KissMeData/051360/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,193000,2428289360,16510,16510,16510,16510,1847
20231213,192900,2428289360,16510,16510,16510,16510,0
20231213,192800,2428289360,16510,16510,16510,16510,0
20231213,192700,2428289360,16510,16510,16510,16510,0
20231213,192600,2428289360,16510,16510,16510,16510,0
20231213,192500,2428289360,16510,16510,16510,16510,0
20231213,192400,2428289360,16510,16510,16510,16510,0
20231213,192300,2428289360,16510,16510,16510,16510,0
20231213,192200,2428289360,16510,16510,16510,16510,0
20231213,192100,2428289360,16510,16510,16510,16510,0
20231213,192000,2428289360,16510,16510,16510,16510,0
20231213,191900,2428289360,16510,16510,16510,16510,0
20231213,191800,2428289360,16510,16510,16510,16510,0
20231213,191700,2428289360,16510,16510,16510,16510,0
20231213,191600,2428289360,16510,16510,16510,16510,0
20231213,191500,2428289360,16510,16510,16510,16510,0
20231213,191400,2428289360,16510,16510,16510,16510,0
20231213,191300,2428289360,16510,16510,16510,16510,0
20231213,191200,2428289360,16510,16510,16510,16510,0
20231213,191100,2428289360,16510,16510,16510,16510,0
20231213,191000,2428289360,16510,16510,16510,16510,0
20231213,190900,2428289360,16510,16510,16510,16510,0
20231213,190800,2428289360,16510,16510,16510,16510,0
20231213,190700,2428289360,16510,16510,16510,16510,0
20231213,190600,2428289360,16510,16510,16510,16510,0
20231213,190500,2428289360,16510,16510,16510,16510,0
20231213,190400,2428289360,16510,16510,16510,16510,0
20231213,190300,2428289360,16510,16510,16510,16510,0
20231213,190200,2428289360,16510,16510,16510,16510,0
20231213,190100,2428289360,16510,16510,16510,16510,0
20231213,190000,2428289360,16510,16510,16510,16510,1847
20231213,185900,2428289360,16510,16510,16510,16510,0
20231213,185800,2428289360,16510,16510,16510,16510,0
20231213,185700,2428289360,16510,16510,16510,16510,0
20231213,185600,2428289360,16510,16510,16510,16510,0
20231213,185500,2428289360,16510,16510,16510,16510,0
20231213,185400,2428289360,16510,16510,16510,16510,0
20231213,185300,2428289360,16510,16510,16510,16510,0
20231213,185200,2428289360,16510,16510,16510,16510,0
20231213,185100,2428289360,16510,16510,16510,16510,0
20231213,185000,2428289360,16510,16510,16510,16510,0
20231213,184900,2428289360,16510,16510,16510,16510,0
20231213,184800,2428289360,16510,16510,16510,16510,0
20231213,184700,2428289360,16510,16510,16510,16510,0
20231213,184600,2428289360,16510,16510,16510,16510,0
20231213,184500,2428289360,16510,16510,16510,16510,0
20231213,184400,2428289360,16510,16510,16510,16510,0
20231213,184300,2428289360,16510,16510,16510,16510,0
20231213,184200,2428289360,16510,16510,16510,16510,0
20231213,184100,2428289360,16510,16510,16510,16510,0
20231213,184000,2428289360,16510,16510,16510,16510,0
20231213,183900,2428289360,16510,16510,16510,16510,0
20231213,183800,2428289360,16510,16510,16510,16510,0
20231213,183700,2428289360,16510,16510,16510,16510,0
20231213,183600,2428289360,16510,16510,16510,16510,0
20231213,183500,2428289360,16510,16510,16510,16510,0
20231213,183400,2428289360,16510,16510,16510,16510,0
20231213,183300,2428289360,16510,16510,16510,16510,0
20231213,183200,2428289360,16510,16510,16510,16510,0
20231213,183100,2428289360,16510,16510,16510,16510,0
20231213,183000,2428289360,16510,16510,16510,16510,1847
20231213,182900,2428289360,16510,16510,16510,16510,0
20231213,182800,2428289360,16510,16510,16510,16510,0
20231213,182700,2428289360,16510,16510,16510,16510,0
20231213,182600,2428289360,16510,16510,16510,16510,0
20231213,182500,2428289360,16510,16510,16510,16510,0
20231213,182400,2428289360,16510,16510,16510,16510,0
20231213,182300,2428289360,16510,16510,16510,16510,0
20231213,182200,2428289360,16510,16510,16510,16510,0
20231213,182100,2428289360,16510,16510,16510,16510,0
20231213,182000,2428289360,16510,16510,16510,16510,0
20231213,181900,2428289360,16510,16510,16510,16510,0
20231213,181800,2428289360,16510,16510,16510,16510,0
20231213,181700,2428289360,16510,16510,16510,16510,0
20231213,181600,2428289360,16510,16510,16510,16510,0
20231213,181500,2428289360,16510,16510,16510,16510,0
20231213,181400,2428289360,16510,16510,16510,16510,0
20231213,181300,2428289360,16510,16510,16510,16510,0
20231213,181200,2428289360,16510,16510,16510,16510,0
20231213,181100,2428289360,16510,16510,16510,16510,0
20231213,181000,2428289360,16510,16510,16510,16510,0
20231213,180900,2428289360,16510,16510,16510,16510,0
20231213,180800,2428289360,16510,16510,16510,16510,0
20231213,180700,2428289360,16510,16510,16510,16510,0
20231213,180600,2428289360,16510,16510,16510,16510,0
20231213,180500,2428289360,16510,16510,16510,16510,0
20231213,180400,2428289360,16510,16510,16510,16510,0
20231213,180300,2428289360,16510,16510,16510,16510,0
20231213,180200,2428289360,16510,16510,16510,16510,0
20231213,180100,2428289360,16510,16510,16510,16510,0
20231213,180000,2428289360,16510,16510,16510,16510,1847
20231213,175900,2428289360,16510,16510,16510,16510,0
20231213,175800,2428289360,16510,16510,16510,16510,0
20231213,175700,2428289360,16510,16510,16510,16510,0
20231213,175600,2428289360,16510,16510,16510,16510,0
20231213,175500,2428289360,16510,16510,16510,16510,0
20231213,175400,2428289360,16510,16510,16510,16510,0
20231213,175300,2428289360,16510,16510,16510,16510,0
20231213,175200,2428289360,16510,16510,16510,16510,0
20231213,175100,2428289360,16510,16510,16510,16510,0
20231213,175000,2428289360,16510,16510,16510,16510,0
20231213,174900,2428289360,16510,16510,16510,16510,0
20231213,174800,2428289360,16510,16510,16510,16510,0
20231213,174700,2428289360,16510,16510,16510,16510,0
20231213,174600,2428289360,16510,16510,16510,16510,0
20231213,174500,2428289360,16510,16510,16510,16510,0
20231213,174400,2428289360,16510,16510,16510,16510,0
20231213,174300,2428289360,16510,16510,16510,16510,0
20231213,174200,2428289360,16510,16510,16510,16510,0
20231213,174100,2428289360,16510,16510,16510,16510,0
20231213,174000,2428289360,16510,16510,16510,16510,0
20231213,173900,2428289360,16510,16510,16510,16510,0
20231213,173800,2428289360,16510,16510,16510,16510,0
20231213,173700,2428289360,16510,16510,16510,16510,0
20231213,173600,2428289360,16510,16510,16510,16510,0
20231213,173500,2428289360,16510,16510,16510,16510,0
20231213,173400,2428289360,16510,16510,16510,16510,0
20231213,173300,2428289360,16510,16510,16510,16510,0
20231213,173200,2428289360,16510,16510,16510,16510,0
20231213,173100,2428289360,16510,16510,16510,16510,0
20231213,173000,2428289360,16510,16510,16510,16510,1847
20231213,172900,2428289360,16510,16510,16510,16510,0
20231213,172800,2428289360,16510,16510,16510,16510,0
20231213,172700,2428289360,16510,16510,16510,16510,0
20231213,172600,2428289360,16510,16510,16510,16510,0
20231213,172500,2428289360,16510,16510,16510,16510,0
20231213,172400,2428289360,16510,16510,16510,16510,0
20231213,172300,2428289360,16510,16510,16510,16510,0
20231213,172200,2428289360,16510,16510,16510,16510,0
20231213,172100,2428289360,16510,16510,16510,16510,0
20231213,172000,2428289360,16510,16510,16510,16510,0
20231213,171900,2428289360,16510,16510,16510,16510,0
20231213,171800,2428289360,16510,16510,16510,16510,0
20231213,171700,2428289360,16510,16510,16510,16510,0
20231213,171600,2428289360,16510,16510,16510,16510,0
20231213,171500,2428289360,16510,16510,16510,16510,0
20231213,171400,2428289360,16510,16510,16510,16510,0
20231213,171300,2428289360,16510,16510,16510,16510,0
20231213,171200,2428289360,16510,16510,16510,16510,0
20231213,171100,2428289360,16510,16510,16510,16510,0
20231213,171000,2428289360,16510,16510,16510,16510,0
20231213,170900,2428289360,16510,16510,16510,16510,0
20231213,170800,2428289360,16510,16510,16510,16510,0
20231213,170700,2428289360,16510,16510,16510,16510,0
20231213,170600,2428289360,16510,16510,16510,16510,0
20231213,170500,2428289360,16510,16510,16510,16510,0
20231213,170400,2428289360,16510,16510,16510,16510,0
20231213,170300,2428289360,16510,16510,16510,16510,0
20231213,170200,2428289360,16510,16510,16510,16510,0
20231213,170100,2428289360,16510,16510,16510,16510,0
20231213,170000,2428289360,16510,16510,16510,16510,1847
20231213,165900,2428289360,16510,16510,16510,16510,0
20231213,165800,2428289360,16510,16510,16510,16510,0
20231213,165700,2428289360,16510,16510,16510,16510,0
20231213,165600,2428289360,16510,16510,16510,16510,0
20231213,165500,2428289360,16510,16510,16510,16510,0
20231213,165400,2428289360,16510,16510,16510,16510,0
20231213,165300,2428289360,16510,16510,16510,16510,0
20231213,165200,2428289360,16510,16510,16510,16510,0
20231213,165100,2428289360,16510,16510,16510,16510,0
20231213,165000,2428289360,16510,16510,16510,16510,0
20231213,164900,2428289360,16510,16510,16510,16510,0
20231213,164800,2428289360,16510,16510,16510,16510,0
20231213,164700,2428289360,16510,16510,16510,16510,0
20231213,164600,2428289360,16510,16510,16510,16510,0
20231213,164500,2428289360,16510,16510,16510,16510,0
20231213,164400,2428289360,16510,16510,16510,16510,0
20231213,164300,2428289360,16510,16510,16510,16510,0
20231213,164200,2428289360,16510,16510,16510,16510,0
20231213,164100,2428289360,16510,16510,16510,16510,0
20231213,164000,2428289360,16510,16510,16510,16510,0
20231213,163900,2428289360,16510,16510,16510,16510,0
20231213,163800,2428289360,16510,16510,16510,16510,0
20231213,163700,2428289360,16510,16510,16510,16510,0
20231213,163600,2428289360,16510,16510,16510,16510,0
20231213,163500,2428289360,16510,16510,16510,16510,0
20231213,163400,2428289360,16510,16510,16510,16510,0
20231213,163300,2428289360,16510,16510,16510,16510,0
20231213,163200,2428289360,16510,16510,16510,16510,0
20231213,163100,2428289360,16510,16510,16510,16510,0
20231213,163000,2428289360,16510,16510,16510,16510,1847
20231213,162900,2428289360,16510,16510,16510,16510,0
20231213,162800,2428289360,16510,16510,16510,16510,0
20231213,162700,2428289360,16510,16510,16510,16510,0
20231213,162600,2428289360,16510,16510,16510,16510,0
20231213,162500,2428289360,16510,16510,16510,16510,0
20231213,162400,2428289360,16510,16510,16510,16510,0
20231213,162300,2428289360,16510,16510,16510,16510,0
20231213,162200,2428289360,16510,16510,16510,16510,0
20231213,162100,2428289360,16510,16510,16510,16510,0
20231213,162000,2428289360,16510,16510,16510,16510,0
20231213,161900,2428289360,16510,16510,16510,16510,0
20231213,161800,2428289360,16510,16510,16510,16510,0
20231213,161700,2428289360,16510,16510,16510,16510,0
20231213,161600,2428289360,16510,16510,16510,16510,0
20231213,161500,2428289360,16510,16510,16510,16510,0
20231213,161400,2428289360,16510,16510,16510,16510,0
20231213,161300,2428289360,16510,16510,16510,16510,0
20231213,161200,2428289360,16510,16510,16510,16510,0
20231213,161100,2428289360,16510,16510,16510,16510,0
20231213,161000,2428289360,16510,16510,16510,16510,0
20231213,160900,2428289360,16510,16510,16510,16510,0
20231213,160800,2428289360,16510,16510,16510,16510,0
20231213,160700,2428289360,16510,16510,16510,16510,0
20231213,160600,2428289360,16510,16510,16510,16510,0
20231213,160500,2428289360,16510,16510,16510,16510,0
20231213,160400,2428289360,16510,16510,16510,16510,0
20231213,160300,2428289360,16510,16510,16510,16510,0
20231213,160200,2428289360,16510,16510,16510,16510,0
20231213,160100,2428289360,16510,16510,16510,16510,0
20231213,160000,2428289360,16510,16510,16510,16510,1847
20231213,155900,2428289360,16510,16510,16510,16510,0
20231213,155800,2428289360,16510,16510,16510,16510,0
20231213,155700,2428289360,16510,16510,16510,16510,0
20231213,155600,2428289360,16510,16510,16510,16510,0
20231213,155500,2428289360,16510,16510,16510,16510,0
20231213,155400,2428289360,16510,16510,16510,16510,0
20231213,155300,2428289360,16510,16510,16510,16510,0
20231213,155200,2428289360,16510,16510,16510,16510,0
20231213,155100,2428289360,16510,16510,16510,16510,0
20231213,155000,2428289360,16510,16510,16510,16510,0
20231213,154900,2428289360,16510,16510,16510,16510,0
20231213,154800,2428289360,16510,16510,16510,16510,0
20231213,154700,2428289360,16510,16510,16510,16510,0
20231213,154600,2428289360,16510,16510,16510,16510,0
20231213,154500,2428289360,16510,16510,16510,16510,0
20231213,154400,2428289360,16510,16510,16510,16510,0
20231213,154300,2428289360,16510,16510,16510,16510,0
20231213,154200,2428289360,16510,16510,16510,16510,0
20231213,154100,2428289360,16510,16510,16510,16510,0
20231213,154000,2428289360,16510,16510,16510,16510,0
20231213,153900,2428289360,16510,16510,16510,16510,0
20231213,153800,2428289360,16510,16510,16510,16510,0
20231213,153700,2428289360,16510,16510,16510,16510,0
20231213,153600,2428289360,16510,16510,16510,16510,0
20231213,153500,2428289360,16510,16510,16510,16510,0
20231213,153400,2428289360,16510,16510,16510,16510,0
20231213,153300,2428289360,16510,16510,16510,16510,0
20231213,153200,2428289360,16510,16510,16510,16510,0
20231213,153100,2428289360,16510,16510,16510,16510,0
20231213,153000,2428289360,16510,16510,16510,16510,3694
20231213,152900,2397795390,16510,16510,16510,16510,0
20231213,152800,2397795390,16510,16510,16510,16510,0
20231213,152700,2397795390,16510,16510,16510,16510,0
20231213,152600,2397795390,16510,16510,16510,16510,0
20231213,152500,2397795390,16510,16510,16510,16510,0
20231213,152400,2397795390,16510,16510,16510,16510,0
20231213,152300,2397795390,16510,16510,16510,16510,0
20231213,152200,2397795390,16510,16510,16510,16510,0
20231213,152100,2397795390,16510,16510,16510,16510,0
20231213,152000,2397795390,16510,16510,16510,16510,0
20231213,151900,2397795390,16510,16450,16510,16430,929
20231213,151800,2382523220,16450,16460,16460,16450,206
20231213,151700,2379133390,16480,16480,16480,16480,229
20231213,151600,2375359470,16480,16480,16480,16480,33
20231213,151500,2374815630,16490,16410,16490,16410,142
20231213,151400,2372480880,16420,16460,16470,16420,118
20231213,151300,2370540390,16460,16520,16520,16460,837
20231213,151200,2356724480,16520,16520,16520,16520,39
20231213,151100,2356080200,16510,16540,16540,16510,16
20231213,151000,2355816010,16600,16620,16620,16510,127
20231213,150900,2353712420,16510,16510,16510,16510,5
20231213,150800,2353629870,16680,16510,16690,16510,123
20231213,150700,2351580480,16510,16500,16610,16500,467
20231213,150600,2343845030,16500,16560,16560,16500,51
20231213,150500,2343000720,16550,16500,16550,16500,70
20231213,150400,2341844570,16560,16500,16560,16500,48
20231213,150300,2341050410,16530,16510,16530,16500,406
20231213,150200,2334342640,16520,16560,16560,16520,688
20231213,150100,2322974220,16550,16610,16610,16550,435
20231213,150000,2315764190,16650,16630,16650,16610,457
20231213,145900,2308169870,16640,16630,16680,16620,436
20231213,145800,2300918340,16640,16650,16690,16630,349
20231213,145700,2295108430,16660,16670,16700,16660,528
20231213,145600,2286308040,16660,16670,16700,16660,404
20231213,145500,2279569870,16670,16680,16700,16670,296
20231213,145400,2274633790,16670,16660,16670,16660,372
20231213,145300,2268433410,16670,16680,16700,16670,274
20231213,145200,2263862230,16680,16660,16680,16650,299
20231213,145100,2258879040,16670,16650,16670,16640,316
20231213,145000,2253614820,16660,16650,16660,16630,470
20231213,144900,2245790460,16650,16660,16660,16650,358
20231213,144800,2239826780,16650,16680,16700,16650,336
20231213,144700,2234222770,16670,16700,16700,16670,432
20231213,144600,2227015400,16690,16700,16720,16690,351
20231213,144500,2221151970,16690,16720,16720,16690,304
20231213,144400,2216070180,16710,16710,16720,16700,243
20231213,144300,2212009350,16710,16710,16710,16700,296
20231213,144200,2207063610,16700,16690,16700,16690,317
20231213,144100,2201770440,16690,16700,16720,16690,1208
20231213,144000,2181593730,16710,16700,16710,16690,779
20231213,143900,2168583330,16700,16700,16700,16690,187
20231213,143800,2165460490,16700,16700,16700,16680,361
20231213,143700,2159432900,16690,16690,16700,16690,264
20231213,143600,2155025370,16700,16690,16700,16680,715
20231213,143500,2143091530,16660,16660,16660,16650,256
20231213,143400,2138826630,16660,16660,16660,16650,662
20231213,143300,2127797760,16660,16650,16660,16650,257
20231213,143200,2123516520,16660,16660,16660,16650,364
20231213,143100,2117452590,16640,16630,16660,16630,216
20231213,143000,2113856530,16620,16650,16650,16620,676
20231213,142900,2102612610,16640,16700,16700,16640,307
20231213,142800,2097497690,16700,16700,16700,16620,1211
20231213,142700,2077324060,16710,16680,16710,16680,304
20231213,142600,2072249570,16670,16710,16720,16670,207
20231213,142500,2068790760,16710,16710,16740,16700,1755
20231213,142400,2039423690,16710,16720,16720,16700,215
20231213,142300,2035832870,16720,16700,16730,16700,423
20231213,142200,2028765240,16690,16670,16700,16670,74
20231213,142100,2027530160,16680,16700,16700,16670,295
20231213,142000,2022608530,16690,16710,16710,16690,504
20231213,141900,2014193870,16730,16720,16740,16710,476
20231213,141800,2006231840,16730,16710,16730,16710,453
20231213,141700,1998659020,16720,16720,16730,16720,307
20231213,141600,1993525650,16710,16720,16720,16690,144
20231213,141500,1991119600,16730,16710,16740,16710,601
20231213,141400,1981065880,16700,16690,16700,16680,189
20231213,141300,1977911130,16680,16700,16720,16680,275
20231213,141200,1973318350,16670,16650,16670,16650,48
20231213,141100,1972518480,16640,16650,16660,16620,636
20231213,141000,1961935350,16650,16650,16680,16640,536
20231213,140900,1953010140,16660,16700,16700,16660,1008
20231213,140800,1936203070,16690,16710,16710,16690,317
20231213,140700,1930908250,16720,16710,16720,16700,290
20231213,140600,1926062980,16710,16700,16710,16690,281
20231213,140500,1921369740,16700,16690,16700,16690,273
20231213,140400,1916811250,16690,16690,16690,16680,259
20231213,140300,1912488590,16690,16710,16710,16680,154
20231213,140200,1909917670,16710,16700,16710,16690,516
20231213,140100,1901298500,16700,16680,16710,16680,304
20231213,140000,1896222050,16710,16700,16720,16690,642
20231213,135900,1885500390,16710,16690,16710,16690,473
20231213,135800,1877600580,16700,16700,16720,16690,607
20231213,135700,1867461640,16690,16740,16740,16680,579
20231213,135600,1857791980,16740,16720,16740,16720,314
20231213,135500,1852538840,16720,16740,16750,16690,1027
20231213,135400,1835351470,16740,16730,16740,16720,579
20231213,135300,1825665490,16720,16690,16720,16680,858
20231213,135200,1811331930,16690,16660,16690,16660,511
20231213,135100,1802814660,16660,16650,16660,16640,231
20231213,135000,1798967290,16650,16640,16650,16630,436
20231213,134900,1791710380,16650,16650,16650,16650,277
20231213,134800,1787098330,16640,16650,16660,16640,357
20231213,134700,1781153440,16650,16680,16680,16630,429
20231213,134600,1774004990,16670,16680,16680,16670,263
20231213,134500,1769618210,16670,16680,16690,16670,765
20231213,134400,1756856200,16670,16660,16670,16650,377
20231213,134300,1750575650,16650,16650,16650,16640,304
20231213,134200,1745514100,16650,16650,16650,16640,537
20231213,134100,1736573430,16650,16640,16650,16640,790
20231213,134000,1723420470,16630,16630,16640,16630,442
20231213,133900,1716065670,16640,16630,16640,16620,324
20231213,133800,1710677240,16620,16640,16650,16620,638
20231213,133700,1700056980,16640,16640,16650,16630,471
20231213,133600,1692219860,16640,16640,16640,16620,195
20231213,133500,1688975680,16650,16640,16650,16640,487
20231213,133400,1680868460,16630,16640,16640,16620,174
20231213,133300,1677974840,16630,16610,16640,16610,870
20231213,133200,1663505150,16620,16630,16630,16620,266
20231213,133100,1659081670,16620,16630,16640,16620,314
20231213,133000,1653858520,16620,16630,16630,16610,355
20231213,132900,1647956930,16630,16640,16640,16600,375
20231213,132800,1641720210,16640,16650,16650,16640,719
20231213,132700,1629752720,16650,16640,16660,16640,342
20231213,132600,1624057900,16640,16630,16640,16630,255
20231213,132500,1619815140,16640,16640,16650,16630,721
20231213,132400,1607819590,16650,16620,16650,16600,713
20231213,132300,1595966630,16590,16650,16660,16590,3634
20231213,132200,1535599270,16660,16670,16670,16650,1905
20231213,132100,1503872400,16680,16670,16690,16660,781
20231213,132000,1490846960,16670,16680,16680,16650,915
20231213,131900,1475592790,16690,16680,16700,16670,1808
20231213,131800,1445410720,16700,16650,16700,16630,3983
20231213,131700,1379084640,16630,16570,16650,16560,3659
20231213,131600,1318383430,16560,16540,16560,16520,687
20231213,131500,1307018770,16530,16500,16540,16500,1170
20231213,131400,1287709650,16490,16500,16500,16490,617
20231213,131300,1277529660,16490,16500,16500,16490,264
20231213,131200,1273173720,16490,16500,16500,16480,496
20231213,131100,1264994010,16500,16490,16500,16480,562
20231213,131000,1255722360,16490,16470,16500,16460,825
20231213,130900,1242125960,16470,16460,16480,16450,657
20231213,130800,1231306510,16450,16450,16460,16450,217
20231213,130700,1227736570,16460,16450,16460,16440,465
20231213,130600,1220086120,16460,16470,16470,16450,629
20231213,130500,1209732760,16470,16380,16470,16380,1168
20231213,130400,1190551400,16380,16390,16390,16380,260
20231213,130300,1186291720,16390,16380,16390,16380,602
20231213,130200,1176428620,16380,16390,16390,16360,762
20231213,130100,1163950150,16390,16410,16410,16360,217
20231213,130000,1160392890,16420,16280,16420,16270,7912
20231213,125900,1031107950,16270,16260,16280,16260,52
20231213,125800,1030262080,16250,16250,16260,16240,140
20231213,125700,1027986950,16250,16200,16260,16200,747
20231213,125600,1015849600,16200,16190,16200,16190,1441
20231213,125500,992514930,16180,16190,16200,16180,765
20231213,125400,980125450,16190,16190,16190,16180,382
20231213,125300,973942050,16190,16190,16190,16180,564
20231213,125200,964813540,16200,16150,16200,16150,1072
20231213,125100,947476780,16160,16140,16160,16140,170
20231213,125000,944729940,16150,16150,16150,16150,1
20231213,124900,944713790,16130,16140,16160,16130,128
20231213,124800,942647420,16130,16130,16130,16130,63
20231213,124700,941631230,16120,16120,16120,16120,5
20231213,124600,941550630,16120,16110,16150,16110,189
20231213,124500,938505590,16100,16100,16100,16100,5
20231213,124400,938425090,16100,16100,16100,16100,24
20231213,124300,938038690,16100,16100,16100,16100,5
20231213,124200,937958190,16100,16100,16100,16100,350
20231213,124100,932323190,16100,16100,16100,16100,25
20231213,124000,931920690,16100,16100,16100,16100,6
20231213,123900,931824090,16100,16100,16100,16100,15
20231213,123800,931582590,16100,16100,16100,16100,5
20231213,123700,931502090,16100,16100,16100,16100,5
20231213,123600,931421590,16100,16110,16110,16100,128
20231213,123500,929360570,16100,16100,16100,16100,78
20231213,123400,928104770,16110,16110,16110,16110,5
20231213,123300,928024220,16110,16110,16110,16110,0
20231213,123200,928024220,16110,16110,16110,16110,5
20231213,123100,927943670,16120,16120,16120,16120,36
20231213,123000,927363350,16120,16120,16120,16120,16
20231213,122900,927105430,16120,16110,16120,16110,271
20231213,122800,922736960,16110,16110,16110,16110,5
20231213,122700,922656410,16120,16090,16120,16090,240
20231213,122600,918791710,16100,16100,16100,16100,5
20231213,122500,918711210,16090,16090,16090,16090,30
20231213,122400,918228510,16090,16110,16120,16090,8
20231213,122300,918099740,16110,16070,16120,16070,379
20231213,122200,912000760,16070,16110,16110,16070,402
20231213,122100,905524740,16060,16010,16120,16010,10434
20231213,122000,738135450,16020,16020,16020,16020,157
20231213,121900,735620310,16030,16010,16030,16010,458
20231213,121800,728284200,16010,16010,16010,16010,205
20231213,121700,725002150,16010,16010,16010,16010,5
20231213,121600,724922100,16010,16010,16010,16010,2
20231213,121500,724890080,16010,16020,16020,16010,8
20231213,121400,724761970,16010,16010,16010,16010,5
20231213,121300,724681920,16010,16010,16010,16010,876
20231213,121200,710657160,16010,16020,16020,16010,68
20231213,121100,709567850,16020,16020,16020,16010,90
20231213,121000,708126100,16020,16020,16030,16020,194
20231213,120900,705018210,16020,16020,16020,16020,36
20231213,120800,704441490,16030,16030,16030,16030,299
20231213,120700,699648520,16030,16040,16040,16030,9
20231213,120600,699504210,16030,16030,16040,16030,30
20231213,120500,699023300,16030,16030,16030,16030,6
20231213,120400,698927120,16040,16030,16040,16030,6
20231213,120300,698830930,16040,16040,16040,16030,59
20231213,120200,697884820,16040,16030,16040,16030,15
20231213,120100,697644270,16040,16030,16040,16030,457
20231213,120000,690314260,16040,16040,16040,16030,18
20231213,115900,690025590,16030,16030,16030,16030,0
20231213,115800,690025590,16030,16040,16040,16030,58
20231213,115700,689095330,16030,16030,16030,16030,169
20231213,115600,686386260,16030,16030,16030,16020,122
20231213,115500,684430650,16030,16020,16030,16020,29
20231213,115400,683966050,16020,16020,16020,16020,5
20231213,115300,683885950,16020,16010,16020,16010,6
20231213,115200,683789880,16020,16020,16020,16010,86
20231213,115100,682412200,16020,16020,16020,16020,75
20231213,115000,681210700,16020,16020,16020,16020,5
20231213,114900,681130600,16020,16020,16020,16020,35
20231213,114800,680569900,16020,16020,16020,16020,14
20231213,114700,680345620,16010,16020,16020,16010,7
20231213,114600,680233530,16020,16020,16020,16020,21
20231213,114500,679897110,16020,16020,16020,16020,5
20231213,114400,679817010,16020,16010,16020,16010,42
20231213,114300,679144220,16010,16010,16010,16010,185
20231213,114200,676182370,16000,16000,16000,16000,0
20231213,114100,676182370,16000,16030,16030,16000,96
20231213,114000,674643670,16000,16010,16020,16000,840
20231213,113900,661194780,16010,16010,16040,16010,3026
20231213,113800,612700670,16010,16010,16010,16010,437
20231213,113700,605704300,16010,16010,16010,16010,100
20231213,113600,604103300,16010,16010,16010,16010,6
20231213,113500,604007240,16010,16010,16010,16010,5
20231213,113400,603927190,16020,16020,16020,16020,23
20231213,113300,603558730,16010,16010,16010,16010,38
20231213,113200,602950350,16010,16010,16010,16010,204
20231213,113100,599684310,16000,16000,16000,16000,5
20231213,113000,599604310,16000,16000,16020,16000,9
20231213,112900,599460280,16010,16000,16010,16000,304
20231213,112800,594593290,16000,16010,16010,16000,1252
20231213,112700,574554290,16020,16020,16020,16020,228
20231213,112600,570901730,16030,16030,16030,16030,0
20231213,112500,570901730,16030,16040,16040,16030,889
20231213,112400,556649510,16040,16040,16040,16040,306
20231213,112300,551741270,16040,16040,16040,16040,0
20231213,112200,551741270,16040,16040,16040,16040,0
20231213,112100,551741270,16040,16040,16040,16040,0
20231213,112000,551741270,16040,16040,16040,16040,72
20231213,111900,550586390,16040,16030,16040,16030,444
20231213,111800,543465560,16030,16030,16030,16030,0
20231213,111700,543465560,16030,16030,16030,16030,100
20231213,111600,541862560,16030,16050,16050,16030,712
20231213,111500,530448190,16050,16050,16050,16050,95
20231213,111400,528923440,16050,16050,16060,16050,250
20231213,111300,524910840,16060,16040,16060,16040,236
20231213,111200,521123120,16050,16050,16050,16050,10
20231213,111100,520962620,16050,16050,16050,16050,20
20231213,111000,520641620,16060,16060,16060,16060,3
20231213,110900,520593440,16060,16030,16060,16030,246
20231213,110800,516649960,16030,16040,16040,16030,200
20231213,110700,513443850,16030,16050,16080,16030,707
20231213,110600,502104430,16050,16070,16070,16050,500
20231213,110500,494075340,16060,16110,16110,16060,650
20231213,110400,483623960,16120,16140,16140,16120,149
20231213,110300,481220720,16140,16160,16160,16140,425
20231213,110200,474360240,16160,16160,16160,16160,31
20231213,110100,473859280,16170,16170,16170,16170,0
20231213,110000,473859280,16170,16170,16170,16160,30
20231213,105900,473374420,16170,16170,16170,16170,1
20231213,105800,473358250,16170,16170,16170,16170,4
20231213,105700,473293570,16160,16160,16170,16160,430
20231213,105600,466344220,16150,16140,16150,16140,40
20231213,105500,465698520,16130,16130,16130,16130,48
20231213,105400,464924280,16130,16130,16130,16130,2
20231213,105300,464892020,16130,16130,16130,16130,0
20231213,105200,464892020,16130,16120,16130,16120,30
20231213,105100,464408140,16110,16110,16110,16110,22
20231213,105000,464053720,16100,16100,16100,16100,0
20231213,104900,464053720,16100,16100,16100,16100,146
20231213,104800,461703120,16090,16090,16090,16090,40
20231213,104700,461059520,16090,16090,16090,16090,53
20231213,104600,460206750,16090,16090,16090,16090,0
20231213,104500,460206750,16090,16090,16090,16090,0
20231213,104400,460206750,16090,16090,16090,16090,17
20231213,104300,459933220,16090,16080,16090,16080,2
20231213,104200,459901050,16100,16090,16100,16090,7
20231213,104100,459788410,16070,16070,16070,16070,0
20231213,104000,459788410,16070,16090,16090,16070,74
20231213,103900,458598010,16080,16080,16080,16080,1
20231213,103800,458581930,16080,16080,16080,16080,16
20231213,103700,458324650,16080,16080,16080,16080,0
20231213,103600,458324650,16080,16080,16080,16080,122
20231213,103500,456362890,16080,16080,16080,16080,3
20231213,103400,456314650,16090,16090,16090,16090,55
20231213,103300,455429700,16100,16090,16100,16090,7
20231213,103200,455317040,16090,16090,16090,16090,0
20231213,103100,455317040,16090,16090,16090,16090,23
20231213,103000,454946970,16090,16090,16090,16090,0
20231213,102900,454946970,16090,16090,16090,16090,35
20231213,102800,454383820,16090,16090,16090,16090,0
20231213,102700,454383820,16090,16100,16100,16090,175
20231213,102600,451567320,16100,16100,16100,16100,12
20231213,102500,451374120,16100,16130,16130,16100,221
20231213,102400,447813790,16130,16130,16130,16130,2
20231213,102300,447781530,16120,16110,16120,16110,853
20231213,102200,434038470,16100,16100,16100,16100,34
20231213,102100,433491070,16110,16110,16110,16110,208
20231213,102000,430140190,16120,16120,16120,16120,0
20231213,101900,430140190,16120,16110,16120,16110,67
20231213,101800,429060720,16110,16120,16120,16110,26
20231213,101700,428641610,16120,16120,16120,16120,6
20231213,101600,428544890,16120,16120,16120,16120,0
20231213,101500,428544890,16120,16120,16120,16120,0
20231213,101400,428544890,16120,16120,16120,16120,37
20231213,101300,427948450,16120,16120,16120,16120,0
20231213,101200,427948450,16120,16120,16120,16120,118
20231213,101100,426046290,16110,16110,16110,16110,1
20231213,101000,426030180,16110,16110,16110,16110,290
20231213,100900,421358280,16110,16110,16110,16110,0
20231213,100800,421358280,16110,16110,16110,16100,140
20231213,100700,419103160,16120,16120,16120,16120,2
20231213,100600,419070920,16120,16120,16120,16120,0
20231213,100500,419070920,16120,16120,16120,16120,0
20231213,100400,419070920,16120,16120,16120,16120,20
20231213,100300,418748520,16110,16110,16110,16110,0
20231213,100200,418748520,16110,16110,16110,16110,24
20231213,100100,418361880,16120,16140,16140,16120,84
20231213,100000,417007520,16150,16150,16150,16150,2
20231213,095900,416975220,16150,16150,16150,16150,773
20231213,095800,404491270,16160,16160,16160,16160,0
20231213,095700,404491270,16160,16160,16160,16160,52
20231213,095600,403650950,16180,16180,16180,16180,0
20231213,095500,403650950,16180,16090,16180,16090,383
20231213,095400,397482000,16060,16060,16060,16060,0
20231213,095300,397482000,16060,16060,16060,16060,320
20231213,095200,392342800,16020,16030,16070,16010,848
20231213,095100,378761770,16010,16020,16020,16000,742
20231213,095000,366884520,16030,16040,16050,16000,3289
20231213,094900,314223470,16050,16070,16070,16040,2213
20231213,094800,278712100,16070,16070,16070,16060,140
20231213,094700,276462900,16080,16060,16080,16060,100
20231213,094600,274856580,16060,16060,16060,16060,52
20231213,094500,274021460,16060,16060,16070,16060,173
20231213,094400,271242880,16060,16060,16070,16060,94
20231213,094300,269733230,16080,16080,16080,16080,1
20231213,094200,269717150,16080,16070,16080,16060,1169
20231213,094100,250942770,16070,16070,16070,16070,690
20231213,094000,239854470,16080,16090,16100,16080,218
20231213,093900,236348470,16090,16100,16100,16090,143
20231213,093800,234046970,16100,16090,16100,16090,396
20231213,093700,227673850,16090,16090,16090,16090,2
20231213,093600,227641670,16090,16100,16100,16070,1051
20231213,093500,210743560,16090,16090,16090,16090,23
20231213,093400,210373490,16080,16110,16110,16080,346
20231213,093300,204806850,16110,16110,16110,16110,10
20231213,093200,204645750,16110,16110,16110,16110,1
20231213,093100,204629640,16120,16120,16120,16120,0
20231213,093000,204629640,16120,16110,16120,16110,62
20231213,092900,203630210,16110,16130,16130,16090,599
20231213,092800,193984040,16140,16140,16140,16140,21
20231213,092700,193645100,16110,16130,16140,16110,169
20231213,092600,190920170,16130,16160,16160,16120,1293
20231213,092500,170065000,16170,16190,16190,16160,302
20231213,092400,165184640,16200,16170,16200,16170,752
20231213,092300,153024740,16160,16160,16170,16160,46
20231213,092200,152281360,16160,16160,16160,16160,25
20231213,092100,151877360,16160,16160,16160,16160,1
20231213,092000,151861200,16170,16140,16170,16130,153
20231213,091900,149391600,16170,16130,16170,16110,618
20231213,091800,139429390,16130,16110,16130,16110,76
20231213,091700,138204670,16110,16110,16110,16110,41
20231213,091600,137544160,16120,16120,16120,16120,0
20231213,091500,137544160,16120,16100,16120,16100,239
20231213,091400,133695650,16060,16110,16110,16060,610
20231213,091300,123885560,16050,16100,16110,16050,1678
20231213,091200,96896610,16100,16130,16130,16100,1236
20231213,091100,76988540,16120,16140,16140,16120,953
20231213,091000,61612400,16140,16170,16170,16140,955
20231213,090900,46188560,16160,16180,16180,16160,358
20231213,090800,40400400,16180,16190,16200,16180,146
20231213,090700,38037740,16200,16200,16200,16190,94
20231213,090600,36515030,16200,16230,16230,16200,322
20231213,090500,31292360,16230,16200,16230,16190,21
20231213,090400,30952160,16190,16180,16190,16180,132
20231213,090300,28815860,16180,16190,16190,16180,538
20231213,090200,20108780,16180,16180,16180,16180,29
20231213,090100,19639560,16180,16220,16220,16180,872
20231213,090000,5509420,16250,16300,16300,16250,336