KissMeData/045660/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,192600,953584540,12900,12900,12900,12900,1563
20231220,192500,953584540,12900,12900,12900,12900,0
20231220,192400,953584540,12900,12900,12900,12900,0
20231220,192300,953584540,12900,12900,12900,12900,0
20231220,192200,953584540,12900,12900,12900,12900,0
20231220,192100,953584540,12900,12900,12900,12900,0
20231220,192000,953584540,12900,12900,12900,12900,0
20231220,191900,953584540,12900,12900,12900,12900,0
20231220,191800,953584540,12900,12900,12900,12900,0
20231220,191700,953584540,12900,12900,12900,12900,0
20231220,191600,953584540,12900,12900,12900,12900,0
20231220,191500,953584540,12900,12900,12900,12900,0
20231220,191400,953584540,12900,12900,12900,12900,0
20231220,191300,953584540,12900,12900,12900,12900,0
20231220,191200,953584540,12900,12900,12900,12900,0
20231220,191100,953584540,12900,12900,12900,12900,0
20231220,191000,953584540,12900,12900,12900,12900,0
20231220,190900,953584540,12900,12900,12900,12900,0
20231220,190800,953584540,12900,12900,12900,12900,0
20231220,190700,953584540,12900,12900,12900,12900,0
20231220,190600,953584540,12900,12900,12900,12900,0
20231220,190500,953584540,12900,12900,12900,12900,0
20231220,190400,953584540,12900,12900,12900,12900,0
20231220,190300,953584540,12900,12900,12900,12900,0
20231220,190200,953584540,12900,12900,12900,12900,0
20231220,190100,953584540,12900,12900,12900,12900,0
20231220,190000,953584540,12900,12900,12900,12900,0
20231220,185900,953584540,12900,12900,12900,12900,0
20231220,185800,953584540,12900,12900,12900,12900,0
20231220,185700,953584540,12900,12900,12900,12900,0
20231220,185600,953584540,12900,12900,12900,12900,1563
20231220,185500,953584540,12900,12900,12900,12900,0
20231220,185400,953584540,12900,12900,12900,12900,0
20231220,185300,953584540,12900,12900,12900,12900,0
20231220,185200,953584540,12900,12900,12900,12900,0
20231220,185100,953584540,12900,12900,12900,12900,0
20231220,185000,953584540,12900,12900,12900,12900,0
20231220,184900,953584540,12900,12900,12900,12900,0
20231220,184800,953584540,12900,12900,12900,12900,0
20231220,184700,953584540,12900,12900,12900,12900,0
20231220,184600,953584540,12900,12900,12900,12900,0
20231220,184500,953584540,12900,12900,12900,12900,0
20231220,184400,953584540,12900,12900,12900,12900,0
20231220,184300,953584540,12900,12900,12900,12900,0
20231220,184200,953584540,12900,12900,12900,12900,0
20231220,184100,953584540,12900,12900,12900,12900,0
20231220,184000,953584540,12900,12900,12900,12900,0
20231220,183900,953584540,12900,12900,12900,12900,0
20231220,183800,953584540,12900,12900,12900,12900,0
20231220,183700,953584540,12900,12900,12900,12900,0
20231220,183600,953584540,12900,12900,12900,12900,0
20231220,183500,953584540,12900,12900,12900,12900,0
20231220,183400,953584540,12900,12900,12900,12900,0
20231220,183300,953584540,12900,12900,12900,12900,0
20231220,183200,953584540,12900,12900,12900,12900,0
20231220,183100,953584540,12900,12900,12900,12900,0
20231220,183000,953584540,12900,12900,12900,12900,0
20231220,182900,953584540,12900,12900,12900,12900,0
20231220,182800,953584540,12900,12900,12900,12900,0
20231220,182700,953584540,12900,12900,12900,12900,0
20231220,182600,953584540,12900,12900,12900,12900,1563
20231220,182500,953584540,12900,12900,12900,12900,0
20231220,182400,953584540,12900,12900,12900,12900,0
20231220,182300,953584540,12900,12900,12900,12900,0
20231220,182200,953584540,12900,12900,12900,12900,0
20231220,182100,953584540,12900,12900,12900,12900,0
20231220,182000,953584540,12900,12900,12900,12900,0
20231220,181900,953584540,12900,12900,12900,12900,0
20231220,181800,953584540,12900,12900,12900,12900,0
20231220,181700,953584540,12900,12900,12900,12900,0
20231220,181600,953584540,12900,12900,12900,12900,0
20231220,181500,953584540,12900,12900,12900,12900,0
20231220,181400,953584540,12900,12900,12900,12900,0
20231220,181300,953584540,12900,12900,12900,12900,0
20231220,181200,953584540,12900,12900,12900,12900,0
20231220,181100,953584540,12900,12900,12900,12900,0
20231220,181000,953584540,12900,12900,12900,12900,0
20231220,180900,953584540,12900,12900,12900,12900,0
20231220,180800,953584540,12900,12900,12900,12900,0
20231220,180700,953584540,12900,12900,12900,12900,0
20231220,180600,953584540,12900,12900,12900,12900,0
20231220,180500,953584540,12900,12900,12900,12900,0
20231220,180400,953584540,12900,12900,12900,12900,0
20231220,180300,953584540,12900,12900,12900,12900,0
20231220,180200,953584540,12900,12900,12900,12900,0
20231220,180100,953584540,12900,12900,12900,12900,0
20231220,180000,953584540,12900,12900,12900,12900,0
20231220,175900,953584540,12900,12900,12900,12900,0
20231220,175800,953584540,12900,12900,12900,12900,0
20231220,175700,953584540,12900,12900,12900,12900,0
20231220,175600,953584540,12900,12900,12900,12900,1563
20231220,175500,953584540,12900,12900,12900,12900,0
20231220,175400,953584540,12900,12900,12900,12900,0
20231220,175300,953584540,12900,12900,12900,12900,0
20231220,175200,953584540,12900,12900,12900,12900,0
20231220,175100,953584540,12900,12900,12900,12900,0
20231220,175000,953584540,12900,12900,12900,12900,0
20231220,174900,953584540,12900,12900,12900,12900,0
20231220,174800,953584540,12900,12900,12900,12900,0
20231220,174700,953584540,12900,12900,12900,12900,0
20231220,174600,953584540,12900,12900,12900,12900,0
20231220,174500,953584540,12900,12900,12900,12900,0
20231220,174400,953584540,12900,12900,12900,12900,0
20231220,174300,953584540,12900,12900,12900,12900,0
20231220,174200,953584540,12900,12900,12900,12900,0
20231220,174100,953584540,12900,12900,12900,12900,0
20231220,174000,953584540,12900,12900,12900,12900,0
20231220,173900,953584540,12900,12900,12900,12900,0
20231220,173800,953584540,12900,12900,12900,12900,0
20231220,173700,953584540,12900,12900,12900,12900,0
20231220,173600,953584540,12900,12900,12900,12900,0
20231220,173500,953584540,12900,12900,12900,12900,0
20231220,173400,953584540,12900,12900,12900,12900,0
20231220,173300,953584540,12900,12900,12900,12900,0
20231220,173200,953584540,12900,12900,12900,12900,0
20231220,173100,953584540,12900,12900,12900,12900,0
20231220,173000,953584540,12900,12900,12900,12900,0
20231220,172900,953584540,12900,12900,12900,12900,0
20231220,172800,953584540,12900,12900,12900,12900,0
20231220,172700,953584540,12900,12900,12900,12900,0
20231220,172600,953584540,12900,12900,12900,12900,1563
20231220,172500,953584540,12900,12900,12900,12900,0
20231220,172400,953584540,12900,12900,12900,12900,0
20231220,172300,953584540,12900,12900,12900,12900,0
20231220,172200,953584540,12900,12900,12900,12900,0
20231220,172100,953584540,12900,12900,12900,12900,0
20231220,172000,953584540,12900,12900,12900,12900,0
20231220,171900,953584540,12900,12900,12900,12900,0
20231220,171800,953584540,12900,12900,12900,12900,0
20231220,171700,953584540,12900,12900,12900,12900,0
20231220,171600,953584540,12900,12900,12900,12900,0
20231220,171500,953584540,12900,12900,12900,12900,0
20231220,171400,953584540,12900,12900,12900,12900,0
20231220,171300,953584540,12900,12900,12900,12900,0
20231220,171200,953584540,12900,12900,12900,12900,0
20231220,171100,953584540,12900,12900,12900,12900,0
20231220,171000,953584540,12900,12900,12900,12900,0
20231220,170900,953584540,12900,12900,12900,12900,0
20231220,170800,953584540,12900,12900,12900,12900,0
20231220,170700,953584540,12900,12900,12900,12900,0
20231220,170600,953584540,12900,12900,12900,12900,0
20231220,170500,953584540,12900,12900,12900,12900,0
20231220,170400,953584540,12900,12900,12900,12900,0
20231220,170300,953584540,12900,12900,12900,12900,0
20231220,170200,953584540,12900,12900,12900,12900,0
20231220,170100,953584540,12900,12900,12900,12900,0
20231220,170000,953584540,12900,12900,12900,12900,0
20231220,165900,953584540,12900,12900,12900,12900,0
20231220,165800,953584540,12900,12900,12900,12900,0
20231220,165700,953584540,12900,12900,12900,12900,0
20231220,165600,953584540,12900,12900,12900,12900,1563
20231220,165500,953584540,12900,12900,12900,12900,0
20231220,165400,953584540,12900,12900,12900,12900,0
20231220,165300,953584540,12900,12900,12900,12900,0
20231220,165200,953584540,12900,12900,12900,12900,0
20231220,165100,953584540,12900,12900,12900,12900,0
20231220,165000,953584540,12900,12900,12900,12900,0
20231220,164900,953584540,12900,12900,12900,12900,0
20231220,164800,953584540,12900,12900,12900,12900,0
20231220,164700,953584540,12900,12900,12900,12900,0
20231220,164600,953584540,12900,12900,12900,12900,0
20231220,164500,953584540,12900,12900,12900,12900,0
20231220,164400,953584540,12900,12900,12900,12900,0
20231220,164300,953584540,12900,12900,12900,12900,0
20231220,164200,953584540,12900,12900,12900,12900,0
20231220,164100,953584540,12900,12900,12900,12900,0
20231220,164000,953584540,12900,12900,12900,12900,0
20231220,163900,953584540,12900,12900,12900,12900,0
20231220,163800,953584540,12900,12900,12900,12900,0
20231220,163700,953584540,12900,12900,12900,12900,0
20231220,163600,953584540,12900,12900,12900,12900,0
20231220,163500,953584540,12900,12900,12900,12900,0
20231220,163400,953584540,12900,12900,12900,12900,0
20231220,163300,953584540,12900,12900,12900,12900,0
20231220,163200,953584540,12900,12900,12900,12900,0
20231220,163100,953584540,12900,12900,12900,12900,0
20231220,163000,953584540,12900,12900,12900,12900,0
20231220,162900,953584540,12900,12900,12900,12900,0
20231220,162800,953584540,12900,12900,12900,12900,0
20231220,162700,953584540,12900,12900,12900,12900,0
20231220,162600,953584540,12900,12900,12900,12900,1563
20231220,162500,953584540,12900,12900,12900,12900,0
20231220,162400,953584540,12900,12900,12900,12900,0
20231220,162300,953584540,12900,12900,12900,12900,0
20231220,162200,953584540,12900,12900,12900,12900,0
20231220,162100,953584540,12900,12900,12900,12900,0
20231220,162000,953584540,12900,12900,12900,12900,0
20231220,161900,953584540,12900,12900,12900,12900,0
20231220,161800,953584540,12900,12900,12900,12900,0
20231220,161700,953584540,12900,12900,12900,12900,0
20231220,161600,953584540,12900,12900,12900,12900,0
20231220,161500,953584540,12900,12900,12900,12900,0
20231220,161400,953584540,12900,12900,12900,12900,0
20231220,161300,953584540,12900,12900,12900,12900,0
20231220,161200,953584540,12900,12900,12900,12900,0
20231220,161100,953584540,12900,12900,12900,12900,0
20231220,161000,953584540,12900,12900,12900,12900,0
20231220,160900,953584540,12900,12900,12900,12900,0
20231220,160800,953584540,12900,12900,12900,12900,0
20231220,160700,953584540,12900,12900,12900,12900,0
20231220,160600,953584540,12900,12900,12900,12900,0
20231220,160500,953584540,12900,12900,12900,12900,0
20231220,160400,953584540,12900,12900,12900,12900,0
20231220,160300,953584540,12900,12900,12900,12900,0
20231220,160200,953584540,12900,12900,12900,12900,0
20231220,160100,953584540,12900,12900,12900,12900,0
20231220,160000,953584540,12900,12900,12900,12900,0
20231220,155900,953584540,12900,12900,12900,12900,0
20231220,155800,953584540,12900,12900,12900,12900,0
20231220,155700,953584540,12900,12900,12900,12900,0
20231220,155600,953584540,12900,12900,12900,12900,1563
20231220,155500,953584540,12900,12900,12900,12900,0
20231220,155400,953584540,12900,12900,12900,12900,0
20231220,155300,953584540,12900,12900,12900,12900,0
20231220,155200,953584540,12900,12900,12900,12900,0
20231220,155100,953584540,12900,12900,12900,12900,0
20231220,155000,953584540,12900,12900,12900,12900,0
20231220,154900,953584540,12900,12900,12900,12900,0
20231220,154800,953584540,12900,12900,12900,12900,0
20231220,154700,953584540,12900,12900,12900,12900,0
20231220,154600,953584540,12900,12900,12900,12900,0
20231220,154500,953584540,12900,12900,12900,12900,0
20231220,154400,953584540,12900,12900,12900,12900,0
20231220,154300,953584540,12900,12900,12900,12900,0
20231220,154200,953584540,12900,12900,12900,12900,0
20231220,154100,953584540,12900,12900,12900,12900,0
20231220,154000,953584540,12900,12900,12900,12900,0
20231220,153900,953584540,12900,12900,12900,12900,0
20231220,153800,953584540,12900,12900,12900,12900,0
20231220,153700,953584540,12900,12900,12900,12900,0
20231220,153600,953584540,12900,12900,12900,12900,0
20231220,153500,953584540,12900,12900,12900,12900,0
20231220,153400,953584540,12900,12900,12900,12900,0
20231220,153300,953584540,12900,12900,12900,12900,0
20231220,153200,953584540,12900,12900,12900,12900,0
20231220,153100,953584540,12900,12900,12900,12900,0
20231220,153000,953584540,12900,12900,12900,12900,1563
20231220,152900,933421840,12930,12930,12930,12930,0
20231220,152800,933421840,12930,12930,12930,12930,0
20231220,152700,933421840,12930,12930,12930,12930,0
20231220,152600,933421840,12930,12930,12930,12930,0
20231220,152500,933421840,12930,12930,12930,12930,0
20231220,152400,933421840,12930,12930,12930,12930,0
20231220,152300,933421840,12930,12930,12930,12930,0
20231220,152200,933421840,12930,12930,12930,12930,0
20231220,152100,933421840,12930,12930,12930,12930,0
20231220,152000,933421840,12930,12930,12930,12930,0
20231220,151900,933421840,12930,12930,12970,12930,42
20231220,151800,932878660,12980,12980,12980,12980,0
20231220,151700,932878660,12980,12980,12980,12980,1
20231220,151600,932865680,12990,12990,12990,12990,0
20231220,151500,932865680,12990,12990,12990,12990,0
20231220,151400,932865680,12990,12940,12990,12940,1000
20231220,151300,919902980,12930,12930,12930,12930,15
20231220,151200,919709030,12930,12930,12930,12930,114
20231220,151100,918235010,12950,12960,12960,12950,238
20231220,151000,915152890,12950,12950,12950,12950,18
20231220,150900,914919790,12950,12950,12950,12950,58
20231220,150800,914168690,12950,12950,12950,12950,0
20231220,150700,914168690,12950,12930,12950,12930,41
20231220,150600,913638540,12930,12930,12930,12930,437
20231220,150500,907988130,12930,12930,12930,12930,106
20231220,150400,906617550,12920,12920,12920,12920,12
20231220,150300,906462510,12930,12930,12930,12930,121
20231220,150200,904897980,12920,12920,12920,12920,0
20231220,150100,904897980,12920,12920,12920,12920,0
20231220,150000,904897980,12920,12920,12920,12920,87
20231220,145900,903773940,12930,12930,12930,12930,0
20231220,145800,903773940,12930,12920,12930,12920,60
20231220,145700,902998150,12920,12920,12920,12920,12
20231220,145600,902843110,12920,12920,12920,12920,159
20231220,145500,900788830,12930,12930,12930,12930,432
20231220,145400,895203070,12930,12930,12930,12930,0
20231220,145300,895203070,12930,12930,12930,12930,10
20231220,145200,895073770,12930,12930,12930,12930,0
20231220,145100,895073770,12930,12930,12930,12930,77
20231220,145000,894078160,12930,12930,12930,12930,78
20231220,144900,893069620,12930,12930,12930,12930,40
20231220,144800,892552420,12930,12930,12930,12930,119
20231220,144700,891013750,12930,12930,12930,12930,0
20231220,144600,891013750,12930,12930,12930,12930,252
20231220,144500,887755390,12930,12950,12950,12930,220
20231220,144400,884908600,12960,12960,12960,12960,0
20231220,144300,884908600,12960,12960,12960,12960,0
20231220,144200,884908600,12960,12960,12960,12960,0
20231220,144100,884908600,12960,12960,12960,12960,1
20231220,144000,884895640,12950,12950,12950,12950,0
20231220,143900,884895640,12950,12950,12950,12950,30
20231220,143800,884507140,12950,12950,12950,12950,1
20231220,143700,884494190,12940,12940,12940,12940,0
20231220,143600,884494190,12940,12940,12940,12940,20
20231220,143500,884235390,12960,12960,12960,12960,0
20231220,143400,884235390,12960,12970,12970,12960,137
20231220,143300,882458870,12970,12970,12970,12970,124
20231220,143200,880850590,12970,12970,12970,12970,0
20231220,143100,880850590,12970,12970,12970,12970,88
20231220,143000,879709230,12980,12990,12990,12980,230
20231220,142900,876722580,13000,13000,13000,13000,0
20231220,142800,876722580,13000,13020,13020,13000,105
20231220,142700,875355580,13020,13020,13020,13020,0
20231220,142600,875355580,13020,13010,13020,13010,11
20231220,142500,875212460,13010,13010,13010,13010,1
20231220,142400,875199450,13020,13020,13020,13020,1
20231220,142300,875186430,13010,13010,13010,13010,0
20231220,142200,875186430,13010,13010,13010,13010,0
20231220,142100,875186430,13010,13010,13010,13010,1
20231220,142000,875173420,13000,13000,13000,13000,1525
20231220,141900,855348420,13000,12990,13000,12990,2068
20231220,141800,828467820,12990,12990,12990,12990,0
20231220,141700,828467820,12990,12990,12990,12990,0
20231220,141600,828467820,12990,12990,12990,12990,0
20231220,141500,828467820,12990,12990,12990,12990,0
20231220,141400,828467820,12990,12990,12990,12990,0
20231220,141300,828467820,12990,12990,12990,12990,40
20231220,141200,827948220,13000,13000,13000,13000,2
20231220,141100,827922220,13000,13000,13000,13000,0
20231220,141000,827922220,13000,13000,13000,13000,0
20231220,140900,827922220,13000,13000,13000,13000,0
20231220,140800,827922220,13000,13000,13000,13000,1
20231220,140700,827909220,12990,12990,12990,12990,778
20231220,140600,817803000,12990,12940,12990,12930,3001
20231220,140500,778993030,12990,12990,12990,12990,0
20231220,140400,778993030,12990,12990,12990,12990,7
20231220,140300,778902100,13000,12980,13000,12980,6
20231220,140200,778824200,12940,12940,12940,12940,0
20231220,140100,778824200,12940,12940,12940,12940,0
20231220,140000,778824200,12940,12940,12940,12940,1
20231220,135900,778811260,12930,12970,12970,12930,2500
20231220,135800,746483130,13000,13000,13000,13000,8
20231220,135700,746379130,13000,13000,13000,13000,0
20231220,135600,746379130,13000,13000,13000,13000,0
20231220,135500,746379130,13000,13000,13000,13000,0
20231220,135400,746379130,13000,13000,13000,13000,5
20231220,135300,746314130,13000,13000,13000,13000,0
20231220,135200,746314130,13000,13000,13000,13000,0
20231220,135100,746314130,13000,13000,13000,13000,0
20231220,135000,746314130,13000,13000,13000,13000,0
20231220,134900,746314130,13000,13000,13000,13000,2
20231220,134800,746288130,12990,12990,12990,12990,0
20231220,134700,746288130,12990,12990,12990,12990,1
20231220,134600,746275140,13000,13000,13000,13000,1
20231220,134500,746262140,13000,13000,13000,13000,5
20231220,134400,746197140,13000,12990,13000,12990,12
20231220,134300,746041250,12950,12950,12950,12950,0
20231220,134200,746041250,12950,12950,12950,12950,0
20231220,134100,746041250,12950,12950,12950,12950,0
20231220,134000,746041250,12950,12950,12950,12950,101
20231220,133900,744733300,12950,12950,12950,12950,0
20231220,133800,744733300,12950,12990,12990,12950,261
20231220,133700,741342950,12990,12990,12990,12990,18
20231220,133600,741109130,12990,12990,12990,12990,1
20231220,133500,741096140,12960,12960,12960,12960,0
20231220,133400,741096140,12960,12960,12960,12960,0
20231220,133300,741096140,12960,12960,12960,12960,0
20231220,133200,741096140,12960,12960,12960,12960,43
20231220,133100,740538860,12960,12960,12960,12960,1
20231220,133000,740525900,12950,12950,12950,12950,0
20231220,132900,740525900,12950,12930,12950,12930,329
20231220,132800,736268260,12910,12920,12920,12910,353
20231220,132700,731710030,12920,12920,12920,12920,3
20231220,132600,731671270,12900,12900,12900,12900,0
20231220,132500,731671270,12900,12910,12920,12900,799
20231220,132400,721356030,12920,12930,12930,12920,386
20231220,132300,716368480,12930,12930,12930,12930,5
20231220,132200,716303830,12930,12930,12930,12930,0
20231220,132100,716303830,12930,12930,12930,12930,11
20231220,132000,716161600,12930,12930,12930,12930,0
20231220,131900,716161600,12930,12930,12930,12930,0
20231220,131800,716161600,12930,12930,12930,12930,220
20231220,131700,713317000,12930,12930,12930,12930,106
20231220,131600,711946420,12930,12930,12930,12930,96
20231220,131500,710705140,12930,12930,12930,12930,50
20231220,131400,710058640,12930,12930,12930,12930,95
20231220,131300,708830290,12920,12920,12920,12920,0
20231220,131200,708830290,12920,12920,12920,12920,0
20231220,131100,708830290,12920,12920,12920,12920,0
20231220,131000,708830290,12920,12920,12920,12920,0
20231220,130900,708830290,12920,12920,12920,12920,191
20231220,130800,706362570,12920,12920,12920,12920,455
20231220,130700,700483970,12920,12920,12920,12920,0
20231220,130600,700483970,12920,12920,12920,12920,232
20231220,130500,697486530,12920,12920,12920,12920,252
20231220,130400,694230690,12920,12920,12920,12920,56
20231220,130300,693507170,12960,12920,12960,12920,4
20231220,130200,693455450,12920,12950,12950,12920,502
20231220,130100,686964010,12950,12950,12950,12950,66
20231220,130000,686109310,12960,12960,12960,12960,0
20231220,125900,686109310,12960,12960,12960,12960,7
20231220,125800,686018590,12960,12970,12970,12960,283
20231220,125700,682350220,12980,12980,12980,12980,0
20231220,125600,682350220,12980,12980,12980,12980,1
20231220,125500,682337240,12960,12960,12960,12960,1
20231220,125400,682324280,12980,12980,12980,12980,0
20231220,125300,682324280,12980,12980,12980,12980,0
20231220,125200,682324280,12980,12980,12980,12980,1
20231220,125100,682311300,12970,12970,12970,12970,105
20231220,125000,680949450,12970,12980,12980,12970,10
20231220,124900,680819720,12980,12980,12980,12980,0
20231220,124800,680819720,12980,12980,12980,12980,1
20231220,124700,680806740,13000,13000,13000,13000,0
20231220,124600,680806740,13000,13000,13000,13000,0
20231220,124500,680806740,13000,13000,13000,13000,0
20231220,124400,680806740,13000,13000,13000,13000,0
20231220,124300,680806740,13000,13000,13000,13000,0
20231220,124200,680806740,13000,12990,13000,12990,672
20231220,124100,672073200,13010,13010,13010,13010,1
20231220,124000,672060190,13000,13000,13000,13000,0
20231220,123900,672060190,13000,13000,13000,13000,669
20231220,123800,663363190,12950,12960,12960,12950,1090
20231220,123700,649247300,13000,13000,13000,13000,0
20231220,123600,649247300,13000,12970,13000,12960,727
20231220,123500,639824160,13000,12970,13000,12970,71
20231220,123400,638903260,12980,12980,12980,12980,329
20231220,123300,634632840,13000,13000,13000,13000,690
20231220,123200,625662840,13000,13000,13000,13000,3
20231220,123100,625623840,13000,13000,13000,13000,20
20231220,123000,625363840,13000,13000,13000,13000,0
20231220,122900,625363840,13000,13000,13000,13000,0
20231220,122800,625363840,13000,13000,13000,13000,0
20231220,122700,625363840,13000,13000,13000,13000,0
20231220,122600,625363840,13000,13010,13010,13000,8
20231220,122500,625259830,13000,13000,13000,13000,0
20231220,122400,625259830,13000,13000,13000,13000,93
20231220,122300,624050830,13000,13000,13000,13000,1
20231220,122200,624037830,13000,13000,13000,13000,127
20231220,122100,622386830,12990,12990,12990,12990,73
20231220,122000,621438560,13000,13000,13000,13000,1
20231220,121900,621425560,12990,12990,12990,12990,0
20231220,121800,621425560,12990,12990,12990,12990,0
20231220,121700,621425560,12990,12990,12990,12990,0
20231220,121600,621425560,12990,12990,12990,12990,45
20231220,121500,620841010,12990,12990,12990,12990,0
20231220,121400,620841010,12990,12990,12990,12990,50
20231220,121300,620191510,12990,12990,12990,12990,81
20231220,121200,619139320,13000,13000,13000,13000,101
20231220,121100,617826320,13000,13000,13000,13000,177
20231220,121000,615525320,13010,13010,13010,13010,2
20231220,120900,615499300,13010,13010,13010,13010,97
20231220,120800,614237330,13020,13020,13020,13020,7
20231220,120700,614146190,13040,13040,13040,13040,51
20231220,120600,613481150,13040,13040,13040,13040,0
20231220,120500,613481150,13040,13040,13040,13040,484
20231220,120400,607169790,13040,13040,13040,13040,0
20231220,120300,607169790,13040,13040,13040,13040,0
20231220,120200,607169790,13040,13040,13040,13040,21
20231220,120100,606895950,13030,13020,13030,13020,740
20231220,120000,597258760,13020,13000,13020,13000,376
20231220,115900,592367130,13000,13000,13000,13000,0
20231220,115800,592367130,13000,13000,13000,13000,0
20231220,115700,592367130,13000,13000,13000,13000,0
20231220,115600,592367130,13000,13000,13000,13000,14
20231220,115500,592185130,13000,12990,13000,12990,27
20231220,115400,591834390,13000,13000,13000,13000,35
20231220,115300,591379390,13010,13010,13010,13010,28
20231220,115200,591015110,13020,13010,13020,13010,67
20231220,115100,590142830,13020,13020,13020,13020,0
20231220,115000,590142830,13020,13010,13020,13010,516
20231220,114900,583428860,13010,13010,13010,13010,0
20231220,114800,583428860,13010,13010,13010,13010,0
20231220,114700,583428860,13010,13010,13010,13010,0
20231220,114600,583428860,13010,13010,13010,13010,0
20231220,114500,583428860,13010,13010,13010,13010,24
20231220,114400,583116620,12990,12990,12990,12990,4
20231220,114300,583064660,12990,12990,12990,12990,11
20231220,114200,582921770,12980,12980,12980,12980,1
20231220,114100,582908790,12980,12970,12980,12970,31
20231220,114000,582506420,12980,12980,12980,12980,9
20231220,113900,582389600,12980,12980,12980,12980,0
20231220,113800,582389600,12980,12980,12980,12980,0
20231220,113700,582389600,12980,12980,12980,12980,1
20231220,113600,582376620,13010,13010,13010,13010,1
20231220,113500,582363610,13010,13010,13010,13010,1
20231220,113400,582350600,12980,12980,12980,12980,8
20231220,113300,582246760,13010,12970,13010,12970,52
20231220,113200,581572240,12970,12970,12970,12970,40
20231220,113100,581053440,12970,12980,12990,12960,141
20231220,113000,579223680,12980,12990,12990,12980,132
20231220,112900,577509290,13020,13020,13020,13020,0
20231220,112800,577509290,13020,13020,13020,13020,0
20231220,112700,577509290,13020,13020,13020,13020,0
20231220,112600,577509290,13020,12980,13020,12980,4
20231220,112500,577457330,12980,12980,12980,12980,30
20231220,112400,577067930,12980,12980,12980,12980,0
20231220,112300,577067930,12980,12980,12980,12980,400
20231220,112200,571875930,12980,13000,13000,12980,200
20231220,112100,569278750,13020,13020,13020,13020,0
20231220,112000,569278750,13020,13020,13020,13020,2
20231220,111900,569252710,12990,12990,12990,12990,100
20231220,111800,567953710,13000,13000,13000,13000,5
20231220,111700,567888710,13000,13000,13000,13000,36
20231220,111600,567420710,12980,12980,12980,12980,10
20231220,111500,567290910,12980,12970,12980,12960,140
20231220,111400,565474200,12960,12960,12960,12960,35
20231220,111300,565020600,12950,12950,12950,12950,0
20231220,111200,565020600,12950,12950,12950,12950,4
20231220,111100,564968800,12940,12940,12940,12940,1
20231220,111000,564955860,12940,12950,12950,12940,211
20231220,110900,562223910,12940,12940,12940,12940,100
20231220,110800,560929910,12940,12940,12940,12940,31
20231220,110700,560528770,12930,12930,12930,12930,0
20231220,110600,560528770,12930,12930,12930,12930,5
20231220,110500,560464120,12920,12920,12920,12920,0
20231220,110400,560464120,12920,12920,12920,12920,50
20231220,110300,559818120,12920,12910,12920,12910,116
20231220,110200,558319600,12910,12920,12920,12910,77
20231220,110100,557325030,12920,12920,12920,12920,838
20231220,110000,546498070,12920,12940,12940,12920,64
20231220,105900,545670550,12950,12940,12950,12920,600
20231220,105800,537914620,12950,12950,12950,12950,155
20231220,105700,535907370,12950,12960,12960,12950,1362
20231220,105600,518258370,12960,12960,12960,12960,14
20231220,105500,518076930,12990,12980,12990,12960,101
20231220,105400,516767760,12960,12960,12960,12960,0
20231220,105300,516767760,12960,12960,12960,12960,0
20231220,105200,516767760,12960,12960,12960,12960,543
20231220,105100,509730480,12990,12970,12990,12970,311
20231220,105000,505696790,12970,12970,13000,12970,55
20231220,104900,504983410,12970,12970,12970,12970,0
20231220,104800,504983410,12970,12970,12970,12970,5
20231220,104700,504918560,12970,12970,12970,12970,0
20231220,104600,504918560,12970,12980,12980,12970,439
20231220,104500,499223540,12990,12990,12990,12990,170
20231220,104400,497015240,13020,13020,13020,13020,1
20231220,104300,497002220,12990,13020,13020,12990,25
20231220,104200,496677130,13020,13020,13020,13020,89
20231220,104100,495518350,13020,13020,13020,13020,0
20231220,104000,495518350,13020,13020,13020,13020,0
20231220,103900,495518350,13020,13020,13020,13020,270
20231220,103800,492002950,13020,13020,13020,13020,0
20231220,103700,492002950,13020,13020,13020,13020,0
20231220,103600,492002950,13020,13020,13020,13020,10
20231220,103500,491872750,13030,13030,13030,13030,0
20231220,103400,491872750,13030,13030,13030,13030,0
20231220,103300,491872750,13030,13030,13030,13030,0
20231220,103200,491872750,13030,13030,13030,13030,1
20231220,103100,491859720,13030,13030,13030,13030,100
20231220,103000,490556720,13030,12980,13030,12980,53
20231220,102900,489868730,12980,12980,12980,12980,10
20231220,102800,489738930,12980,12980,12980,12980,79
20231220,102700,488713510,12980,12980,12980,12980,10
20231220,102600,488583710,12970,12970,12970,12970,0
20231220,102500,488583710,12970,13000,13000,12970,585
20231220,102400,480989370,13040,13040,13040,13040,0
20231220,102300,480989370,13040,13040,13040,13040,0
20231220,102200,480989370,13040,13000,13040,13000,487
20231220,102100,474658290,13000,12980,13000,12980,262
20231220,102000,471256040,12980,13010,13040,12980,1056
20231220,101900,457534260,13010,13040,13040,13010,4
20231220,101800,457482130,13000,13010,13010,13000,1000
20231220,101700,444481030,13040,13040,13040,13040,1
20231220,101600,444467990,13040,13040,13040,13040,0
20231220,101500,444467990,13040,13000,13050,13000,12
20231220,101400,444311900,13000,13050,13050,13000,501
20231220,101300,437798850,13000,13030,13050,13000,2303
20231220,101200,407852720,13020,13020,13020,13020,0
20231220,101100,407852720,13020,13040,13040,13020,116
20231220,101000,406341540,13050,13030,13050,13030,11
20231220,100900,406198190,13050,13030,13050,13030,91
20231220,100800,405011970,13040,13040,13040,13040,1
20231220,100700,404998930,13030,13030,13030,13030,1
20231220,100600,404985900,13040,13040,13040,13040,6
20231220,100500,404907660,13020,13030,13040,13020,306
20231220,100400,400923310,13030,13020,13030,13020,11
20231220,100300,400780080,13020,13020,13020,13020,0
20231220,100200,400780080,13020,13020,13020,13020,86
20231220,100100,399660360,13010,13010,13010,13010,93
20231220,100000,398450430,13010,13010,13010,13010,2
20231220,095900,398424410,13020,13020,13020,13020,11
20231220,095800,398281190,13020,13010,13020,13010,299
20231220,095700,394388260,13010,13020,13020,13010,13
20231220,095600,394219020,13020,13020,13020,13020,417
20231220,095500,388789680,13020,13010,13020,13000,1001
20231220,095400,375775760,13010,13010,13010,13010,220
20231220,095300,372913560,13020,13020,13020,13020,177
20231220,095200,370609020,13020,13020,13020,13020,865
20231220,095100,359346720,13040,13030,13040,13030,270
20231220,095000,355826420,13020,13020,13020,13020,114
20231220,094900,354342140,13020,13020,13020,13020,1
20231220,094800,354329120,13000,13000,13000,13000,0
20231220,094700,354329120,13000,13000,13000,13000,1
20231220,094600,354316120,13000,13000,13000,13000,0
20231220,094500,354316120,13000,13000,13000,13000,0
20231220,094400,354316120,13000,13010,13010,13000,310
20231220,094300,350284020,13020,13020,13020,13020,22
20231220,094200,349997580,13030,13030,13030,13030,99
20231220,094100,348707610,13040,13040,13040,13040,0
20231220,094000,348707610,13040,13040,13040,13040,1
20231220,093900,348694570,13030,13030,13030,13030,1
20231220,093800,348681540,13050,13050,13050,13050,7
20231220,093700,348590190,13050,13040,13050,13010,28
20231220,093600,348225090,13010,13010,13010,13000,198
20231220,093500,345649210,13000,13000,13000,13000,10
20231220,093400,345519210,13000,13000,13000,13000,0
20231220,093300,345519210,13000,13000,13000,13000,132
20231220,093200,343803210,13000,13000,13000,12990,520
20231220,093100,337043990,13000,13000,13000,13000,1
20231220,093000,337030990,13000,13000,13000,13000,95
20231220,092900,335795990,13000,13000,13000,13000,1
20231220,092800,335782990,12980,12980,12980,12980,2
20231220,092700,335757030,12980,12980,12980,12980,280
20231220,092600,332122630,12990,12990,12990,12980,1146
20231220,092500,317245880,13000,13000,13000,13000,3
20231220,092400,317206880,13010,13010,13010,13010,2
20231220,092300,317180860,13000,13000,13000,12990,101
20231220,092200,315868160,13000,13000,13000,13000,100
20231220,092100,314568160,13000,13040,13040,13000,737
20231220,092000,304985680,13050,13050,13050,13040,713
20231220,091900,295681080,13040,13060,13060,13040,1268
20231220,091800,279137950,13050,13040,13060,13040,484
20231220,091700,272825520,12990,13050,13060,12990,239
20231220,091600,269711560,13060,13060,13060,13040,1678
20231220,091500,247821520,13060,12980,13060,12980,992
20231220,091400,234893860,13020,12980,13020,12980,113
20231220,091300,233423600,13010,13020,13020,12970,57
20231220,091200,232682020,13020,13010,13040,13010,120
20231220,091100,231119900,13010,13000,13010,12960,115
20231220,091000,229625000,13010,12970,13010,12960,628
20231220,090900,221477000,12960,12950,12960,12950,195
20231220,090800,218951240,12970,12960,12970,12960,1388
20231220,090700,200962540,12960,12940,12960,12940,279
20231220,090600,197346740,12950,12940,12950,12900,893
20231220,090500,185792360,12890,12890,12940,12890,233
20231220,090400,182778950,12870,12940,12940,12870,138
20231220,090300,181002470,12940,12860,13010,12830,4068
20231220,090200,128719580,12860,12880,12970,12860,2094
20231220,090100,101745240,12900,12920,12920,12850,2855
20231220,090000,64886970,13020,13060,13060,12810,4359