KissMeData/017810/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,190200,287111610,10600,10600,10600,10600,1649
20231221,190100,287111610,10600,10600,10600,10600,0
20231221,190000,287111610,10600,10600,10600,10600,0
20231221,185900,287111610,10600,10600,10600,10600,0
20231221,185800,287111610,10600,10600,10600,10600,0
20231221,185700,287111610,10600,10600,10600,10600,0
20231221,185600,287111610,10600,10600,10600,10600,0
20231221,185500,287111610,10600,10600,10600,10600,0
20231221,185400,287111610,10600,10600,10600,10600,0
20231221,185300,287111610,10600,10600,10600,10600,0
20231221,185200,287111610,10600,10600,10600,10600,0
20231221,185100,287111610,10600,10600,10600,10600,0
20231221,185000,287111610,10600,10600,10600,10600,0
20231221,184900,287111610,10600,10600,10600,10600,0
20231221,184800,287111610,10600,10600,10600,10600,0
20231221,184700,287111610,10600,10600,10600,10600,0
20231221,184600,287111610,10600,10600,10600,10600,0
20231221,184500,287111610,10600,10600,10600,10600,0
20231221,184400,287111610,10600,10600,10600,10600,0
20231221,184300,287111610,10600,10600,10600,10600,0
20231221,184200,287111610,10600,10600,10600,10600,0
20231221,184100,287111610,10600,10600,10600,10600,0
20231221,184000,287111610,10600,10600,10600,10600,0
20231221,183900,287111610,10600,10600,10600,10600,0
20231221,183800,287111610,10600,10600,10600,10600,0
20231221,183700,287111610,10600,10600,10600,10600,0
20231221,183600,287111610,10600,10600,10600,10600,0
20231221,183500,287111610,10600,10600,10600,10600,0
20231221,183400,287111610,10600,10600,10600,10600,0
20231221,183300,287111610,10600,10600,10600,10600,0
20231221,183200,287111610,10600,10600,10600,10600,1649
20231221,183100,287111610,10600,10600,10600,10600,0
20231221,183000,287111610,10600,10600,10600,10600,0
20231221,182900,287111610,10600,10600,10600,10600,0
20231221,182800,287111610,10600,10600,10600,10600,0
20231221,182700,287111610,10600,10600,10600,10600,0
20231221,182600,287111610,10600,10600,10600,10600,0
20231221,182500,287111610,10600,10600,10600,10600,0
20231221,182400,287111610,10600,10600,10600,10600,0
20231221,182300,287111610,10600,10600,10600,10600,0
20231221,182200,287111610,10600,10600,10600,10600,0
20231221,182100,287111610,10600,10600,10600,10600,0
20231221,182000,287111610,10600,10600,10600,10600,0
20231221,181900,287111610,10600,10600,10600,10600,0
20231221,181800,287111610,10600,10600,10600,10600,0
20231221,181700,287111610,10600,10600,10600,10600,0
20231221,181600,287111610,10600,10600,10600,10600,0
20231221,181500,287111610,10600,10600,10600,10600,0
20231221,181400,287111610,10600,10600,10600,10600,0
20231221,181300,287111610,10600,10600,10600,10600,0
20231221,181200,287111610,10600,10600,10600,10600,0
20231221,181100,287111610,10600,10600,10600,10600,0
20231221,181000,287111610,10600,10600,10600,10600,0
20231221,180900,287111610,10600,10600,10600,10600,0
20231221,180800,287111610,10600,10600,10600,10600,0
20231221,180700,287111610,10600,10600,10600,10600,0
20231221,180600,287111610,10600,10600,10600,10600,0
20231221,180500,287111610,10600,10600,10600,10600,0
20231221,180400,287111610,10600,10600,10600,10600,0
20231221,180300,287111610,10600,10600,10600,10600,0
20231221,180200,287111610,10600,10600,10600,10600,1649
20231221,180100,287111610,10600,10600,10600,10600,0
20231221,180000,287111610,10600,10600,10600,10600,0
20231221,175900,287111610,10600,10600,10600,10600,0
20231221,175800,287111610,10600,10600,10600,10600,0
20231221,175700,287111610,10600,10600,10600,10600,0
20231221,175600,287111610,10600,10600,10600,10600,0
20231221,175500,287111610,10600,10600,10600,10600,0
20231221,175400,287111610,10600,10600,10600,10600,0
20231221,175300,287111610,10600,10600,10600,10600,0
20231221,175200,287111610,10600,10600,10600,10600,0
20231221,175100,287111610,10600,10600,10600,10600,0
20231221,175000,287111610,10600,10600,10600,10600,0
20231221,174900,287111610,10600,10600,10600,10600,0
20231221,174800,287111610,10600,10600,10600,10600,0
20231221,174700,287111610,10600,10600,10600,10600,0
20231221,174600,287111610,10600,10600,10600,10600,0
20231221,174500,287111610,10600,10600,10600,10600,0
20231221,174400,287111610,10600,10600,10600,10600,0
20231221,174300,287111610,10600,10600,10600,10600,0
20231221,174200,287111610,10600,10600,10600,10600,0
20231221,174100,287111610,10600,10600,10600,10600,0
20231221,174000,287111610,10600,10600,10600,10600,0
20231221,173900,287111610,10600,10600,10600,10600,0
20231221,173800,287111610,10600,10600,10600,10600,0
20231221,173700,287111610,10600,10600,10600,10600,0
20231221,173600,287111610,10600,10600,10600,10600,0
20231221,173500,287111610,10600,10600,10600,10600,0
20231221,173400,287111610,10600,10600,10600,10600,0
20231221,173300,287111610,10600,10600,10600,10600,0
20231221,173200,287111610,10600,10600,10600,10600,1649
20231221,173100,287111610,10600,10600,10600,10600,0
20231221,173000,287111610,10600,10600,10600,10600,0
20231221,172900,287111610,10600,10600,10600,10600,0
20231221,172800,287111610,10600,10600,10600,10600,0
20231221,172700,287111610,10600,10600,10600,10600,0
20231221,172600,287111610,10600,10600,10600,10600,0
20231221,172500,287111610,10600,10600,10600,10600,0
20231221,172400,287111610,10600,10600,10600,10600,0
20231221,172300,287111610,10600,10600,10600,10600,0
20231221,172200,287111610,10600,10600,10600,10600,0
20231221,172100,287111610,10600,10600,10600,10600,0
20231221,172000,287111610,10600,10600,10600,10600,0
20231221,171900,287111610,10600,10600,10600,10600,0
20231221,171800,287111610,10600,10600,10600,10600,0
20231221,171700,287111610,10600,10600,10600,10600,0
20231221,171600,287111610,10600,10600,10600,10600,0
20231221,171500,287111610,10600,10600,10600,10600,0
20231221,171400,287111610,10600,10600,10600,10600,0
20231221,171300,287111610,10600,10600,10600,10600,0
20231221,171200,287111610,10600,10600,10600,10600,0
20231221,171100,287111610,10600,10600,10600,10600,0
20231221,171000,287111610,10600,10600,10600,10600,0
20231221,170900,287111610,10600,10600,10600,10600,0
20231221,170800,287111610,10600,10600,10600,10600,0
20231221,170700,287111610,10600,10600,10600,10600,0
20231221,170600,287111610,10600,10600,10600,10600,0
20231221,170500,287111610,10600,10600,10600,10600,0
20231221,170400,287111610,10600,10600,10600,10600,0
20231221,170300,287111610,10600,10600,10600,10600,0
20231221,170200,287111610,10600,10600,10600,10600,1649
20231221,170100,287111610,10600,10600,10600,10600,0
20231221,170000,287111610,10600,10600,10600,10600,0
20231221,165900,287111610,10600,10600,10600,10600,0
20231221,165800,287111610,10600,10600,10600,10600,0
20231221,165700,287111610,10600,10600,10600,10600,0
20231221,165600,287111610,10600,10600,10600,10600,0
20231221,165500,287111610,10600,10600,10600,10600,0
20231221,165400,287111610,10600,10600,10600,10600,0
20231221,165300,287111610,10600,10600,10600,10600,0
20231221,165200,287111610,10600,10600,10600,10600,0
20231221,165100,287111610,10600,10600,10600,10600,0
20231221,165000,287111610,10600,10600,10600,10600,0
20231221,164900,287111610,10600,10600,10600,10600,0
20231221,164800,287111610,10600,10600,10600,10600,0
20231221,164700,287111610,10600,10600,10600,10600,0
20231221,164600,287111610,10600,10600,10600,10600,0
20231221,164500,287111610,10600,10600,10600,10600,0
20231221,164400,287111610,10600,10600,10600,10600,0
20231221,164300,287111610,10600,10600,10600,10600,0
20231221,164200,287111610,10600,10600,10600,10600,0
20231221,164100,287111610,10600,10600,10600,10600,0
20231221,164000,287111610,10600,10600,10600,10600,0
20231221,163900,287111610,10600,10600,10600,10600,0
20231221,163800,287111610,10600,10600,10600,10600,0
20231221,163700,287111610,10600,10600,10600,10600,0
20231221,163600,287111610,10600,10600,10600,10600,0
20231221,163500,287111610,10600,10600,10600,10600,0
20231221,163400,287111610,10600,10600,10600,10600,0
20231221,163300,287111610,10600,10600,10600,10600,0
20231221,163200,287111610,10600,10600,10600,10600,1649
20231221,163100,287111610,10600,10600,10600,10600,0
20231221,163000,287111610,10600,10600,10600,10600,0
20231221,162900,287111610,10600,10600,10600,10600,0
20231221,162800,287111610,10600,10600,10600,10600,0
20231221,162700,287111610,10600,10600,10600,10600,0
20231221,162600,287111610,10600,10600,10600,10600,0
20231221,162500,287111610,10600,10600,10600,10600,0
20231221,162400,287111610,10600,10600,10600,10600,0
20231221,162300,287111610,10600,10600,10600,10600,0
20231221,162200,287111610,10600,10600,10600,10600,0
20231221,162100,287111610,10600,10600,10600,10600,0
20231221,162000,287111610,10600,10600,10600,10600,0
20231221,161900,287111610,10600,10600,10600,10600,0
20231221,161800,287111610,10600,10600,10600,10600,0
20231221,161700,287111610,10600,10600,10600,10600,0
20231221,161600,287111610,10600,10600,10600,10600,0
20231221,161500,287111610,10600,10600,10600,10600,0
20231221,161400,287111610,10600,10600,10600,10600,0
20231221,161300,287111610,10600,10600,10600,10600,0
20231221,161200,287111610,10600,10600,10600,10600,0
20231221,161100,287111610,10600,10600,10600,10600,0
20231221,161000,287111610,10600,10600,10600,10600,0
20231221,160900,287111610,10600,10600,10600,10600,0
20231221,160800,287111610,10600,10600,10600,10600,0
20231221,160700,287111610,10600,10600,10600,10600,0
20231221,160600,287111610,10600,10600,10600,10600,0
20231221,160500,287111610,10600,10600,10600,10600,0
20231221,160400,287111610,10600,10600,10600,10600,0
20231221,160300,287111610,10600,10600,10600,10600,0
20231221,160200,287111610,10600,10600,10600,10600,1649
20231221,160100,287111610,10600,10600,10600,10600,0
20231221,160000,287111610,10600,10600,10600,10600,0
20231221,155900,287111610,10600,10600,10600,10600,0
20231221,155800,287111610,10600,10600,10600,10600,0
20231221,155700,287111610,10600,10600,10600,10600,0
20231221,155600,287111610,10600,10600,10600,10600,0
20231221,155500,287111610,10600,10600,10600,10600,0
20231221,155400,287111610,10600,10600,10600,10600,0
20231221,155300,287111610,10600,10600,10600,10600,0
20231221,155200,287111610,10600,10600,10600,10600,0
20231221,155100,287111610,10600,10600,10600,10600,0
20231221,155000,287111610,10600,10600,10600,10600,0
20231221,154900,287111610,10600,10600,10600,10600,0
20231221,154800,287111610,10600,10600,10600,10600,0
20231221,154700,287111610,10600,10600,10600,10600,0
20231221,154600,287111610,10600,10600,10600,10600,0
20231221,154500,287111610,10600,10600,10600,10600,0
20231221,154400,287111610,10600,10600,10600,10600,0
20231221,154300,287111610,10600,10600,10600,10600,0
20231221,154200,287111610,10600,10600,10600,10600,0
20231221,154100,287111610,10600,10600,10600,10600,0
20231221,154000,287111610,10600,10600,10600,10600,0
20231221,153900,287111610,10600,10600,10600,10600,0
20231221,153800,287111610,10600,10600,10600,10600,0
20231221,153700,287111610,10600,10600,10600,10600,0
20231221,153600,287111610,10600,10600,10600,10600,0
20231221,153500,287111610,10600,10600,10600,10600,0
20231221,153400,287111610,10600,10600,10600,10600,0
20231221,153300,287111610,10600,10600,10600,10600,0
20231221,153200,287111610,10600,10600,10600,10600,1649
20231221,153100,287111610,10600,10600,10600,10600,0
20231221,153000,287111610,10600,10600,10600,10600,1649
20231221,152900,269632210,10620,10620,10620,10620,0
20231221,152800,269632210,10620,10620,10620,10620,0
20231221,152700,269632210,10620,10620,10620,10620,0
20231221,152600,269632210,10620,10620,10620,10620,0
20231221,152500,269632210,10620,10620,10620,10620,0
20231221,152400,269632210,10620,10620,10620,10620,0
20231221,152300,269632210,10620,10620,10620,10620,0
20231221,152200,269632210,10620,10620,10620,10620,0
20231221,152100,269632210,10620,10620,10620,10620,0
20231221,152000,269632210,10620,10620,10620,10620,0
20231221,151900,269632210,10620,10620,10620,10620,11
20231221,151800,269515390,10600,10620,10620,10600,246
20231221,151700,266906450,10620,10620,10620,10620,29
20231221,151600,266598470,10660,10630,10680,10630,316
20231221,151500,263229980,10640,10610,10640,10600,223
20231221,151400,260861870,10620,10610,10620,10600,59
20231221,151300,260235930,10610,10610,10610,10610,9
20231221,151200,260140440,10610,10600,10610,10600,22
20231221,151100,259907130,10600,10620,10620,10600,30
20231221,151000,259589000,10600,10600,10600,10600,14
20231221,150900,259440600,10620,10600,10620,10600,31
20231221,150800,259111560,10600,10610,10610,10600,12
20231221,150700,258984270,10610,10610,10620,10610,37
20231221,150600,258591500,10620,10620,10620,10610,50
20231221,150500,258060700,10610,10610,10610,10610,11
20231221,150400,257943990,10610,10620,10620,10610,30
20231221,150300,257625510,10610,10610,10620,10610,112
20231221,150200,256436190,10620,10620,10620,10610,233
20231221,150100,253961820,10610,10620,10620,10610,867
20231221,150000,244762400,10610,10610,10620,10610,293
20231221,145900,241652010,10610,10610,10610,10610,55
20231221,145800,241068460,10610,10610,10610,10610,8
20231221,145700,240983580,10610,10620,10620,10600,371
20231221,145600,237046660,10600,10600,10620,10600,50
20231221,145500,236516470,10600,10600,10610,10600,25
20231221,145400,236251400,10610,10600,10610,10600,36
20231221,145300,235869560,10600,10600,10600,10600,13
20231221,145200,235731760,10610,10610,10620,10610,33
20231221,145100,235381440,10610,10620,10620,10610,18
20231221,145000,235190360,10620,10610,10620,10610,153
20231221,144900,233566620,10610,10620,10620,10610,40
20231221,144800,233142150,10610,10630,10630,10610,26
20231221,144700,232866040,10620,10620,10620,10620,9
20231221,144600,232770460,10680,10620,10680,10620,10
20231221,144500,232664200,10690,10610,10690,10610,299
20231221,144400,229475110,10670,10610,10670,10610,120
20231221,144300,228196930,10600,10600,10600,10600,9
20231221,144200,228101530,10600,10610,10610,10600,16
20231221,144100,227931860,10610,10650,10650,10610,3
20231221,144000,227899990,10650,10610,10650,10600,189
20231221,143900,225893130,10600,10600,10600,10600,34
20231221,143800,225532730,10610,10600,10610,10600,26
20231221,143700,225256990,10600,10600,10610,10600,18
20231221,143600,225066130,10610,10600,10610,10600,42
20231221,143500,224620800,10600,10610,10610,10600,17
20231221,143400,224440550,10600,10600,10610,10600,13
20231221,143300,224302740,10600,10600,10610,10600,62
20231221,143200,223645320,10610,10600,10610,10600,26
20231221,143100,223369550,10600,10600,10610,10600,14
20231221,143000,223221140,10610,10610,10610,10600,23
20231221,142900,222977220,10620,10600,10620,10600,116
20231221,142800,221746190,10600,10600,10610,10600,104
20231221,142700,220643660,10600,10610,10610,10600,25
20231221,142600,220378610,10600,10600,10600,10600,68
20231221,142500,219657810,10600,10610,10610,10600,29
20231221,142400,219350290,10600,10610,10610,10600,28
20231221,142300,219053480,10610,10600,10610,10600,34
20231221,142200,218692920,10600,10620,10620,10600,11
20231221,142100,218576280,10610,10600,10610,10600,35
20231221,142000,218205120,10600,10600,10610,10600,56
20231221,141900,217611330,10600,10610,10610,10600,60
20231221,141800,216974820,10610,10610,10620,10610,31
20231221,141700,216645760,10610,10610,10610,10600,48
20231221,141600,216136600,10610,10600,10610,10600,86
20231221,141500,215224800,10600,10600,10610,10600,132
20231221,141400,213824530,10600,10600,10600,10600,25
20231221,141300,213559530,10600,10600,10610,10600,43
20231221,141200,213103640,10600,10600,10600,10600,28
20231221,141100,212806840,10610,10600,10610,10600,34
20231221,141000,212446330,10600,10600,10610,10600,61
20231221,140900,211799520,10600,10600,10600,10600,19
20231221,140800,211598120,10610,10600,10610,10600,27
20231221,140700,211311780,10600,10600,10600,10600,16
20231221,140600,211142180,10600,10600,10610,10600,55
20231221,140500,210559090,10600,10600,10600,10600,52
20231221,140400,210007890,10610,10600,10610,10600,31
20231221,140300,209679150,10610,10610,10610,10610,20
20231221,140200,209466950,10600,10610,10610,10600,49
20231221,140100,208947480,10610,10600,10610,10600,16
20231221,140000,208777810,10610,10610,10610,10600,16
20231221,135900,208608140,10610,10610,10610,10610,27
20231221,135800,208321670,10610,10610,10610,10610,25
20231221,135700,208056420,10600,10600,10600,10600,16
20231221,135600,207886820,10610,10610,10610,10600,38
20231221,135500,207483940,10610,10600,10610,10600,14
20231221,135400,207335470,10600,10610,10610,10600,24
20231221,135300,207080910,10610,10610,10610,10600,39
20231221,135200,206667340,10600,10610,10610,10600,16
20231221,135100,206497670,10610,10610,10610,10610,18
20231221,135000,206306690,10600,10620,10620,10600,25
20231221,134900,206041370,10670,10600,10670,10600,116
20231221,134800,204807730,10610,10610,10610,10610,4
20231221,134700,204765290,10610,10600,10610,10600,33
20231221,134600,204415250,10610,10610,10620,10610,19
20231221,134500,204213580,10610,10610,10610,10610,9
20231221,134400,204118090,10610,10620,10620,10610,10
20231221,134300,204011980,10610,10610,10610,10610,9
20231221,134200,203916490,10620,10620,10630,10600,22
20231221,134100,203683020,10610,10610,10610,10600,18
20231221,134000,203492140,10600,10600,10600,10600,40
20231221,133900,203068140,10610,10620,10620,10610,17
20231221,133800,202887630,10610,10610,10610,10610,9
20231221,133700,202792140,10610,10600,10610,10600,38
20231221,133600,202389290,10610,10620,10620,10610,18
20231221,133500,202198190,10600,10600,10600,10600,9
20231221,133400,202102790,10600,10610,10610,10600,120
20231221,133300,200829680,10610,10610,10610,10610,8
20231221,133200,200744800,10620,10620,10620,10620,18
20231221,133100,200553640,10610,10610,10620,10610,11
20231221,133000,200436920,10610,10610,10610,10600,31
20231221,132900,200108110,10610,10620,10620,10610,17
20231221,132800,199927660,10610,10610,10610,10610,18
20231221,132700,199736680,10620,10610,10620,10610,20
20231221,132600,199524360,10610,10610,10610,10610,9
20231221,132500,199428870,10620,10610,10630,10610,25
20231221,132400,199163450,10610,10620,10620,10610,28
20231221,132300,198866180,10620,10620,10620,10620,9
20231221,132200,198770600,10640,10620,10640,10620,91
20231221,132100,197803920,10620,10620,10620,10620,0
20231221,132000,197803920,10620,10610,10620,10610,30
20231221,131900,197485540,10620,10620,10620,10620,7
20231221,131800,197411200,10620,10620,10620,10620,4
20231221,131700,197368720,10620,10610,10620,10610,31
20231221,131600,197039710,10620,10620,10620,10620,44
20231221,131500,196572430,10620,10610,10620,10610,24
20231221,131400,196317670,10610,10610,10610,10610,0
20231221,131300,196317670,10610,10600,10610,10600,27
20231221,131200,196031420,10610,10610,10610,10610,5
20231221,131100,195978370,10600,10600,10600,10600,1
20231221,131000,195967770,10610,10610,10610,10610,19
20231221,130900,195766180,10610,10610,10610,10610,0
20231221,130800,195766180,10610,10610,10610,10610,5
20231221,130700,195713130,10610,10610,10610,10610,17
20231221,130600,195532760,10610,10610,10610,10610,15
20231221,130500,195373610,10610,10610,10610,10610,13
20231221,130400,195235680,10600,10600,10600,10600,21
20231221,130300,195013080,10610,10610,10610,10610,19
20231221,130200,194811490,10600,10600,10600,10600,0
20231221,130100,194811490,10600,10600,10600,10600,0
20231221,130000,194811490,10600,10600,10600,10600,22
20231221,125900,194578290,10600,10600,10600,10600,125
20231221,125800,193253290,10600,10600,10600,10600,478
20231221,125700,188186490,10590,10590,10590,10590,21
20231221,125600,187964100,10600,10600,10600,10600,7
20231221,125500,187889900,10600,10600,10600,10600,0
20231221,125400,187889900,10600,10600,10600,10590,25
20231221,125300,187625120,10600,10600,10600,10600,4
20231221,125200,187582720,10600,10600,10600,10600,0
20231221,125100,187582720,10600,10600,10600,10600,3
20231221,125000,187550920,10590,10600,10600,10590,29
20231221,124900,187243730,10600,10600,10600,10600,10
20231221,124800,187137730,10600,10600,10600,10600,0
20231221,124700,187137730,10600,10600,10600,10600,188
20231221,124600,185144930,10610,10610,10610,10610,0
20231221,124500,185144930,10610,10610,10610,10610,2
20231221,124400,185123710,10610,10600,10610,10600,23
20231221,124300,184879890,10610,10600,10610,10600,11
20231221,124200,184763280,10600,10600,10600,10600,0
20231221,124100,184763280,10600,10600,10600,10600,0
20231221,124000,184763280,10600,10610,10610,10600,23
20231221,123900,184519470,10610,10610,10610,10610,1
20231221,123800,184508860,10610,10610,10610,10610,0
20231221,123700,184508860,10610,10610,10610,10610,22
20231221,123600,184275440,10610,10610,10610,10610,0
20231221,123500,184275440,10610,10610,10610,10610,0
20231221,123400,184275440,10610,10610,10610,10600,41
20231221,123300,183840650,10610,10610,10610,10610,0
20231221,123200,183840650,10610,10610,10610,10610,0
20231221,123100,183840650,10610,10610,10610,10610,2
20231221,123000,183819430,10610,10610,10610,10610,100
20231221,122900,182758430,10610,10610,10610,10610,0
20231221,122800,182758430,10610,10610,10610,10610,1
20231221,122700,182747820,10600,10600,10600,10600,22
20231221,122600,182514620,10600,10600,10600,10600,0
20231221,122500,182514620,10600,10600,10600,10600,0
20231221,122400,182514620,10600,10600,10600,10600,21
20231221,122300,182292020,10600,10600,10600,10600,0
20231221,122200,182292020,10600,10600,10600,10600,0
20231221,122100,182292020,10600,10600,10600,10600,22
20231221,122000,182058820,10600,10600,10600,10600,150
20231221,121900,180468820,10600,10600,10600,10600,1
20231221,121800,180458220,10600,10600,10600,10600,0
20231221,121700,180458220,10600,10610,10610,10600,23
20231221,121600,180214400,10610,10610,10610,10610,5
20231221,121500,180161350,10610,10610,10610,10610,8
20231221,121400,180076470,10610,10610,10610,10610,1
20231221,121300,180065860,10600,10600,10600,10600,0
20231221,121200,180065860,10600,10600,10600,10600,42
20231221,121100,179620660,10620,10620,10620,10620,0
20231221,121000,179620660,10620,10610,10620,10610,19
20231221,120900,179419060,10610,10610,10610,10610,0
20231221,120800,179419060,10610,10610,10610,10610,4
20231221,120700,179376620,10610,10610,10610,10610,0
20231221,120600,179376620,10610,10610,10610,10610,0
20231221,120500,179376620,10610,10610,10610,10610,20
20231221,120400,179164420,10600,10600,10600,10600,21
20231221,120300,178941820,10610,10610,10610,10610,10
20231221,120200,178835720,10590,10590,10590,10590,0
20231221,120100,178835720,10590,10590,10590,10590,0
20231221,120000,178835720,10590,10590,10590,10590,0
20231221,115900,178835720,10590,10600,10600,10590,20
20231221,115800,178623820,10590,10590,10590,10590,86
20231221,115700,177713080,10600,10600,10600,10600,2
20231221,115600,177691880,10600,10620,10620,10600,34
20231221,115500,177330870,10610,10590,10610,10590,23
20231221,115400,177086860,10590,10590,10590,10590,20
20231221,115300,176875060,10620,10620,10620,10620,4
20231221,115200,176832580,10610,10610,10610,10610,9
20231221,115100,176737090,10600,10600,10600,10600,9
20231221,115000,176641690,10600,10600,10600,10600,0
20231221,114900,176641690,10600,10600,10600,10600,2
20231221,114800,176620490,10600,10590,10600,10590,23
20231221,114700,176376910,10590,10590,10590,10590,0
20231221,114600,176376910,10590,10590,10590,10590,0
20231221,114500,176376910,10590,10590,10590,10590,21
20231221,114400,176154520,10600,10600,10600,10600,11
20231221,114300,176037920,10590,10590,10590,10590,0
20231221,114200,176037920,10590,10590,10590,10590,41
20231221,114100,175603730,10590,10590,10590,10590,21
20231221,114000,175381340,10590,10590,10590,10590,0
20231221,113900,175381340,10590,10590,10590,10590,21
20231221,113800,175158950,10580,10580,10580,10580,21
20231221,113700,174936770,10580,10580,10580,10580,0
20231221,113600,174936770,10580,10570,10580,10570,598
20231221,113500,168612730,10570,10570,10570,10570,22
20231221,113400,168380190,10580,10570,10580,10570,9
20231221,113300,168284980,10580,10580,10580,10580,87
20231221,113200,167364520,10580,10580,10580,10580,4
20231221,113100,167322200,10570,10580,10580,10570,28
20231221,113000,167026170,10570,10570,10570,10570,0
20231221,112900,167026170,10570,10570,10570,10570,0
20231221,112800,167026170,10570,10590,10590,10570,782
20231221,112700,158759630,10580,10580,10580,10580,0
20231221,112600,158759630,10580,10590,10590,10580,259
20231221,112500,156019320,10580,10590,10590,10580,213
20231221,112400,153764860,10600,10600,10600,10600,3
20231221,112300,153733060,10600,10600,10600,10600,0
20231221,112200,153733060,10600,10600,10600,10600,6
20231221,112100,153669460,10600,10600,10600,10600,1
20231221,112000,153658860,10600,10600,10600,10600,17
20231221,111900,153478660,10600,10600,10600,10600,1
20231221,111800,153468060,10600,10600,10600,10600,3
20231221,111700,153436260,10600,10600,10600,10600,0
20231221,111600,153436260,10600,10600,10600,10600,2
20231221,111500,153415060,10580,10600,10600,10580,524
20231221,111400,147870830,10600,10600,10600,10600,0
20231221,111300,147870830,10600,10590,10600,10580,66
20231221,111200,147172030,10580,10580,10580,10580,0
20231221,111100,147172030,10580,10610,10610,10580,926
20231221,111000,137365430,10610,10610,10610,10610,2
20231221,110900,137344210,10620,10610,10620,10610,25
20231221,110800,137078920,10620,10620,10620,10620,16
20231221,110700,136909000,10620,10620,10620,10620,0
20231221,110600,136909000,10620,10620,10620,10620,11
20231221,110500,136792180,10620,10620,10620,10620,31
20231221,110400,136462960,10610,10610,10610,10610,0
20231221,110300,136462960,10610,10610,10610,10610,0
20231221,110200,136462960,10610,10610,10610,10610,8
20231221,110100,136378080,10620,10610,10620,10610,39
20231221,110000,135964080,10610,10600,10610,10600,18
20231221,105900,135773180,10600,10600,10600,10600,0
20231221,105800,135773180,10600,10600,10600,10600,0
20231221,105700,135773180,10600,10600,10600,10600,15
20231221,105600,135614180,10600,10600,10600,10600,0
20231221,105500,135614180,10600,10630,10630,10600,214
20231221,105400,133345480,10630,10630,10630,10630,0
20231221,105300,133345480,10630,10600,10630,10600,119
20231221,105200,132082880,10600,10600,10600,10600,26
20231221,105100,131807280,10600,10600,10600,10600,47
20231221,105000,131309080,10600,10600,10600,10600,0
20231221,104900,131309080,10600,10590,10600,10590,31
20231221,104800,130980690,10600,10600,10600,10600,5
20231221,104700,130927690,10600,10600,10600,10600,7
20231221,104600,130853490,10600,10600,10600,10600,66
20231221,104500,130153890,10600,10600,10600,10600,0
20231221,104400,130153890,10600,10600,10600,10600,6
20231221,104300,130090290,10600,10600,10600,10600,147
20231221,104200,128532090,10600,10590,10600,10590,41
20231221,104100,128097600,10600,10600,10600,10600,56
20231221,104000,127504000,10600,10590,10610,10590,17
20231221,103900,127323870,10600,10600,10600,10600,215
20231221,103800,125044870,10610,10610,10610,10610,44
20231221,103700,124578030,10600,10600,10600,10590,45
20231221,103600,124101230,10600,10630,10630,10600,2501
20231221,103500,97575240,10630,10630,10630,10630,674
20231221,103400,90410620,10630,10630,10630,10630,0
20231221,103300,90410620,10630,10630,10630,10620,73
20231221,103200,89634640,10620,10630,10630,10620,344
20231221,103100,85978130,10630,10630,10630,10630,1
20231221,103000,85967500,10640,10640,10640,10640,16
20231221,102900,85797260,10640,10630,10640,10630,24
20231221,102800,85542110,10640,10640,10640,10640,0
20231221,102700,85542110,10640,10640,10640,10640,1
20231221,102600,85531470,10640,10640,10640,10640,58
20231221,102500,84914350,10650,10650,10650,10650,1
20231221,102400,84903700,10650,10650,10650,10650,24
20231221,102300,84648100,10650,10640,10650,10640,27
20231221,102200,84360760,10650,10650,10650,10650,0
20231221,102100,84360760,10650,10650,10650,10650,1
20231221,102000,84350110,10650,10650,10650,10650,3
20231221,101900,84318160,10650,10650,10650,10650,1
20231221,101800,84307510,10640,10650,10650,10640,464
20231221,101700,79369120,10650,10660,10660,10650,708
20231221,101600,71828590,10660,10680,10680,10660,654
20231221,101500,64855430,10690,10690,10690,10690,0
20231221,101400,64855430,10690,10680,10690,10680,4
20231221,101300,64812680,10680,10680,10680,10680,20
20231221,101200,64599080,10680,10680,10680,10680,22
20231221,101100,64364120,10670,10670,10670,10660,120
20231221,101000,63084720,10670,10670,10670,10670,0
20231221,100900,63084720,10670,10680,10680,10670,89
20231221,100800,62135040,10680,10680,10680,10680,63
20231221,100700,61462200,10680,10680,10680,10680,0
20231221,100600,61462200,10680,10680,10680,10680,21
20231221,100500,61237920,10690,10690,10690,10690,5
20231221,100400,61184470,10690,10690,10690,10690,0
20231221,100300,61184470,10690,10690,10690,10690,0
20231221,100200,61184470,10690,10690,10690,10690,0
20231221,100100,61184470,10690,10690,10690,10690,50
20231221,100000,60649970,10690,10690,10690,10690,1
20231221,095900,60639280,10680,10690,10690,10680,526
20231221,095800,55021590,10690,10690,10690,10690,0
20231221,095700,55021590,10690,10700,10700,10690,55
20231221,095600,54433610,10700,10700,10700,10700,24
20231221,095500,54176810,10700,10700,10700,10700,28
20231221,095400,53877210,10700,10700,10700,10700,0
20231221,095300,53877210,10700,10700,10700,10690,110
20231221,095200,52701100,10700,10700,10700,10700,0
20231221,095100,52701100,10700,10700,10700,10700,0
20231221,095000,52701100,10700,10700,10700,10700,652
20231221,094900,45724700,10710,10710,10710,10710,0
20231221,094800,45724700,10710,10710,10710,10710,11
20231221,094700,45606890,10700,10700,10700,10700,0
20231221,094600,45606890,10700,10710,10710,10700,23
20231221,094500,45360770,10710,10710,10710,10710,0
20231221,094400,45360770,10710,10710,10710,10710,68
20231221,094300,44632490,10710,10710,10710,10710,121
20231221,094200,43336580,10720,10720,10720,10720,1
20231221,094100,43325860,10720,10720,10720,10720,26
20231221,094000,43047140,10720,10730,10730,10720,526
20231221,093900,37403210,10740,10740,10740,10740,6
20231221,093800,37338770,10740,10740,10740,10740,1
20231221,093700,37328030,10740,10740,10740,10740,1
20231221,093600,37317290,10750,10720,10750,10720,516
20231221,093500,31783370,10720,10710,10720,10710,20
20231221,093400,31569070,10720,10720,10720,10720,1
20231221,093300,31558350,10720,10720,10720,10710,23
20231221,093200,31312000,10720,10720,10720,10720,4
20231221,093100,31269120,10710,10720,10720,10710,5
20231221,093000,31215530,10720,10740,10740,10720,73
20231221,092900,30432770,10720,10720,10720,10720,0
20231221,092800,30432770,10720,10720,10720,10720,480
20231221,092700,25287170,10720,10720,10720,10720,0
20231221,092600,25287170,10720,10720,10720,10720,0
20231221,092500,25287170,10720,10720,10720,10720,0
20231221,092400,25287170,10720,10720,10720,10720,0
20231221,092300,25287170,10720,10720,10720,10720,0
20231221,092200,25287170,10720,10720,10720,10720,0
20231221,092100,25287170,10720,10730,10730,10720,93
20231221,092000,24289950,10730,10730,10730,10730,0
20231221,091900,24289950,10730,10720,10730,10720,539
20231221,091800,18511480,10710,10710,10710,10710,112
20231221,091700,17311960,10710,10710,10710,10710,1
20231221,091600,17301250,10700,10700,10700,10700,0
20231221,091500,17301250,10700,10700,10700,10700,0
20231221,091400,17301250,10700,10700,10700,10700,0
20231221,091300,17301250,10700,10700,10700,10700,1
20231221,091200,17290550,10710,10700,10710,10700,37
20231221,091100,16894640,10700,10700,10700,10700,30
20231221,091000,16573640,10700,10700,10700,10700,0
20231221,090900,16573640,10700,10700,10700,10700,24
20231221,090800,16316840,10700,10700,10700,10700,0
20231221,090700,16316840,10700,10680,10700,10680,950
20231221,090600,6170680,10680,10680,10680,10680,5
20231221,090500,6117280,10650,10650,10650,10650,0
20231221,090400,6117280,10650,10660,10660,10650,70
20231221,090300,5371180,10650,10650,10650,10650,0
20231221,090200,5371180,10650,10650,10650,10650,0
20231221,090100,5371180,10650,10670,10670,10650,11
20231221,090000,5253880,10680,10720,10720,10660,491