KissMeData/053160/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,193100,833462870,13450,13450,13450,13450,2494
20231221,193000,833462870,13450,13450,13450,13450,0
20231221,192900,833462870,13450,13450,13450,13450,0
20231221,192800,833462870,13450,13450,13450,13450,0
20231221,192700,833462870,13450,13450,13450,13450,0
20231221,192600,833462870,13450,13450,13450,13450,0
20231221,192500,833462870,13450,13450,13450,13450,0
20231221,192400,833462870,13450,13450,13450,13450,0
20231221,192300,833462870,13450,13450,13450,13450,0
20231221,192200,833462870,13450,13450,13450,13450,0
20231221,192100,833462870,13450,13450,13450,13450,0
20231221,192000,833462870,13450,13450,13450,13450,0
20231221,191900,833462870,13450,13450,13450,13450,0
20231221,191800,833462870,13450,13450,13450,13450,0
20231221,191700,833462870,13450,13450,13450,13450,0
20231221,191600,833462870,13450,13450,13450,13450,0
20231221,191500,833462870,13450,13450,13450,13450,0
20231221,191400,833462870,13450,13450,13450,13450,0
20231221,191300,833462870,13450,13450,13450,13450,0
20231221,191200,833462870,13450,13450,13450,13450,0
20231221,191100,833462870,13450,13450,13450,13450,0
20231221,191000,833462870,13450,13450,13450,13450,0
20231221,190900,833462870,13450,13450,13450,13450,0
20231221,190800,833462870,13450,13450,13450,13450,0
20231221,190700,833462870,13450,13450,13450,13450,0
20231221,190600,833462870,13450,13450,13450,13450,0
20231221,190500,833462870,13450,13450,13450,13450,0
20231221,190400,833462870,13450,13450,13450,13450,0
20231221,190300,833462870,13450,13450,13450,13450,0
20231221,190200,833462870,13450,13450,13450,13450,0
20231221,190100,833462870,13450,13450,13450,13450,2494
20231221,190000,833462870,13450,13450,13450,13450,0
20231221,185900,833462870,13450,13450,13450,13450,0
20231221,185800,833462870,13450,13450,13450,13450,0
20231221,185700,833462870,13450,13450,13450,13450,0
20231221,185600,833462870,13450,13450,13450,13450,0
20231221,185500,833462870,13450,13450,13450,13450,0
20231221,185400,833462870,13450,13450,13450,13450,0
20231221,185300,833462870,13450,13450,13450,13450,0
20231221,185200,833462870,13450,13450,13450,13450,0
20231221,185100,833462870,13450,13450,13450,13450,0
20231221,185000,833462870,13450,13450,13450,13450,0
20231221,184900,833462870,13450,13450,13450,13450,0
20231221,184800,833462870,13450,13450,13450,13450,0
20231221,184700,833462870,13450,13450,13450,13450,0
20231221,184600,833462870,13450,13450,13450,13450,0
20231221,184500,833462870,13450,13450,13450,13450,0
20231221,184400,833462870,13450,13450,13450,13450,0
20231221,184300,833462870,13450,13450,13450,13450,0
20231221,184200,833462870,13450,13450,13450,13450,0
20231221,184100,833462870,13450,13450,13450,13450,0
20231221,184000,833462870,13450,13450,13450,13450,0
20231221,183900,833462870,13450,13450,13450,13450,0
20231221,183800,833462870,13450,13450,13450,13450,0
20231221,183700,833462870,13450,13450,13450,13450,0
20231221,183600,833462870,13450,13450,13450,13450,0
20231221,183500,833462870,13450,13450,13450,13450,0
20231221,183400,833462870,13450,13450,13450,13450,0
20231221,183300,833462870,13450,13450,13450,13450,0
20231221,183200,833462870,13450,13450,13450,13450,0
20231221,183100,833462870,13450,13450,13450,13450,2494
20231221,183000,833462870,13450,13450,13450,13450,0
20231221,182900,833462870,13450,13450,13450,13450,0
20231221,182800,833462870,13450,13450,13450,13450,0
20231221,182700,833462870,13450,13450,13450,13450,0
20231221,182600,833462870,13450,13450,13450,13450,0
20231221,182500,833462870,13450,13450,13450,13450,0
20231221,182400,833462870,13450,13450,13450,13450,0
20231221,182300,833462870,13450,13450,13450,13450,0
20231221,182200,833462870,13450,13450,13450,13450,0
20231221,182100,833462870,13450,13450,13450,13450,0
20231221,182000,833462870,13450,13450,13450,13450,0
20231221,181900,833462870,13450,13450,13450,13450,0
20231221,181800,833462870,13450,13450,13450,13450,0
20231221,181700,833462870,13450,13450,13450,13450,0
20231221,181600,833462870,13450,13450,13450,13450,0
20231221,181500,833462870,13450,13450,13450,13450,0
20231221,181400,833462870,13450,13450,13450,13450,0
20231221,181300,833462870,13450,13450,13450,13450,0
20231221,181200,833462870,13450,13450,13450,13450,0
20231221,181100,833462870,13450,13450,13450,13450,0
20231221,181000,833462870,13450,13450,13450,13450,0
20231221,180900,833462870,13450,13450,13450,13450,0
20231221,180800,833462870,13450,13450,13450,13450,0
20231221,180700,833462870,13450,13450,13450,13450,0
20231221,180600,833462870,13450,13450,13450,13450,0
20231221,180500,833462870,13450,13450,13450,13450,0
20231221,180400,833462870,13450,13450,13450,13450,0
20231221,180300,833462870,13450,13450,13450,13450,0
20231221,180200,833462870,13450,13450,13450,13450,0
20231221,180100,833462870,13450,13450,13450,13450,2494
20231221,180000,833462870,13450,13450,13450,13450,0
20231221,175900,833462870,13450,13450,13450,13450,0
20231221,175800,833462870,13450,13450,13450,13450,0
20231221,175700,833462870,13450,13450,13450,13450,0
20231221,175600,833462870,13450,13450,13450,13450,0
20231221,175500,833462870,13450,13450,13450,13450,0
20231221,175400,833462870,13450,13450,13450,13450,0
20231221,175300,833462870,13450,13450,13450,13450,0
20231221,175200,833462870,13450,13450,13450,13450,0
20231221,175100,833462870,13450,13450,13450,13450,0
20231221,175000,833462870,13450,13450,13450,13450,0
20231221,174900,833462870,13450,13450,13450,13450,0
20231221,174800,833462870,13450,13450,13450,13450,0
20231221,174700,833462870,13450,13450,13450,13450,0
20231221,174600,833462870,13450,13450,13450,13450,0
20231221,174500,833462870,13450,13450,13450,13450,0
20231221,174400,833462870,13450,13450,13450,13450,0
20231221,174300,833462870,13450,13450,13450,13450,0
20231221,174200,833462870,13450,13450,13450,13450,0
20231221,174100,833462870,13450,13450,13450,13450,0
20231221,174000,833462870,13450,13450,13450,13450,0
20231221,173900,833462870,13450,13450,13450,13450,0
20231221,173800,833462870,13450,13450,13450,13450,0
20231221,173700,833462870,13450,13450,13450,13450,0
20231221,173600,833462870,13450,13450,13450,13450,0
20231221,173500,833462870,13450,13450,13450,13450,0
20231221,173400,833462870,13450,13450,13450,13450,0
20231221,173300,833462870,13450,13450,13450,13450,0
20231221,173200,833462870,13450,13450,13450,13450,0
20231221,173100,833462870,13450,13450,13450,13450,2494
20231221,173000,833462870,13450,13450,13450,13450,0
20231221,172900,833462870,13450,13450,13450,13450,0
20231221,172800,833462870,13450,13450,13450,13450,0
20231221,172700,833462870,13450,13450,13450,13450,0
20231221,172600,833462870,13450,13450,13450,13450,0
20231221,172500,833462870,13450,13450,13450,13450,0
20231221,172400,833462870,13450,13450,13450,13450,0
20231221,172300,833462870,13450,13450,13450,13450,0
20231221,172200,833462870,13450,13450,13450,13450,0
20231221,172100,833462870,13450,13450,13450,13450,0
20231221,172000,833462870,13450,13450,13450,13450,0
20231221,171900,833462870,13450,13450,13450,13450,0
20231221,171800,833462870,13450,13450,13450,13450,0
20231221,171700,833462870,13450,13450,13450,13450,0
20231221,171600,833462870,13450,13450,13450,13450,0
20231221,171500,833462870,13450,13450,13450,13450,0
20231221,171400,833462870,13450,13450,13450,13450,0
20231221,171300,833462870,13450,13450,13450,13450,0
20231221,171200,833462870,13450,13450,13450,13450,0
20231221,171100,833462870,13450,13450,13450,13450,0
20231221,171000,833462870,13450,13450,13450,13450,0
20231221,170900,833462870,13450,13450,13450,13450,0
20231221,170800,833462870,13450,13450,13450,13450,0
20231221,170700,833462870,13450,13450,13450,13450,0
20231221,170600,833462870,13450,13450,13450,13450,0
20231221,170500,833462870,13450,13450,13450,13450,0
20231221,170400,833462870,13450,13450,13450,13450,0
20231221,170300,833462870,13450,13450,13450,13450,0
20231221,170200,833462870,13450,13450,13450,13450,0
20231221,170100,833462870,13450,13450,13450,13450,2494
20231221,170000,833462870,13450,13450,13450,13450,0
20231221,165900,833462870,13450,13450,13450,13450,0
20231221,165800,833462870,13450,13450,13450,13450,0
20231221,165700,833462870,13450,13450,13450,13450,0
20231221,165600,833462870,13450,13450,13450,13450,0
20231221,165500,833462870,13450,13450,13450,13450,0
20231221,165400,833462870,13450,13450,13450,13450,0
20231221,165300,833462870,13450,13450,13450,13450,0
20231221,165200,833462870,13450,13450,13450,13450,0
20231221,165100,833462870,13450,13450,13450,13450,0
20231221,165000,833462870,13450,13450,13450,13450,0
20231221,164900,833462870,13450,13450,13450,13450,0
20231221,164800,833462870,13450,13450,13450,13450,0
20231221,164700,833462870,13450,13450,13450,13450,0
20231221,164600,833462870,13450,13450,13450,13450,0
20231221,164500,833462870,13450,13450,13450,13450,0
20231221,164400,833462870,13450,13450,13450,13450,0
20231221,164300,833462870,13450,13450,13450,13450,0
20231221,164200,833462870,13450,13450,13450,13450,0
20231221,164100,833462870,13450,13450,13450,13450,0
20231221,164000,833462870,13450,13450,13450,13450,0
20231221,163900,833462870,13450,13450,13450,13450,0
20231221,163800,833462870,13450,13450,13450,13450,0
20231221,163700,833462870,13450,13450,13450,13450,0
20231221,163600,833462870,13450,13450,13450,13450,0
20231221,163500,833462870,13450,13450,13450,13450,0
20231221,163400,833462870,13450,13450,13450,13450,0
20231221,163300,833462870,13450,13450,13450,13450,0
20231221,163200,833462870,13450,13450,13450,13450,0
20231221,163100,833462870,13450,13450,13450,13450,2494
20231221,163000,833462870,13450,13450,13450,13450,0
20231221,162900,833462870,13450,13450,13450,13450,0
20231221,162800,833462870,13450,13450,13450,13450,0
20231221,162700,833462870,13450,13450,13450,13450,0
20231221,162600,833462870,13450,13450,13450,13450,0
20231221,162500,833462870,13450,13450,13450,13450,0
20231221,162400,833462870,13450,13450,13450,13450,0
20231221,162300,833462870,13450,13450,13450,13450,0
20231221,162200,833462870,13450,13450,13450,13450,0
20231221,162100,833462870,13450,13450,13450,13450,0
20231221,162000,833462870,13450,13450,13450,13450,0
20231221,161900,833462870,13450,13450,13450,13450,0
20231221,161800,833462870,13450,13450,13450,13450,0
20231221,161700,833462870,13450,13450,13450,13450,0
20231221,161600,833462870,13450,13450,13450,13450,0
20231221,161500,833462870,13450,13450,13450,13450,0
20231221,161400,833462870,13450,13450,13450,13450,0
20231221,161300,833462870,13450,13450,13450,13450,0
20231221,161200,833462870,13450,13450,13450,13450,0
20231221,161100,833462870,13450,13450,13450,13450,0
20231221,161000,833462870,13450,13450,13450,13450,0
20231221,160900,833462870,13450,13450,13450,13450,0
20231221,160800,833462870,13450,13450,13450,13450,0
20231221,160700,833462870,13450,13450,13450,13450,0
20231221,160600,833462870,13450,13450,13450,13450,0
20231221,160500,833462870,13450,13450,13450,13450,0
20231221,160400,833462870,13450,13450,13450,13450,0
20231221,160300,833462870,13450,13450,13450,13450,0
20231221,160200,833462870,13450,13450,13450,13450,0
20231221,160100,833462870,13450,13450,13450,13450,2494
20231221,160000,833462870,13450,13450,13450,13450,0
20231221,155900,833462870,13450,13450,13450,13450,0
20231221,155800,833462870,13450,13450,13450,13450,0
20231221,155700,833462870,13450,13450,13450,13450,0
20231221,155600,833462870,13450,13450,13450,13450,0
20231221,155500,833462870,13450,13450,13450,13450,0
20231221,155400,833462870,13450,13450,13450,13450,0
20231221,155300,833462870,13450,13450,13450,13450,0
20231221,155200,833462870,13450,13450,13450,13450,0
20231221,155100,833462870,13450,13450,13450,13450,0
20231221,155000,833462870,13450,13450,13450,13450,0
20231221,154900,833462870,13450,13450,13450,13450,0
20231221,154800,833462870,13450,13450,13450,13450,0
20231221,154700,833462870,13450,13450,13450,13450,0
20231221,154600,833462870,13450,13450,13450,13450,0
20231221,154500,833462870,13450,13450,13450,13450,0
20231221,154400,833462870,13450,13450,13450,13450,0
20231221,154300,833462870,13450,13450,13450,13450,0
20231221,154200,833462870,13450,13450,13450,13450,0
20231221,154100,833462870,13450,13450,13450,13450,0
20231221,154000,833462870,13450,13450,13450,13450,0
20231221,153900,833462870,13450,13450,13450,13450,0
20231221,153800,833462870,13450,13450,13450,13450,0
20231221,153700,833462870,13450,13450,13450,13450,0
20231221,153600,833462870,13450,13450,13450,13450,0
20231221,153500,833462870,13450,13450,13450,13450,0
20231221,153400,833462870,13450,13450,13450,13450,0
20231221,153300,833462870,13450,13450,13450,13450,0
20231221,153200,833462870,13450,13450,13450,13450,0
20231221,153100,833462870,13450,13450,13450,13450,2494
20231221,153000,833462870,13450,13450,13450,13450,2494
20231221,152900,799918570,13470,13470,13470,13470,0
20231221,152800,799918570,13470,13470,13470,13470,0
20231221,152700,799918570,13470,13470,13470,13470,0
20231221,152600,799918570,13470,13470,13470,13470,0
20231221,152500,799918570,13470,13470,13470,13470,0
20231221,152400,799918570,13470,13470,13470,13470,0
20231221,152300,799918570,13470,13470,13470,13470,0
20231221,152200,799918570,13470,13470,13470,13470,0
20231221,152100,799918570,13470,13470,13470,13470,0
20231221,152000,799918570,13470,13470,13470,13470,0
20231221,151900,799918570,13470,13470,13470,13470,73
20231221,151800,798935260,13460,13460,13460,13460,0
20231221,151700,798935260,13460,13490,13490,13460,7
20231221,151600,798840890,13470,13500,13500,13460,559
20231221,151500,791303740,13490,13490,13490,13490,1000
20231221,151400,777813740,13490,13600,13600,13490,3138
20231221,151300,735416550,13600,13600,13600,13600,0
20231221,151200,735416550,13600,13600,13600,13600,0
20231221,151100,735416550,13600,13600,13600,13600,73
20231221,151000,734423750,13590,13590,13590,13590,0
20231221,150900,734423750,13590,13590,13590,13590,0
20231221,150800,734423750,13590,13590,13590,13590,0
20231221,150700,734423750,13590,13590,13590,13590,0
20231221,150600,734423750,13590,13590,13590,13590,55
20231221,150500,733676300,13590,13540,13590,13540,547
20231221,150400,726269770,13530,13530,13530,13530,0
20231221,150300,726269770,13530,13530,13530,13530,0
20231221,150200,726269770,13530,13530,13530,13530,0
20231221,150100,726269770,13530,13540,13540,13530,82
20231221,150000,725160210,13600,13600,13600,13600,0
20231221,145900,725160210,13600,13520,13600,13520,33
20231221,145800,724713870,13600,13560,13600,13560,501
20231221,145700,717911320,13580,13580,13580,13580,0
20231221,145600,717911320,13580,13580,13580,13580,0
20231221,145500,717911320,13580,13580,13580,13580,0
20231221,145400,717911320,13580,13580,13580,13580,0
20231221,145300,717911320,13580,13580,13580,13580,0
20231221,145200,717911320,13580,13580,13580,13580,0
20231221,145100,717911320,13580,13580,13580,13580,0
20231221,145000,717911320,13580,13580,13580,13580,0
20231221,144900,717911320,13580,13580,13580,13580,0
20231221,144800,717911320,13580,13580,13580,13580,0
20231221,144700,717911320,13580,13580,13580,13580,1
20231221,144600,717897740,13500,13570,13580,13500,52
20231221,144500,717195590,13600,13600,13600,13600,0
20231221,144400,717195590,13600,13600,13600,13600,0
20231221,144300,717195590,13600,13600,13600,13600,0
20231221,144200,717195590,13600,13600,13600,13600,0
20231221,144100,717195590,13600,13600,13600,13600,0
20231221,144000,717195590,13600,13600,13600,13600,0
20231221,143900,717195590,13600,13600,13600,13600,0
20231221,143800,717195590,13600,13500,13600,13500,73
20231221,143700,716205700,13510,13520,13520,13510,39
20231221,143600,715678520,13500,13500,13500,13500,84
20231221,143500,714544520,13490,13490,13490,13490,1
20231221,143400,714531030,13490,13490,13490,13490,0
20231221,143300,714531030,13490,13490,13490,13490,0
20231221,143200,714531030,13490,13490,13490,13490,2
20231221,143100,714504050,13470,13470,13470,13470,0
20231221,143000,714504050,13470,13470,13470,13470,0
20231221,142900,714504050,13470,13470,13470,13470,24
20231221,142800,714180770,13470,13470,13470,13470,0
20231221,142700,714180770,13470,13470,13470,13470,0
20231221,142600,714180770,13470,13470,13470,13470,0
20231221,142500,714180770,13470,13470,13470,13470,0
20231221,142400,714180770,13470,13470,13470,13470,40
20231221,142300,713641970,13480,13480,13480,13480,0
20231221,142200,713641970,13480,13480,13480,13480,0
20231221,142100,713641970,13480,13480,13480,13480,0
20231221,142000,713641970,13480,13480,13480,13480,0
20231221,141900,713641970,13480,13480,13480,13480,4
20231221,141800,713588050,13480,13480,13480,13480,0
20231221,141700,713588050,13480,13480,13480,13480,0
20231221,141600,713588050,13480,13480,13480,13480,0
20231221,141500,713588050,13480,13480,13480,13480,0
20231221,141400,713588050,13480,13480,13480,13480,0
20231221,141300,713588050,13480,13480,13480,13480,0
20231221,141200,713588050,13480,13480,13480,13480,0
20231221,141100,713588050,13480,13480,13480,13480,0
20231221,141000,713588050,13480,13480,13480,13480,0
20231221,140900,713588050,13480,13480,13480,13480,0
20231221,140800,713588050,13480,13480,13480,13480,0
20231221,140700,713588050,13480,13480,13480,13480,0
20231221,140600,713588050,13480,13480,13480,13480,134
20231221,140500,711781730,13470,13470,13470,13470,0
20231221,140400,711781730,13470,13470,13470,13470,100
20231221,140300,710434730,13470,13470,13470,13470,1
20231221,140200,710421260,13480,13500,13500,13480,251
20231221,140100,707036260,13490,13490,13490,13490,0
20231221,140000,707036260,13490,13490,13490,13490,0
20231221,135900,707036260,13490,13490,13490,13490,0
20231221,135800,707036260,13490,13490,13490,13490,0
20231221,135700,707036260,13490,13490,13490,13490,0
20231221,135600,707036260,13490,13490,13490,13490,0
20231221,135500,707036260,13490,13490,13490,13490,0
20231221,135400,707036260,13490,13490,13490,13490,1
20231221,135300,707022770,13490,13490,13490,13490,70
20231221,135200,706078470,13490,13490,13490,13490,58
20231221,135100,705296050,13490,13490,13490,13490,5
20231221,135000,705228600,13490,13490,13490,13490,133
20231221,134900,703434430,13500,13500,13500,13500,0
20231221,134800,703434430,13500,13500,13500,13500,0
20231221,134700,703434430,13500,13500,13500,13500,0
20231221,134600,703434430,13500,13500,13500,13500,0
20231221,134500,703434430,13500,13500,13500,13500,0
20231221,134400,703434430,13500,13500,13500,13500,1
20231221,134300,703420930,13500,13500,13500,13500,0
20231221,134200,703420930,13500,13500,13500,13500,0
20231221,134100,703420930,13500,13520,13520,13500,26
20231221,134000,703069660,13530,13530,13530,13530,0
20231221,133900,703069660,13530,13530,13530,13530,0
20231221,133800,703069660,13530,13530,13530,13530,374
20231221,133700,698009440,13530,13530,13530,13530,128
20231221,133600,696277600,13530,13530,13530,13530,100
20231221,133500,694924600,13550,13550,13550,13550,10
20231221,133400,694789100,13550,13550,13550,13550,600
20231221,133300,686659100,13540,13540,13540,13540,0
20231221,133200,686659100,13540,13540,13540,13540,0
20231221,133100,686659100,13540,13540,13540,13540,0
20231221,133000,686659100,13540,13540,13540,13540,0
20231221,132900,686659100,13540,13540,13540,13540,0
20231221,132800,686659100,13540,13540,13540,13540,200
20231221,132700,683951100,13540,13550,13550,13540,190
20231221,132600,681378180,13540,13540,13540,13540,0
20231221,132500,681378180,13540,13540,13540,13540,0
20231221,132400,681378180,13540,13540,13540,13540,76
20231221,132300,680349140,13560,13560,13560,13560,0
20231221,132200,680349140,13560,13560,13560,13560,0
20231221,132100,680349140,13560,13600,13600,13560,1122
20231221,132000,665116980,13600,13600,13600,13600,0
20231221,131900,665116980,13600,13610,13610,13600,312
20231221,131800,660873620,13610,13610,13610,13600,45
20231221,131700,660261540,13600,13620,13620,13600,200
20231221,131600,657541400,13650,13650,13650,13650,0
20231221,131500,657541400,13650,13650,13650,13650,30
20231221,131400,657131900,13610,13610,13610,13610,100
20231221,131300,655770900,13600,13600,13600,13600,100
20231221,131200,654410900,13580,13610,13620,13580,627
20231221,131100,645892970,13610,13620,13630,13600,615
20231221,131000,637527110,13700,13700,13700,13700,0
20231221,130900,637527110,13700,13700,13700,13700,0
20231221,130800,637527110,13700,13630,13700,13610,540
20231221,130700,630162460,13620,13630,13630,13620,200
20231221,130600,627437420,13710,13710,13710,13710,0
20231221,130500,627437420,13710,13710,13710,13710,100
20231221,130400,626066420,13710,13700,13710,13700,400
20231221,130300,620584900,13630,13630,13630,13630,1
20231221,130200,620571270,13700,13690,13700,13690,100
20231221,130100,619201350,13690,13690,13690,13690,0
20231221,130000,619201350,13690,13690,13690,13690,1
20231221,125900,619187660,13700,13700,13700,13700,0
20231221,125800,619187660,13700,13700,13700,13700,0
20231221,125700,619187660,13700,13700,13700,13700,0
20231221,125600,619187660,13700,13700,13700,13700,0
20231221,125500,619187660,13700,13680,13700,13680,252
20231221,125400,615735990,13680,13680,13680,13680,0
20231221,125300,615735990,13680,13680,13680,13680,0
20231221,125200,615735990,13680,13680,13680,13680,200
20231221,125100,612999990,13710,13710,13710,13710,0
20231221,125000,612999990,13710,13650,13710,13650,700
20231221,124900,603415210,13680,13680,13680,13680,0
20231221,124800,603415210,13680,13680,13680,13680,0
20231221,124700,603415210,13680,13680,13680,13680,40
20231221,124600,602868010,13680,13680,13680,13680,0
20231221,124500,602868010,13680,13680,13680,13680,1
20231221,124400,602854330,13690,13690,13690,13690,0
20231221,124300,602854330,13690,13680,13700,13680,162
20231221,124200,600637290,13580,13700,13700,13580,173
20231221,124100,598284830,13700,13620,13700,13570,417
20231221,124000,592593410,13590,13590,13590,13590,156
20231221,123900,590473370,13620,13620,13620,13620,0
20231221,123800,590473370,13620,13620,13620,13620,0
20231221,123700,590473370,13620,13620,13620,13620,0
20231221,123600,590473370,13620,13630,13630,13620,283
20231221,123500,586618620,13630,13630,13630,13630,17
20231221,123400,586386910,13640,13640,13640,13640,0
20231221,123300,586386910,13640,13640,13640,13640,8
20231221,123200,586277790,13630,13630,13630,13630,0
20231221,123100,586277790,13630,13670,13670,13630,228
20231221,123000,583165430,13690,13690,13690,13690,0
20231221,122900,583165430,13690,13690,13690,13690,1
20231221,122800,583151740,13700,13700,13700,13700,0
20231221,122700,583151740,13700,13700,13700,13700,0
20231221,122600,583151740,13700,13700,13700,13700,0
20231221,122500,583151740,13700,13700,13700,13700,0
20231221,122400,583151740,13700,13700,13700,13700,0
20231221,122300,583151740,13700,13700,13700,13700,300
20231221,122200,579041740,13710,13700,13710,13700,166
20231221,122100,576767530,13700,13700,13700,13700,0
20231221,122000,576767530,13700,13700,13710,13700,218
20231221,121900,573780840,13710,13680,13710,13680,507
20231221,121800,566834980,13680,13680,13680,13680,0
20231221,121700,566834980,13680,13680,13680,13680,0
20231221,121600,566834980,13680,13680,13680,13680,0
20231221,121500,566834980,13680,13680,13680,13680,35
20231221,121400,566356180,13690,13690,13690,13690,0
20231221,121300,566356180,13690,13680,13690,13680,295
20231221,121200,562318200,13680,13670,13680,13670,479
20231221,121100,555765980,13670,13670,13670,13670,0
20231221,121000,555765980,13670,13640,13670,13640,343
20231221,120900,551080430,13630,13630,13630,13630,44
20231221,120800,550480710,13630,13630,13630,13630,2
20231221,120700,550453450,13640,13630,13640,13630,50
20231221,120600,549771750,13620,13620,13620,13610,9
20231221,120500,549649180,13620,13630,13630,13620,42
20231221,120400,549076740,13620,13620,13620,13620,20
20231221,120300,548804340,13620,13620,13620,13620,0
20231221,120200,548804340,13620,13620,13620,13620,8
20231221,120100,548695380,13650,13650,13650,13650,0
20231221,120000,548695380,13650,13650,13650,13650,0
20231221,115900,548695380,13650,13650,13650,13650,0
20231221,115800,548695380,13650,13650,13650,13650,0
20231221,115700,548695380,13650,13650,13650,13650,2
20231221,115600,548668080,13590,13590,13590,13590,0
20231221,115500,548668080,13590,13590,13590,13590,1
20231221,115400,548654490,13640,13640,13640,13640,509
20231221,115300,541711730,13660,13660,13660,13660,1
20231221,115200,541698070,13660,13660,13660,13660,0
20231221,115100,541698070,13660,13660,13660,13660,0
20231221,115000,541698070,13660,13660,13660,13660,103
20231221,114900,540291090,13640,13640,13640,13640,0
20231221,114800,540291090,13640,13640,13640,13640,0
20231221,114700,540291090,13640,13640,13640,13640,0
20231221,114600,540291090,13640,13640,13640,13640,103
20231221,114500,538886170,13650,13640,13650,13640,61
20231221,114400,538053720,13640,13640,13640,13640,0
20231221,114300,538053720,13640,13640,13640,13640,5
20231221,114200,537985520,13640,13640,13640,13640,0
20231221,114100,537985520,13640,13610,13640,13610,780
20231221,114000,527356810,13620,13620,13620,13620,0
20231221,113900,527356810,13620,13620,13620,13620,0
20231221,113800,527356810,13620,13620,13620,13620,0
20231221,113700,527356810,13620,13620,13620,13620,1
20231221,113600,527343190,13620,13620,13620,13620,10
20231221,113500,527206990,13620,13620,13620,13620,1
20231221,113400,527193370,13630,13630,13630,13630,0
20231221,113300,527193370,13630,13590,13630,13590,1829
20231221,113200,502316220,13590,13590,13590,13590,0
20231221,113100,502316220,13590,13590,13590,13590,0
20231221,113000,502316220,13590,13590,13590,13590,0
20231221,112900,502316220,13590,13590,13590,13590,0
20231221,112800,502316220,13590,13590,13590,13590,63
20231221,112700,501460050,13590,13590,13590,13590,0
20231221,112600,501460050,13590,13560,13590,13560,54
20231221,112500,500727750,13550,13550,13550,13550,1
20231221,112400,500714200,13550,13550,13550,13550,1
20231221,112300,500700650,13550,13550,13550,13550,37
20231221,112200,500199300,13550,13550,13550,13550,0
20231221,112100,500199300,13550,13550,13550,13550,1
20231221,112000,500185750,13550,13500,13550,13500,2380
20231221,111900,468055550,13490,13490,13490,13490,0
20231221,111800,468055550,13490,13490,13490,13490,0
20231221,111700,468055550,13490,13490,13490,13490,0
20231221,111600,468055550,13490,13490,13490,13490,0
20231221,111500,468055550,13490,13490,13490,13490,0
20231221,111400,468055550,13490,13490,13490,13490,100
20231221,111300,466706550,13490,13490,13490,13490,0
20231221,111200,466706550,13490,13490,13490,13490,0
20231221,111100,466706550,13490,13490,13490,13490,0
20231221,111000,466706550,13490,13490,13490,13490,0
20231221,110900,466706550,13490,13490,13490,13490,0
20231221,110800,466706550,13490,13490,13490,13490,0
20231221,110700,466706550,13490,13490,13490,13490,0
20231221,110600,466706550,13490,13490,13490,13490,0
20231221,110500,466706550,13490,13490,13500,13490,709
20231221,110400,457142040,13490,13490,13490,13490,400
20231221,110300,451746040,13500,13500,13500,13500,0
20231221,110200,451746040,13500,13500,13500,13500,2800
20231221,110100,413946040,13500,13500,13500,13500,1222
20231221,110000,397449040,13490,13490,13490,13490,50
20231221,105900,396774540,13490,13490,13490,13490,223
20231221,105800,393766270,13480,13480,13480,13480,0
20231221,105700,393766270,13480,13480,13480,13480,0
20231221,105600,393766270,13480,13480,13480,13480,0
20231221,105500,393766270,13480,13480,13480,13480,642
20231221,105400,385112110,13500,13500,13500,13500,148
20231221,105300,383114110,13500,13500,13500,13500,500
20231221,105200,376364110,13500,13500,13500,13500,0
20231221,105100,376364110,13500,13500,13500,13500,0
20231221,105000,376364110,13500,13500,13500,13500,0
20231221,104900,376364110,13500,13500,13500,13500,0
20231221,104800,376364110,13500,13500,13500,13500,50
20231221,104700,375689110,13500,13500,13500,13500,0
20231221,104600,375689110,13500,13490,13530,13490,2666
20231221,104500,339696800,13480,13480,13480,13480,0
20231221,104400,339696800,13480,13480,13480,13480,0
20231221,104300,339696800,13480,13480,13480,13480,0
20231221,104200,339696800,13480,13480,13480,13480,31
20231221,104100,339278920,13440,13440,13440,13440,1
20231221,104000,339265480,13420,13420,13420,13420,10
20231221,103900,339131280,13420,13420,13420,13420,0
20231221,103800,339131280,13420,13420,13420,13420,0
20231221,103700,339131280,13420,13420,13420,13420,0
20231221,103600,339131280,13420,13420,13420,13420,10
20231221,103500,338997080,13420,13420,13420,13420,0
20231221,103400,338997080,13420,13420,13420,13420,0
20231221,103300,338997080,13420,13420,13420,13420,1000
20231221,103200,325577080,13420,13420,13420,13420,0
20231221,103100,325577080,13420,13420,13420,13420,1000
20231221,103000,312157080,13420,13420,13420,13420,0
20231221,102900,312157080,13420,13420,13420,13420,0
20231221,102800,312157080,13420,13420,13420,13420,0
20231221,102700,312157080,13420,13420,13420,13420,0
20231221,102600,312157080,13420,13420,13420,13420,100
20231221,102500,310815080,13420,13420,13420,13420,0
20231221,102400,310815080,13420,13420,13420,13420,6
20231221,102300,310734560,13490,13490,13490,13490,0
20231221,102200,310734560,13490,13490,13490,13490,0
20231221,102100,310734560,13490,13490,13490,13490,1
20231221,102000,310721070,13420,13420,13420,13420,1
20231221,101900,310707650,13420,13450,13450,13420,685
20231221,101800,301504290,13490,13490,13490,13490,0
20231221,101700,301504290,13490,13490,13490,13490,0
20231221,101600,301504290,13490,13490,13490,13490,0
20231221,101500,301504290,13490,13490,13490,13490,0
20231221,101400,301504290,13490,13490,13490,13490,0
20231221,101300,301504290,13490,13480,13490,13480,597
20231221,101200,293451760,13500,13500,13500,13500,0
20231221,101100,293451760,13500,13500,13500,13500,2005
20231221,101000,266384260,13500,13470,13500,13470,700
20231221,100900,256938460,13400,13420,13420,13400,1000
20231221,100800,243535460,13420,13420,13420,13420,0
20231221,100700,243535460,13420,13420,13420,13420,0
20231221,100600,243535460,13420,13420,13420,13420,480
20231221,100500,237093860,13420,13420,13420,13420,0
20231221,100400,237093860,13420,13420,13420,13420,0
20231221,100300,237093860,13420,13420,13470,13420,66
20231221,100200,236208090,13400,13400,13400,13400,0
20231221,100100,236208090,13400,13400,13400,13400,0
20231221,100000,236208090,13400,13460,13460,13400,1250
20231221,095900,219444070,13450,13450,13450,13450,0
20231221,095800,219444070,13450,13450,13450,13450,0
20231221,095700,219444070,13450,13450,13450,13450,3
20231221,095600,219403720,13450,13450,13450,13450,0
20231221,095500,219403720,13450,13450,13450,13450,0
20231221,095400,219403720,13450,13450,13450,13450,0
20231221,095300,219403720,13450,13450,13450,13450,0
20231221,095200,219403720,13450,13440,13450,13440,311
20231221,095100,215221020,13440,13440,13440,13440,0
20231221,095000,215221020,13440,13440,13440,13440,400
20231221,094900,209845020,13450,13450,13450,13440,78
20231221,094800,208796580,13440,13440,13440,13440,14
20231221,094700,208608420,13440,13440,13440,13440,132
20231221,094600,206834340,13440,13440,13440,13440,0
20231221,094500,206834340,13440,13460,13460,13440,114
20231221,094400,205301980,13490,13490,13490,13490,10
20231221,094300,205167080,13490,13490,13490,13490,0
20231221,094200,205167080,13490,13490,13490,13490,1
20231221,094100,205153590,13500,13500,13500,13500,15
20231221,094000,204951090,13500,13500,13500,13500,35
20231221,093900,204478590,13500,13500,13500,13440,286
20231221,093800,200626890,13500,13490,13500,13490,45
20231221,093700,200019420,13490,13490,13490,13490,111
20231221,093600,198522030,13440,13440,13440,13440,159
20231221,093500,196385070,13490,13490,13490,13490,0
20231221,093400,196385070,13490,13470,13490,13470,50
20231221,093300,195711040,13430,13430,13430,13430,0
20231221,093200,195711040,13430,13430,13430,13430,36
20231221,093100,195227560,13430,13460,13460,13430,1218
20231221,093000,178842420,13470,13470,13470,13470,0
20231221,092900,178842420,13470,13470,13470,13470,130
20231221,092800,177091320,13490,13490,13490,13490,100
20231221,092700,175742320,13490,13500,13500,13490,1158
20231221,092600,160112280,13500,13480,13500,13480,2212
20231221,092500,130256280,13470,13470,13470,13470,106
20231221,092400,128828460,13500,13500,13500,13500,0
20231221,092300,128828460,13500,13500,13500,13500,0
20231221,092200,128828460,13500,13560,13560,13500,5354
20231221,092100,56409840,13620,13620,13620,13620,25
20231221,092000,56069340,13620,13620,13620,13620,37
20231221,091900,55565400,13610,13580,13610,13580,39
20231221,091800,55035510,13550,13560,13560,13550,110
20231221,091700,53544500,13550,13550,13550,13550,0
20231221,091600,53544500,13550,13550,13550,13550,0
20231221,091500,53544500,13550,13550,13550,13550,0
20231221,091400,53544500,13550,13650,13650,13540,522
20231221,091300,46421600,13670,13670,13670,13670,100
20231221,091200,45054600,13670,13650,13670,13650,554
20231221,091100,37487270,13650,13510,13650,13510,937
20231221,091000,24754290,13510,13510,13510,13510,40
20231221,090900,24213890,13510,13510,13510,13500,120
20231221,090800,22593650,13510,13500,13650,13500,250
20231221,090700,19191570,13490,13480,13490,13480,23
20231221,090600,18881330,13490,13490,13490,13490,20
20231221,090500,18611530,13490,13470,13490,13470,80
20231221,090400,17532830,13460,13460,13460,13460,4
20231221,090300,17478990,13450,13450,13450,13450,10
20231221,090200,17344490,13470,13500,13560,13470,13
20231221,090100,17169200,13350,13690,13720,13350,946
20231221,090000,4383290,13700,13460,13700,13460,324