KissMeData/092130/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,195700,77342200,14530,14530,14530,14530,22
20231221,195600,77342200,14530,14530,14530,14530,0
20231221,195500,77342200,14530,14530,14530,14530,0
20231221,195400,77342200,14530,14530,14530,14530,0
20231221,195300,77342200,14530,14530,14530,14530,0
20231221,195200,77342200,14530,14530,14530,14530,0
20231221,195100,77342200,14530,14530,14530,14530,0
20231221,195000,77342200,14530,14530,14530,14530,0
20231221,194900,77342200,14530,14530,14530,14530,0
20231221,194800,77342200,14530,14530,14530,14530,0
20231221,194700,77342200,14530,14530,14530,14530,0
20231221,194600,77342200,14530,14530,14530,14530,0
20231221,194500,77342200,14530,14530,14530,14530,0
20231221,194400,77342200,14530,14530,14530,14530,0
20231221,194300,77342200,14530,14530,14530,14530,0
20231221,194200,77342200,14530,14530,14530,14530,0
20231221,194100,77342200,14530,14530,14530,14530,0
20231221,194000,77342200,14530,14530,14530,14530,0
20231221,193900,77342200,14530,14530,14530,14530,0
20231221,193800,77342200,14530,14530,14530,14530,0
20231221,193700,77342200,14530,14530,14530,14530,0
20231221,193600,77342200,14530,14530,14530,14530,0
20231221,193500,77342200,14530,14530,14530,14530,0
20231221,193400,77342200,14530,14530,14530,14530,0
20231221,193300,77342200,14530,14530,14530,14530,0
20231221,193200,77342200,14530,14530,14530,14530,0
20231221,193100,77342200,14530,14530,14530,14530,0
20231221,193000,77342200,14530,14530,14530,14530,0
20231221,192900,77342200,14530,14530,14530,14530,0
20231221,192800,77342200,14530,14530,14530,14530,0
20231221,192700,77342200,14530,14530,14530,14530,22
20231221,192600,77342200,14530,14530,14530,14530,0
20231221,192500,77342200,14530,14530,14530,14530,0
20231221,192400,77342200,14530,14530,14530,14530,0
20231221,192300,77342200,14530,14530,14530,14530,0
20231221,192200,77342200,14530,14530,14530,14530,0
20231221,192100,77342200,14530,14530,14530,14530,0
20231221,192000,77342200,14530,14530,14530,14530,0
20231221,191900,77342200,14530,14530,14530,14530,0
20231221,191800,77342200,14530,14530,14530,14530,0
20231221,191700,77342200,14530,14530,14530,14530,0
20231221,191600,77342200,14530,14530,14530,14530,0
20231221,191500,77342200,14530,14530,14530,14530,0
20231221,191400,77342200,14530,14530,14530,14530,0
20231221,191300,77342200,14530,14530,14530,14530,0
20231221,191200,77342200,14530,14530,14530,14530,0
20231221,191100,77342200,14530,14530,14530,14530,0
20231221,191000,77342200,14530,14530,14530,14530,0
20231221,190900,77342200,14530,14530,14530,14530,0
20231221,190800,77342200,14530,14530,14530,14530,0
20231221,190700,77342200,14530,14530,14530,14530,0
20231221,190600,77342200,14530,14530,14530,14530,0
20231221,190500,77342200,14530,14530,14530,14530,0
20231221,190400,77342200,14530,14530,14530,14530,0
20231221,190300,77342200,14530,14530,14530,14530,0
20231221,190200,77342200,14530,14530,14530,14530,0
20231221,190100,77342200,14530,14530,14530,14530,0
20231221,190000,77342200,14530,14530,14530,14530,0
20231221,185900,77342200,14530,14530,14530,14530,0
20231221,185800,77342200,14530,14530,14530,14530,0
20231221,185700,77342200,14530,14530,14530,14530,22
20231221,185600,77342200,14530,14530,14530,14530,0
20231221,185500,77342200,14530,14530,14530,14530,0
20231221,185400,77342200,14530,14530,14530,14530,0
20231221,185300,77342200,14530,14530,14530,14530,0
20231221,185200,77342200,14530,14530,14530,14530,0
20231221,185100,77342200,14530,14530,14530,14530,0
20231221,185000,77342200,14530,14530,14530,14530,0
20231221,184900,77342200,14530,14530,14530,14530,0
20231221,184800,77342200,14530,14530,14530,14530,0
20231221,184700,77342200,14530,14530,14530,14530,0
20231221,184600,77342200,14530,14530,14530,14530,0
20231221,184500,77342200,14530,14530,14530,14530,0
20231221,184400,77342200,14530,14530,14530,14530,0
20231221,184300,77342200,14530,14530,14530,14530,0
20231221,184200,77342200,14530,14530,14530,14530,0
20231221,184100,77342200,14530,14530,14530,14530,0
20231221,184000,77342200,14530,14530,14530,14530,0
20231221,183900,77342200,14530,14530,14530,14530,0
20231221,183800,77342200,14530,14530,14530,14530,0
20231221,183700,77342200,14530,14530,14530,14530,0
20231221,183600,77342200,14530,14530,14530,14530,0
20231221,183500,77342200,14530,14530,14530,14530,0
20231221,183400,77342200,14530,14530,14530,14530,0
20231221,183300,77342200,14530,14530,14530,14530,0
20231221,183200,77342200,14530,14530,14530,14530,0
20231221,183100,77342200,14530,14530,14530,14530,0
20231221,183000,77342200,14530,14530,14530,14530,0
20231221,182900,77342200,14530,14530,14530,14530,0
20231221,182800,77342200,14530,14530,14530,14530,0
20231221,182700,77342200,14530,14530,14530,14530,22
20231221,182600,77342200,14530,14530,14530,14530,0
20231221,182500,77342200,14530,14530,14530,14530,0
20231221,182400,77342200,14530,14530,14530,14530,0
20231221,182300,77342200,14530,14530,14530,14530,0
20231221,182200,77342200,14530,14530,14530,14530,0
20231221,182100,77342200,14530,14530,14530,14530,0
20231221,182000,77342200,14530,14530,14530,14530,0
20231221,181900,77342200,14530,14530,14530,14530,0
20231221,181800,77342200,14530,14530,14530,14530,0
20231221,181700,77342200,14530,14530,14530,14530,0
20231221,181600,77342200,14530,14530,14530,14530,0
20231221,181500,77342200,14530,14530,14530,14530,0
20231221,181400,77342200,14530,14530,14530,14530,0
20231221,181300,77342200,14530,14530,14530,14530,0
20231221,181200,77342200,14530,14530,14530,14530,0
20231221,181100,77342200,14530,14530,14530,14530,0
20231221,181000,77342200,14530,14530,14530,14530,0
20231221,180900,77342200,14530,14530,14530,14530,0
20231221,180800,77342200,14530,14530,14530,14530,0
20231221,180700,77342200,14530,14530,14530,14530,0
20231221,180600,77342200,14530,14530,14530,14530,0
20231221,180500,77342200,14530,14530,14530,14530,0
20231221,180400,77342200,14530,14530,14530,14530,0
20231221,180300,77342200,14530,14530,14530,14530,0
20231221,180200,77342200,14530,14530,14530,14530,0
20231221,180100,77342200,14530,14530,14530,14530,0
20231221,180000,77342200,14530,14530,14530,14530,0
20231221,175900,77342200,14530,14530,14530,14530,0
20231221,175800,77342200,14530,14530,14530,14530,0
20231221,175700,77342200,14530,14530,14530,14530,22
20231221,175600,77342200,14530,14530,14530,14530,0
20231221,175500,77342200,14530,14530,14530,14530,0
20231221,175400,77342200,14530,14530,14530,14530,0
20231221,175300,77342200,14530,14530,14530,14530,0
20231221,175200,77342200,14530,14530,14530,14530,0
20231221,175100,77342200,14530,14530,14530,14530,0
20231221,175000,77342200,14530,14530,14530,14530,0
20231221,174900,77342200,14530,14530,14530,14530,0
20231221,174800,77342200,14530,14530,14530,14530,0
20231221,174700,77342200,14530,14530,14530,14530,0
20231221,174600,77342200,14530,14530,14530,14530,0
20231221,174500,77342200,14530,14530,14530,14530,0
20231221,174400,77342200,14530,14530,14530,14530,0
20231221,174300,77342200,14530,14530,14530,14530,0
20231221,174200,77342200,14530,14530,14530,14530,0
20231221,174100,77342200,14530,14530,14530,14530,0
20231221,174000,77342200,14530,14530,14530,14530,0
20231221,173900,77342200,14530,14530,14530,14530,0
20231221,173800,77342200,14530,14530,14530,14530,0
20231221,173700,77342200,14530,14530,14530,14530,0
20231221,173600,77342200,14530,14530,14530,14530,0
20231221,173500,77342200,14530,14530,14530,14530,0
20231221,173400,77342200,14530,14530,14530,14530,0
20231221,173300,77342200,14530,14530,14530,14530,0
20231221,173200,77342200,14530,14530,14530,14530,0
20231221,173100,77342200,14530,14530,14530,14530,0
20231221,173000,77342200,14530,14530,14530,14530,0
20231221,172900,77342200,14530,14530,14530,14530,0
20231221,172800,77342200,14530,14530,14530,14530,0
20231221,172700,77342200,14530,14530,14530,14530,22
20231221,172600,77342200,14530,14530,14530,14530,0
20231221,172500,77342200,14530,14530,14530,14530,0
20231221,172400,77342200,14530,14530,14530,14530,0
20231221,172300,77342200,14530,14530,14530,14530,0
20231221,172200,77342200,14530,14530,14530,14530,0
20231221,172100,77342200,14530,14530,14530,14530,0
20231221,172000,77342200,14530,14530,14530,14530,0
20231221,171900,77342200,14530,14530,14530,14530,0
20231221,171800,77342200,14530,14530,14530,14530,0
20231221,171700,77342200,14530,14530,14530,14530,0
20231221,171600,77342200,14530,14530,14530,14530,0
20231221,171500,77342200,14530,14530,14530,14530,0
20231221,171400,77342200,14530,14530,14530,14530,0
20231221,171300,77342200,14530,14530,14530,14530,0
20231221,171200,77342200,14530,14530,14530,14530,0
20231221,171100,77342200,14530,14530,14530,14530,0
20231221,171000,77342200,14530,14530,14530,14530,0
20231221,170900,77342200,14530,14530,14530,14530,0
20231221,170800,77342200,14530,14530,14530,14530,0
20231221,170700,77342200,14530,14530,14530,14530,0
20231221,170600,77342200,14530,14530,14530,14530,0
20231221,170500,77342200,14530,14530,14530,14530,0
20231221,170400,77342200,14530,14530,14530,14530,0
20231221,170300,77342200,14530,14530,14530,14530,0
20231221,170200,77342200,14530,14530,14530,14530,0
20231221,170100,77342200,14530,14530,14530,14530,0
20231221,170000,77342200,14530,14530,14530,14530,0
20231221,165900,77342200,14530,14530,14530,14530,0
20231221,165800,77342200,14530,14530,14530,14530,0
20231221,165700,77342200,14530,14530,14530,14530,22
20231221,165600,77342200,14530,14530,14530,14530,0
20231221,165500,77342200,14530,14530,14530,14530,0
20231221,165400,77342200,14530,14530,14530,14530,0
20231221,165300,77342200,14530,14530,14530,14530,0
20231221,165200,77342200,14530,14530,14530,14530,0
20231221,165100,77342200,14530,14530,14530,14530,0
20231221,165000,77342200,14530,14530,14530,14530,0
20231221,164900,77342200,14530,14530,14530,14530,0
20231221,164800,77342200,14530,14530,14530,14530,0
20231221,164700,77342200,14530,14530,14530,14530,0
20231221,164600,77342200,14530,14530,14530,14530,0
20231221,164500,77342200,14530,14530,14530,14530,0
20231221,164400,77342200,14530,14530,14530,14530,0
20231221,164300,77342200,14530,14530,14530,14530,0
20231221,164200,77342200,14530,14530,14530,14530,0
20231221,164100,77342200,14530,14530,14530,14530,0
20231221,164000,77342200,14530,14530,14530,14530,0
20231221,163900,77342200,14530,14530,14530,14530,0
20231221,163800,77342200,14530,14530,14530,14530,0
20231221,163700,77342200,14530,14530,14530,14530,0
20231221,163600,77342200,14530,14530,14530,14530,0
20231221,163500,77342200,14530,14530,14530,14530,0
20231221,163400,77342200,14530,14530,14530,14530,0
20231221,163300,77342200,14530,14530,14530,14530,0
20231221,163200,77342200,14530,14530,14530,14530,0
20231221,163100,77342200,14530,14530,14530,14530,0
20231221,163000,77342200,14530,14530,14530,14530,0
20231221,162900,77342200,14530,14530,14530,14530,0
20231221,162800,77342200,14530,14530,14530,14530,0
20231221,162700,77342200,14530,14530,14530,14530,22
20231221,162600,77342200,14530,14530,14530,14530,0
20231221,162500,77342200,14530,14530,14530,14530,0
20231221,162400,77342200,14530,14530,14530,14530,0
20231221,162300,77342200,14530,14530,14530,14530,0
20231221,162200,77342200,14530,14530,14530,14530,0
20231221,162100,77342200,14530,14530,14530,14530,0
20231221,162000,77342200,14530,14530,14530,14530,0
20231221,161900,77342200,14530,14530,14530,14530,0
20231221,161800,77342200,14530,14530,14530,14530,0
20231221,161700,77342200,14530,14530,14530,14530,0
20231221,161600,77342200,14530,14530,14530,14530,0
20231221,161500,77342200,14530,14530,14530,14530,0
20231221,161400,77342200,14530,14530,14530,14530,0
20231221,161300,77342200,14530,14530,14530,14530,0
20231221,161200,77342200,14530,14530,14530,14530,0
20231221,161100,77342200,14530,14530,14530,14530,0
20231221,161000,77342200,14530,14530,14530,14530,0
20231221,160900,77342200,14530,14530,14530,14530,0
20231221,160800,77342200,14530,14530,14530,14530,0
20231221,160700,77342200,14530,14530,14530,14530,0
20231221,160600,77342200,14530,14530,14530,14530,0
20231221,160500,77342200,14530,14530,14530,14530,0
20231221,160400,77342200,14530,14530,14530,14530,0
20231221,160300,77342200,14530,14530,14530,14530,0
20231221,160200,77342200,14530,14530,14530,14530,0
20231221,160100,77342200,14530,14530,14530,14530,0
20231221,160000,77342200,14530,14530,14530,14530,0
20231221,155900,77342200,14530,14530,14530,14530,0
20231221,155800,77342200,14530,14530,14530,14530,0
20231221,155700,77342200,14530,14530,14530,14530,22
20231221,155600,77342200,14530,14530,14530,14530,0
20231221,155500,77342200,14530,14530,14530,14530,0
20231221,155400,77342200,14530,14530,14530,14530,0
20231221,155300,77342200,14530,14530,14530,14530,0
20231221,155200,77342200,14530,14530,14530,14530,0
20231221,155100,77342200,14530,14530,14530,14530,0
20231221,155000,77342200,14530,14530,14530,14530,0
20231221,154900,77342200,14530,14530,14530,14530,0
20231221,154800,77342200,14530,14530,14530,14530,0
20231221,154700,77342200,14530,14530,14530,14530,0
20231221,154600,77342200,14530,14530,14530,14530,0
20231221,154500,77342200,14530,14530,14530,14530,0
20231221,154400,77342200,14530,14530,14530,14530,0
20231221,154300,77342200,14530,14530,14530,14530,0
20231221,154200,77342200,14530,14530,14530,14530,0
20231221,154100,77342200,14530,14530,14530,14530,0
20231221,154000,77342200,14530,14530,14530,14530,0
20231221,153900,77342200,14530,14530,14530,14530,0
20231221,153800,77342200,14530,14530,14530,14530,0
20231221,153700,77342200,14530,14530,14530,14530,0
20231221,153600,77342200,14530,14530,14530,14530,0
20231221,153500,77342200,14530,14530,14530,14530,0
20231221,153400,77342200,14530,14530,14530,14530,0
20231221,153300,77342200,14530,14530,14530,14530,0
20231221,153200,77342200,14530,14530,14530,14530,0
20231221,153100,77342200,14530,14530,14530,14530,0
20231221,153000,77342200,14530,14530,14530,14530,22
20231221,152900,77022540,14530,14530,14530,14530,0
20231221,152800,77022540,14530,14530,14530,14530,0
20231221,152700,77022540,14530,14530,14530,14530,0
20231221,152600,77022540,14530,14530,14530,14530,0
20231221,152500,77022540,14530,14530,14530,14530,0
20231221,152400,77022540,14530,14530,14530,14530,0
20231221,152300,77022540,14530,14530,14530,14530,0
20231221,152200,77022540,14530,14530,14530,14530,0
20231221,152100,77022540,14530,14530,14530,14530,0
20231221,152000,77022540,14530,14530,14530,14530,0
20231221,151900,77022540,14530,14530,14530,14530,2
20231221,151800,76993480,14490,14490,14490,14490,0
20231221,151700,76993480,14490,14500,14500,14490,1267
20231221,151600,58634520,14530,14530,14530,14530,0
20231221,151500,58634520,14530,14530,14530,14530,8
20231221,151400,58518280,14530,14530,14530,14530,1
20231221,151300,58503750,14490,14490,14490,14490,0
20231221,151200,58503750,14490,14490,14490,14490,0
20231221,151100,58503750,14490,14490,14490,14490,0
20231221,151000,58503750,14490,14490,14490,14490,1
20231221,150900,58489260,14530,14530,14530,14530,1
20231221,150800,58474730,14490,14490,14490,14490,0
20231221,150700,58474730,14490,14490,14490,14490,0
20231221,150600,58474730,14490,14490,14490,14490,0
20231221,150500,58474730,14490,14490,14490,14490,0
20231221,150400,58474730,14490,14490,14490,14490,0
20231221,150300,58474730,14490,14490,14490,14490,0
20231221,150200,58474730,14490,14500,14500,14490,6
20231221,150100,58387770,14530,14530,14530,14530,0
20231221,150000,58387770,14530,14530,14530,14530,0
20231221,145900,58387770,14530,14530,14530,14530,0
20231221,145800,58387770,14530,14530,14530,14530,2
20231221,145700,58358710,14530,14530,14530,14530,0
20231221,145600,58358710,14530,14520,14530,14520,51
20231221,145500,57618180,14520,14520,14520,14520,0
20231221,145400,57618180,14520,14520,14520,14520,0
20231221,145300,57618180,14520,14520,14520,14520,1
20231221,145200,57603660,14490,14490,14490,14490,0
20231221,145100,57603660,14490,14520,14520,14490,301
20231221,145000,53240380,14520,14520,14520,14520,1
20231221,144900,53225860,14520,14520,14520,14520,1
20231221,144800,53211340,14520,14520,14520,14520,0
20231221,144700,53211340,14520,14520,14520,14520,0
20231221,144600,53211340,14520,14520,14520,14520,0
20231221,144500,53211340,14520,14520,14520,14520,55
20231221,144400,52412740,14530,14530,14530,14530,10
20231221,144300,52267440,14520,14520,14520,14520,0
20231221,144200,52267440,14520,14520,14520,14520,13
20231221,144100,52078680,14510,14510,14510,14510,0
20231221,144000,52078680,14510,14510,14510,14510,0
20231221,143900,52078680,14510,14510,14510,14510,0
20231221,143800,52078680,14510,14510,14510,14510,0
20231221,143700,52078680,14510,14510,14510,14510,0
20231221,143600,52078680,14510,14520,14530,14510,6
20231221,143500,51991560,14510,14510,14510,14510,0
20231221,143400,51991560,14510,14510,14510,14510,1
20231221,143300,51977050,14520,14520,14520,14520,0
20231221,143200,51977050,14520,14520,14520,14520,1
20231221,143100,51962530,14520,14520,14520,14520,2
20231221,143000,51933490,14520,14520,14520,14520,0
20231221,142900,51933490,14520,14520,14520,14520,0
20231221,142800,51933490,14520,14520,14520,14520,0
20231221,142700,51933490,14520,14520,14520,14520,0
20231221,142600,51933490,14520,14520,14520,14520,0
20231221,142500,51933490,14520,14520,14520,14520,62
20231221,142400,51033250,14520,14520,14520,14520,0
20231221,142300,51033250,14520,14520,14520,14520,0
20231221,142200,51033250,14520,14520,14520,14520,0
20231221,142100,51033250,14520,14520,14520,14520,0
20231221,142000,51033250,14520,14520,14520,14520,0
20231221,141900,51033250,14520,14520,14520,14520,70
20231221,141800,50016850,14520,14520,14520,14520,0
20231221,141700,50016850,14520,14520,14520,14520,0
20231221,141600,50016850,14520,14520,14520,14520,0
20231221,141500,50016850,14520,14520,14520,14520,0
20231221,141400,50016850,14520,14520,14520,14520,0
20231221,141300,50016850,14520,14520,14520,14520,30
20231221,141200,49581250,14500,14500,14500,14500,0
20231221,141100,49581250,14500,14520,14520,14500,42
20231221,141000,48971610,14520,14520,14520,14520,0
20231221,140900,48971610,14520,14520,14520,14520,0
20231221,140800,48971610,14520,14520,14520,14520,0
20231221,140700,48971610,14520,14520,14520,14520,0
20231221,140600,48971610,14520,14520,14520,14520,0
20231221,140500,48971610,14520,14520,14520,14520,0
20231221,140400,48971610,14520,14520,14520,14520,0
20231221,140300,48971610,14520,14520,14520,14520,0
20231221,140200,48971610,14520,14520,14520,14520,0
20231221,140100,48971610,14520,14520,14520,14520,21
20231221,140000,48666690,14520,14520,14520,14520,0
20231221,135900,48666690,14520,14520,14520,14520,1
20231221,135800,48652170,14510,14510,14510,14510,0
20231221,135700,48652170,14510,14510,14510,14510,0
20231221,135600,48652170,14510,14510,14510,14510,0
20231221,135500,48652170,14510,14510,14510,14510,0
20231221,135400,48652170,14510,14510,14510,14510,0
20231221,135300,48652170,14510,14510,14510,14510,0
20231221,135200,48652170,14510,14510,14510,14510,0
20231221,135100,48652170,14510,14510,14510,14510,0
20231221,135000,48652170,14510,14510,14510,14510,0
20231221,134900,48652170,14510,14510,14510,14510,0
20231221,134800,48652170,14510,14510,14510,14510,5
20231221,134700,48579620,14520,14520,14520,14520,0
20231221,134600,48579620,14520,14520,14520,14520,0
20231221,134500,48579620,14520,14520,14520,14520,1
20231221,134400,48565100,14500,14500,14500,14500,0
20231221,134300,48565100,14500,14500,14500,14500,0
20231221,134200,48565100,14500,14510,14510,14500,393
20231221,134100,42865790,14530,14530,14530,14530,0
20231221,134000,42865790,14530,14530,14530,14530,0
20231221,133900,42865790,14530,14530,14530,14530,0
20231221,133800,42865790,14530,14530,14530,14530,3
20231221,133700,42822200,14530,14530,14530,14530,0
20231221,133600,42822200,14530,14530,14530,14530,0
20231221,133500,42822200,14530,14530,14530,14530,0
20231221,133400,42822200,14530,14530,14530,14530,0
20231221,133300,42822200,14530,14530,14530,14530,0
20231221,133200,42822200,14530,14530,14530,14530,0
20231221,133100,42822200,14530,14530,14530,14530,0
20231221,133000,42822200,14530,14530,14530,14530,0
20231221,132900,42822200,14530,14530,14530,14530,10
20231221,132800,42676900,14530,14530,14530,14530,0
20231221,132700,42676900,14530,14530,14530,14530,0
20231221,132600,42676900,14530,14530,14530,14530,1
20231221,132500,42662370,14510,14510,14510,14510,0
20231221,132400,42662370,14510,14510,14510,14510,0
20231221,132300,42662370,14510,14510,14510,14510,0
20231221,132200,42662370,14510,14510,14510,14510,0
20231221,132100,42662370,14510,14510,14510,14510,0
20231221,132000,42662370,14510,14510,14510,14510,0
20231221,131900,42662370,14510,14510,14510,14510,0
20231221,131800,42662370,14510,14520,14520,14510,344
20231221,131700,37667760,14530,14530,14530,14530,0
20231221,131600,37667760,14530,14530,14530,14530,0
20231221,131500,37667760,14530,14530,14530,14530,4
20231221,131400,37609640,14530,14530,14530,14530,0
20231221,131300,37609640,14530,14530,14530,14530,3
20231221,131200,37566050,14530,14530,14530,14530,1
20231221,131100,37551520,14530,14530,14530,14530,0
20231221,131000,37551520,14530,14530,14530,14530,0
20231221,130900,37551520,14530,14530,14530,14530,0
20231221,130800,37551520,14530,14530,14530,14530,1
20231221,130700,37536990,14530,14530,14530,14530,0
20231221,130600,37536990,14530,14530,14530,14530,0
20231221,130500,37536990,14530,14530,14530,14530,0
20231221,130400,37536990,14530,14530,14530,14530,0
20231221,130300,37536990,14530,14560,14560,14530,556
20231221,130200,29458280,14560,14560,14560,14560,0
20231221,130100,29458280,14560,14540,14560,14540,2
20231221,130000,29429180,14560,14560,14560,14560,0
20231221,125900,29429180,14560,14560,14560,14560,0
20231221,125800,29429180,14560,14560,14560,14560,0
20231221,125700,29429180,14560,14560,14560,14560,0
20231221,125600,29429180,14560,14560,14560,14560,5
20231221,125500,29356380,14530,14530,14530,14530,0
20231221,125400,29356380,14530,14530,14530,14530,0
20231221,125300,29356380,14530,14530,14530,14530,0
20231221,125200,29356380,14530,14530,14530,14530,0
20231221,125100,29356380,14530,14530,14530,14530,0
20231221,125000,29356380,14530,14530,14530,14530,0
20231221,124900,29356380,14530,14530,14530,14530,0
20231221,124800,29356380,14530,14530,14530,14530,0
20231221,124700,29356380,14530,14530,14530,14530,0
20231221,124600,29356380,14530,14530,14530,14530,0
20231221,124500,29356380,14530,14530,14530,14530,0
20231221,124400,29356380,14530,14530,14530,14530,0
20231221,124300,29356380,14530,14540,14540,14530,97
20231221,124200,27946600,14540,14550,14550,14540,172
20231221,124100,25445240,14560,14560,14560,14560,1
20231221,124000,25430680,14560,14560,14560,14560,1
20231221,123900,25416120,14550,14550,14550,14550,0
20231221,123800,25416120,14550,14550,14550,14550,1
20231221,123700,25401570,14550,14550,14550,14550,1
20231221,123600,25387020,14560,14560,14560,14560,1
20231221,123500,25372460,14550,14550,14550,14550,0
20231221,123400,25372460,14550,14550,14550,14550,0
20231221,123300,25372460,14550,14550,14550,14550,0
20231221,123200,25372460,14550,14550,14550,14550,0
20231221,123100,25372460,14550,14550,14550,14550,0
20231221,123000,25372460,14550,14550,14550,14550,2
20231221,122900,25343360,14550,14550,14550,14550,0
20231221,122800,25343360,14550,14550,14550,14550,2
20231221,122700,25314260,14550,14550,14550,14550,0
20231221,122600,25314260,14550,14550,14550,14550,50
20231221,122500,24586760,14550,14550,14550,14550,35
20231221,122400,24077510,14560,14560,14560,14560,0
20231221,122300,24077510,14560,14560,14560,14560,0
20231221,122200,24077510,14560,14560,14560,14560,0
20231221,122100,24077510,14560,14550,14560,14550,8
20231221,122000,23961090,14540,14540,14540,14540,41
20231221,121900,23364950,14540,14540,14540,14540,0
20231221,121800,23364950,14540,14540,14540,14540,0
20231221,121700,23364950,14540,14540,14540,14540,0
20231221,121600,23364950,14540,14540,14540,14540,130
20231221,121500,21474750,14550,14550,14550,14550,0
20231221,121400,21474750,14550,14550,14550,14550,0
20231221,121300,21474750,14550,14550,14550,14550,0
20231221,121200,21474750,14550,14550,14550,14550,12
20231221,121100,21300150,14550,14550,14550,14550,0
20231221,121000,21300150,14550,14550,14550,14550,0
20231221,120900,21300150,14550,14550,14550,14550,0
20231221,120800,21300150,14550,14550,14550,14550,0
20231221,120700,21300150,14550,14550,14550,14550,0
20231221,120600,21300150,14550,14550,14550,14550,0
20231221,120500,21300150,14550,14550,14550,14550,0
20231221,120400,21300150,14550,14550,14550,14550,0
20231221,120300,21300150,14550,14550,14550,14550,0
20231221,120200,21300150,14550,14550,14550,14550,0
20231221,120100,21300150,14550,14550,14550,14550,0
20231221,120000,21300150,14550,14550,14550,14550,1
20231221,115900,21285600,14550,14550,14550,14550,0
20231221,115800,21285600,14550,14550,14550,14550,1
20231221,115700,21271050,14540,14540,14540,14540,10
20231221,115600,21125650,14540,14540,14540,14540,0
20231221,115500,21125650,14540,14550,14550,14540,3
20231221,115400,21082010,14550,14550,14550,14550,20
20231221,115300,20791010,14560,14560,14560,14560,20
20231221,115200,20499810,14560,14560,14560,14560,0
20231221,115100,20499810,14560,14560,14560,14560,0
20231221,115000,20499810,14560,14560,14560,14560,0
20231221,114900,20499810,14560,14560,14560,14560,1
20231221,114800,20485250,14550,14550,14550,14550,0
20231221,114700,20485250,14550,14550,14550,14550,0
20231221,114600,20485250,14550,14550,14550,14550,3
20231221,114500,20441600,14570,14570,14570,14570,0
20231221,114400,20441600,14570,14570,14570,14570,0
20231221,114300,20441600,14570,14570,14570,14570,0
20231221,114200,20441600,14570,14570,14570,14570,0
20231221,114100,20441600,14570,14570,14570,14570,0
20231221,114000,20441600,14570,14570,14570,14570,0
20231221,113900,20441600,14570,14570,14570,14570,0
20231221,113800,20441600,14570,14570,14570,14570,0
20231221,113700,20441600,14570,14570,14570,14570,0
20231221,113600,20441600,14570,14570,14570,14570,0
20231221,113500,20441600,14570,14570,14570,14570,0
20231221,113400,20441600,14570,14570,14570,14570,0
20231221,113300,20441600,14570,14570,14570,14570,0
20231221,113200,20441600,14570,14570,14570,14570,0
20231221,113100,20441600,14570,14570,14570,14570,0
20231221,113000,20441600,14570,14570,14570,14570,0
20231221,112900,20441600,14570,14570,14570,14570,0
20231221,112800,20441600,14570,14530,14570,14530,21
20231221,112700,20136400,14530,14540,14540,14530,2
20231221,112600,20107330,14560,14560,14560,14560,0
20231221,112500,20107330,14560,14560,14560,14560,0
20231221,112400,20107330,14560,14560,14560,14560,10
20231221,112300,19961730,14560,14560,14560,14560,0
20231221,112200,19961730,14560,14560,14560,14560,1
20231221,112100,19947170,14560,14520,14560,14520,44
20231221,112000,19308250,14520,14530,14530,14520,60
20231221,111900,18437040,14560,14530,14560,14520,301
20231221,111800,14066370,14560,14560,14560,14560,0
20231221,111700,14066370,14560,14560,14560,14560,1
20231221,111600,14051810,14540,14540,14540,14540,0
20231221,111500,14051810,14540,14540,14540,14540,0
20231221,111400,14051810,14540,14540,14540,14540,3
20231221,111300,14008190,14560,14560,14560,14560,4
20231221,111200,13949950,14560,14560,14560,14560,0
20231221,111100,13949950,14560,14560,14560,14560,1
20231221,111000,13935390,14560,14560,14560,14560,1
20231221,110900,13920830,14560,14560,14560,14560,0
20231221,110800,13920830,14560,14560,14560,14560,0
20231221,110700,13920830,14560,14560,14560,14560,0
20231221,110600,13920830,14560,14560,14560,14560,0
20231221,110500,13920830,14560,14560,14560,14560,0
20231221,110400,13920830,14560,14560,14560,14560,0
20231221,110300,13920830,14560,14560,14560,14560,1
20231221,110200,13906270,14530,14530,14530,14530,1
20231221,110100,13891740,14540,14560,14560,14540,2
20231221,110000,13862640,14510,14510,14510,14510,0
20231221,105900,13862640,14510,14510,14510,14510,0
20231221,105800,13862640,14510,14510,14510,14510,0
20231221,105700,13862640,14510,14510,14510,14510,15
20231221,105600,13644990,14510,14510,14510,14510,0
20231221,105500,13644990,14510,14510,14510,14510,0
20231221,105400,13644990,14510,14570,14570,14510,2
20231221,105300,13615910,14570,14570,14570,14570,0
20231221,105200,13615910,14570,14570,14570,14570,1
20231221,105100,13601340,14510,14510,14510,14510,0
20231221,105000,13601340,14510,14510,14510,14510,3
20231221,104900,13557810,14510,14510,14510,14510,0
20231221,104800,13557810,14510,14520,14520,14510,71
20231221,104700,12527560,14520,14560,14560,14520,144
20231221,104600,10436130,14590,14590,14590,14590,0
20231221,104500,10436130,14590,14590,14590,14590,0
20231221,104400,10436130,14590,14590,14590,14590,0
20231221,104300,10436130,14590,14590,14590,14590,0
20231221,104200,10436130,14590,14590,14590,14590,0
20231221,104100,10436130,14590,14590,14590,14590,0
20231221,104000,10436130,14590,14590,14590,14590,16
20231221,103900,10202690,14590,14590,14590,14590,0
20231221,103800,10202690,14590,14590,14590,14590,0
20231221,103700,10202690,14590,14590,14590,14590,0
20231221,103600,10202690,14590,14590,14590,14590,0
20231221,103500,10202690,14590,14590,14590,14590,0
20231221,103400,10202690,14590,14590,14590,14590,1
20231221,103300,10188100,14570,14570,14570,14570,1
20231221,103200,10173530,14590,14550,14590,14550,2
20231221,103100,10144390,14550,14560,14560,14550,6
20231221,103000,10057080,14550,14550,14550,14550,0
20231221,102900,10057080,14550,14550,14550,14550,0
20231221,102800,10057080,14550,14550,14550,14550,0
20231221,102700,10057080,14550,14550,14550,14550,1
20231221,102600,10042530,14550,14550,14550,14550,0
20231221,102500,10042530,14550,14550,14550,14550,0
20231221,102400,10042530,14550,14550,14550,14550,0
20231221,102300,10042530,14550,14550,14550,14550,1
20231221,102200,10027980,14550,14550,14550,14550,0
20231221,102100,10027980,14550,14550,14550,14550,0
20231221,102000,10027980,14550,14550,14550,14550,0
20231221,101900,10027980,14550,14550,14550,14550,0
20231221,101800,10027980,14550,14570,14570,14550,32
20231221,101700,9562350,14600,14600,14600,14600,0
20231221,101600,9562350,14600,14600,14600,14600,0
20231221,101500,9562350,14600,14600,14600,14600,0
20231221,101400,9562350,14600,14600,14600,14600,0
20231221,101300,9562350,14600,14600,14600,14600,1
20231221,101200,9547750,14600,14600,14600,14600,0
20231221,101100,9547750,14600,14600,14600,14600,0
20231221,101000,9547750,14600,14600,14600,14600,0
20231221,100900,9547750,14600,14600,14600,14600,0
20231221,100800,9547750,14600,14600,14600,14600,0
20231221,100700,9547750,14600,14600,14600,14600,40
20231221,100600,8963750,14600,14530,14600,14530,26
20231221,100500,8585900,14510,14510,14510,14510,5
20231221,100400,8513350,14510,14520,14520,14510,31
20231221,100300,8063530,14520,14520,14520,14520,11
20231221,100200,7903810,14530,14540,14540,14530,29
20231221,100100,7482370,14540,14560,14560,14540,100
20231221,100000,6026630,14590,14590,14590,14590,1
20231221,095900,6012040,14600,14600,14600,14600,0
20231221,095800,6012040,14600,14600,14600,14600,1
20231221,095700,5997440,14560,14560,14560,14560,0
20231221,095600,5997440,14560,14560,14560,14560,0
20231221,095500,5997440,14560,14560,14560,14560,0
20231221,095400,5997440,14560,14560,14560,14560,0
20231221,095300,5997440,14560,14560,14560,14560,0
20231221,095200,5997440,14560,14560,14560,14560,0
20231221,095100,5997440,14560,14560,14560,14560,5
20231221,095000,5924640,14580,14580,14580,14580,1
20231221,094900,5910060,14560,14560,14560,14560,0
20231221,094800,5910060,14560,14560,14560,14560,15
20231221,094700,5691660,14570,14570,14570,14570,8
20231221,094600,5575100,14580,14580,14580,14580,0
20231221,094500,5575100,14580,14580,14580,14580,0
20231221,094400,5575100,14580,14580,14580,14580,2
20231221,094300,5545940,14590,14590,14590,14590,0
20231221,094200,5545940,14590,14590,14590,14590,0
20231221,094100,5545940,14590,14590,14590,14590,2
20231221,094000,5516760,14600,14600,14600,14600,0
20231221,093900,5516760,14600,14600,14600,14580,5
20231221,093800,5443820,14600,14600,14600,14600,4
20231221,093700,5385420,14600,14600,14600,14600,3
20231221,093600,5341620,14580,14580,14580,14580,2
20231221,093500,5312460,14580,14580,14580,14580,4
20231221,093400,5254140,14580,14600,14600,14580,2
20231221,093300,5224960,14590,14590,14590,14590,0
20231221,093200,5224960,14590,14590,14590,14590,0
20231221,093100,5224960,14590,14590,14590,14590,0
20231221,093000,5224960,14590,14590,14590,14590,0
20231221,092900,5224960,14590,14590,14590,14590,0
20231221,092800,5224960,14590,14590,14590,14590,7
20231221,092700,5122830,14600,14600,14600,14600,0
20231221,092600,5122830,14600,14600,14600,14600,3
20231221,092500,5079030,14600,14600,14600,14600,0
20231221,092400,5079030,14600,14600,14600,14600,1
20231221,092300,5064430,14590,14590,14590,14590,0
20231221,092200,5064430,14590,14590,14590,14590,0
20231221,092100,5064430,14590,14590,14590,14590,1
20231221,092000,5049840,14570,14570,14570,14570,47
20231221,091900,4365050,14580,14580,14580,14580,3
20231221,091800,4321310,14580,14580,14580,14580,20
20231221,091700,4029710,14580,14580,14580,14580,0
20231221,091600,4029710,14580,14580,14580,14580,0
20231221,091500,4029710,14580,14580,14580,14580,0
20231221,091400,4029710,14580,14580,14580,14580,0
20231221,091300,4029710,14580,14580,14580,14580,0
20231221,091200,4029710,14580,14580,14580,14580,0
20231221,091100,4029710,14580,14580,14580,14580,1
20231221,091000,4015130,14590,14590,14590,14590,1
20231221,090900,4000540,14590,14590,14590,14590,0
20231221,090800,4000540,14590,14590,14590,14590,1
20231221,090700,3985950,14590,14590,14590,14590,0
20231221,090600,3985950,14590,14590,14590,14590,0
20231221,090500,3985950,14590,14590,14590,14590,1
20231221,090400,3971360,14590,14570,14590,14560,4
20231221,090300,3913050,14590,14590,14590,14590,70
20231221,090200,2891750,14590,14590,14590,14590,0
20231221,090100,2891750,14590,14570,14590,14560,3
20231221,090000,2848030,14600,14510,14600,14510,196