430,9
20231219,103700,54754330,13470,13450,13470,13430,158
20231219,103600,52630300,13450,13460,13460,13450,82
20231219,103500,51527320,13460,13460,13460,13460,0
20231219,103400,51527320,13460,13460,13460,13440,19
20231219,103300,51271760,13440,13440,13440,13440,0
20231219,103200,51271760,13440,13440,13440,13440,2
20231219,103100,51244880,13440,13440,13440,13440,0
20231219,103000,51244880,13440,13440,13440,13440,9
20231219,102900,51123920,13440,13440,13440,13440,9
20231219,102800,51002960,13440,13440,13440,13440,0
20231219,102700,51002960,13440,13450,13450,13440,39
20231219,102600,50478610,13460,13460,13460,13460,0
20231219,102500,50478610,13460,13460,13460,13460,4
20231219,102400,50424770,13450,13450,13450,13450,7
20231219,102300,50330620,13450,13470,13470,13450,38
20231219,102200,49819130,13470,13470,13470,13470,0
20231219,102100,49819130,13470,13470,13470,13470,12
20231219,102000,49657490,13470,13480,13480,13470,179
20231219,101900,47246350,13470,13470,13470,13470,9
20231219,101800,47125120,13480,13480,13480,13480,2
20231219,101700,47098160,13480,13480,13480,13480,1
20231219,101600,47084680,13480,13480,13480,13480,90
20231219,101500,45871480,13490,13490,13490,13490,0
20231219,101400,45871480,13490,13490,13490,13490,0
20231219,101300,45871480,13490,13490,13490,13490,10
20231219,101200,45736580,13490,13490,13490,13490,10
20231219,101100,45601680,13500,13500,13500,13500,0
20231219,101000,45601680,13500,13500,13500,13500,0
20231219,100900,45601680,13500,13480,13500,13480,31
20231219,100800,45183760,13500,13500,13500,13500,1
20231219,100700,45170260,13500,13500,13500,13500,1
20231219,100600,45156760,13500,13480,13500,13480,7
20231219,100500,45062380,13470,13470,13480,13470,157
20231219,100400,42946510,13480,13480,13480,13480,103
20231219,100300,41558070,13500,13500,13500,13500,2
20231219,100200,41531070,13500,13500,13500,13500,1
20231219,100100,41517570,13480,13480,13480,13480,9
20231219,100000,41396250,13500,13500,13500,13500,0
20231219,095900,41396250,13500,13500,13500,13500,5
20231219,095800,41328750,13470,13470,13470,13470,9
20231219,095700,41207520,13510,13510,13510,13510,0
20231219,095600,41207520,13510,13510,13510,13510,0
20231219,095500,41207520,13510,13510,13510,13510,0
20231219,095400,41207520,13510,13510,13510,13510,234
20231219,095300,38046180,13520,13510,13520,13510,5
20231219,095200,37978610,13510,13510,13510,13510,0
20231219,095100,37978610,13510,13510,13510,13510,44
20231219,095000,37384170,13470,13470,13470,13470,9
20231219,094900,37262940,13510,13510,13510,13510,50
20231219,094800,36587440,13520,13520,13520,13520,0
20231219,094700,36587440,13520,13470,13520,13470,10
20231219,094600,36452690,13520,13520,13520,13520,0
20231219,094500,36452690,13520,13520,13520,13520,0
20231219,094400,36452690,13520,13520,13520,13520,1
20231219,094300,36439170,13440,13440,13440,13440,29
20231219,094200,36049410,13520,13520,13520,13520,0
20231219,094100,36049410,13520,13520,13520,13520,1
20231219,094000,36035890,13520,13520,13520,13520,1
20231219,093900,36022370,13440,13520,13520,13440,14
20231219,093800,35833810,13520,13520,13520,13520,100
20231219,093700,34481810,13520,13520,13520,13520,0
20231219,093600,34481810,13520,13430,13520,13430,224
20231219,093500,31472270,13510,13510,13510,13510,0
20231219,093400,31472270,13510,13510,13510,13510,28
20231219,093300,31093990,13510,13510,13510,13510,7
20231219,093200,30999420,13510,13510,13510,13430,30
20231219,093100,30594840,13510,13510,13510,13510,1
20231219,093000,30581330,13510,13510,13510,13510,0
20231219,092900,30581330,13510,13430,13510,13430,49
20231219,092800,29923180,13510,13510,13510,13510,10
20231219,092700,29788080,13510,13510,13510,13510,0
20231219,092600,29788080,13510,13510,13510,13510,0
20231219,092500,29788080,13510,13420,13510,13420,10
20231219,092400,29653790,13510,13510,13510,13510,0
20231219,092300,29653790,13510,13510,13510,13510,0
20231219,092200,29653790,13510,13510,13510,13510,0
20231219,092100,29653790,13510,13420,13510,13420,10
20231219,092000,29519500,13530,13530,13530,13530,0
20231219,091900,29519500,13530,13530,13530,13530,0
20231219,091800,29519500,13530,13440,13540,13420,192
20231219,091700,26941840,13540,13490,13550,13490,111
20231219,091600,25444200,13490,13440,13490,13440,157
20231219,091500,23333770,13430,13430,13430,13430,0
20231219,091400,23333770,13430,13420,13430,13420,151
20231219,091300,21306330,13420,13420,13420,13420,0
20231219,091200,21306330,13420,13420,13420,13420,1
20231219,091100,21292910,13420,13400,13420,13400,47
20231219,091000,20662770,13390,13400,13400,13390,81
20231219,090900,19577880,13420,13390,13420,13390,68
20231219,090800,18667190,13390,13390,13390,13390,60
20231219,090700,17863790,13390,13390,13390,13390,109
20231219,090600,16404280,13420,13420,13420,13420,2
20231219,090500,16377440,13420,13410,13420,13380,137
20231219,090400,14542010,13440,13440,13440,13440,1
20231219,090300,14528570,13440,13400,13440,13400,10
20231219,090200,14394530,13450,13400,13450,13400,14
20231219,090100,14206880,13460,13460,13460,13460,0
20231219,090000,14206880,13460,13380,13480,13380,1011