KissMeData/053690/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,193200,2791725520,20050,20050,20050,20050,2158
20231220,193100,2791725520,20050,20050,20050,20050,0
20231220,193000,2791725520,20050,20050,20050,20050,0
20231220,192900,2791725520,20050,20050,20050,20050,0
20231220,192800,2791725520,20050,20050,20050,20050,0
20231220,192700,2791725520,20050,20050,20050,20050,0
20231220,192600,2791725520,20050,20050,20050,20050,0
20231220,192500,2791725520,20050,20050,20050,20050,0
20231220,192400,2791725520,20050,20050,20050,20050,0
20231220,192300,2791725520,20050,20050,20050,20050,0
20231220,192200,2791725520,20050,20050,20050,20050,0
20231220,192100,2791725520,20050,20050,20050,20050,0
20231220,192000,2791725520,20050,20050,20050,20050,0
20231220,191900,2791725520,20050,20050,20050,20050,0
20231220,191800,2791725520,20050,20050,20050,20050,0
20231220,191700,2791725520,20050,20050,20050,20050,0
20231220,191600,2791725520,20050,20050,20050,20050,0
20231220,191500,2791725520,20050,20050,20050,20050,0
20231220,191400,2791725520,20050,20050,20050,20050,0
20231220,191300,2791725520,20050,20050,20050,20050,0
20231220,191200,2791725520,20050,20050,20050,20050,0
20231220,191100,2791725520,20050,20050,20050,20050,0
20231220,191000,2791725520,20050,20050,20050,20050,0
20231220,190900,2791725520,20050,20050,20050,20050,0
20231220,190800,2791725520,20050,20050,20050,20050,0
20231220,190700,2791725520,20050,20050,20050,20050,0
20231220,190600,2791725520,20050,20050,20050,20050,0
20231220,190500,2791725520,20050,20050,20050,20050,0
20231220,190400,2791725520,20050,20050,20050,20050,0
20231220,190300,2791725520,20050,20050,20050,20050,0
20231220,190200,2791725520,20050,20050,20050,20050,2158
20231220,190100,2791725520,20050,20050,20050,20050,0
20231220,190000,2791725520,20050,20050,20050,20050,0
20231220,185900,2791725520,20050,20050,20050,20050,0
20231220,185800,2791725520,20050,20050,20050,20050,0
20231220,185700,2791725520,20050,20050,20050,20050,0
20231220,185600,2791725520,20050,20050,20050,20050,0
20231220,185500,2791725520,20050,20050,20050,20050,0
20231220,185400,2791725520,20050,20050,20050,20050,0
20231220,185300,2791725520,20050,20050,20050,20050,0
20231220,185200,2791725520,20050,20050,20050,20050,0
20231220,185100,2791725520,20050,20050,20050,20050,0
20231220,185000,2791725520,20050,20050,20050,20050,0
20231220,184900,2791725520,20050,20050,20050,20050,0
20231220,184800,2791725520,20050,20050,20050,20050,0
20231220,184700,2791725520,20050,20050,20050,20050,0
20231220,184600,2791725520,20050,20050,20050,20050,0
20231220,184500,2791725520,20050,20050,20050,20050,0
20231220,184400,2791725520,20050,20050,20050,20050,0
20231220,184300,2791725520,20050,20050,20050,20050,0
20231220,184200,2791725520,20050,20050,20050,20050,0
20231220,184100,2791725520,20050,20050,20050,20050,0
20231220,184000,2791725520,20050,20050,20050,20050,0
20231220,183900,2791725520,20050,20050,20050,20050,0
20231220,183800,2791725520,20050,20050,20050,20050,0
20231220,183700,2791725520,20050,20050,20050,20050,0
20231220,183600,2791725520,20050,20050,20050,20050,0
20231220,183500,2791725520,20050,20050,20050,20050,0
20231220,183400,2791725520,20050,20050,20050,20050,0
20231220,183300,2791725520,20050,20050,20050,20050,0
20231220,183200,2791725520,20050,20050,20050,20050,2158
20231220,183100,2791725520,20050,20050,20050,20050,0
20231220,183000,2791725520,20050,20050,20050,20050,0
20231220,182900,2791725520,20050,20050,20050,20050,0
20231220,182800,2791725520,20050,20050,20050,20050,0
20231220,182700,2791725520,20050,20050,20050,20050,0
20231220,182600,2791725520,20050,20050,20050,20050,0
20231220,182500,2791725520,20050,20050,20050,20050,0
20231220,182400,2791725520,20050,20050,20050,20050,0
20231220,182300,2791725520,20050,20050,20050,20050,0
20231220,182200,2791725520,20050,20050,20050,20050,0
20231220,182100,2791725520,20050,20050,20050,20050,0
20231220,182000,2791725520,20050,20050,20050,20050,0
20231220,181900,2791725520,20050,20050,20050,20050,0
20231220,181800,2791725520,20050,20050,20050,20050,0
20231220,181700,2791725520,20050,20050,20050,20050,0
20231220,181600,2791725520,20050,20050,20050,20050,0
20231220,181500,2791725520,20050,20050,20050,20050,0
20231220,181400,2791725520,20050,20050,20050,20050,0
20231220,181300,2791725520,20050,20050,20050,20050,0
20231220,181200,2791725520,20050,20050,20050,20050,0
20231220,181100,2791725520,20050,20050,20050,20050,0
20231220,181000,2791725520,20050,20050,20050,20050,0
20231220,180900,2791725520,20050,20050,20050,20050,0
20231220,180800,2791725520,20050,20050,20050,20050,0
20231220,180700,2791725520,20050,20050,20050,20050,0
20231220,180600,2791725520,20050,20050,20050,20050,0
20231220,180500,2791725520,20050,20050,20050,20050,0
20231220,180400,2791725520,20050,20050,20050,20050,0
20231220,180300,2791725520,20050,20050,20050,20050,0
20231220,180200,2791725520,20050,20050,20050,20050,2158
20231220,180100,2791725520,20050,20050,20050,20050,0
20231220,180000,2791725520,20050,20050,20050,20050,0
20231220,175900,2791725520,20050,20050,20050,20050,0
20231220,175800,2791725520,20050,20050,20050,20050,0
20231220,175700,2791725520,20050,20050,20050,20050,0
20231220,175600,2791725520,20050,20050,20050,20050,0
20231220,175500,2791725520,20050,20050,20050,20050,0
20231220,175400,2791725520,20050,20050,20050,20050,0
20231220,175300,2791725520,20050,20050,20050,20050,0
20231220,175200,2791725520,20050,20050,20050,20050,0
20231220,175100,2791725520,20050,20050,20050,20050,0
20231220,175000,2791725520,20050,20050,20050,20050,0
20231220,174900,2791725520,20050,20050,20050,20050,0
20231220,174800,2791725520,20050,20050,20050,20050,0
20231220,174700,2791725520,20050,20050,20050,20050,0
20231220,174600,2791725520,20050,20050,20050,20050,0
20231220,174500,2791725520,20050,20050,20050,20050,0
20231220,174400,2791725520,20050,20050,20050,20050,0
20231220,174300,2791725520,20050,20050,20050,20050,0
20231220,174200,2791725520,20050,20050,20050,20050,0
20231220,174100,2791725520,20050,20050,20050,20050,0
20231220,174000,2791725520,20050,20050,20050,20050,0
20231220,173900,2791725520,20050,20050,20050,20050,0
20231220,173800,2791725520,20050,20050,20050,20050,0
20231220,173700,2791725520,20050,20050,20050,20050,0
20231220,173600,2791725520,20050,20050,20050,20050,0
20231220,173500,2791725520,20050,20050,20050,20050,0
20231220,173400,2791725520,20050,20050,20050,20050,0
20231220,173300,2791725520,20050,20050,20050,20050,0
20231220,173200,2791725520,20050,20050,20050,20050,2158
20231220,173100,2791725520,20050,20050,20050,20050,0
20231220,173000,2791725520,20050,20050,20050,20050,0
20231220,172900,2791725520,20050,20050,20050,20050,0
20231220,172800,2791725520,20050,20050,20050,20050,0
20231220,172700,2791725520,20050,20050,20050,20050,0
20231220,172600,2791725520,20050,20050,20050,20050,0
20231220,172500,2791725520,20050,20050,20050,20050,0
20231220,172400,2791725520,20050,20050,20050,20050,0
20231220,172300,2791725520,20050,20050,20050,20050,0
20231220,172200,2791725520,20050,20050,20050,20050,0
20231220,172100,2791725520,20050,20050,20050,20050,0
20231220,172000,2791725520,20050,20050,20050,20050,0
20231220,171900,2791725520,20050,20050,20050,20050,0
20231220,171800,2791725520,20050,20050,20050,20050,0
20231220,171700,2791725520,20050,20050,20050,20050,0
20231220,171600,2791725520,20050,20050,20050,20050,0
20231220,171500,2791725520,20050,20050,20050,20050,0
20231220,171400,2791725520,20050,20050,20050,20050,0
20231220,171300,2791725520,20050,20050,20050,20050,0
20231220,171200,2791725520,20050,20050,20050,20050,0
20231220,171100,2791725520,20050,20050,20050,20050,0
20231220,171000,2791725520,20050,20050,20050,20050,0
20231220,170900,2791725520,20050,20050,20050,20050,0
20231220,170800,2791725520,20050,20050,20050,20050,0
20231220,170700,2791725520,20050,20050,20050,20050,0
20231220,170600,2791725520,20050,20050,20050,20050,0
20231220,170500,2791725520,20050,20050,20050,20050,0
20231220,170400,2791725520,20050,20050,20050,20050,0
20231220,170300,2791725520,20050,20050,20050,20050,0
20231220,170200,2791725520,20050,20050,20050,20050,2158
20231220,170100,2791725520,20050,20050,20050,20050,0
20231220,170000,2791725520,20050,20050,20050,20050,0
20231220,165900,2791725520,20050,20050,20050,20050,0
20231220,165800,2791725520,20050,20050,20050,20050,0
20231220,165700,2791725520,20050,20050,20050,20050,0
20231220,165600,2791725520,20050,20050,20050,20050,0
20231220,165500,2791725520,20050,20050,20050,20050,0
20231220,165400,2791725520,20050,20050,20050,20050,0
20231220,165300,2791725520,20050,20050,20050,20050,0
20231220,165200,2791725520,20050,20050,20050,20050,0
20231220,165100,2791725520,20050,20050,20050,20050,0
20231220,165000,2791725520,20050,20050,20050,20050,0
20231220,164900,2791725520,20050,20050,20050,20050,0
20231220,164800,2791725520,20050,20050,20050,20050,0
20231220,164700,2791725520,20050,20050,20050,20050,0
20231220,164600,2791725520,20050,20050,20050,20050,0
20231220,164500,2791725520,20050,20050,20050,20050,0
20231220,164400,2791725520,20050,20050,20050,20050,0
20231220,164300,2791725520,20050,20050,20050,20050,0
20231220,164200,2791725520,20050,20050,20050,20050,0
20231220,164100,2791725520,20050,20050,20050,20050,0
20231220,164000,2791725520,20050,20050,20050,20050,0
20231220,163900,2791725520,20050,20050,20050,20050,0
20231220,163800,2791725520,20050,20050,20050,20050,0
20231220,163700,2791725520,20050,20050,20050,20050,0
20231220,163600,2791725520,20050,20050,20050,20050,0
20231220,163500,2791725520,20050,20050,20050,20050,0
20231220,163400,2791725520,20050,20050,20050,20050,0
20231220,163300,2791725520,20050,20050,20050,20050,0
20231220,163200,2791725520,20050,20050,20050,20050,2158
20231220,163100,2791725520,20050,20050,20050,20050,0
20231220,163000,2791725520,20050,20050,20050,20050,0
20231220,162900,2791725520,20050,20050,20050,20050,0
20231220,162800,2791725520,20050,20050,20050,20050,0
20231220,162700,2791725520,20050,20050,20050,20050,0
20231220,162600,2791725520,20050,20050,20050,20050,0
20231220,162500,2791725520,20050,20050,20050,20050,0
20231220,162400,2791725520,20050,20050,20050,20050,0
20231220,162300,2791725520,20050,20050,20050,20050,0
20231220,162200,2791725520,20050,20050,20050,20050,0
20231220,162100,2791725520,20050,20050,20050,20050,0
20231220,162000,2791725520,20050,20050,20050,20050,0
20231220,161900,2791725520,20050,20050,20050,20050,0
20231220,161800,2791725520,20050,20050,20050,20050,0
20231220,161700,2791725520,20050,20050,20050,20050,0
20231220,161600,2791725520,20050,20050,20050,20050,0
20231220,161500,2791725520,20050,20050,20050,20050,0
20231220,161400,2791725520,20050,20050,20050,20050,0
20231220,161300,2791725520,20050,20050,20050,20050,0
20231220,161200,2791725520,20050,20050,20050,20050,0
20231220,161100,2791725520,20050,20050,20050,20050,0
20231220,161000,2791725520,20050,20050,20050,20050,0
20231220,160900,2791725520,20050,20050,20050,20050,0
20231220,160800,2791725520,20050,20050,20050,20050,0
20231220,160700,2791725520,20050,20050,20050,20050,0
20231220,160600,2791725520,20050,20050,20050,20050,0
20231220,160500,2791725520,20050,20050,20050,20050,0
20231220,160400,2791725520,20050,20050,20050,20050,0
20231220,160300,2791725520,20050,20050,20050,20050,0
20231220,160200,2791725520,20050,20050,20050,20050,2158
20231220,160100,2791725520,20050,20050,20050,20050,0
20231220,160000,2791725520,20050,20050,20050,20050,0
20231220,155900,2791725520,20050,20050,20050,20050,0
20231220,155800,2791725520,20050,20050,20050,20050,0
20231220,155700,2791725520,20050,20050,20050,20050,0
20231220,155600,2791725520,20050,20050,20050,20050,0
20231220,155500,2791725520,20050,20050,20050,20050,0
20231220,155400,2791725520,20050,20050,20050,20050,0
20231220,155300,2791725520,20050,20050,20050,20050,0
20231220,155200,2791725520,20050,20050,20050,20050,0
20231220,155100,2791725520,20050,20050,20050,20050,0
20231220,155000,2791725520,20050,20050,20050,20050,0
20231220,154900,2791725520,20050,20050,20050,20050,0
20231220,154800,2791725520,20050,20050,20050,20050,0
20231220,154700,2791725520,20050,20050,20050,20050,0
20231220,154600,2791725520,20050,20050,20050,20050,0
20231220,154500,2791725520,20050,20050,20050,20050,0
20231220,154400,2791725520,20050,20050,20050,20050,0
20231220,154300,2791725520,20050,20050,20050,20050,0
20231220,154200,2791725520,20050,20050,20050,20050,0
20231220,154100,2791725520,20050,20050,20050,20050,0
20231220,154000,2791725520,20050,20050,20050,20050,0
20231220,153900,2791725520,20050,20050,20050,20050,0
20231220,153800,2791725520,20050,20050,20050,20050,0
20231220,153700,2791725520,20050,20050,20050,20050,0
20231220,153600,2791725520,20050,20050,20050,20050,0
20231220,153500,2791725520,20050,20050,20050,20050,0
20231220,153400,2791725520,20050,20050,20050,20050,0
20231220,153300,2791725520,20050,20050,20050,20050,0
20231220,153200,2791725520,20050,20050,20050,20050,2158
20231220,153100,2791725520,20050,20050,20050,20050,0
20231220,153000,2791725520,20050,20050,20050,20050,2158
20231220,152900,2748457620,20050,20050,20050,20050,0
20231220,152800,2748457620,20050,20050,20050,20050,0
20231220,152700,2748457620,20050,20050,20050,20050,0
20231220,152600,2748457620,20050,20050,20050,20050,0
20231220,152500,2748457620,20050,20050,20050,20050,0
20231220,152400,2748457620,20050,20050,20050,20050,0
20231220,152300,2748457620,20050,20050,20050,20050,0
20231220,152200,2748457620,20050,20050,20050,20050,0
20231220,152100,2748457620,20050,20050,20050,20050,0
20231220,152000,2748457620,20050,20050,20050,20050,0
20231220,151900,2748457620,20050,20000,20050,20000,395
20231220,151800,2740556720,20050,20050,20050,20000,24
20231220,151700,2740075570,20050,20050,20050,20050,194
20231220,151600,2736185870,20050,20050,20050,20000,725
20231220,151500,2721652570,20050,20050,20050,20050,8
20231220,151400,2721492170,20050,20050,20050,20000,355
20231220,151300,2714385120,20050,20050,20050,20000,11
20231220,151200,2714164770,20050,20050,20050,20050,11
20231220,151100,2713944220,20050,20050,20050,20050,116
20231220,151000,2711618420,20050,20000,20050,20000,8
20231220,150900,2711458070,20050,20050,20050,20050,167
20231220,150800,2708109720,20050,20050,20050,20050,768
20231220,150700,2692711320,20100,20050,20100,20000,5702
20231220,150600,2578551320,20050,20100,20100,20050,54
20231220,150500,2577468420,20100,20100,20100,20100,0
20231220,150400,2577468420,20100,20100,20100,20050,19
20231220,150300,2577086620,20100,20100,20100,20100,114
20231220,150200,2574795220,20100,20100,20100,20100,29
20231220,150100,2574212320,20100,20100,20100,20100,22
20231220,150000,2573770120,20100,20100,20100,20050,19
20231220,145900,2573389070,20050,20100,20100,20050,115
20231220,145800,2571082820,20100,20050,20100,20050,148
20231220,145700,2568115070,20100,20050,20100,20050,98
20231220,145600,2566150120,20000,20050,20050,20000,839
20231220,145500,2549343170,20050,20050,20050,20050,263
20231220,145400,2544070020,20050,20050,20050,20050,1359
20231220,145300,2516822070,20050,20050,20050,20050,525
20231220,145200,2506295820,20050,20050,20050,20050,777
20231220,145100,2490716970,20050,20050,20050,20050,12
20231220,145000,2490476370,20050,20050,20050,20050,54
20231220,144900,2489393670,20050,20000,20050,20000,106
20231220,144800,2487273620,20000,20000,20000,20000,501
20231220,144700,2477253620,20000,20050,20050,20000,80
20231220,144600,2475652120,20050,20050,20050,20050,8
20231220,144500,2475491720,20050,20050,20050,20050,11
20231220,144400,2475271170,20050,20050,20050,20050,1
20231220,144300,2475251120,20000,20050,20050,20000,2670
20231220,144200,2421815470,20050,20050,20050,20000,84
20231220,144100,2420131370,20100,20050,20100,20000,144
20231220,144000,2417244470,20050,20050,20100,20000,4393
20231220,143900,2329172420,20100,20050,20100,20050,18
20231220,143800,2328811420,20050,20050,20050,20050,232
20231220,143700,2324159820,20050,20050,20100,20050,256
20231220,143600,2319026970,20100,20050,20100,20050,14
20231220,143500,2318746220,20050,20050,20050,20050,19
20231220,143400,2318365270,20050,20050,20050,20050,93
20231220,143300,2316500620,20050,20100,20100,20050,48
20231220,143200,2315537720,20100,20100,20100,20100,1
20231220,143100,2315517620,20050,20100,20100,20050,2
20231220,143000,2315477470,20100,20050,20100,20050,79
20231220,142900,2313893420,20100,20100,20100,20050,287
20231220,142800,2308138970,20050,20100,20100,20050,321
20231220,142700,2301702870,20100,20050,20100,20050,40
20231220,142600,2300900770,20100,20100,20100,20100,23
20231220,142500,2300438470,20100,20050,20100,20050,536
20231220,142400,2289691620,20050,20100,20100,20050,282
20231220,142300,2284025320,20100,20050,20100,20050,183
20231220,142200,2280355620,20100,20100,20100,20100,0
20231220,142100,2280355620,20100,20100,20100,20100,3
20231220,142000,2280295320,20050,20100,20100,20050,66
20231220,141900,2278971970,20050,20050,20050,20050,39
20231220,141800,2278190020,20100,20100,20100,20100,166
20231220,141700,2274853420,20050,20050,20100,20050,400
20231220,141600,2266833270,20050,20050,20050,20050,133
20231220,141500,2264166620,20100,20100,20100,20050,113
20231220,141400,2261900820,20100,20100,20100,20100,31
20231220,141300,2261277720,20100,20100,20100,20100,0
20231220,141200,2261277720,20100,20100,20100,20100,11
20231220,141100,2261056620,20100,20050,20100,20050,628
20231220,141000,2248465170,20100,20100,20100,20100,2
20231220,140900,2248424970,20100,20100,20100,20050,142
20231220,140800,2245577720,20050,20050,20100,20050,385
20231220,140700,2237852720,20050,20050,20050,20050,175
20231220,140600,2234343970,20050,20100,20100,20050,50
20231220,140500,2233341420,20100,20050,20100,20050,12
20231220,140400,2233100720,20050,20050,20100,20050,357
20231220,140300,2225942770,20100,20050,20100,20050,6
20231220,140200,2225822370,20100,20100,20100,20050,174
20231220,140100,2222333270,20100,20100,20100,20050,92
20231220,140000,2220488470,20100,20100,20100,20050,53
20231220,135900,2219423220,20100,20050,20100,20050,250
20231220,135800,2214410070,20100,20100,20100,20100,1
20231220,135700,2214389970,20100,20050,20100,20050,141
20231220,135600,2211557870,20100,20050,20100,20050,232
20231220,135500,2206898420,20100,20050,20100,20050,120
20231220,135400,2204492370,20100,20100,20100,20050,40
20231220,135300,2203690270,20100,20100,20100,20100,2
20231220,135200,2203650070,20100,20050,20100,20050,87
20231220,135100,2201903220,20100,20100,20100,20100,216
20231220,135000,2197561620,20100,20100,20100,20100,301
20231220,134900,2191511520,20100,20100,20100,20100,1
20231220,134800,2191491420,20100,20100,20100,20100,0
20231220,134700,2191491420,20100,20100,20100,20100,2
20231220,134600,2191451220,20100,20100,20100,20100,0
20231220,134500,2191451220,20100,20050,20100,20050,1483
20231220,134400,2161717020,20050,20050,20050,20000,138
20231220,134300,2158954970,20050,20050,20050,20050,52
20231220,134200,2157912370,20050,20000,20050,20000,590
20231220,134100,2146084770,20050,20050,20050,20050,30
20231220,134000,2145483270,20050,20050,20050,20050,19
20231220,133900,2145102320,20050,20000,20050,20000,54
20231220,133800,2144022020,20050,20050,20050,20050,11
20231220,133700,2143801470,20050,20050,20050,20050,101
20231220,133600,2141776420,20000,20050,20050,20000,83
20231220,133500,2140114170,20050,20050,20050,20050,12
20231220,133400,2139873570,20050,20050,20050,20050,150
20231220,133300,2136866070,20050,20000,20050,20000,186
20231220,133200,2133146020,20050,20050,20050,20000,56
20231220,133100,2132025170,20000,20050,20050,20000,138
20231220,133000,2129260170,20050,20050,20050,20050,0
20231220,132900,2129260170,20050,20050,20050,20000,83
20231220,132800,2127599970,20050,20000,20050,20000,62
20231220,132700,2126356920,20050,20050,20050,20050,135
20231220,132600,2123650170,20050,20050,20050,20000,53
20231220,132500,2122589970,20000,20050,20050,20000,704
20231220,132400,2108509820,20000,20000,20050,20000,2247
20231220,132300,2063569720,20050,20000,20050,20000,51
20231220,132200,2062549670,20050,20050,20050,20000,157
20231220,132100,2059401870,20050,20000,20050,20000,88
20231220,132000,2057637770,20050,20000,20050,20000,2
20231220,131900,2057597720,20050,20050,20050,20000,140
20231220,131800,2054790770,20050,20000,20050,20000,595
20231220,131700,2042890720,20050,20050,20050,20000,40
20231220,131600,2042089720,20050,20050,20050,20000,47
20231220,131500,2041149220,20050,20050,20050,20000,37
20231220,131400,2040408270,20050,20000,20050,20000,364
20231220,131300,2033126920,20050,20050,20050,20050,11
20231220,131200,2032906370,20050,20050,20050,20050,14
20231220,131100,2032625670,20050,20050,20050,20000,43
20231220,131000,2031765420,20000,20050,20050,20000,105
20231220,130900,2029662670,20050,20050,20050,20050,0
20231220,130800,2029662670,20050,20100,20100,20050,33
20231220,130700,2029000020,20100,20100,20100,20000,454
20231220,130600,2019904870,20100,20100,20100,20050,40
20231220,130500,2019102770,20050,20050,20100,20050,171
20231220,130400,2015674170,20100,20050,20100,20000,441
20231220,130300,2006833870,20100,20100,20100,20100,0
20231220,130200,2006833870,20100,20050,20100,20050,733
20231220,130100,1992137170,20050,20100,20100,20050,39
20231220,130000,1991355120,20050,20050,20050,20050,100
20231220,125900,1989350120,20100,20100,20100,20100,35
20231220,125800,1988646620,20100,20100,20100,20100,11
20231220,125700,1988425520,20100,20050,20100,20050,6
20231220,125600,1988305170,20050,20050,20100,20050,70
20231220,125500,1986901620,20050,20100,20100,20050,313
20231220,125400,1980625920,20100,20050,20100,20050,79
20231220,125300,1979041820,20050,20100,20100,20050,8
20231220,125200,1978881320,20100,20100,20100,20100,5
20231220,125100,1978780820,20100,20050,20100,20050,49
20231220,125000,1977798270,20050,20050,20050,20050,111
20231220,124900,1975572720,20050,20100,20100,20050,111
20231220,124800,1973345170,20100,20100,20100,20050,208
20231220,124700,1969174370,20100,20050,20100,20050,6
20231220,124600,1969054020,20100,20050,20100,20050,39
20231220,124500,1968272020,20100,20100,20100,20100,1
20231220,124400,1968251920,20100,20050,20100,20050,38
20231220,124300,1967489970,20100,20050,20100,20050,420
20231220,124200,1959068920,20100,20100,20100,20100,12
20231220,124100,1958827720,20100,20050,20100,20050,3
20231220,124000,1958767470,20050,20050,20100,20050,601
20231220,123900,1946717370,20100,20100,20100,20100,1
20231220,123800,1946697270,20100,20100,20100,20100,1
20231220,123700,1946677170,20050,20100,20100,20050,610
20231220,123600,1934446170,20100,20100,20100,20050,95
20231220,123500,1932538520,20100,20100,20100,20100,10
20231220,123400,1932337520,20100,20100,20150,20100,152
20231220,123300,1929282270,20100,20100,20150,20100,617
20231220,123200,1916880470,20100,20100,20100,20100,0
20231220,123100,1916880470,20100,20100,20150,20100,26
20231220,123000,1916357820,20100,20100,20150,20100,189
20231220,122900,1912558820,20150,20150,20150,20150,3
20231220,122800,1912498370,20150,20100,20150,20100,582
20231220,122700,1900800120,20100,20100,20100,20050,2464
20231220,122600,1851396770,20100,20050,20100,20050,38
20231220,122500,1850634820,20100,20100,20100,20100,62
20231220,122400,1849388620,20100,20100,20100,20100,154
20231220,122300,1846293220,20100,20100,20100,20100,24
20231220,122200,1845810820,20100,20100,20100,20100,10
20231220,122100,1845609820,20100,20150,20150,20100,95
20231220,122000,1843700270,20100,20100,20100,20050,1062
20231220,121900,1822354120,20100,20100,20100,20100,0
20231220,121800,1822354120,20100,20100,20100,20100,140
20231220,121700,1819540120,20150,20100,20150,20100,34
20231220,121600,1818856670,20100,20100,20100,20100,38
20231220,121500,1818092870,20150,20150,20150,20150,0
20231220,121400,1818092870,20150,20100,20150,20100,77
20231220,121300,1816544970,20100,20150,20150,20100,119
20231220,121200,1814150720,20150,20150,20150,20150,10
20231220,121100,1813949220,20150,20100,20150,20100,43
20231220,121000,1813084670,20150,20150,20150,20150,0
20231220,120900,1813084670,20150,20150,20150,20150,0
20231220,120800,1813084670,20150,20150,20150,20100,49
20231220,120700,1812099170,20100,20150,20150,20100,2
20231220,120600,1812058920,20150,20150,20150,20150,0
20231220,120500,1812058920,20150,20100,20150,20100,274
20231220,120400,1806541470,20150,20150,20150,20150,100
20231220,120300,1804526470,20150,20150,20150,20150,32
20231220,120200,1803881670,20150,20150,20150,20150,2
20231220,120100,1803841370,20150,20100,20150,20100,79
20231220,120000,1802253220,20100,20150,20150,20100,8
20231220,115900,1802092320,20150,20100,20150,20100,132
20231220,115800,1799439020,20100,20100,20100,20100,1076
20231220,115700,1777811420,20150,20150,20150,20150,2
20231220,115600,1777771120,20150,20100,20150,20100,57
20231220,115500,1776624420,20150,20150,20150,20150,216
20231220,115400,1772272020,20150,20150,20150,20100,57
20231220,115300,1771124970,20150,20150,20150,20150,143
20231220,115200,1768243520,20100,20100,20100,20100,20
20231220,115100,1767841520,20150,20150,20150,20150,0
20231220,115000,1767841520,20150,20150,20150,20150,152
20231220,114900,1764778720,20150,20150,20150,20150,101
20231220,114800,1762743570,20150,20100,20150,20050,518
20231220,114700,1752332820,20100,20100,20100,20100,18
20231220,114600,1751971020,20100,20050,20100,20050,89
20231220,114500,1750184020,20100,20100,20100,20100,55
20231220,114400,1749078520,20100,20100,20100,20100,17
20231220,114300,1748736820,20100,20100,20100,20100,30
20231220,114200,1748133820,20100,20100,20100,20100,0
20231220,114100,1748133820,20100,20150,20150,20100,1922
20231220,114000,1709501520,20100,20100,20100,20100,1760
20231220,113900,1674125520,20050,20050,20050,20050,300
20231220,113800,1668110520,20100,20100,20100,20050,239
20231220,113700,1663308520,20100,20100,20100,20050,22
20231220,113600,1662867270,20100,20050,20100,20050,221
20231220,113500,1658436170,20050,20050,20050,20050,1192
20231220,113400,1634536570,20100,20100,20100,20100,206
20231220,113300,1630395970,20100,20050,20100,20050,39
20231220,113200,1629613970,20100,20100,20100,20100,0
20231220,113100,1629613970,20100,20050,20100,20050,46
20231220,113000,1628691470,20100,20100,20100,20100,6
20231220,112900,1628570870,20100,20100,20100,20100,34
20231220,112800,1627887470,20100,20100,20100,20100,14
20231220,112700,1627606070,20100,20100,20100,20100,14
20231220,112600,1627324670,20100,20050,20100,20050,42
20231220,112500,1626482370,20100,20100,20100,20100,269
20231220,112400,1621075470,20100,20100,20100,20100,7
20231220,112300,1620934770,20100,20050,20100,20050,173
20231220,112200,1617461170,20050,20100,20100,20050,502
20231220,112100,1607395970,20050,20050,20100,20050,68
20231220,112000,1606032070,20100,20100,20100,20100,90
20231220,111900,1604223070,20100,20150,20150,20100,1798
20231220,111800,1568083220,20100,20150,20150,20100,92
20231220,111700,1566231270,20150,20150,20150,20150,0
20231220,111600,1566231270,20150,20150,20150,20150,162
20231220,111500,1562966970,20150,20150,20150,20150,90
20231220,111400,1561153470,20100,20100,20100,20100,494
20231220,111300,1551224070,20100,20150,20150,20100,49
20231220,111200,1550238620,20100,20100,20100,20100,5
20231220,111100,1550138120,20100,20100,20100,20100,0
20231220,111000,1550138120,20100,20100,20100,20100,486
20231220,110900,1540369520,20150,20150,20150,20150,13
20231220,110800,1540107570,20150,20150,20150,20150,0
20231220,110700,1540107570,20150,20100,20150,20100,85
20231220,110600,1538398920,20150,20150,20150,20150,622
20231220,110500,1525865620,20100,20100,20150,20100,186
20231220,110400,1522120070,20150,20150,20150,20150,3
20231220,110300,1522059620,20150,20100,20150,20100,140
20231220,110200,1519240520,20100,20100,20100,20100,8
20231220,110100,1519079720,20150,20150,20150,20150,6
20231220,110000,1518958820,20100,20100,20150,20100,171
20231220,105900,1515521670,20150,20100,20150,20100,5
20231220,105800,1515421120,20150,20100,20150,20100,64
20231220,105700,1514133420,20100,20150,20150,20100,255
20231220,105600,1509007870,20100,20100,20100,20050,58
20231220,105500,1507843120,20100,20100,20100,20100,2210
20231220,105400,1463422120,20150,20100,20150,20100,79
20231220,105300,1461831320,20100,20150,20150,20100,230
20231220,105200,1457199870,20100,20150,20150,20100,117
20231220,105100,1454843070,20100,20100,20150,20100,402
20231220,105000,1446748120,20100,20150,20150,20100,106
20231220,104900,1444613770,20150,20150,20150,20150,45
20231220,104800,1443707020,20150,20150,20150,20100,239
20231220,104700,1438893020,20150,20150,20150,20150,150
20231220,104600,1435870520,20150,20100,20150,20100,6
20231220,104500,1435749870,20150,20150,20150,20100,49
20231220,104400,1434764720,20150,20100,20150,20100,18
20231220,104300,1434402770,20150,20150,20150,20150,9
20231220,104200,1434221420,20150,20150,20150,20100,125
20231220,104100,1431702720,20100,20100,20100,20100,1
20231220,104000,1431682620,20100,20150,20150,20100,47
20231220,103900,1430737420,20150,20150,20150,20100,19
20231220,103800,1430355270,20100,20100,20150,20100,480
20231220,103700,1420690420,20150,20150,20150,20150,661
20231220,103600,1407371270,20200,20200,20200,20200,51
20231220,103500,1406341070,20200,20200,20200,20200,571
20231220,103400,1394806870,20200,20200,20200,20200,10
20231220,103300,1394604870,20200,20200,20200,20200,0
20231220,103200,1394604870,20200,20200,20200,20200,26
20231220,103100,1394079670,20200,20200,20200,20200,30
20231220,103000,1393473670,20150,20150,20150,20100,1664
20231220,102900,1359945620,20150,20150,20150,20100,552
20231220,102800,1348832820,20100,20100,20100,20100,44
20231220,102700,1347948420,20150,20150,20150,20150,302
20231220,102600,1341863120,20150,20100,20150,20100,24
20231220,102500,1341379670,20150,20150,20150,20150,0
20231220,102400,1341379670,20150,20100,20150,20100,17
20231220,102300,1341037420,20150,20150,20150,20150,112
20231220,102200,1338780620,20150,20100,20150,20100,51
20231220,102100,1337755470,20100,20150,20150,20100,67
20231220,102000,1336408670,20100,20150,20150,20100,70
20231220,101900,1335000070,20100,20100,20150,20100,1397
20231220,101800,1306907870,20100,20100,20150,20100,909
20231220,101700,1288636470,20100,20100,20100,20100,2
20231220,101600,1288596270,20050,20100,20150,20050,331
20231220,101500,1281943270,20100,20100,20100,20100,1699
20231220,101400,1247793370,20100,20100,20100,20100,420
20231220,101300,1239351370,20100,20050,20100,20050,900
20231220,101200,1221306320,20050,20050,20050,20050,116
20231220,101100,1218980520,20050,20050,20050,20000,104
20231220,101000,1216900320,20050,20050,20050,20000,237
20231220,100900,1212158470,20000,20000,20000,20000,172
20231220,100800,1208718470,20000,20000,20000,20000,975
20231220,100700,1189218470,20050,20000,20050,20000,169
20231220,100600,1185830120,20050,20050,20050,20050,61
20231220,100500,1184607070,20050,20000,20050,20000,341
20231220,100400,1177786020,20050,20050,20050,20050,7
20231220,100300,1177645670,20050,20050,20050,20000,1105
20231220,100200,1155500420,20050,20050,20050,20000,856
20231220,100100,1138380120,20050,20050,20050,20050,27
20231220,100000,1137838770,20050,20050,20050,20050,8
20231220,095900,1137678370,20050,20050,20050,20000,336
20231220,095800,1130941920,20000,20000,20000,20000,700
20231220,095700,1116941920,20000,20050,20050,20000,302
20231220,095600,1110898920,20050,20050,20050,20000,22
20231220,095500,1110458320,20050,20000,20050,20000,2912
20231220,095400,1052194520,20050,20000,20050,20000,33
20231220,095300,1051533120,20050,20050,20050,20000,463
20231220,095200,1042254970,20050,20050,20050,20050,9
20231220,095100,1042074520,20100,20050,20100,20050,101
20231220,095000,1040049420,20100,20050,20100,20050,345
20231220,094900,1033132070,20050,20100,20100,20050,2037
20231220,094800,992237870,20100,20100,20100,20100,0
20231220,094700,992237870,20100,20050,20100,20000,40
20231220,094600,991436020,20050,20100,20100,20050,77
20231220,094500,989891570,20050,20050,20050,20050,410
20231220,094400,981671070,20050,20100,20100,20050,601
20231220,094300,969620970,20050,20050,20050,20050,400
20231220,094200,961600970,20100,20050,20100,20050,520
20231220,094100,951174070,20050,20100,20100,20050,396
20231220,094000,943234220,20050,20050,20050,20050,622
20231220,093900,930763120,20050,20050,20050,20050,87
20231220,093800,929018770,20050,20100,20100,20050,1606
20231220,093700,896818170,20100,20050,20100,20050,46
20231220,093600,895893820,20100,20050,20100,20050,13
20231220,093500,895633070,20100,20000,20100,20000,4822
20231220,093400,798954470,20050,20000,20050,20000,198
20231220,093300,794988720,20000,20050,20050,20000,108
20231220,093200,792824820,20050,20050,20050,20050,95
20231220,093100,790920070,20050,20050,20050,20000,149
20231220,093000,787937620,20050,20000,20050,20000,511
20231220,092900,777717520,20000,20000,20050,20000,2295
20231220,092800,731817420,20000,20050,20050,20000,106
20231220,092700,729694620,20000,20050,20050,20000,100
20231220,092600,727691920,20050,20050,20050,20050,0
20231220,092500,727691920,20050,20000,20050,20000,461
20231220,092400,718471770,20050,20050,20050,20000,2044
20231220,092300,677591220,20050,20050,20050,20000,102
20231220,092200,675551120,20050,20050,20050,20000,1210
20231220,092100,651350820,20000,20000,20050,20000,333
20231220,092000,644690620,20050,20050,20050,20000,42
20231220,091900,643849770,20000,20050,20050,20000,752
20231220,091800,628802670,20000,20050,20050,20000,421
20231220,091700,620379920,20000,20050,20050,20000,1211
20231220,091600,596159870,20000,20000,20050,20000,231
20231220,091500,591539770,19990,20000,20000,19990,1000
20231220,091400,571547410,20000,19990,20000,19990,112
20231220,091300,569307520,19990,20050,20050,19990,1298
20231220,091200,543357520,19990,20000,20000,19990,1981
20231220,091100,503741880,19990,20000,20050,19990,1259
20231220,091000,478570730,20000,20000,20000,20000,376
20231220,090900,471050730,20050,20000,20050,20000,199
20231220,090800,467070680,20000,20000,20000,19980,2535
20231220,090700,416388100,20000,20000,20050,20000,4862
20231220,090600,319148050,20000,20050,20050,19990,4076
20231220,090500,237628950,20050,20050,20100,20050,1167
20231220,090400,214230550,20050,20100,20100,20050,475
20231220,090300,204692450,20100,20050,20100,20050,289
20231220,090200,198890950,20100,20150,20150,20100,1334
20231220,090100,172064600,20150,20150,20200,20100,2411
20231220,090000,123571500,20200,20100,20200,20100,6147