KissMeData/114090/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,201000,1104051190,13500,13500,13500,13500,2219
20231213,200900,1104051190,13500,13500,13500,13500,0
20231213,200800,1104051190,13500,13500,13500,13500,0
20231213,200700,1104051190,13500,13500,13500,13500,0
20231213,200600,1104051190,13500,13500,13500,13500,0
20231213,200500,1104051190,13500,13500,13500,13500,0
20231213,200400,1104051190,13500,13500,13500,13500,0
20231213,200300,1104051190,13500,13500,13500,13500,0
20231213,200200,1104051190,13500,13500,13500,13500,0
20231213,200100,1104051190,13500,13500,13500,13500,0
20231213,200000,1104051190,13500,13500,13500,13500,0
20231213,195900,1104051190,13500,13500,13500,13500,0
20231213,195800,1104051190,13500,13500,13500,13500,0
20231213,195700,1104051190,13500,13500,13500,13500,0
20231213,195600,1104051190,13500,13500,13500,13500,0
20231213,195500,1104051190,13500,13500,13500,13500,0
20231213,195400,1104051190,13500,13500,13500,13500,0
20231213,195300,1104051190,13500,13500,13500,13500,0
20231213,195200,1104051190,13500,13500,13500,13500,0
20231213,195100,1104051190,13500,13500,13500,13500,0
20231213,195000,1104051190,13500,13500,13500,13500,0
20231213,194900,1104051190,13500,13500,13500,13500,0
20231213,194800,1104051190,13500,13500,13500,13500,0
20231213,194700,1104051190,13500,13500,13500,13500,0
20231213,194600,1104051190,13500,13500,13500,13500,0
20231213,194500,1104051190,13500,13500,13500,13500,0
20231213,194400,1104051190,13500,13500,13500,13500,0
20231213,194300,1104051190,13500,13500,13500,13500,0
20231213,194200,1104051190,13500,13500,13500,13500,0
20231213,194100,1104051190,13500,13500,13500,13500,0
20231213,194000,1104051190,13500,13500,13500,13500,2219
20231213,193900,1104051190,13500,13500,13500,13500,0
20231213,193800,1104051190,13500,13500,13500,13500,0
20231213,193700,1104051190,13500,13500,13500,13500,0
20231213,193600,1104051190,13500,13500,13500,13500,0
20231213,193500,1104051190,13500,13500,13500,13500,0
20231213,193400,1104051190,13500,13500,13500,13500,0
20231213,193300,1104051190,13500,13500,13500,13500,0
20231213,193200,1104051190,13500,13500,13500,13500,0
20231213,193100,1104051190,13500,13500,13500,13500,0
20231213,193000,1104051190,13500,13500,13500,13500,0
20231213,192900,1104051190,13500,13500,13500,13500,0
20231213,192800,1104051190,13500,13500,13500,13500,0
20231213,192700,1104051190,13500,13500,13500,13500,0
20231213,192600,1104051190,13500,13500,13500,13500,0
20231213,192500,1104051190,13500,13500,13500,13500,0
20231213,192400,1104051190,13500,13500,13500,13500,0
20231213,192300,1104051190,13500,13500,13500,13500,0
20231213,192200,1104051190,13500,13500,13500,13500,0
20231213,192100,1104051190,13500,13500,13500,13500,0
20231213,192000,1104051190,13500,13500,13500,13500,0
20231213,191900,1104051190,13500,13500,13500,13500,0
20231213,191800,1104051190,13500,13500,13500,13500,0
20231213,191700,1104051190,13500,13500,13500,13500,0
20231213,191600,1104051190,13500,13500,13500,13500,0
20231213,191500,1104051190,13500,13500,13500,13500,0
20231213,191400,1104051190,13500,13500,13500,13500,0
20231213,191300,1104051190,13500,13500,13500,13500,0
20231213,191200,1104051190,13500,13500,13500,13500,0
20231213,191100,1104051190,13500,13500,13500,13500,0
20231213,191000,1104051190,13500,13500,13500,13500,2219
20231213,190900,1104051190,13500,13500,13500,13500,0
20231213,190800,1104051190,13500,13500,13500,13500,0
20231213,190700,1104051190,13500,13500,13500,13500,0
20231213,190600,1104051190,13500,13500,13500,13500,0
20231213,190500,1104051190,13500,13500,13500,13500,0
20231213,190400,1104051190,13500,13500,13500,13500,0
20231213,190300,1104051190,13500,13500,13500,13500,0
20231213,190200,1104051190,13500,13500,13500,13500,0
20231213,190100,1104051190,13500,13500,13500,13500,0
20231213,190000,1104051190,13500,13500,13500,13500,0
20231213,185900,1104051190,13500,13500,13500,13500,0
20231213,185800,1104051190,13500,13500,13500,13500,0
20231213,185700,1104051190,13500,13500,13500,13500,0
20231213,185600,1104051190,13500,13500,13500,13500,0
20231213,185500,1104051190,13500,13500,13500,13500,0
20231213,185400,1104051190,13500,13500,13500,13500,0
20231213,185300,1104051190,13500,13500,13500,13500,0
20231213,185200,1104051190,13500,13500,13500,13500,0
20231213,185100,1104051190,13500,13500,13500,13500,0
20231213,185000,1104051190,13500,13500,13500,13500,0
20231213,184900,1104051190,13500,13500,13500,13500,0
20231213,184800,1104051190,13500,13500,13500,13500,0
20231213,184700,1104051190,13500,13500,13500,13500,0
20231213,184600,1104051190,13500,13500,13500,13500,0
20231213,184500,1104051190,13500,13500,13500,13500,0
20231213,184400,1104051190,13500,13500,13500,13500,0
20231213,184300,1104051190,13500,13500,13500,13500,0
20231213,184200,1104051190,13500,13500,13500,13500,0
20231213,184100,1104051190,13500,13500,13500,13500,0
20231213,184000,1104051190,13500,13500,13500,13500,2219
20231213,183900,1104051190,13500,13500,13500,13500,0
20231213,183800,1104051190,13500,13500,13500,13500,0
20231213,183700,1104051190,13500,13500,13500,13500,0
20231213,183600,1104051190,13500,13500,13500,13500,0
20231213,183500,1104051190,13500,13500,13500,13500,0
20231213,183400,1104051190,13500,13500,13500,13500,0
20231213,183300,1104051190,13500,13500,13500,13500,0
20231213,183200,1104051190,13500,13500,13500,13500,0
20231213,183100,1104051190,13500,13500,13500,13500,0
20231213,183000,1104051190,13500,13500,13500,13500,0
20231213,182900,1104051190,13500,13500,13500,13500,0
20231213,182800,1104051190,13500,13500,13500,13500,0
20231213,182700,1104051190,13500,13500,13500,13500,0
20231213,182600,1104051190,13500,13500,13500,13500,0
20231213,182500,1104051190,13500,13500,13500,13500,0
20231213,182400,1104051190,13500,13500,13500,13500,0
20231213,182300,1104051190,13500,13500,13500,13500,0
20231213,182200,1104051190,13500,13500,13500,13500,0
20231213,182100,1104051190,13500,13500,13500,13500,0
20231213,182000,1104051190,13500,13500,13500,13500,0
20231213,181900,1104051190,13500,13500,13500,13500,0
20231213,181800,1104051190,13500,13500,13500,13500,0
20231213,181700,1104051190,13500,13500,13500,13500,0
20231213,181600,1104051190,13500,13500,13500,13500,0
20231213,181500,1104051190,13500,13500,13500,13500,0
20231213,181400,1104051190,13500,13500,13500,13500,0
20231213,181300,1104051190,13500,13500,13500,13500,0
20231213,181200,1104051190,13500,13500,13500,13500,0
20231213,181100,1104051190,13500,13500,13500,13500,0
20231213,181000,1104051190,13500,13500,13500,13500,2219
20231213,180900,1104051190,13500,13500,13500,13500,0
20231213,180800,1104051190,13500,13500,13500,13500,0
20231213,180700,1104051190,13500,13500,13500,13500,0
20231213,180600,1104051190,13500,13500,13500,13500,0
20231213,180500,1104051190,13500,13500,13500,13500,0
20231213,180400,1104051190,13500,13500,13500,13500,0
20231213,180300,1104051190,13500,13500,13500,13500,0
20231213,180200,1104051190,13500,13500,13500,13500,0
20231213,180100,1104051190,13500,13500,13500,13500,0
20231213,180000,1104051190,13500,13500,13500,13500,0
20231213,175900,1104051190,13500,13500,13500,13500,0
20231213,175800,1104051190,13500,13500,13500,13500,0
20231213,175700,1104051190,13500,13500,13500,13500,0
20231213,175600,1104051190,13500,13500,13500,13500,0
20231213,175500,1104051190,13500,13500,13500,13500,0
20231213,175400,1104051190,13500,13500,13500,13500,0
20231213,175300,1104051190,13500,13500,13500,13500,0
20231213,175200,1104051190,13500,13500,13500,13500,0
20231213,175100,1104051190,13500,13500,13500,13500,0
20231213,175000,1104051190,13500,13500,13500,13500,0
20231213,174900,1104051190,13500,13500,13500,13500,0
20231213,174800,1104051190,13500,13500,13500,13500,0
20231213,174700,1104051190,13500,13500,13500,13500,0
20231213,174600,1104051190,13500,13500,13500,13500,0
20231213,174500,1104051190,13500,13500,13500,13500,0
20231213,174400,1104051190,13500,13500,13500,13500,0
20231213,174300,1104051190,13500,13500,13500,13500,0
20231213,174200,1104051190,13500,13500,13500,13500,0
20231213,174100,1104051190,13500,13500,13500,13500,0
20231213,174000,1104051190,13500,13500,13500,13500,2219
20231213,173900,1104051190,13500,13500,13500,13500,0
20231213,173800,1104051190,13500,13500,13500,13500,0
20231213,173700,1104051190,13500,13500,13500,13500,0
20231213,173600,1104051190,13500,13500,13500,13500,0
20231213,173500,1104051190,13500,13500,13500,13500,0
20231213,173400,1104051190,13500,13500,13500,13500,0
20231213,173300,1104051190,13500,13500,13500,13500,0
20231213,173200,1104051190,13500,13500,13500,13500,0
20231213,173100,1104051190,13500,13500,13500,13500,0
20231213,173000,1104051190,13500,13500,13500,13500,0
20231213,172900,1104051190,13500,13500,13500,13500,0
20231213,172800,1104051190,13500,13500,13500,13500,0
20231213,172700,1104051190,13500,13500,13500,13500,0
20231213,172600,1104051190,13500,13500,13500,13500,0
20231213,172500,1104051190,13500,13500,13500,13500,0
20231213,172400,1104051190,13500,13500,13500,13500,0
20231213,172300,1104051190,13500,13500,13500,13500,0
20231213,172200,1104051190,13500,13500,13500,13500,0
20231213,172100,1104051190,13500,13500,13500,13500,0
20231213,172000,1104051190,13500,13500,13500,13500,0
20231213,171900,1104051190,13500,13500,13500,13500,0
20231213,171800,1104051190,13500,13500,13500,13500,0
20231213,171700,1104051190,13500,13500,13500,13500,0
20231213,171600,1104051190,13500,13500,13500,13500,0
20231213,171500,1104051190,13500,13500,13500,13500,0
20231213,171400,1104051190,13500,13500,13500,13500,0
20231213,171300,1104051190,13500,13500,13500,13500,0
20231213,171200,1104051190,13500,13500,13500,13500,0
20231213,171100,1104051190,13500,13500,13500,13500,0
20231213,171000,1104051190,13500,13500,13500,13500,2219
20231213,170900,1104051190,13500,13500,13500,13500,0
20231213,170800,1104051190,13500,13500,13500,13500,0
20231213,170700,1104051190,13500,13500,13500,13500,0
20231213,170600,1104051190,13500,13500,13500,13500,0
20231213,170500,1104051190,13500,13500,13500,13500,0
20231213,170400,1104051190,13500,13500,13500,13500,0
20231213,170300,1104051190,13500,13500,13500,13500,0
20231213,170200,1104051190,13500,13500,13500,13500,0
20231213,170100,1104051190,13500,13500,13500,13500,0
20231213,170000,1104051190,13500,13500,13500,13500,0
20231213,165900,1104051190,13500,13500,13500,13500,0
20231213,165800,1104051190,13500,13500,13500,13500,0
20231213,165700,1104051190,13500,13500,13500,13500,0
20231213,165600,1104051190,13500,13500,13500,13500,0
20231213,165500,1104051190,13500,13500,13500,13500,0
20231213,165400,1104051190,13500,13500,13500,13500,0
20231213,165300,1104051190,13500,13500,13500,13500,0
20231213,165200,1104051190,13500,13500,13500,13500,0
20231213,165100,1104051190,13500,13500,13500,13500,0
20231213,165000,1104051190,13500,13500,13500,13500,0
20231213,164900,1104051190,13500,13500,13500,13500,0
20231213,164800,1104051190,13500,13500,13500,13500,0
20231213,164700,1104051190,13500,13500,13500,13500,0
20231213,164600,1104051190,13500,13500,13500,13500,0
20231213,164500,1104051190,13500,13500,13500,13500,0
20231213,164400,1104051190,13500,13500,13500,13500,0
20231213,164300,1104051190,13500,13500,13500,13500,0
20231213,164200,1104051190,13500,13500,13500,13500,0
20231213,164100,1104051190,13500,13500,13500,13500,0
20231213,164000,1104051190,13500,13500,13500,13500,2219
20231213,163900,1104051190,13500,13500,13500,13500,0
20231213,163800,1104051190,13500,13500,13500,13500,0
20231213,163700,1104051190,13500,13500,13500,13500,0
20231213,163600,1104051190,13500,13500,13500,13500,0
20231213,163500,1104051190,13500,13500,13500,13500,0
20231213,163400,1104051190,13500,13500,13500,13500,0
20231213,163300,1104051190,13500,13500,13500,13500,0
20231213,163200,1104051190,13500,13500,13500,13500,0
20231213,163100,1104051190,13500,13500,13500,13500,0
20231213,163000,1104051190,13500,13500,13500,13500,0
20231213,162900,1104051190,13500,13500,13500,13500,0
20231213,162800,1104051190,13500,13500,13500,13500,0
20231213,162700,1104051190,13500,13500,13500,13500,0
20231213,162600,1104051190,13500,13500,13500,13500,0
20231213,162500,1104051190,13500,13500,13500,13500,0
20231213,162400,1104051190,13500,13500,13500,13500,0
20231213,162300,1104051190,13500,13500,13500,13500,0
20231213,162200,1104051190,13500,13500,13500,13500,0
20231213,162100,1104051190,13500,13500,13500,13500,0
20231213,162000,1104051190,13500,13500,13500,13500,0
20231213,161900,1104051190,13500,13500,13500,13500,0
20231213,161800,1104051190,13500,13500,13500,13500,0
20231213,161700,1104051190,13500,13500,13500,13500,0
20231213,161600,1104051190,13500,13500,13500,13500,0
20231213,161500,1104051190,13500,13500,13500,13500,0
20231213,161400,1104051190,13500,13500,13500,13500,0
20231213,161300,1104051190,13500,13500,13500,13500,0
20231213,161200,1104051190,13500,13500,13500,13500,0
20231213,161100,1104051190,13500,13500,13500,13500,0
20231213,161000,1104051190,13500,13500,13500,13500,2219
20231213,160900,1104051190,13500,13500,13500,13500,0
20231213,160800,1104051190,13500,13500,13500,13500,0
20231213,160700,1104051190,13500,13500,13500,13500,0
20231213,160600,1104051190,13500,13500,13500,13500,0
20231213,160500,1104051190,13500,13500,13500,13500,0
20231213,160400,1104051190,13500,13500,13500,13500,0
20231213,160300,1104051190,13500,13500,13500,13500,0
20231213,160200,1104051190,13500,13500,13500,13500,0
20231213,160100,1104051190,13500,13500,13500,13500,0
20231213,160000,1104051190,13500,13500,13500,13500,0
20231213,155900,1104051190,13500,13500,13500,13500,0
20231213,155800,1104051190,13500,13500,13500,13500,0
20231213,155700,1104051190,13500,13500,13500,13500,0
20231213,155600,1104051190,13500,13500,13500,13500,0
20231213,155500,1104051190,13500,13500,13500,13500,0
20231213,155400,1104051190,13500,13500,13500,13500,0
20231213,155300,1104051190,13500,13500,13500,13500,0
20231213,155200,1104051190,13500,13500,13500,13500,0
20231213,155100,1104051190,13500,13500,13500,13500,0
20231213,155000,1104051190,13500,13500,13500,13500,0
20231213,154900,1104051190,13500,13500,13500,13500,0
20231213,154800,1104051190,13500,13500,13500,13500,0
20231213,154700,1104051190,13500,13500,13500,13500,0
20231213,154600,1104051190,13500,13500,13500,13500,0
20231213,154500,1104051190,13500,13500,13500,13500,0
20231213,154400,1104051190,13500,13500,13500,13500,0
20231213,154300,1104051190,13500,13500,13500,13500,0
20231213,154200,1104051190,13500,13500,13500,13500,0
20231213,154100,1104051190,13500,13500,13500,13500,0
20231213,154000,1104051190,13500,13500,13500,13500,2219
20231213,153900,1104051190,13500,13500,13500,13500,0
20231213,153800,1104051190,13500,13500,13500,13500,0
20231213,153700,1104051190,13500,13500,13500,13500,0
20231213,153600,1104051190,13500,13500,13500,13500,0
20231213,153500,1104051190,13500,13500,13500,13500,0
20231213,153400,1104051190,13500,13500,13500,13500,0
20231213,153300,1104051190,13500,13500,13500,13500,0
20231213,153200,1104051190,13500,13500,13500,13500,0
20231213,153100,1104051190,13500,13500,13500,13500,0
20231213,153000,1104051190,13500,13500,13500,13500,2219
20231213,152900,1074094690,13520,13520,13520,13520,0
20231213,152800,1074094690,13520,13520,13520,13520,0
20231213,152700,1074094690,13520,13520,13520,13520,0
20231213,152600,1074094690,13520,13520,13520,13520,0
20231213,152500,1074094690,13520,13520,13520,13520,0
20231213,152400,1074094690,13520,13520,13520,13520,0
20231213,152300,1074094690,13520,13520,13520,13520,0
20231213,152200,1074094690,13520,13520,13520,13520,0
20231213,152100,1074094690,13520,13520,13520,13520,0
20231213,152000,1074094690,13520,13520,13520,13520,0
20231213,151900,1074094690,13520,13510,13520,13510,270
20231213,151800,1070444910,13510,13510,13520,13510,104
20231213,151700,1069039860,13520,13500,13520,13500,275
20231213,151600,1065325020,13510,13510,13520,13510,336
20231213,151500,1060785630,13510,13510,13520,13510,672
20231213,151400,1051706880,13520,13510,13520,13510,259
20231213,151300,1048206270,13510,13520,13520,13510,70
20231213,151200,1047260490,13510,13520,13520,13510,523
20231213,151100,1040194620,13520,13510,13520,13510,331
20231213,151000,1035722650,13510,13510,13520,13510,174
20231213,150900,1033371860,13510,13520,13520,13510,157
20231213,150800,1031250390,13520,13510,13520,13510,173
20231213,150700,1028912610,13510,13510,13510,13510,154
20231213,150600,1026832070,13510,13510,13530,13510,135
20231213,150500,1025007180,13520,13510,13520,13510,321
20231213,150400,1020670350,13510,13520,13520,13510,224
20231213,150300,1017642580,13510,13510,13520,13510,327
20231213,150200,1013223810,13510,13520,13520,13510,214
20231213,150100,1010332540,13520,13520,13530,13520,1382
20231213,150000,991647440,13520,13530,13530,13520,122
20231213,145900,989997960,13520,13520,13530,13520,308
20231213,145800,985833360,13520,13530,13540,13520,665
20231213,145700,976835860,13540,13550,13550,13540,146
20231213,145600,974858980,13550,13540,13550,13540,52
20231213,145500,974154400,13560,13530,13560,13530,28
20231213,145400,973775360,13530,13530,13540,13520,706
20231213,145300,964222570,13520,13520,13530,13520,81
20231213,145200,963126850,13520,13530,13530,13520,40
20231213,145100,962585710,13520,13530,13530,13520,54
20231213,145000,961855290,13530,13520,13530,13520,23
20231213,144900,961544320,13520,13520,13530,13520,57
20231213,144800,960773300,13520,13520,13530,13520,36
20231213,144700,960286540,13520,13530,13530,13520,57
20231213,144600,959515530,13530,13530,13530,13520,1036
20231213,144500,945498630,13530,13540,13540,13530,24
20231213,144400,945173870,13540,13540,13540,13530,69
20231213,144300,944239810,13530,13540,13540,13530,162
20231213,144200,942047230,13530,13540,13540,13530,258
20231213,144100,938555090,13540,13550,13560,13530,62
20231213,144000,937715990,13540,13540,13540,13530,272
20231213,143900,934034190,13540,13550,13550,13540,301
20231213,143800,929958290,13550,13550,13560,13550,69
20231213,143700,929023310,13550,13550,13560,13550,106
20231213,143600,927586420,13550,13540,13570,13540,275
20231213,143500,923857710,13540,13560,13560,13540,720
20231213,143400,914108850,13550,13540,13550,13540,83
20231213,143300,912984990,13540,13540,13550,13540,78
20231213,143200,911928840,13550,13540,13560,13540,66
20231213,143100,911034250,13550,13540,13550,13540,28
20231213,143000,910655090,13540,13560,13560,13540,1408
20231213,142900,891578680,13560,13580,13580,13560,19
20231213,142800,891320830,13560,13560,13580,13560,816
20231213,142700,880252930,13560,13570,13570,13560,167
20231213,142600,877986940,13560,13570,13570,13560,53
20231213,142500,877267930,13560,13560,13570,13560,191
20231213,142400,874677280,13560,13560,13570,13560,8
20231213,142300,874568770,13560,13570,13570,13560,47
20231213,142200,873931160,13560,13550,13570,13550,101
20231213,142100,872561570,13560,13560,13560,13550,24
20231213,142000,872236290,13550,13560,13560,13550,71
20231213,141900,871273720,13560,13550,13560,13550,20
20231213,141800,871002690,13560,13560,13570,13560,63
20231213,141700,870148000,13560,13570,13570,13560,19
20231213,141600,869890330,13570,13560,13570,13560,22
20231213,141500,869591970,13570,13560,13570,13560,69
20231213,141400,868655820,13560,13570,13570,13560,24
20231213,141300,868330310,13560,13560,13570,13560,99
20231213,141200,866987180,13560,13560,13570,13560,30
20231213,141100,866580340,13560,13560,13570,13560,29
20231213,141000,866187040,13550,13560,13560,13550,15
20231213,140900,865983670,13560,13570,13570,13560,114
20231213,140800,864436710,13560,13570,13570,13560,59
20231213,140700,863636270,13560,13560,13560,13560,16
20231213,140600,863419310,13560,13560,13570,13560,22
20231213,140500,863120960,13550,13550,13560,13550,533
20231213,140400,855898640,13560,13570,13570,13560,57
20231213,140300,855125160,13570,13560,13570,13560,35
20231213,140200,854650360,13560,13590,13590,13560,63
20231213,140100,853795240,13580,13550,13600,13550,3390
20231213,140000,807754180,13560,13550,13560,13550,21
20231213,135900,807469590,13550,13560,13560,13550,26
20231213,135800,807117210,13540,13550,13550,13540,193
20231213,135700,804502070,13560,13550,13560,13550,20
20231213,135600,804231030,13550,13560,13560,13550,88
20231213,135500,803037940,13550,13550,13550,13550,31
20231213,135400,802617890,13560,13550,13570,13550,333
20231213,135300,798104960,13550,13570,13570,13550,22
20231213,135200,797806760,13550,13560,13560,13550,62
20231213,135100,796966220,13570,13570,13570,13560,97
20231213,135000,795650090,13560,13570,13570,13560,19
20231213,134900,795392420,13560,13560,13560,13550,317
20231213,134800,791094060,13550,13550,13560,13550,25
20231213,134700,790755250,13550,13560,13560,13550,23
20231213,134600,790443540,13560,13550,13560,13550,89
20231213,134500,789236870,13560,13550,13560,13550,62
20231213,134400,788396430,13550,13570,13570,13550,128
20231213,134300,786660900,13550,13560,13560,13550,747
20231213,134200,776532520,13560,13570,13570,13560,233
20231213,134100,773371390,13560,13560,13570,13560,275
20231213,134000,769640320,13560,13560,13570,13560,3
20231213,133900,769599630,13560,13560,13570,13560,205
20231213,133800,766819450,13560,13570,13570,13560,24
20231213,133700,766493950,13560,13560,13570,13560,79
20231213,133600,765422100,13560,13560,13570,13560,27
20231213,133500,765055940,13560,13570,13570,13560,24
20231213,133400,764730430,13560,13560,13570,13560,91
20231213,133300,763495750,13570,13560,13570,13560,20
20231213,133200,763224520,13570,13570,13570,13560,80
20231213,133100,762139090,13560,13570,13570,13560,22
20231213,133000,761840730,13560,13570,13570,13560,19
20231213,132900,761582910,13580,13580,13580,13570,85
20231213,132800,760428760,13570,13570,13570,13570,17
20231213,132700,760198070,13570,13560,13570,13560,49
20231213,132600,759533160,13570,13560,13570,13560,10
20231213,132500,759397470,13560,13570,13570,13560,41
20231213,132400,758841110,13560,13560,13560,13560,3
20231213,132300,758800430,13560,13580,13580,13560,58
20231213,132200,758013350,13570,13580,13580,13570,46
20231213,132100,757388750,13570,13570,13570,13570,96
20231213,132000,756086030,13580,13570,13580,13570,320
20231213,131900,751743070,13570,13580,13580,13570,2912
20231213,131800,712227120,13580,13580,13580,13580,110
20231213,131700,710733320,13590,13580,13590,13580,294
20231213,131600,706740150,13570,13580,13580,13570,7
20231213,131500,706645120,13580,13580,13580,13580,27
20231213,131400,706278460,13580,13580,13590,13580,119
20231213,131300,704662410,13590,13580,13590,13580,61
20231213,131200,703833990,13570,13570,13570,13570,25
20231213,131100,703494740,13580,13580,13580,13580,12
20231213,131000,703331780,13580,13580,13580,13580,54
20231213,130900,702598460,13580,13580,13580,13580,0
20231213,130800,702598460,13580,13580,13580,13570,354
20231213,130700,697794610,13580,13580,13580,13580,6
20231213,130600,697713130,13580,13580,13580,13580,0
20231213,130500,697713130,13580,13580,13580,13570,49
20231213,130400,697048130,13570,13580,13580,13570,34
20231213,130300,696586710,13580,13570,13580,13570,123
20231213,130200,694917580,13580,13590,13590,13580,9
20231213,130100,694795330,13580,13580,13580,13580,1
20231213,130000,694781750,13570,13570,13570,13560,918
20231213,125900,682324500,13570,13580,13580,13570,1007
20231213,125800,668659440,13580,13590,13590,13580,29
20231213,125700,668265570,13590,13590,13590,13590,0
20231213,125600,668265570,13590,13590,13590,13580,10
20231213,125500,668129690,13580,13590,13590,13580,126
20231213,125400,666418570,13580,13580,13580,13580,2
20231213,125300,666391410,13590,13590,13590,13580,45
20231213,125200,665780240,13590,13590,13590,13590,4
20231213,125100,665725880,13580,13580,13580,13580,6
20231213,125000,665644400,13590,13590,13590,13590,7
20231213,124900,665549270,13590,13590,13590,13590,4
20231213,124800,665494910,13580,13580,13580,13580,1
20231213,124700,665481330,13590,13590,13590,13590,6
20231213,124600,665399790,13590,13590,13590,13590,0
20231213,124500,665399790,13590,13590,13590,13590,2
20231213,124400,665372610,13580,13600,13600,13580,1376
20231213,124300,646675290,13600,13600,13600,13600,3
20231213,124200,646634490,13600,13600,13600,13600,4
20231213,124100,646580090,13600,13600,13600,13600,3
20231213,124000,646539290,13590,13600,13600,13590,660
20231213,123900,637567590,13600,13600,13600,13600,3
20231213,123800,637526790,13600,13600,13600,13600,56
20231213,123700,636765190,13600,13590,13600,13590,104
20231213,123600,635351790,13590,13600,13600,13590,86
20231213,123500,634183010,13600,13600,13600,13600,3
20231213,123400,634142210,13600,13600,13600,13600,34
20231213,123300,633679810,13600,13600,13600,13600,4
20231213,123200,633625410,13600,13600,13600,13600,401
20231213,123100,628171810,13600,13600,13600,13600,21
20231213,123000,627886210,13600,13600,13600,13600,3
20231213,122900,627845410,13590,13580,13590,13580,803
20231213,122800,616935550,13580,13580,13580,13580,4
20231213,122700,616881230,13580,13580,13580,13580,7
20231213,122600,616786170,13580,13580,13580,13580,83
20231213,122500,615659030,13580,13580,13580,13580,3
20231213,122400,615618290,13580,13580,13580,13580,4
20231213,122300,615563970,13580,13580,13580,13580,35
20231213,122200,615088670,13580,13580,13580,13580,4
20231213,122100,615034350,13580,13580,13580,13580,6
20231213,122000,614952870,13580,13580,13580,13580,2
20231213,121900,614925710,13580,13580,13580,13580,4
20231213,121800,614871390,13570,13580,13580,13570,134
20231213,121700,613052940,13580,13580,13580,13580,3
20231213,121600,613012200,13580,13580,13580,13580,3
20231213,121500,612971460,13580,13580,13580,13580,15
20231213,121400,612767760,13580,13580,13580,13580,3
20231213,121300,612727020,13580,13570,13580,13570,506
20231213,121200,605860560,13580,13570,13580,13570,125
20231213,121100,604164060,13570,13580,13580,13570,9
20231213,121000,604041850,13580,13580,13580,13580,4
20231213,120900,603987530,13580,13580,13580,13580,7
20231213,120800,603892470,13580,13580,13580,13580,3
20231213,120700,603851730,13580,13570,13580,13570,99
20231213,120600,602508270,13580,13580,13580,13580,30
20231213,120500,602100870,13580,13580,13580,13580,3
20231213,120400,602060130,13580,13580,13580,13580,90
20231213,120300,600837930,13580,13580,13580,13580,55
20231213,120200,600091030,13580,13580,13580,13580,3
20231213,120100,600050290,13580,13580,13580,13580,5
20231213,120000,599982390,13580,13580,13580,13580,4
20231213,115900,599928070,13570,13580,13580,13570,13
20231213,115800,599751630,13580,13580,13580,13580,76
20231213,115700,598719550,13580,13570,13580,13570,4
20231213,115600,598665240,13580,13580,13580,13580,7
20231213,115500,598570180,13570,13570,13570,13570,3
20231213,115400,598529470,13580,13570,13580,13570,8
20231213,115300,598420870,13580,13580,13580,13580,6
20231213,115200,598339390,13580,13580,13580,13580,0
20231213,115100,598339390,13580,13580,13580,13580,4
20231213,115000,598285070,13580,13570,13580,13570,7
20231213,114900,598190030,13570,13570,13570,13570,0
20231213,114800,598190030,13570,13570,13570,13570,3
20231213,114700,598149320,13570,13570,13570,13570,17
20231213,114600,597918630,13570,13570,13570,13570,2
20231213,114500,597891490,13570,13570,13570,13570,8
20231213,114400,597782930,13570,13570,13570,13570,10
20231213,114300,597647230,13570,13570,13570,13570,100
20231213,114200,596290230,13570,13570,13570,13570,6
20231213,114100,596208810,13570,13570,13570,13570,54
20231213,114000,595476030,13570,13580,13580,13570,45
20231213,113900,594865330,13580,13570,13580,13570,145
20231213,113800,592897650,13570,13580,13580,13570,39
20231213,113700,592368310,13570,13570,13570,13570,4
20231213,113600,592314030,13580,13580,13580,13580,168
20231213,113500,590032590,13580,13590,13590,13580,99
20231213,113400,588688110,13580,13580,13580,13580,1
20231213,113300,588674530,13590,13580,13590,13580,6
20231213,113200,588593010,13580,13590,13590,13580,39
20231213,113100,588063310,13580,13580,13580,13580,50
20231213,113000,587384310,13590,13590,13590,13590,388
20231213,112900,582111390,13590,13590,13590,13590,8
20231213,112800,582002670,13580,13580,13580,13580,284
20231213,112700,578145950,13580,13580,13580,13580,4
20231213,112600,578091630,13580,13580,13580,13580,6
20231213,112500,578010150,13580,13580,13580,13580,0
20231213,112400,578010150,13580,13580,13580,13580,4
20231213,112300,577955830,13580,13580,13580,13570,192
20231213,112200,575348480,13570,13570,13570,13570,94
20231213,112100,574072900,13580,13580,13580,13580,4
20231213,112000,574018580,13580,13580,13580,13580,56
20231213,111900,573258100,13580,13580,13580,13580,0
20231213,111800,573258100,13580,13580,13580,13580,4
20231213,111700,573203780,13580,13580,13580,13580,57
20231213,111600,572429720,13560,13570,13570,13560,49
20231213,111500,571764800,13570,13570,13570,13570,114
20231213,111400,570217820,13570,13560,13570,13560,1904
20231213,111300,544392820,13550,13550,13550,13550,13
20231213,111200,544216670,13560,13560,13560,13560,13
20231213,111100,544040390,13550,13560,13560,13550,8
20231213,111000,543931920,13560,13560,13560,13560,4
20231213,110900,543877680,13550,13550,13550,13550,30
20231213,110800,543471180,13560,13550,13560,13550,11
20231213,110700,543322100,13550,13560,13560,13550,296
20231213,110600,539311260,13560,13560,13560,13560,0
20231213,110500,539311260,13560,13560,13560,13560,7
20231213,110400,539216340,13560,13560,13560,13560,3
20231213,110300,539175660,13560,13560,13560,13560,202
20231213,110200,536436540,13550,13570,13570,13550,9
20231213,110100,536314530,13550,13550,13550,13550,0
20231213,110000,536314530,13550,13570,13570,13550,51
20231213,105900,535622480,13560,13570,13570,13560,342
20231213,105800,530984830,13560,13570,13570,13560,306
20231213,105700,526835420,13570,13570,13570,13570,261
20231213,105600,523293650,13580,13580,13580,13580,13
20231213,105500,523117110,13580,13580,13580,13580,24
20231213,105400,522791190,13580,13580,13580,13580,1206
20231213,105300,506413710,13590,13590,13590,13590,3
20231213,105200,506372940,13580,13580,13580,13580,500
20231213,105100,499582940,13580,13580,13590,13580,135
20231213,105000,497749590,13590,13590,13590,13590,13
20231213,104900,497572920,13590,13590,13590,13590,5
20231213,104800,497504970,13590,13580,13590,13580,100
20231213,104700,496146920,13580,13590,13590,13580,191
20231213,104600,493552840,13590,13580,13590,13580,331
20231213,104500,489054890,13580,13580,13580,13580,5
20231213,104400,488986990,13590,13590,13590,13590,13
20231213,104300,488810320,13590,13580,13590,13580,77
20231213,104200,487764630,13580,13580,13580,13580,33
20231213,104100,487316490,13600,13600,13600,13600,72
20231213,104000,486337290,13600,13600,13600,13600,10
20231213,103900,486201290,13600,13590,13600,13590,434
20231213,103800,480301210,13590,13590,13590,13590,40
20231213,103700,479757610,13580,13580,13580,13580,200
20231213,103600,477041610,13590,13590,13590,13590,17
20231213,103500,476810580,13580,13600,13600,13580,77
20231213,103400,475764860,13600,13600,13600,13600,95
20231213,103300,474472860,13580,13580,13600,13580,30
20231213,103200,474065440,13580,13580,13590,13580,185
20231213,103100,471552050,13580,13580,13580,13580,74
20231213,103000,470547130,13580,13560,13580,13560,1941
20231213,102900,444217620,13560,13550,13560,13540,262
20231213,102800,440666810,13540,13540,13540,13540,7
20231213,102700,440572030,13540,13540,13540,13540,58
20231213,102600,439786710,13540,13550,13550,13540,16
20231213,102500,439570040,13540,13530,13540,13520,435
20231213,102400,433688710,13530,13530,13530,13530,43
20231213,102300,433106920,13530,13550,13550,13530,616
20231213,102200,424772380,13550,13550,13550,13550,0
20231213,102100,424772380,13550,13550,13550,13550,0
20231213,102000,424772380,13550,13550,13550,13550,3
20231213,101900,424731730,13550,13550,13550,13550,69
20231213,101800,423796780,13550,13550,13550,13550,1
20231213,101700,423783230,13560,13550,13560,13550,27
20231213,101600,423417120,13550,13530,13550,13530,1433
20231213,101500,404000930,13530,13550,13560,13530,1017
20231213,101400,390221910,13550,13530,13550,13530,703
20231213,101300,380704420,13530,13530,13530,13530,1
20231213,101200,380690890,13520,13550,13550,13520,791
20231213,101100,369988430,13550,13550,13550,13550,689
20231213,101000,360652480,13540,13540,13540,13540,0
20231213,100900,360652480,13540,13540,13540,13540,35
20231213,100800,360178580,13550,13550,13550,13550,4
20231213,100700,360124380,13550,13550,13550,13550,47
20231213,100600,359487530,13550,13550,13550,13550,1
20231213,100500,359473980,13540,13550,13550,13540,103
20231213,100400,358078830,13540,13540,13540,13540,0
20231213,100300,358078830,13540,13540,13540,13540,1
20231213,100200,358065290,13550,13550,13550,13550,53
20231213,100100,357347140,13550,13550,13550,13550,1
20231213,100000,357333590,13540,13540,13550,13540,69
20231213,095900,356399100,13540,13550,13550,13540,15
20231213,095800,356195970,13540,13540,13550,13540,36
20231213,095700,355708190,13540,13550,13550,13540,104
20231213,095600,354299000,13540,13550,13550,13540,564
20231213,095500,346656920,13540,13530,13540,13530,1592
20231213,095400,325101250,13540,13530,13540,13530,2388
20231213,095300,292770760,13520,13520,13520,13510,138
20231213,095200,290905210,13520,13520,13520,13510,11
20231213,095100,290756510,13520,13520,13520,13500,51
20231213,095000,290067010,13500,13500,13500,13500,32
20231213,094900,289635010,13500,13500,13500,13500,3
20231213,094800,289594510,13510,13510,13510,13500,59
20231213,094700,288797430,13500,13500,13500,13500,2
20231213,094600,288770430,13500,13500,13500,13500,7
20231213,094500,288675930,13510,13500,13510,13500,52
20231213,094400,287973430,13500,13500,13510,13500,894
20231213,094300,275904410,13500,13500,13510,13500,3
20231213,094200,275863900,13500,13530,13530,13500,402
20231213,094100,270429830,13520,13520,13520,13520,4
20231213,094000,270375750,13520,13520,13520,13520,2
20231213,093900,270348710,13520,13510,13520,13510,154
20231213,093800,268266640,13510,13510,13510,13500,152
20231213,093700,266213880,13510,13510,13510,13510,1
20231213,093600,266200370,13510,13520,13520,13510,15
20231213,093500,265997670,13510,13500,13520,13500,3
20231213,093400,265957140,13500,13490,13500,13490,82
20231213,093300,264850160,13490,13490,13520,13490,149
20231213,093200,262839120,13500,13490,13520,13490,76
20231213,093100,261813110,13520,13500,13540,13490,1582
20231213,093000,240432490,13500,13510,13510,13500,674
20231213,092900,231331520,13510,13520,13520,13490,5355
20231213,092800,158970510,13520,13520,13530,13520,95
20231213,092700,157685730,13520,13520,13520,13520,2
20231213,092600,157658690,13520,13540,13540,13520,516
20231213,092500,150677120,13550,13540,13550,13540,4
20231213,092400,150622940,13530,13550,13550,13530,400
20231213,092300,145205490,13550,13550,13560,13550,56
20231213,092200,144446590,13550,13560,13560,13550,223
20231213,092100,141423920,13550,13550,13550,13550,2
20231213,092000,141396820,13560,13550,13560,13550,119
20231213,091900,139783210,13550,13550,13550,13550,17
20231213,091800,139552860,13540,13540,13550,13540,59
20231213,091700,138753960,13540,13540,13540,13540,1
20231213,091600,138740420,13540,13540,13540,13540,22
20231213,091500,138442540,13540,13540,13540,13540,2
20231213,091400,138415460,13550,13530,13550,13530,4
20231213,091300,138361280,13530,13560,13560,13530,752
20231213,091200,128185920,13560,13560,13570,13560,236
20231213,091100,124985100,13560,13530,13560,13530,1545
20231213,091000,104081200,13520,13550,13550,13520,1428
20231213,090900,84766940,13550,13560,13560,13550,11
20231213,090800,84617880,13550,13550,13550,13550,32
20231213,090700,84184280,13550,13490,13580,13490,2571
20231213,090600,49447990,13500,13510,13510,13500,1350
20231213,090500,31215420,13520,13520,13520,13520,445
20231213,090400,25199020,13520,13520,13530,13520,7
20231213,090300,25104350,13530,13540,13550,13530,665
20231213,090200,16103250,13550,13560,13560,13550,189
20231213,090100,13541000,13540,13540,13540,13540,236
20231213,090000,10345560,13530,13560,13560,13520,764