KissMeData/036560/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,191700,799097310,13070,13070,13070,13070,2151
20231222,191600,799097310,13070,13070,13070,13070,0
20231222,191500,799097310,13070,13070,13070,13070,0
20231222,191400,799097310,13070,13070,13070,13070,0
20231222,191300,799097310,13070,13070,13070,13070,0
20231222,191200,799097310,13070,13070,13070,13070,0
20231222,191100,799097310,13070,13070,13070,13070,0
20231222,191000,799097310,13070,13070,13070,13070,0
20231222,190900,799097310,13070,13070,13070,13070,0
20231222,190800,799097310,13070,13070,13070,13070,0
20231222,190700,799097310,13070,13070,13070,13070,0
20231222,190600,799097310,13070,13070,13070,13070,0
20231222,190500,799097310,13070,13070,13070,13070,0
20231222,190400,799097310,13070,13070,13070,13070,0
20231222,190300,799097310,13070,13070,13070,13070,0
20231222,190200,799097310,13070,13070,13070,13070,0
20231222,190100,799097310,13070,13070,13070,13070,0
20231222,190000,799097310,13070,13070,13070,13070,0
20231222,185900,799097310,13070,13070,13070,13070,0
20231222,185800,799097310,13070,13070,13070,13070,0
20231222,185700,799097310,13070,13070,13070,13070,0
20231222,185600,799097310,13070,13070,13070,13070,0
20231222,185500,799097310,13070,13070,13070,13070,0
20231222,185400,799097310,13070,13070,13070,13070,0
20231222,185300,799097310,13070,13070,13070,13070,0
20231222,185200,799097310,13070,13070,13070,13070,0
20231222,185100,799097310,13070,13070,13070,13070,0
20231222,185000,799097310,13070,13070,13070,13070,0
20231222,184900,799097310,13070,13070,13070,13070,0
20231222,184800,799097310,13070,13070,13070,13070,0
20231222,184700,799097310,13070,13070,13070,13070,2151
20231222,184600,799097310,13070,13070,13070,13070,0
20231222,184500,799097310,13070,13070,13070,13070,0
20231222,184400,799097310,13070,13070,13070,13070,0
20231222,184300,799097310,13070,13070,13070,13070,0
20231222,184200,799097310,13070,13070,13070,13070,0
20231222,184100,799097310,13070,13070,13070,13070,0
20231222,184000,799097310,13070,13070,13070,13070,0
20231222,183900,799097310,13070,13070,13070,13070,0
20231222,183800,799097310,13070,13070,13070,13070,0
20231222,183700,799097310,13070,13070,13070,13070,0
20231222,183600,799097310,13070,13070,13070,13070,0
20231222,183500,799097310,13070,13070,13070,13070,0
20231222,183400,799097310,13070,13070,13070,13070,0
20231222,183300,799097310,13070,13070,13070,13070,0
20231222,183200,799097310,13070,13070,13070,13070,0
20231222,183100,799097310,13070,13070,13070,13070,0
20231222,183000,799097310,13070,13070,13070,13070,0
20231222,182900,799097310,13070,13070,13070,13070,0
20231222,182800,799097310,13070,13070,13070,13070,0
20231222,182700,799097310,13070,13070,13070,13070,0
20231222,182600,799097310,13070,13070,13070,13070,0
20231222,182500,799097310,13070,13070,13070,13070,0
20231222,182400,799097310,13070,13070,13070,13070,0
20231222,182300,799097310,13070,13070,13070,13070,0
20231222,182200,799097310,13070,13070,13070,13070,0
20231222,182100,799097310,13070,13070,13070,13070,0
20231222,182000,799097310,13070,13070,13070,13070,0
20231222,181900,799097310,13070,13070,13070,13070,0
20231222,181800,799097310,13070,13070,13070,13070,0
20231222,181700,799097310,13070,13070,13070,13070,2151
20231222,181600,799097310,13070,13070,13070,13070,0
20231222,181500,799097310,13070,13070,13070,13070,0
20231222,181400,799097310,13070,13070,13070,13070,0
20231222,181300,799097310,13070,13070,13070,13070,0
20231222,181200,799097310,13070,13070,13070,13070,0
20231222,181100,799097310,13070,13070,13070,13070,0
20231222,181000,799097310,13070,13070,13070,13070,0
20231222,180900,799097310,13070,13070,13070,13070,0
20231222,180800,799097310,13070,13070,13070,13070,0
20231222,180700,799097310,13070,13070,13070,13070,0
20231222,180600,799097310,13070,13070,13070,13070,0
20231222,180500,799097310,13070,13070,13070,13070,0
20231222,180400,799097310,13070,13070,13070,13070,0
20231222,180300,799097310,13070,13070,13070,13070,0
20231222,180200,799097310,13070,13070,13070,13070,0
20231222,180100,799097310,13070,13070,13070,13070,0
20231222,180000,799097310,13070,13070,13070,13070,0
20231222,175900,799097310,13070,13070,13070,13070,0
20231222,175800,799097310,13070,13070,13070,13070,0
20231222,175700,799097310,13070,13070,13070,13070,0
20231222,175600,799097310,13070,13070,13070,13070,0
20231222,175500,799097310,13070,13070,13070,13070,0
20231222,175400,799097310,13070,13070,13070,13070,0
20231222,175300,799097310,13070,13070,13070,13070,0
20231222,175200,799097310,13070,13070,13070,13070,0
20231222,175100,799097310,13070,13070,13070,13070,0
20231222,175000,799097310,13070,13070,13070,13070,0
20231222,174900,799097310,13070,13070,13070,13070,0
20231222,174800,799097310,13070,13070,13070,13070,0
20231222,174700,799097310,13070,13070,13070,13070,2151
20231222,174600,799097310,13070,13070,13070,13070,0
20231222,174500,799097310,13070,13070,13070,13070,0
20231222,174400,799097310,13070,13070,13070,13070,0
20231222,174300,799097310,13070,13070,13070,13070,0
20231222,174200,799097310,13070,13070,13070,13070,0
20231222,174100,799097310,13070,13070,13070,13070,0
20231222,174000,799097310,13070,13070,13070,13070,0
20231222,173900,799097310,13070,13070,13070,13070,0
20231222,173800,799097310,13070,13070,13070,13070,0
20231222,173700,799097310,13070,13070,13070,13070,0
20231222,173600,799097310,13070,13070,13070,13070,0
20231222,173500,799097310,13070,13070,13070,13070,0
20231222,173400,799097310,13070,13070,13070,13070,0
20231222,173300,799097310,13070,13070,13070,13070,0
20231222,173200,799097310,13070,13070,13070,13070,0
20231222,173100,799097310,13070,13070,13070,13070,0
20231222,173000,799097310,13070,13070,13070,13070,0
20231222,172900,799097310,13070,13070,13070,13070,0
20231222,172800,799097310,13070,13070,13070,13070,0
20231222,172700,799097310,13070,13070,13070,13070,0
20231222,172600,799097310,13070,13070,13070,13070,0
20231222,172500,799097310,13070,13070,13070,13070,0
20231222,172400,799097310,13070,13070,13070,13070,0
20231222,172300,799097310,13070,13070,13070,13070,0
20231222,172200,799097310,13070,13070,13070,13070,0
20231222,172100,799097310,13070,13070,13070,13070,0
20231222,172000,799097310,13070,13070,13070,13070,0
20231222,171900,799097310,13070,13070,13070,13070,0
20231222,171800,799097310,13070,13070,13070,13070,0
20231222,171700,799097310,13070,13070,13070,13070,2151
20231222,171600,799097310,13070,13070,13070,13070,0
20231222,171500,799097310,13070,13070,13070,13070,0
20231222,171400,799097310,13070,13070,13070,13070,0
20231222,171300,799097310,13070,13070,13070,13070,0
20231222,171200,799097310,13070,13070,13070,13070,0
20231222,171100,799097310,13070,13070,13070,13070,0
20231222,171000,799097310,13070,13070,13070,13070,0
20231222,170900,799097310,13070,13070,13070,13070,0
20231222,170800,799097310,13070,13070,13070,13070,0
20231222,170700,799097310,13070,13070,13070,13070,0
20231222,170600,799097310,13070,13070,13070,13070,0
20231222,170500,799097310,13070,13070,13070,13070,0
20231222,170400,799097310,13070,13070,13070,13070,0
20231222,170300,799097310,13070,13070,13070,13070,0
20231222,170200,799097310,13070,13070,13070,13070,0
20231222,170100,799097310,13070,13070,13070,13070,0
20231222,170000,799097310,13070,13070,13070,13070,0
20231222,165900,799097310,13070,13070,13070,13070,0
20231222,165800,799097310,13070,13070,13070,13070,0
20231222,165700,799097310,13070,13070,13070,13070,0
20231222,165600,799097310,13070,13070,13070,13070,0
20231222,165500,799097310,13070,13070,13070,13070,0
20231222,165400,799097310,13070,13070,13070,13070,0
20231222,165300,799097310,13070,13070,13070,13070,0
20231222,165200,799097310,13070,13070,13070,13070,0
20231222,165100,799097310,13070,13070,13070,13070,0
20231222,165000,799097310,13070,13070,13070,13070,0
20231222,164900,799097310,13070,13070,13070,13070,0
20231222,164800,799097310,13070,13070,13070,13070,0
20231222,164700,799097310,13070,13070,13070,13070,2151
20231222,164600,799097310,13070,13070,13070,13070,0
20231222,164500,799097310,13070,13070,13070,13070,0
20231222,164400,799097310,13070,13070,13070,13070,0
20231222,164300,799097310,13070,13070,13070,13070,0
20231222,164200,799097310,13070,13070,13070,13070,0
20231222,164100,799097310,13070,13070,13070,13070,0
20231222,164000,799097310,13070,13070,13070,13070,0
20231222,163900,799097310,13070,13070,13070,13070,0
20231222,163800,799097310,13070,13070,13070,13070,0
20231222,163700,799097310,13070,13070,13070,13070,0
20231222,163600,799097310,13070,13070,13070,13070,0
20231222,163500,799097310,13070,13070,13070,13070,0
20231222,163400,799097310,13070,13070,13070,13070,0
20231222,163300,799097310,13070,13070,13070,13070,0
20231222,163200,799097310,13070,13070,13070,13070,0
20231222,163100,799097310,13070,13070,13070,13070,0
20231222,163000,799097310,13070,13070,13070,13070,0
20231222,162900,799097310,13070,13070,13070,13070,0
20231222,162800,799097310,13070,13070,13070,13070,0
20231222,162700,799097310,13070,13070,13070,13070,0
20231222,162600,799097310,13070,13070,13070,13070,0
20231222,162500,799097310,13070,13070,13070,13070,0
20231222,162400,799097310,13070,13070,13070,13070,0
20231222,162300,799097310,13070,13070,13070,13070,0
20231222,162200,799097310,13070,13070,13070,13070,0
20231222,162100,799097310,13070,13070,13070,13070,0
20231222,162000,799097310,13070,13070,13070,13070,0
20231222,161900,799097310,13070,13070,13070,13070,0
20231222,161800,799097310,13070,13070,13070,13070,0
20231222,161700,799097310,13070,13070,13070,13070,2151
20231222,161600,799097310,13070,13070,13070,13070,0
20231222,161500,799097310,13070,13070,13070,13070,0
20231222,161400,799097310,13070,13070,13070,13070,0
20231222,161300,799097310,13070,13070,13070,13070,0
20231222,161200,799097310,13070,13070,13070,13070,0
20231222,161100,799097310,13070,13070,13070,13070,0
20231222,161000,799097310,13070,13070,13070,13070,0
20231222,160900,799097310,13070,13070,13070,13070,0
20231222,160800,799097310,13070,13070,13070,13070,0
20231222,160700,799097310,13070,13070,13070,13070,0
20231222,160600,799097310,13070,13070,13070,13070,0
20231222,160500,799097310,13070,13070,13070,13070,0
20231222,160400,799097310,13070,13070,13070,13070,0
20231222,160300,799097310,13070,13070,13070,13070,0
20231222,160200,799097310,13070,13070,13070,13070,0
20231222,160100,799097310,13070,13070,13070,13070,0
20231222,160000,799097310,13070,13070,13070,13070,0
20231222,155900,799097310,13070,13070,13070,13070,0
20231222,155800,799097310,13070,13070,13070,13070,0
20231222,155700,799097310,13070,13070,13070,13070,0
20231222,155600,799097310,13070,13070,13070,13070,0
20231222,155500,799097310,13070,13070,13070,13070,0
20231222,155400,799097310,13070,13070,13070,13070,0
20231222,155300,799097310,13070,13070,13070,13070,0
20231222,155200,799097310,13070,13070,13070,13070,0
20231222,155100,799097310,13070,13070,13070,13070,0
20231222,155000,799097310,13070,13070,13070,13070,0
20231222,154900,799097310,13070,13070,13070,13070,0
20231222,154800,799097310,13070,13070,13070,13070,0
20231222,154700,799097310,13070,13070,13070,13070,2151
20231222,154600,799097310,13070,13070,13070,13070,0
20231222,154500,799097310,13070,13070,13070,13070,0
20231222,154400,799097310,13070,13070,13070,13070,0
20231222,154300,799097310,13070,13070,13070,13070,0
20231222,154200,799097310,13070,13070,13070,13070,0
20231222,154100,799097310,13070,13070,13070,13070,0
20231222,154000,799097310,13070,13070,13070,13070,0
20231222,153900,799097310,13070,13070,13070,13070,0
20231222,153800,799097310,13070,13070,13070,13070,0
20231222,153700,799097310,13070,13070,13070,13070,0
20231222,153600,799097310,13070,13070,13070,13070,0
20231222,153500,799097310,13070,13070,13070,13070,0
20231222,153400,799097310,13070,13070,13070,13070,0
20231222,153300,799097310,13070,13070,13070,13070,0
20231222,153200,799097310,13070,13070,13070,13070,0
20231222,153100,799097310,13070,13070,13070,13070,0
20231222,153000,799097310,13070,13070,13070,13070,2151
20231222,152900,770983740,13080,13080,13080,13080,0
20231222,152800,770983740,13080,13080,13080,13080,0
20231222,152700,770983740,13080,13080,13080,13080,0
20231222,152600,770983740,13080,13080,13080,13080,0
20231222,152500,770983740,13080,13080,13080,13080,0
20231222,152400,770983740,13080,13080,13080,13080,0
20231222,152300,770983740,13080,13080,13080,13080,0
20231222,152200,770983740,13080,13080,13080,13080,0
20231222,152100,770983740,13080,13080,13080,13080,0
20231222,152000,770983740,13080,13080,13080,13080,0
20231222,151900,770983740,13080,13050,13080,13050,31
20231222,151800,770578380,13060,13060,13060,13060,13
20231222,151700,770408600,13060,13080,13080,13060,15
20231222,151600,770212540,13080,13080,13080,13040,2037
20231222,151500,743569780,13050,13050,13050,13050,119
20231222,151400,742016830,13050,13050,13050,13050,659
20231222,151300,733416880,13050,13050,13050,13050,60
20231222,151200,732633880,13030,13040,13040,13030,305
20231222,151100,728659680,13050,13030,13050,13030,13
20231222,151000,728490090,13040,13040,13040,13040,840
20231222,150900,717536490,13040,13050,13050,13040,151
20231222,150800,715567250,13080,13080,13080,13080,0
20231222,150700,715567250,13080,13080,13080,13080,18
20231222,150600,715331810,13040,13040,13040,13040,161
20231222,150500,713232370,13040,13040,13040,13040,0
20231222,150400,713232370,13040,13050,13050,13040,1000
20231222,150300,700192070,13040,13040,13040,13040,0
20231222,150200,700192070,13040,13070,13070,13040,150
20231222,150100,698235390,13050,13050,13050,13050,15
20231222,150000,698039640,13040,13090,13090,13040,2
20231222,145900,698013510,13040,13090,13090,13040,415
20231222,145800,692596890,13090,13090,13090,13090,3
20231222,145700,692557620,13090,13090,13090,13090,58
20231222,145600,691798400,13050,13050,13050,13050,0
20231222,145500,691798400,13050,13050,13050,13050,0
20231222,145400,691798400,13050,13050,13050,13050,0
20231222,145300,691798400,13050,13050,13050,13050,0
20231222,145200,691798400,13050,13090,13090,13050,618
20231222,145100,683719060,13090,13080,13090,13080,2
20231222,145000,683692890,13090,13090,13090,13090,0
20231222,144900,683692890,13090,13090,13090,13090,1
20231222,144800,683679800,13080,13080,13080,13080,1
20231222,144700,683666720,13080,13080,13080,13080,326
20231222,144600,679402640,13080,13080,13080,13080,0
20231222,144500,679402640,13080,13080,13080,13080,0
20231222,144400,679402640,13080,13080,13080,13080,974
20231222,144300,666662720,13070,13070,13070,13070,0
20231222,144200,666662720,13070,13070,13070,13070,12
20231222,144100,666505880,13080,13080,13080,13080,0
20231222,144000,666505880,13080,13090,13090,13080,218
20231222,143900,663653810,13090,13090,13090,13090,0
20231222,143800,663653810,13090,13090,13090,13090,0
20231222,143700,663653810,13090,13090,13090,13090,0
20231222,143600,663653810,13090,13090,13090,13090,5
20231222,143500,663588360,13090,13090,13090,13090,0
20231222,143400,663588360,13090,13090,13090,13090,0
20231222,143300,663588360,13090,13090,13090,13090,15
20231222,143200,663392010,13090,13100,13100,13090,244
20231222,143100,660195680,13080,13080,13080,13080,0
20231222,143000,660195680,13080,13090,13090,13080,100
20231222,142900,658887400,13100,13100,13100,13100,0
20231222,142800,658887400,13100,13100,13100,13100,45
20231222,142700,658297900,13110,13110,13110,13110,6
20231222,142600,658219240,13100,13090,13100,13090,1240
20231222,142500,641981810,13080,13090,13090,13080,92
20231222,142400,640777680,13080,13080,13080,13080,500
20231222,142300,634237680,13080,13080,13080,13080,0
20231222,142200,634237680,13080,13080,13080,13080,3
20231222,142100,634198440,13090,13070,13090,13070,787
20231222,142000,623909200,13070,13070,13070,13070,0
20231222,141900,623909200,13070,13070,13070,13070,17
20231222,141800,623687010,13070,13070,13070,13070,10
20231222,141700,623556310,13070,13080,13080,13070,229
20231222,141600,620562470,13070,13070,13070,13070,120
20231222,141500,618994070,13070,13070,13070,13070,0
20231222,141400,618994070,13070,13070,13070,13070,0
20231222,141300,618994070,13070,13070,13070,13070,364
20231222,141200,614236590,13070,13070,13070,13070,0
20231222,141100,614236590,13070,13060,13070,13060,2
20231222,141000,614210460,13070,13070,13070,13070,0
20231222,140900,614210460,13070,13070,13070,13070,27
20231222,140800,613857570,13070,13070,13070,13070,11
20231222,140700,613713800,13070,13070,13070,13070,0
20231222,140600,613713800,13070,13080,13080,13070,695
20231222,140500,604624400,13070,13070,13070,13070,512
20231222,140400,597932560,13070,13070,13070,13070,1
20231222,140300,597919490,13070,13070,13070,13070,0
20231222,140200,597919490,13070,13070,13070,13070,0
20231222,140100,597919490,13070,13060,13070,13060,490
20231222,140000,591520080,13050,13050,13050,13050,5
20231222,135900,591454830,13060,13060,13060,13060,177
20231222,135800,589143210,13060,13060,13060,13060,0
20231222,135700,589143210,13060,13060,13060,13060,0
20231222,135600,589143210,13060,13060,13060,13060,0
20231222,135500,589143210,13060,13060,13060,13060,0
20231222,135400,589143210,13060,13060,13060,13060,0
20231222,135300,589143210,13060,13060,13060,13060,3
20231222,135200,589104030,13060,13060,13060,13060,0
20231222,135100,589104030,13060,13060,13060,13060,0
20231222,135000,589104030,13060,13060,13060,13060,500
20231222,134900,582574030,13050,13050,13050,13050,5
20231222,134800,582508780,13050,13050,13050,13050,0
20231222,134700,582508780,13050,13050,13050,13050,0
20231222,134600,582508780,13050,13050,13050,13050,0
20231222,134500,582508780,13050,13050,13050,13050,0
20231222,134400,582508780,13050,13050,13050,13050,0
20231222,134300,582508780,13050,13040,13050,13040,1319
20231222,134200,565306850,13040,13040,13040,13040,417
20231222,134100,559869170,13040,13040,13040,13040,601
20231222,134000,552032130,13040,13040,13040,13040,101
20231222,133900,550715090,13050,13050,13050,13050,0
20231222,133800,550715090,13050,13050,13050,13050,0
20231222,133700,550715090,13050,13050,13050,13050,10
20231222,133600,550584590,13040,13040,13040,13040,4
20231222,133500,550532430,13040,13040,13040,13040,0
20231222,133400,550532430,13040,13040,13040,13040,150
20231222,133300,548576430,13050,13050,13050,13050,0
20231222,133200,548576430,13050,13050,13050,13050,0
20231222,133100,548576430,13050,13050,13050,13050,0
20231222,133000,548576430,13050,13050,13050,13050,36
20231222,132900,548106630,13040,13040,13040,13040,4
20231222,132800,548054470,13050,13060,13060,13050,378
20231222,132700,543121070,13070,13070,13070,13070,214
20231222,132600,540324090,13070,13080,13080,13070,484
20231222,132500,533996370,13090,13090,13090,13090,317
20231222,132400,529846840,13090,13080,13090,13080,636
20231222,132300,521522970,13080,13080,13080,13080,0
20231222,132200,521522970,13080,13080,13080,13080,251
20231222,132100,518239890,13080,13080,13080,13080,22
20231222,132000,517952130,13080,13080,13080,13080,0
20231222,131900,517952130,13080,13080,13080,13080,0
20231222,131800,517952130,13080,13080,13080,13080,16
20231222,131700,517742850,13080,13080,13080,13080,13
20231222,131600,517572810,13080,13070,13080,13070,96
20231222,131500,516317140,13070,13070,13070,13070,0
20231222,131400,516317140,13070,13070,13070,13070,533
20231222,131300,509350830,13070,13070,13070,13070,0
20231222,131200,509350830,13070,13070,13070,13070,3
20231222,131100,509311620,13060,13060,13060,13060,9
20231222,131000,509194080,13070,13070,13070,13070,0
20231222,130900,509194080,13070,13070,13070,13070,0
20231222,130800,509194080,13070,13070,13070,13070,0
20231222,130700,509194080,13070,13070,13070,13070,38
20231222,130600,508697420,13070,13070,13070,13070,0
20231222,130500,508697420,13070,13070,13070,13070,1
20231222,130400,508684350,13070,13070,13070,13070,0
20231222,130300,508684350,13070,13070,13070,13070,0
20231222,130200,508684350,13070,13070,13070,13070,19
20231222,130100,508436020,13070,13080,13080,13070,316
20231222,130000,504305740,13070,13090,13090,13070,2
20231222,125900,504279580,13080,13080,13080,13080,150
20231222,125800,502317580,13070,13060,13070,13060,195
20231222,125700,499769420,13060,13060,13060,13060,9
20231222,125600,499651880,13060,13060,13060,13060,9
20231222,125500,499534340,13060,13060,13060,13060,0
20231222,125400,499534340,13060,13060,13060,13060,9
20231222,125300,499416800,13060,13060,13060,13060,6
20231222,125200,499338440,13060,13060,13060,13060,9
20231222,125100,499220900,13050,13050,13050,13050,1
20231222,125000,499207850,13060,13060,13060,13060,4
20231222,124900,499155610,13060,13050,13060,13050,59
20231222,124800,498385120,13060,13060,13060,13060,0
20231222,124700,498385120,13060,13050,13060,13050,10
20231222,124600,498254530,13060,13060,13060,13060,0
20231222,124500,498254530,13060,13060,13060,13060,2
20231222,124400,498228410,13050,13050,13050,13050,125
20231222,124300,496597160,13050,13050,13050,13050,400
20231222,124200,491377160,13050,13050,13050,13050,100
20231222,124100,490072160,13060,13060,13060,13060,229
20231222,124000,487081420,13050,13050,13050,13050,0
20231222,123900,487081420,13050,13050,13050,13050,10
20231222,123800,486950920,13060,13060,13060,13060,2
20231222,123700,486924800,13060,13060,13060,13060,10
20231222,123600,486794200,13060,13060,13060,13060,100
20231222,123500,485488200,13060,13060,13060,13060,25
20231222,123400,485161700,13060,13070,13070,13060,30
20231222,123300,484769850,13080,13080,13080,13080,6
20231222,123200,484691370,13070,13070,13070,13070,2
20231222,123100,484665230,13060,13060,13060,13060,2
20231222,123000,484639110,13060,13060,13060,13060,0
20231222,122900,484639110,13060,13060,13060,13060,302
20231222,122800,480694990,13060,13070,13070,13060,300
20231222,122700,476776120,13070,13070,13070,13070,0
20231222,122600,476776120,13070,13070,13070,13070,50
20231222,122500,476122620,13070,13070,13070,13070,50
20231222,122400,475469120,13090,13080,13090,13080,500
20231222,122300,468928140,13080,13070,13080,13070,233
20231222,122200,465881280,13070,13070,13070,13070,106
20231222,122100,464495860,13060,13060,13060,13060,332
20231222,122000,460159940,13060,13060,13060,13060,280
20231222,121900,456503140,13060,13060,13060,13060,0
20231222,121800,456503140,13060,13060,13060,13060,4
20231222,121700,456450900,13050,13050,13050,13050,180
20231222,121600,454101900,13050,13050,13050,13050,57
20231222,121500,453358050,13030,13050,13050,13030,505
20231222,121400,446772850,13040,13040,13040,13040,0
20231222,121300,446772850,13040,13040,13040,13040,115
20231222,121200,445273250,13030,13030,13030,13030,15
20231222,121100,445077800,13030,13030,13030,13030,0
20231222,121000,445077800,13030,13030,13030,13030,5
20231222,120900,445012650,13030,13040,13040,13030,165
20231222,120800,442862150,13050,13050,13050,13050,1
20231222,120700,442849100,13030,13040,13040,13030,915
20231222,120600,430918280,13040,13040,13040,13040,0
20231222,120500,430918280,13040,13040,13040,13040,180
20231222,120400,428571080,13050,13050,13050,13050,0
20231222,120300,428571080,13050,13040,13050,13040,517
20231222,120200,421829150,13040,13040,13040,13040,8
20231222,120100,421724830,13050,13050,13050,13050,1
20231222,120000,421711780,13050,13050,13050,13050,23
20231222,115900,421411630,13080,13080,13080,13080,30
20231222,115800,421019230,13080,13080,13090,13080,277
20231222,115700,417393330,13090,13040,13090,13040,664
20231222,115600,408719520,13050,13040,13050,13040,2319
20231222,115500,378464060,13030,13030,13030,13030,139
20231222,115400,376652890,13030,13030,13030,13030,5
20231222,115300,376587740,13020,13020,13020,13020,0
20231222,115200,376587740,13020,13020,13020,13020,0
20231222,115100,376587740,13020,13020,13020,13020,100
20231222,115000,375285740,13010,13010,13010,13010,0
20231222,114900,375285740,13010,13020,13030,13010,1500
20231222,114800,355755470,13000,13000,13000,13000,54
20231222,114700,355053470,13000,13000,13000,13000,100
20231222,114600,353753470,13000,13000,13010,13000,1241
20231222,114500,337615870,13000,12990,13000,12990,397
20231222,114400,332456880,12990,12970,12990,12970,763
20231222,114300,322548340,12970,12970,12970,12970,81
20231222,114200,321497770,12970,12970,12970,12970,60
20231222,114100,320719570,12970,12970,12970,12970,0
20231222,114000,320719570,12970,12970,12970,12970,0
20231222,113900,320719570,12970,12970,12970,12970,100
20231222,113800,319422570,12980,12980,12980,12980,0
20231222,113700,319422570,12980,12980,12980,12980,93
20231222,113600,318215430,12970,12970,12970,12970,0
20231222,113500,318215430,12970,12970,12970,12970,6
20231222,113400,318137610,12980,12980,12980,12980,0
20231222,113300,318137610,12980,12980,12980,12980,0
20231222,113200,318137610,12980,12980,12980,12980,0
20231222,113100,318137610,12980,12980,12980,12980,400
20231222,113000,312945610,12980,12980,12980,12980,9
20231222,112900,312828790,12970,12970,12970,12970,0
20231222,112800,312828790,12970,12970,12970,12970,0
20231222,112700,312828790,12970,12970,12970,12970,2
20231222,112600,312802850,12980,12960,12980,12960,381
20231222,112500,307864160,12970,12970,12970,12970,0
20231222,112400,307864160,12970,12970,12970,12970,9
20231222,112300,307747430,12970,12970,12970,12970,0
20231222,112200,307747430,12970,12970,12970,12970,0
20231222,112100,307747430,12970,12970,12970,12970,66
20231222,112000,306891410,12960,12960,12960,12960,1
20231222,111900,306878450,12970,12970,12970,12970,0
20231222,111800,306878450,12970,12970,12970,12960,1037
20231222,111700,293428650,12980,12980,12980,12980,0
20231222,111600,293428650,12980,12980,12980,12980,0
20231222,111500,293428650,12980,12970,12980,12970,16
20231222,111400,293221120,12980,12980,12980,12980,140
20231222,111300,291403920,12970,12970,12970,12970,0
20231222,111200,291403920,12970,12970,12970,12970,0
20231222,111100,291403920,12970,12970,12970,12970,0
20231222,111000,291403920,12970,12970,12970,12970,0
20231222,110900,291403920,12970,12970,12970,12970,0
20231222,110800,291403920,12970,12970,12970,12970,5
20231222,110700,291339070,12990,12990,12990,12990,1
20231222,110600,291326080,12970,12970,12970,12970,0
20231222,110500,291326080,12970,12970,12970,12970,0
20231222,110400,291326080,12970,12970,12970,12970,0
20231222,110300,291326080,12970,12970,12970,12970,0
20231222,110200,291326080,12970,12970,12970,12970,1
20231222,110100,291313110,12990,12990,12990,12990,2
20231222,110000,291287130,12970,12990,12990,12970,2
20231222,105900,291261170,12950,12970,12970,12950,538
20231222,105800,284287870,13000,12980,13000,12980,70
20231222,105700,283378130,12960,12990,12990,12960,1630
20231222,105600,262235040,12990,13000,13000,12990,56
20231222,105500,261507140,13010,13010,13010,13010,0
20231222,105400,261507140,13010,13010,13010,13010,11
20231222,105300,261364030,13010,13000,13010,13000,80
20231222,105200,260323860,13000,13000,13000,13000,15
20231222,105100,260128860,13000,13000,13000,13000,0
20231222,105000,260128860,13000,13000,13000,13000,0
20231222,104900,260128860,13000,13000,13000,13000,0
20231222,104800,260128860,13000,13000,13000,13000,0
20231222,104700,260128860,13000,13000,13000,13000,0
20231222,104600,260128860,13000,12990,13000,12990,382
20231222,104500,255166330,12990,12990,12990,12990,3
20231222,104400,255127360,12990,12990,12990,12990,0
20231222,104300,255127360,12990,12990,12990,12990,36
20231222,104200,254659720,12990,12990,12990,12990,54
20231222,104100,253958260,12970,12970,12970,12970,150
20231222,104000,252012760,12990,12990,12990,12990,0
20231222,103900,252012760,12990,12990,12990,12990,0
20231222,103800,252012760,12990,12990,12990,12990,0
20231222,103700,252012760,12990,12990,12990,12990,10
20231222,103600,251882860,12980,12980,12980,12980,0
20231222,103500,251882860,12980,12980,12980,12980,36
20231222,103400,251415580,12980,12980,12980,12980,102
20231222,103300,250091620,12980,13000,13000,12960,579
20231222,103200,242570640,13020,13020,13020,13020,11
20231222,103100,242427420,13010,12980,13020,12980,1797
20231222,103000,219065660,12980,12990,12990,12980,20
20231222,102900,218805960,12980,12980,12980,12980,224
20231222,102800,215898440,12980,12980,12980,12980,55
20231222,102700,215184540,12960,12980,12980,12960,42
20231222,102600,214639980,12980,12970,12980,12970,368
20231222,102500,209865220,12960,12960,12960,12960,10
20231222,102400,209735620,12960,12960,12960,12960,25
20231222,102300,209411620,12960,12950,12960,12950,856
20231222,102200,198325330,12950,12950,12950,12950,0
20231222,102100,198325330,12950,12950,12950,12950,108
20231222,102000,196926730,12950,12950,12950,12950,0
20231222,101900,196926730,12950,12950,12950,12950,0
20231222,101800,196926730,12950,12940,12950,12940,105
20231222,101700,195567010,12950,12950,12950,12950,446
20231222,101600,189791310,12960,12960,12960,12960,0
20231222,101500,189791310,12960,12960,12960,12960,0
20231222,101400,189791310,12960,12960,12960,12960,0
20231222,101300,189791310,12960,12960,12960,12960,4
20231222,101200,189739470,12960,12960,12960,12960,0
20231222,101100,189739470,12960,12960,12960,12960,1
20231222,101000,189726510,12960,12950,12960,12950,463
20231222,100900,183730030,12960,12960,12960,12960,609
20231222,100800,175837390,12950,12950,12950,12950,0
20231222,100700,175837390,12950,12950,12950,12950,108
20231222,100600,174438790,12960,12960,12960,12960,111
20231222,100500,173000230,12950,12950,12950,12950,0
20231222,100400,173000230,12950,12950,12950,12950,0
20231222,100300,173000230,12950,12950,12950,12950,0
20231222,100200,173000230,12950,12950,12950,12950,55
20231222,100100,172287980,12950,12950,12950,12950,0
20231222,100000,172287980,12950,12950,12950,12950,5
20231222,095900,172223230,12940,12940,12940,12940,0
20231222,095800,172223230,12940,12940,12940,12940,0
20231222,095700,172223230,12940,12940,12940,12940,50
20231222,095600,171576230,12940,12940,12940,12940,2
20231222,095500,171550350,12930,12930,12930,12930,0
20231222,095400,171550350,12930,12950,12980,12930,1559
20231222,095300,151324270,12940,12940,12940,12940,0
20231222,095200,151324270,12940,12940,12940,12940,0
20231222,095100,151324270,12940,12940,12940,12940,0
20231222,095000,151324270,12940,12940,12940,12940,240
20231222,094900,148218670,12940,12940,12940,12940,45
20231222,094800,147636370,12930,12930,12930,12930,0
20231222,094700,147636370,12930,12930,12930,12930,0
20231222,094600,147636370,12930,12930,12930,12930,0
20231222,094500,147636370,12930,12920,12930,12920,80
20231222,094400,146602230,12930,12930,12930,12930,58
20231222,094300,145852290,12920,12920,12920,12920,55
20231222,094200,145141690,12910,12920,12920,12910,150
20231222,094100,143204730,12930,12930,12930,12930,0
20231222,094000,143204730,12930,12930,12930,12930,0
20231222,093900,143204730,12930,12920,12930,12920,5
20231222,093800,143140120,12920,12910,12920,12910,29
20231222,093700,142765530,12920,12920,12920,12920,11
20231222,093600,142623410,12910,12910,12910,12910,192
20231222,093500,140144690,12920,12920,12920,12920,46
20231222,093400,139550370,12930,12960,12980,12930,2072
20231222,093300,112723730,12990,12990,12990,12990,0
20231222,093200,112723730,12990,12990,12990,12990,17
20231222,093100,112502900,12990,12930,12990,12930,4174
20231222,093000,58393360,12930,12930,12930,12930,51
20231222,092900,57733930,12900,12900,12900,12900,0
20231222,092800,57733930,12900,12900,12900,12900,0
20231222,092700,57733930,12900,12900,12900,12900,1
20231222,092600,57721030,12940,12940,12940,12940,1
20231222,092500,57708090,12940,12900,12940,12900,41
20231222,092400,57179150,12900,12910,12910,12900,130
20231222,092300,55501560,12910,12910,12910,12910,44
20231222,092200,54933520,12910,12940,12940,12910,104
20231222,092100,53587970,12940,12940,12940,12940,1
20231222,092000,53575030,12890,12900,12900,12890,400
20231222,091900,48417780,12900,12910,12910,12900,349
20231222,091800,43915580,12900,12900,12900,12900,0
20231222,091700,43915580,12900,12900,12900,12900,1
20231222,091600,43902680,12890,12890,12890,12890,0
20231222,091500,43902680,12890,12890,12890,12890,0
20231222,091400,43902680,12890,12890,12890,12890,0
20231222,091300,43902680,12890,12890,12890,12890,0
20231222,091200,43902680,12890,12890,12890,12890,0
20231222,091100,43902680,12890,12900,12900,12890,400
20231222,091000,38746470,12900,12900,12900,12900,11
20231222,090900,38604570,12900,12950,12950,12900,503
20231222,090800,32111720,12950,12950,12950,12950,103
20231222,090700,30777870,12950,12950,12950,12950,863
20231222,090600,19602020,12960,12950,12960,12950,47
20231222,090500,18993270,12900,12900,12900,12900,0
20231222,090400,18993270,12900,12900,12900,12900,40
20231222,090300,18477270,12900,12950,12950,12900,210
20231222,090200,15767770,12950,12950,12950,12950,113
20231222,090100,14304420,12890,12890,12890,12890,0
20231222,090000,14304420,12890,12890,12900,12890,1109