KissMeData/023160/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,190500,1176155960,15190,15190,15190,15190,4589
20231220,190400,1176155960,15190,15190,15190,15190,0
20231220,190300,1176155960,15190,15190,15190,15190,0
20231220,190200,1176155960,15190,15190,15190,15190,0
20231220,190100,1176155960,15190,15190,15190,15190,0
20231220,190000,1176155960,15190,15190,15190,15190,0
20231220,185900,1176155960,15190,15190,15190,15190,0
20231220,185800,1176155960,15190,15190,15190,15190,0
20231220,185700,1176155960,15190,15190,15190,15190,0
20231220,185600,1176155960,15190,15190,15190,15190,0
20231220,185500,1176155960,15190,15190,15190,15190,0
20231220,185400,1176155960,15190,15190,15190,15190,0
20231220,185300,1176155960,15190,15190,15190,15190,0
20231220,185200,1176155960,15190,15190,15190,15190,0
20231220,185100,1176155960,15190,15190,15190,15190,0
20231220,185000,1176155960,15190,15190,15190,15190,0
20231220,184900,1176155960,15190,15190,15190,15190,0
20231220,184800,1176155960,15190,15190,15190,15190,0
20231220,184700,1176155960,15190,15190,15190,15190,0
20231220,184600,1176155960,15190,15190,15190,15190,0
20231220,184500,1176155960,15190,15190,15190,15190,0
20231220,184400,1176155960,15190,15190,15190,15190,0
20231220,184300,1176155960,15190,15190,15190,15190,0
20231220,184200,1176155960,15190,15190,15190,15190,0
20231220,184100,1176155960,15190,15190,15190,15190,0
20231220,184000,1176155960,15190,15190,15190,15190,0
20231220,183900,1176155960,15190,15190,15190,15190,0
20231220,183800,1176155960,15190,15190,15190,15190,0
20231220,183700,1176155960,15190,15190,15190,15190,0
20231220,183600,1176155960,15190,15190,15190,15190,0
20231220,183500,1176155960,15190,15190,15190,15190,4589
20231220,183400,1176155960,15190,15190,15190,15190,0
20231220,183300,1176155960,15190,15190,15190,15190,0
20231220,183200,1176155960,15190,15190,15190,15190,0
20231220,183100,1176155960,15190,15190,15190,15190,0
20231220,183000,1176155960,15190,15190,15190,15190,0
20231220,182900,1176155960,15190,15190,15190,15190,0
20231220,182800,1176155960,15190,15190,15190,15190,0
20231220,182700,1176155960,15190,15190,15190,15190,0
20231220,182600,1176155960,15190,15190,15190,15190,0
20231220,182500,1176155960,15190,15190,15190,15190,0
20231220,182400,1176155960,15190,15190,15190,15190,0
20231220,182300,1176155960,15190,15190,15190,15190,0
20231220,182200,1176155960,15190,15190,15190,15190,0
20231220,182100,1176155960,15190,15190,15190,15190,0
20231220,182000,1176155960,15190,15190,15190,15190,0
20231220,181900,1176155960,15190,15190,15190,15190,0
20231220,181800,1176155960,15190,15190,15190,15190,0
20231220,181700,1176155960,15190,15190,15190,15190,0
20231220,181600,1176155960,15190,15190,15190,15190,0
20231220,181500,1176155960,15190,15190,15190,15190,0
20231220,181400,1176155960,15190,15190,15190,15190,0
20231220,181300,1176155960,15190,15190,15190,15190,0
20231220,181200,1176155960,15190,15190,15190,15190,0
20231220,181100,1176155960,15190,15190,15190,15190,0
20231220,181000,1176155960,15190,15190,15190,15190,0
20231220,180900,1176155960,15190,15190,15190,15190,0
20231220,180800,1176155960,15190,15190,15190,15190,0
20231220,180700,1176155960,15190,15190,15190,15190,0
20231220,180600,1176155960,15190,15190,15190,15190,0
20231220,180500,1176155960,15190,15190,15190,15190,4589
20231220,180400,1176155960,15190,15190,15190,15190,0
20231220,180300,1176155960,15190,15190,15190,15190,0
20231220,180200,1176155960,15190,15190,15190,15190,0
20231220,180100,1176155960,15190,15190,15190,15190,0
20231220,180000,1176155960,15190,15190,15190,15190,0
20231220,175900,1176155960,15190,15190,15190,15190,0
20231220,175800,1176155960,15190,15190,15190,15190,0
20231220,175700,1176155960,15190,15190,15190,15190,0
20231220,175600,1176155960,15190,15190,15190,15190,0
20231220,175500,1176155960,15190,15190,15190,15190,0
20231220,175400,1176155960,15190,15190,15190,15190,0
20231220,175300,1176155960,15190,15190,15190,15190,0
20231220,175200,1176155960,15190,15190,15190,15190,0
20231220,175100,1176155960,15190,15190,15190,15190,0
20231220,175000,1176155960,15190,15190,15190,15190,0
20231220,174900,1176155960,15190,15190,15190,15190,0
20231220,174800,1176155960,15190,15190,15190,15190,0
20231220,174700,1176155960,15190,15190,15190,15190,0
20231220,174600,1176155960,15190,15190,15190,15190,0
20231220,174500,1176155960,15190,15190,15190,15190,0
20231220,174400,1176155960,15190,15190,15190,15190,0
20231220,174300,1176155960,15190,15190,15190,15190,0
20231220,174200,1176155960,15190,15190,15190,15190,0
20231220,174100,1176155960,15190,15190,15190,15190,0
20231220,174000,1176155960,15190,15190,15190,15190,0
20231220,173900,1176155960,15190,15190,15190,15190,0
20231220,173800,1176155960,15190,15190,15190,15190,0
20231220,173700,1176155960,15190,15190,15190,15190,0
20231220,173600,1176155960,15190,15190,15190,15190,0
20231220,173500,1176155960,15190,15190,15190,15190,4589
20231220,173400,1176155960,15190,15190,15190,15190,0
20231220,173300,1176155960,15190,15190,15190,15190,0
20231220,173200,1176155960,15190,15190,15190,15190,0
20231220,173100,1176155960,15190,15190,15190,15190,0
20231220,173000,1176155960,15190,15190,15190,15190,0
20231220,172900,1176155960,15190,15190,15190,15190,0
20231220,172800,1176155960,15190,15190,15190,15190,0
20231220,172700,1176155960,15190,15190,15190,15190,0
20231220,172600,1176155960,15190,15190,15190,15190,0
20231220,172500,1176155960,15190,15190,15190,15190,0
20231220,172400,1176155960,15190,15190,15190,15190,0
20231220,172300,1176155960,15190,15190,15190,15190,0
20231220,172200,1176155960,15190,15190,15190,15190,0
20231220,172100,1176155960,15190,15190,15190,15190,0
20231220,172000,1176155960,15190,15190,15190,15190,0
20231220,171900,1176155960,15190,15190,15190,15190,0
20231220,171800,1176155960,15190,15190,15190,15190,0
20231220,171700,1176155960,15190,15190,15190,15190,0
20231220,171600,1176155960,15190,15190,15190,15190,0
20231220,171500,1176155960,15190,15190,15190,15190,0
20231220,171400,1176155960,15190,15190,15190,15190,0
20231220,171300,1176155960,15190,15190,15190,15190,0
20231220,171200,1176155960,15190,15190,15190,15190,0
20231220,171100,1176155960,15190,15190,15190,15190,0
20231220,171000,1176155960,15190,15190,15190,15190,0
20231220,170900,1176155960,15190,15190,15190,15190,0
20231220,170800,1176155960,15190,15190,15190,15190,0
20231220,170700,1176155960,15190,15190,15190,15190,0
20231220,170600,1176155960,15190,15190,15190,15190,0
20231220,170500,1176155960,15190,15190,15190,15190,4589
20231220,170400,1176155960,15190,15190,15190,15190,0
20231220,170300,1176155960,15190,15190,15190,15190,0
20231220,170200,1176155960,15190,15190,15190,15190,0
20231220,170100,1176155960,15190,15190,15190,15190,0
20231220,170000,1176155960,15190,15190,15190,15190,0
20231220,165900,1176155960,15190,15190,15190,15190,0
20231220,165800,1176155960,15190,15190,15190,15190,0
20231220,165700,1176155960,15190,15190,15190,15190,0
20231220,165600,1176155960,15190,15190,15190,15190,0
20231220,165500,1176155960,15190,15190,15190,15190,0
20231220,165400,1176155960,15190,15190,15190,15190,0
20231220,165300,1176155960,15190,15190,15190,15190,0
20231220,165200,1176155960,15190,15190,15190,15190,0
20231220,165100,1176155960,15190,15190,15190,15190,0
20231220,165000,1176155960,15190,15190,15190,15190,0
20231220,164900,1176155960,15190,15190,15190,15190,0
20231220,164800,1176155960,15190,15190,15190,15190,0
20231220,164700,1176155960,15190,15190,15190,15190,0
20231220,164600,1176155960,15190,15190,15190,15190,0
20231220,164500,1176155960,15190,15190,15190,15190,0
20231220,164400,1176155960,15190,15190,15190,15190,0
20231220,164300,1176155960,15190,15190,15190,15190,0
20231220,164200,1176155960,15190,15190,15190,15190,0
20231220,164100,1176155960,15190,15190,15190,15190,0
20231220,164000,1176155960,15190,15190,15190,15190,0
20231220,163900,1176155960,15190,15190,15190,15190,0
20231220,163800,1176155960,15190,15190,15190,15190,0
20231220,163700,1176155960,15190,15190,15190,15190,0
20231220,163600,1176155960,15190,15190,15190,15190,0
20231220,163500,1176155960,15190,15190,15190,15190,4589
20231220,163400,1176155960,15190,15190,15190,15190,0
20231220,163300,1176155960,15190,15190,15190,15190,0
20231220,163200,1176155960,15190,15190,15190,15190,0
20231220,163100,1176155960,15190,15190,15190,15190,0
20231220,163000,1176155960,15190,15190,15190,15190,0
20231220,162900,1176155960,15190,15190,15190,15190,0
20231220,162800,1176155960,15190,15190,15190,15190,0
20231220,162700,1176155960,15190,15190,15190,15190,0
20231220,162600,1176155960,15190,15190,15190,15190,0
20231220,162500,1176155960,15190,15190,15190,15190,0
20231220,162400,1176155960,15190,15190,15190,15190,0
20231220,162300,1176155960,15190,15190,15190,15190,0
20231220,162200,1176155960,15190,15190,15190,15190,0
20231220,162100,1176155960,15190,15190,15190,15190,0
20231220,162000,1176155960,15190,15190,15190,15190,0
20231220,161900,1176155960,15190,15190,15190,15190,0
20231220,161800,1176155960,15190,15190,15190,15190,0
20231220,161700,1176155960,15190,15190,15190,15190,0
20231220,161600,1176155960,15190,15190,15190,15190,0
20231220,161500,1176155960,15190,15190,15190,15190,0
20231220,161400,1176155960,15190,15190,15190,15190,0
20231220,161300,1176155960,15190,15190,15190,15190,0
20231220,161200,1176155960,15190,15190,15190,15190,0
20231220,161100,1176155960,15190,15190,15190,15190,0
20231220,161000,1176155960,15190,15190,15190,15190,0
20231220,160900,1176155960,15190,15190,15190,15190,0
20231220,160800,1176155960,15190,15190,15190,15190,0
20231220,160700,1176155960,15190,15190,15190,15190,0
20231220,160600,1176155960,15190,15190,15190,15190,0
20231220,160500,1176155960,15190,15190,15190,15190,4589
20231220,160400,1176155960,15190,15190,15190,15190,0
20231220,160300,1176155960,15190,15190,15190,15190,0
20231220,160200,1176155960,15190,15190,15190,15190,0
20231220,160100,1176155960,15190,15190,15190,15190,0
20231220,160000,1176155960,15190,15190,15190,15190,0
20231220,155900,1176155960,15190,15190,15190,15190,0
20231220,155800,1176155960,15190,15190,15190,15190,0
20231220,155700,1176155960,15190,15190,15190,15190,0
20231220,155600,1176155960,15190,15190,15190,15190,0
20231220,155500,1176155960,15190,15190,15190,15190,0
20231220,155400,1176155960,15190,15190,15190,15190,0
20231220,155300,1176155960,15190,15190,15190,15190,0
20231220,155200,1176155960,15190,15190,15190,15190,0
20231220,155100,1176155960,15190,15190,15190,15190,0
20231220,155000,1176155960,15190,15190,15190,15190,0
20231220,154900,1176155960,15190,15190,15190,15190,0
20231220,154800,1176155960,15190,15190,15190,15190,0
20231220,154700,1176155960,15190,15190,15190,15190,0
20231220,154600,1176155960,15190,15190,15190,15190,0
20231220,154500,1176155960,15190,15190,15190,15190,0
20231220,154400,1176155960,15190,15190,15190,15190,0
20231220,154300,1176155960,15190,15190,15190,15190,0
20231220,154200,1176155960,15190,15190,15190,15190,0
20231220,154100,1176155960,15190,15190,15190,15190,0
20231220,154000,1176155960,15190,15190,15190,15190,0
20231220,153900,1176155960,15190,15190,15190,15190,0
20231220,153800,1176155960,15190,15190,15190,15190,0
20231220,153700,1176155960,15190,15190,15190,15190,0
20231220,153600,1176155960,15190,15190,15190,15190,0
20231220,153500,1176155960,15190,15190,15190,15190,4589
20231220,153400,1176155960,15190,15190,15190,15190,0
20231220,153300,1176155960,15190,15190,15190,15190,0
20231220,153200,1176155960,15190,15190,15190,15190,0
20231220,153100,1176155960,15190,15190,15190,15190,0
20231220,153000,1176155960,15190,15190,15190,15190,4589
20231220,152900,1106449050,15170,15170,15170,15170,0
20231220,152800,1106449050,15170,15170,15170,15170,0
20231220,152700,1106449050,15170,15170,15170,15170,0
20231220,152600,1106449050,15170,15170,15170,15170,0
20231220,152500,1106449050,15170,15170,15170,15170,0
20231220,152400,1106449050,15170,15170,15170,15170,0
20231220,152300,1106449050,15170,15170,15170,15170,0
20231220,152200,1106449050,15170,15170,15170,15170,0
20231220,152100,1106449050,15170,15170,15170,15170,0
20231220,152000,1106449050,15170,15170,15170,15170,0
20231220,151900,1106449050,15170,15160,15170,15160,1253
20231220,151800,1087442190,15170,15160,15170,15160,153
20231220,151700,1085121340,15170,15150,15170,15150,189
20231220,151600,1082255620,15160,15150,15170,15150,394
20231220,151500,1076284400,15150,15160,15160,15150,256
20231220,151400,1072403890,15150,15160,15160,15150,90
20231220,151300,1071039650,15160,15160,15170,15160,105
20231220,151200,1069447760,15160,15160,15170,15160,201
20231220,151100,1066400440,15170,15170,15170,15160,829
20231220,151000,1053831190,15160,15160,15170,15150,2006
20231220,150900,1023420530,15160,15140,15160,15140,118
20231220,150800,1021632570,15140,15140,15160,15130,428
20231220,150700,1015150420,15130,15120,15140,15120,112
20231220,150600,1013456020,15120,15120,15120,15120,3
20231220,150500,1013410660,15110,15110,15110,15110,17
20231220,150400,1013153790,15140,15110,15140,15110,216
20231220,150300,1009886080,15130,15110,15130,15110,41
20231220,150200,1009266390,15110,15110,15110,15110,22
20231220,150100,1008933970,15140,15110,15140,15110,153
20231220,150000,1006618280,15140,15130,15140,15110,60
20231220,145900,1005711070,15140,15130,15140,15130,193
20231220,145800,1002790840,15140,15120,15140,15120,651
20231220,145700,992947490,15120,15120,15130,15120,72
20231220,145600,991858630,15120,15130,15150,15120,304
20231220,145500,987257160,15130,15130,15150,15130,94
20231220,145400,985834510,15130,15140,15150,15130,338
20231220,145300,980717250,15140,15140,15140,15140,19
20231220,145200,980429590,15140,15140,15150,15140,43
20231220,145100,979778520,15140,15130,15140,15130,38
20231220,145000,979203380,15140,15140,15150,15140,869
20231220,144900,966045950,15140,15140,15150,15140,145
20231220,144800,963849640,15140,15140,15150,15140,74
20231220,144700,962729210,15140,15130,15140,15130,100
20231220,144600,961215220,15150,15140,15150,15130,278
20231220,144500,957006470,15130,15130,15140,15130,147
20231220,144400,954782130,15130,15120,15130,15120,68
20231220,144300,953753410,15120,15130,15140,15120,162
20231220,144200,951301840,15130,15130,15130,15130,384
20231220,144100,945491920,15130,15130,15130,15130,24
20231220,144000,945128800,15130,15130,15130,15130,22
20231220,143900,944795940,15120,15120,15140,15120,314
20231220,143800,940045650,15120,15120,15120,15120,52
20231220,143700,939259410,15120,15120,15130,15120,198
20231220,143600,936265530,15120,15120,15130,15120,167
20231220,143500,933738890,15120,15130,15130,15120,201
20231220,143400,930698090,15130,15130,15130,15130,54
20231220,143300,929881070,15130,15130,15130,15130,16
20231220,143200,929638990,15140,15130,15140,15130,128
20231220,143100,927701430,15130,15130,15130,15130,40
20231220,143000,927096230,15130,15130,15130,15130,89
20231220,142900,925749660,15130,15130,15140,15130,77
20231220,142800,924584540,15130,15130,15130,15130,19
20231220,142700,924297070,15130,15130,15130,15130,99
20231220,142600,922799200,15130,15130,15140,15120,763
20231220,142500,911260080,15130,15120,15130,15120,219
20231220,142400,907946680,15120,15120,15120,15120,107
20231220,142300,906328840,15120,15120,15130,15120,42
20231220,142200,905693690,15120,15140,15140,15120,475
20231220,142100,898506720,15120,15120,15130,15120,116
20231220,142000,896752310,15120,15120,15120,15120,10
20231220,141900,896601110,15120,15120,15130,15120,137
20231220,141800,894529550,15120,15120,15130,15120,34
20231220,141700,894015350,15120,15120,15130,15120,202
20231220,141600,890960430,15120,15110,15120,15110,68
20231220,141500,889932410,15110,15120,15130,15110,103
20231220,141400,888375490,15120,15120,15140,15120,325
20231220,141300,883459100,15120,15110,15130,15110,126
20231220,141200,881553150,15110,15110,15120,15110,87
20231220,141100,880238500,15110,15110,15120,15110,43
20231220,141000,879588700,15110,15110,15110,15110,48
20231220,140900,878863420,15110,15110,15120,15100,124
20231220,140800,876989790,15110,15100,15120,15100,256
20231220,140700,873121790,15100,15100,15110,15100,109
20231220,140600,871475790,15100,15100,15110,15100,42
20231220,140500,870841580,15100,15100,15100,15100,484
20231220,140400,863533180,15100,15100,15110,15100,795
20231220,140300,851528570,15100,15110,15120,15100,1279
20231220,140200,832202960,15110,15110,15120,15110,64
20231220,140100,831235830,15110,15110,15130,15110,95
20231220,140000,829799560,15110,15110,15110,15110,50
20231220,135900,829044060,15120,15120,15130,15120,168
20231220,135800,826503820,15130,15120,15130,15120,84
20231220,135700,825232970,15120,15120,15130,15120,282
20231220,135600,820968950,15120,15120,15120,15120,20
20231220,135500,820666550,15120,15120,15120,15120,20
20231220,135400,820364150,15130,15130,15150,15130,294
20231220,135300,815913310,15130,15130,15130,15130,34
20231220,135200,815398890,15150,15120,15150,15120,147
20231220,135100,813175140,15120,15120,15130,15120,238
20231220,135000,809575380,15110,15100,15130,15100,250
20231220,134900,805794230,15110,15100,15120,15100,387
20231220,134800,799946200,15110,15110,15110,15100,49
20231220,134700,799206140,15110,15100,15110,15100,279
20231220,134600,794991070,15100,15100,15110,15100,43
20231220,134500,794341650,15100,15090,15110,15090,57
20231220,134400,793480970,15100,15100,15100,15090,99
20231220,134300,791986090,15100,15090,15110,15090,15
20231220,134200,791759510,15090,15090,15110,15090,576
20231220,134100,783062100,15090,15100,15100,15090,110
20231220,134000,781401780,15100,15100,15100,15100,529
20231220,133900,773413880,15100,15100,15100,15100,54
20231220,133800,772598480,15100,15100,15110,15100,73
20231220,133700,771496070,15100,15100,15100,15100,65
20231220,133600,770514570,15100,15100,15100,15090,299
20231220,133500,765999880,15090,15090,15090,15090,40
20231220,133400,765396280,15090,15090,15100,15090,81
20231220,133300,764173880,15090,15090,15090,15090,34
20231220,133200,763660820,15090,15090,15090,15090,105
20231220,133100,762076370,15090,15090,15100,15090,38
20231220,133000,761502800,15090,15090,15100,15090,51
20231220,132900,760733020,15090,15090,15090,15090,78
20231220,132800,759556000,15090,15090,15100,15090,52
20231220,132700,758771220,15100,15090,15100,15090,1068
20231220,132600,742655090,15090,15090,15100,15090,75
20231220,132500,741523170,15100,15090,15100,15090,39
20231220,132400,740934640,15090,15090,15100,15090,54
20231220,132300,740119770,15090,15090,15100,15090,58
20231220,132200,739244450,15090,15090,15100,15090,442
20231220,132100,732574220,15090,15090,15090,15090,30
20231220,132000,732121520,15090,15090,15090,15090,17
20231220,131900,731864990,15100,15100,15100,15100,1491
20231220,131800,709350890,15100,15110,15120,15100,160
20231220,131700,706933340,15110,15110,15110,15110,229
20231220,131600,703473150,15110,15100,15110,15100,246
20231220,131500,699758350,15100,15100,15100,15100,22
20231220,131400,699426150,15100,15100,15100,15100,64
20231220,131300,698459750,15110,15100,15110,15100,186
20231220,131200,695649920,15100,15100,15100,15100,14
20231220,131100,695438520,15100,15100,15100,15100,108
20231220,131000,693807720,15100,15100,15100,15100,7
20231220,130900,693702020,15100,15100,15120,15100,297
20231220,130800,689216660,15100,15100,15120,15100,206
20231220,130700,686103330,15100,15100,15100,15100,21
20231220,130600,685786230,15100,15100,15100,15100,74
20231220,130500,684668830,15100,15100,15110,15100,94
20231220,130400,683249410,15100,15100,15100,15100,57
20231220,130300,682388710,15100,15100,15110,15100,192
20231220,130200,679488260,15100,15110,15110,15100,140
20231220,130100,677372930,15110,15110,15110,15110,60
20231220,130000,676466330,15110,15110,15130,15110,95
20231220,125900,675029800,15110,15110,15110,15110,85
20231220,125800,673745450,15110,15120,15120,15110,50
20231220,125700,672989650,15110,15110,15110,15110,15
20231220,125600,672763000,15100,15110,15110,15100,88
20231220,125500,671433840,15110,15110,15110,15110,33
20231220,125400,670935210,15100,15120,15120,15100,772
20231220,125300,659272070,15110,15110,15110,15110,45
20231220,125200,658592120,15110,15110,15120,15110,54
20231220,125100,657776090,15110,15120,15120,15110,89
20231220,125000,656431200,15110,15110,15110,15110,8
20231220,124900,656310320,15110,15110,15130,15110,237
20231220,124800,652726010,15130,15120,15130,15110,246
20231220,124700,649004760,15110,15110,15120,15110,38
20231220,124600,648430380,15110,15110,15120,15110,65
20231220,124500,647448220,15110,15110,15110,15110,32
20231220,124400,646964700,15120,15110,15120,15110,131
20231220,124300,644984890,15110,15110,15120,15110,213
20231220,124200,641766310,15110,15110,15110,15110,13
20231220,124100,641569880,15110,15110,15120,15110,88
20231220,124000,640240040,15110,15130,15130,15110,295
20231220,123900,635779550,15120,15110,15130,15110,85
20231220,123800,634494930,15130,15120,15130,15110,43
20231220,123700,633844770,15120,15120,15130,15120,109
20231220,123600,632196600,15120,15120,15120,15120,58
20231220,123500,631319640,15120,15120,15130,15120,148
20231220,123400,629080840,15120,15120,15120,15120,80
20231220,123300,627871240,15130,15120,15130,15120,61
20231220,123200,626948800,15120,15120,15130,15120,59
20231220,123100,626056650,15120,15120,15150,15120,72
20231220,123000,624967770,15130,15120,15150,15120,188
20231220,122900,622123420,15120,15120,15120,15120,85
20231220,122800,620838220,15120,15120,15120,15120,27
20231220,122700,620429980,15130,15140,15140,15120,140
20231220,122600,618313000,15120,15120,15120,15120,56
20231220,122500,617466280,15120,15120,15160,15120,221
20231220,122400,614120120,15120,15110,15120,15110,120
20231220,122300,612306220,15120,15110,15120,15110,101
20231220,122200,610779110,15110,15110,15110,15110,70
20231220,122100,609721410,15110,15110,15120,15110,175
20231220,122000,607076120,15110,15110,15120,15110,50
20231220,121900,606320580,15120,15110,15130,15110,306
20231220,121800,601694470,15110,15110,15110,15110,15
20231220,121700,601467820,15110,15110,15120,15110,49
20231220,121600,600727380,15110,15110,15120,15110,120
20231220,121500,598914100,15110,15120,15120,15110,54
20231220,121400,598098020,15110,15110,15120,15110,43
20231220,121300,597448240,15110,15110,15120,15110,80
20231220,121200,596239390,15110,15110,15110,15110,42
20231220,121100,595604770,15120,15110,15120,15110,55
20231220,121000,594773670,15110,15120,15120,15110,488
20231220,120900,587395690,15120,15120,15120,15120,20
20231220,120800,587093290,15130,15120,15130,15120,65
20231220,120700,586110440,15120,15130,15140,15120,526
20231220,120600,578152020,15130,15130,15150,15130,173
20231220,120500,575533130,15130,15130,15130,15130,27
20231220,120400,575124620,15130,15130,15130,15130,6
20231220,120300,575033840,15160,15130,15160,15130,120
20231220,120200,573217760,15140,15140,15140,15140,17
20231220,120100,572960380,15140,15130,15140,15130,116
20231220,120000,571204880,15130,15130,15130,15130,10
20231220,115900,571053580,15130,15130,15140,15130,55
20231220,115800,570221110,15130,15130,15140,15130,67
20231220,115700,569207350,15130,15130,15140,15130,72
20231220,115600,568117930,15130,15130,15140,15130,78
20231220,115500,566937720,15130,15130,15130,15130,22
20231220,115400,566604860,15130,15130,15160,15130,197
20231220,115300,563620640,15130,15130,15140,15130,69
20231220,115200,562576620,15130,15130,15130,15130,35
20231220,115100,562047070,15130,15120,15140,15120,102
20231220,115000,560503800,15120,15120,15120,15120,5
20231220,114900,560428200,15150,15120,15150,15120,40
20231220,114800,559823050,15120,15130,15130,15120,76
20231220,114700,558673330,15130,15130,15130,15130,59
20231220,114600,557780660,15130,15140,15150,15130,157
20231220,114500,555403620,15130,15130,15130,15130,11
20231220,114400,555237190,15140,15130,15140,15130,34
20231220,114300,554722700,15130,15130,15130,15130,66
20231220,114200,553724120,15160,15130,15160,15130,252
20231220,114100,549911000,15130,15140,15140,15130,59
20231220,114000,549017840,15160,15140,15160,15140,74
20231220,113900,547896260,15130,15140,15140,15130,50
20231220,113800,547139560,15150,15140,15150,15140,61
20231220,113700,546215950,15140,15140,15160,15140,90
20231220,113600,544852560,15140,15140,15140,15140,90
20231220,113500,543489960,15140,15140,15140,15140,22
20231220,113400,543156880,15140,15140,15140,15140,27
20231220,113300,542748100,15140,15140,15160,15140,508
20231220,113200,535049720,15140,15150,15160,15140,77
20231220,113100,533883450,15150,15140,15160,15140,237
20231220,113000,530293250,15140,15140,15160,15140,21
20231220,112900,529975110,15140,15140,15160,15140,239
20231220,112800,526354180,15140,15130,15150,15130,87
20231220,112700,525037110,15130,15130,15150,15130,580
20231220,112600,516261020,15150,15130,15150,15130,63
20231220,112500,515307690,15130,15140,15140,15130,25
20231220,112400,514929280,15150,15130,15150,15130,169
20231220,112300,512369870,15130,15130,15130,15130,69
20231220,112200,511325900,15150,15140,15150,15130,57
20231220,112100,510462860,15140,15150,15150,15140,177
20231220,112000,507781980,15140,15130,15140,15130,20
20231220,111900,507479190,15150,15130,15150,15130,61
20231220,111800,506556090,15130,15130,15140,15130,64
20231220,111700,505587760,15140,15140,15150,15140,204
20231220,111600,502498480,15140,15140,15140,15140,97
20231220,111500,501029900,15140,15140,15140,15140,11
20231220,111400,500863360,15160,15140,15160,15140,211
20231220,111300,497667590,15140,15140,15160,15140,191
20231220,111200,494774660,15150,15140,15150,15140,58
20231220,111100,493896030,15150,15110,15160,15110,547
20231220,111000,485613820,15110,15130,15140,15110,335
20231220,110900,480542140,15130,15110,15140,15110,62
20231220,110800,479604320,15110,15130,15140,15110,95
20231220,110700,478168430,15110,15110,15110,15110,3
20231220,110600,478123100,15110,15120,15130,15110,96
20231220,110500,476671280,15120,15120,15130,15120,91
20231220,110400,475295260,15120,15130,15130,15120,27
20231220,110300,474886820,15140,15130,15140,15120,182
20231220,110200,472132540,15120,15120,15140,15120,38
20231220,110100,471557780,15120,15120,15130,15120,50
20231220,110000,470801460,15120,15120,15130,15120,281
20231220,105900,466550440,15120,15120,15120,15120,41
20231220,105800,465930520,15120,15120,15130,15120,192
20231220,105700,463027340,15120,15120,15130,15120,110
20231220,105600,461364030,15120,15110,15130,15110,56
20231220,105500,460517340,15110,15120,15120,15110,110
20231220,105400,458854660,15110,15110,15120,15110,60
20231220,105300,457947960,15110,15110,15110,15110,78
20231220,105200,456769380,15130,15110,15130,15110,73
20231220,105100,455666150,15110,15120,15130,15110,133
20231220,105000,453654710,15120,15120,15120,15120,578
20231220,104900,444915350,15130,15120,15130,15120,104
20231220,104800,443342750,15120,15130,15140,15120,230
20231220,104700,439863210,15130,15130,15130,15130,34
20231220,104600,439348790,15140,15140,15150,15140,106
20231220,104500,437743920,15140,15150,15150,15140,206
20231220,104400,434624020,15140,15140,15140,15140,33
20231220,104300,434124400,15150,15160,15170,15150,253
20231220,104200,430289470,15150,15120,15150,15120,664
20231220,104100,420238140,15110,15100,15110,15100,127
20231220,104000,418320370,15120,15100,15120,15100,104
20231220,103900,416749710,15090,15090,15100,15090,29
20231220,103800,416311960,15100,15090,15110,15090,98
20231220,103700,414832790,15090,15080,15120,15080,61
20231220,103600,413910970,15100,15080,15100,15080,175
20231220,103500,411270410,15080,15080,15080,15080,92
20231220,103400,409883050,15100,15080,15100,15080,317
20231220,103300,405100940,15080,15100,15100,15080,518
20231220,103200,397284240,15100,15100,15100,15090,636
20231220,103100,387684300,15100,15110,15120,15100,489
20231220,103000,380295720,15110,15110,15110,15110,69
20231220,102900,379253130,15110,15110,15110,15110,18
20231220,102800,378981150,15110,15120,15120,15110,55
20231220,102700,378150020,15110,15110,15110,15110,21
20231220,102600,377832710,15110,15110,15120,15110,142
20231220,102500,375686040,15110,15110,15110,15110,74
20231220,102400,374567900,15110,15120,15120,15110,24
20231220,102300,374205080,15110,15110,15110,15110,312
20231220,102200,369490760,15110,15110,15120,15110,263
20231220,102100,365514490,15110,15110,15110,15110,117
20231220,102000,363746620,15110,15110,15110,15110,68
20231220,101900,362719140,15110,15110,15110,15110,28
20231220,101800,362296060,15120,15110,15130,15110,30
20231220,101700,361842330,15110,15120,15130,15110,266
20231220,101600,357822050,15110,15110,15110,15110,74
20231220,101500,356703910,15110,15120,15120,15110,176
20231220,101400,354043000,15110,15110,15110,15110,4
20231220,101300,353982560,15110,15120,15120,15110,30
20231220,101200,353529120,15110,15110,15120,15110,236
20231220,101100,349960990,15110,15110,15120,15110,50
20231220,101000,349205480,15110,15110,15110,15110,13
20231220,100900,349009050,15110,15110,15120,15110,27
20231220,100800,348601060,15110,15120,15120,15110,140
20231220,100700,346484570,15110,15110,15120,15110,14
20231220,100600,346273020,15110,15120,15120,15110,253
20231220,100500,342447810,15140,15120,15140,15120,245
20231220,100400,338741700,15110,15110,15120,15110,230
20231220,100300,335266380,15110,15110,15110,15110,25
20231220,100200,334888630,15110,15120,15120,15110,71
20231220,100100,333815130,15110,15110,15120,15110,40
20231220,100000,333210720,15110,15120,15120,15110,113
20231220,095900,331502250,15120,15120,15120,15120,53
20231220,095800,330700890,15130,15120,15130,15110,495
20231220,095700,323215400,15110,15110,15110,15110,34
20231220,095600,322701660,15140,15140,15140,15140,523
20231220,095500,314783440,15140,15100,15140,15100,231
20231220,095400,311291830,15100,15100,15100,15100,6
20231220,095300,311201230,15100,15100,15110,15100,80
20231220,095200,309992970,15100,15110,15110,15100,103
20231220,095100,308436840,15150,15150,15150,15110,401
20231220,095000,302374450,15150,15150,15160,15150,41
20231220,094900,301753210,15170,15160,15180,15160,3341
20231220,094800,251069000,15160,15110,15170,15110,6047
20231220,094700,159504770,15110,15110,15110,15100,57
20231220,094600,158643630,15100,15100,15100,15100,89
20231220,094500,157299730,15100,15100,15130,15100,264
20231220,094400,153306440,15100,15120,15120,15100,370
20231220,094300,147714220,15120,15120,15120,15120,262
20231220,094200,143752780,15120,15120,15130,15100,244
20231220,094100,140062040,15100,15110,15120,15100,54
20231220,094000,139246200,15110,15120,15120,15110,215
20231220,093900,135996580,15110,15120,15120,15110,207
20231220,093800,132866860,15110,15090,15110,15090,169
20231220,093700,130314850,15090,15100,15120,15090,162
20231220,093600,127868530,15100,15110,15120,15100,264
20231220,093500,123877550,15090,15090,15100,15090,81
20231220,093400,122654810,15090,15080,15110,15080,62
20231220,093300,121718470,15120,15110,15120,15080,199
20231220,093200,118711330,15110,15090,15110,15080,336
20231220,093100,113635120,15080,15090,15100,15080,98
20231220,093000,112156360,15080,15080,15080,15080,69
20231220,092900,111115840,15090,15080,15090,15070,27
20231220,092800,110708690,15070,15080,15080,15070,1433
20231220,092700,89110040,15080,15120,15120,15080,235
20231220,092600,85561430,15100,15090,15110,15090,440
20231220,092500,78916660,15090,15090,15090,15090,150
20231220,092400,76653160,15090,15090,15090,15090,13
20231220,092300,76456990,15090,15080,15110,15080,297
20231220,092200,71970730,15080,15080,15080,15080,36
20231220,092100,71427850,15090,15090,15090,15090,380
20231220,092000,65693650,15110,15080,15110,15080,159
20231220,091900,63293760,15080,15080,15090,15080,841
20231220,091800,50609920,15080,15080,15080,15080,18
20231220,091700,50338480,15080,15110,15120,15070,925
20231220,091600,36371140,15110,15110,15130,15110,102
20231220,091500,34828110,15110,15100,15110,15100,358
20231220,091400,29419120,15100,15100,15110,15090,43
20231220,091300,28769900,15100,15070,15100,15070,60
20231220,091200,27864490,15070,15110,15130,15070,109
20231220,091100,26217860,15140,15090,15140,15090,125
20231220,091000,24328600,15070,15070,15070,15050,58
20231220,090900,23454560,15060,15080,15120,15060,217
20231220,090800,20183660,15080,15140,15140,15080,266
20231220,090700,16157330,15140,15030,15150,15030,461
20231220,090600,9199510,15030,15050,15050,15030,98
20231220,090500,7725000,15060,15050,15060,15030,72
20231220,090400,6641460,15060,15060,15060,15060,34
20231220,090300,6129420,15060,15060,15060,15060,51
20231220,090200,5361360,15060,15060,15060,15060,31
20231220,090100,4894500,15060,15060,15060,15060,220
20231220,090000,1581300,15060,15060,15060,15060,105