KissMeData/114090/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,200800,2162380050,13560,13560,13560,13560,4281
20231222,200700,2162380050,13560,13560,13560,13560,0
20231222,200600,2162380050,13560,13560,13560,13560,0
20231222,200500,2162380050,13560,13560,13560,13560,0
20231222,200400,2162380050,13560,13560,13560,13560,0
20231222,200300,2162380050,13560,13560,13560,13560,0
20231222,200200,2162380050,13560,13560,13560,13560,0
20231222,200100,2162380050,13560,13560,13560,13560,0
20231222,200000,2162380050,13560,13560,13560,13560,0
20231222,195900,2162380050,13560,13560,13560,13560,0
20231222,195800,2162380050,13560,13560,13560,13560,0
20231222,195700,2162380050,13560,13560,13560,13560,0
20231222,195600,2162380050,13560,13560,13560,13560,0
20231222,195500,2162380050,13560,13560,13560,13560,0
20231222,195400,2162380050,13560,13560,13560,13560,0
20231222,195300,2162380050,13560,13560,13560,13560,0
20231222,195200,2162380050,13560,13560,13560,13560,0
20231222,195100,2162380050,13560,13560,13560,13560,0
20231222,195000,2162380050,13560,13560,13560,13560,0
20231222,194900,2162380050,13560,13560,13560,13560,0
20231222,194800,2162380050,13560,13560,13560,13560,0
20231222,194700,2162380050,13560,13560,13560,13560,0
20231222,194600,2162380050,13560,13560,13560,13560,0
20231222,194500,2162380050,13560,13560,13560,13560,0
20231222,194400,2162380050,13560,13560,13560,13560,0
20231222,194300,2162380050,13560,13560,13560,13560,0
20231222,194200,2162380050,13560,13560,13560,13560,0
20231222,194100,2162380050,13560,13560,13560,13560,0
20231222,194000,2162380050,13560,13560,13560,13560,0
20231222,193900,2162380050,13560,13560,13560,13560,0
20231222,193800,2162380050,13560,13560,13560,13560,4281
20231222,193700,2162380050,13560,13560,13560,13560,0
20231222,193600,2162380050,13560,13560,13560,13560,0
20231222,193500,2162380050,13560,13560,13560,13560,0
20231222,193400,2162380050,13560,13560,13560,13560,0
20231222,193300,2162380050,13560,13560,13560,13560,0
20231222,193200,2162380050,13560,13560,13560,13560,0
20231222,193100,2162380050,13560,13560,13560,13560,0
20231222,193000,2162380050,13560,13560,13560,13560,0
20231222,192900,2162380050,13560,13560,13560,13560,0
20231222,192800,2162380050,13560,13560,13560,13560,0
20231222,192700,2162380050,13560,13560,13560,13560,0
20231222,192600,2162380050,13560,13560,13560,13560,0
20231222,192500,2162380050,13560,13560,13560,13560,0
20231222,192400,2162380050,13560,13560,13560,13560,0
20231222,192300,2162380050,13560,13560,13560,13560,0
20231222,192200,2162380050,13560,13560,13560,13560,0
20231222,192100,2162380050,13560,13560,13560,13560,0
20231222,192000,2162380050,13560,13560,13560,13560,0
20231222,191900,2162380050,13560,13560,13560,13560,0
20231222,191800,2162380050,13560,13560,13560,13560,0
20231222,191700,2162380050,13560,13560,13560,13560,0
20231222,191600,2162380050,13560,13560,13560,13560,0
20231222,191500,2162380050,13560,13560,13560,13560,0
20231222,191400,2162380050,13560,13560,13560,13560,0
20231222,191300,2162380050,13560,13560,13560,13560,0
20231222,191200,2162380050,13560,13560,13560,13560,0
20231222,191100,2162380050,13560,13560,13560,13560,0
20231222,191000,2162380050,13560,13560,13560,13560,0
20231222,190900,2162380050,13560,13560,13560,13560,0
20231222,190800,2162380050,13560,13560,13560,13560,4281
20231222,190700,2162380050,13560,13560,13560,13560,0
20231222,190600,2162380050,13560,13560,13560,13560,0
20231222,190500,2162380050,13560,13560,13560,13560,0
20231222,190400,2162380050,13560,13560,13560,13560,0
20231222,190300,2162380050,13560,13560,13560,13560,0
20231222,190200,2162380050,13560,13560,13560,13560,0
20231222,190100,2162380050,13560,13560,13560,13560,0
20231222,190000,2162380050,13560,13560,13560,13560,0
20231222,185900,2162380050,13560,13560,13560,13560,0
20231222,185800,2162380050,13560,13560,13560,13560,0
20231222,185700,2162380050,13560,13560,13560,13560,0
20231222,185600,2162380050,13560,13560,13560,13560,0
20231222,185500,2162380050,13560,13560,13560,13560,0
20231222,185400,2162380050,13560,13560,13560,13560,0
20231222,185300,2162380050,13560,13560,13560,13560,0
20231222,185200,2162380050,13560,13560,13560,13560,0
20231222,185100,2162380050,13560,13560,13560,13560,0
20231222,185000,2162380050,13560,13560,13560,13560,0
20231222,184900,2162380050,13560,13560,13560,13560,0
20231222,184800,2162380050,13560,13560,13560,13560,0
20231222,184700,2162380050,13560,13560,13560,13560,0
20231222,184600,2162380050,13560,13560,13560,13560,0
20231222,184500,2162380050,13560,13560,13560,13560,0
20231222,184400,2162380050,13560,13560,13560,13560,0
20231222,184300,2162380050,13560,13560,13560,13560,0
20231222,184200,2162380050,13560,13560,13560,13560,0
20231222,184100,2162380050,13560,13560,13560,13560,0
20231222,184000,2162380050,13560,13560,13560,13560,0
20231222,183900,2162380050,13560,13560,13560,13560,0
20231222,183800,2162380050,13560,13560,13560,13560,4281
20231222,183700,2162380050,13560,13560,13560,13560,0
20231222,183600,2162380050,13560,13560,13560,13560,0
20231222,183500,2162380050,13560,13560,13560,13560,0
20231222,183400,2162380050,13560,13560,13560,13560,0
20231222,183300,2162380050,13560,13560,13560,13560,0
20231222,183200,2162380050,13560,13560,13560,13560,0
20231222,183100,2162380050,13560,13560,13560,13560,0
20231222,183000,2162380050,13560,13560,13560,13560,0
20231222,182900,2162380050,13560,13560,13560,13560,0
20231222,182800,2162380050,13560,13560,13560,13560,0
20231222,182700,2162380050,13560,13560,13560,13560,0
20231222,182600,2162380050,13560,13560,13560,13560,0
20231222,182500,2162380050,13560,13560,13560,13560,0
20231222,182400,2162380050,13560,13560,13560,13560,0
20231222,182300,2162380050,13560,13560,13560,13560,0
20231222,182200,2162380050,13560,13560,13560,13560,0
20231222,182100,2162380050,13560,13560,13560,13560,0
20231222,182000,2162380050,13560,13560,13560,13560,0
20231222,181900,2162380050,13560,13560,13560,13560,0
20231222,181800,2162380050,13560,13560,13560,13560,0
20231222,181700,2162380050,13560,13560,13560,13560,0
20231222,181600,2162380050,13560,13560,13560,13560,0
20231222,181500,2162380050,13560,13560,13560,13560,0
20231222,181400,2162380050,13560,13560,13560,13560,0
20231222,181300,2162380050,13560,13560,13560,13560,0
20231222,181200,2162380050,13560,13560,13560,13560,0
20231222,181100,2162380050,13560,13560,13560,13560,0
20231222,181000,2162380050,13560,13560,13560,13560,0
20231222,180900,2162380050,13560,13560,13560,13560,0
20231222,180800,2162380050,13560,13560,13560,13560,4281
20231222,180700,2162380050,13560,13560,13560,13560,0
20231222,180600,2162380050,13560,13560,13560,13560,0
20231222,180500,2162380050,13560,13560,13560,13560,0
20231222,180400,2162380050,13560,13560,13560,13560,0
20231222,180300,2162380050,13560,13560,13560,13560,0
20231222,180200,2162380050,13560,13560,13560,13560,0
20231222,180100,2162380050,13560,13560,13560,13560,0
20231222,180000,2162380050,13560,13560,13560,13560,0
20231222,175900,2162380050,13560,13560,13560,13560,0
20231222,175800,2162380050,13560,13560,13560,13560,0
20231222,175700,2162380050,13560,13560,13560,13560,0
20231222,175600,2162380050,13560,13560,13560,13560,0
20231222,175500,2162380050,13560,13560,13560,13560,0
20231222,175400,2162380050,13560,13560,13560,13560,0
20231222,175300,2162380050,13560,13560,13560,13560,0
20231222,175200,2162380050,13560,13560,13560,13560,0
20231222,175100,2162380050,13560,13560,13560,13560,0
20231222,175000,2162380050,13560,13560,13560,13560,0
20231222,174900,2162380050,13560,13560,13560,13560,0
20231222,174800,2162380050,13560,13560,13560,13560,0
20231222,174700,2162380050,13560,13560,13560,13560,0
20231222,174600,2162380050,13560,13560,13560,13560,0
20231222,174500,2162380050,13560,13560,13560,13560,0
20231222,174400,2162380050,13560,13560,13560,13560,0
20231222,174300,2162380050,13560,13560,13560,13560,0
20231222,174200,2162380050,13560,13560,13560,13560,0
20231222,174100,2162380050,13560,13560,13560,13560,0
20231222,174000,2162380050,13560,13560,13560,13560,0
20231222,173900,2162380050,13560,13560,13560,13560,0
20231222,173800,2162380050,13560,13560,13560,13560,4281
20231222,173700,2162380050,13560,13560,13560,13560,0
20231222,173600,2162380050,13560,13560,13560,13560,0
20231222,173500,2162380050,13560,13560,13560,13560,0
20231222,173400,2162380050,13560,13560,13560,13560,0
20231222,173300,2162380050,13560,13560,13560,13560,0
20231222,173200,2162380050,13560,13560,13560,13560,0
20231222,173100,2162380050,13560,13560,13560,13560,0
20231222,173000,2162380050,13560,13560,13560,13560,0
20231222,172900,2162380050,13560,13560,13560,13560,0
20231222,172800,2162380050,13560,13560,13560,13560,0
20231222,172700,2162380050,13560,13560,13560,13560,0
20231222,172600,2162380050,13560,13560,13560,13560,0
20231222,172500,2162380050,13560,13560,13560,13560,0
20231222,172400,2162380050,13560,13560,13560,13560,0
20231222,172300,2162380050,13560,13560,13560,13560,0
20231222,172200,2162380050,13560,13560,13560,13560,0
20231222,172100,2162380050,13560,13560,13560,13560,0
20231222,172000,2162380050,13560,13560,13560,13560,0
20231222,171900,2162380050,13560,13560,13560,13560,0
20231222,171800,2162380050,13560,13560,13560,13560,0
20231222,171700,2162380050,13560,13560,13560,13560,0
20231222,171600,2162380050,13560,13560,13560,13560,0
20231222,171500,2162380050,13560,13560,13560,13560,0
20231222,171400,2162380050,13560,13560,13560,13560,0
20231222,171300,2162380050,13560,13560,13560,13560,0
20231222,171200,2162380050,13560,13560,13560,13560,0
20231222,171100,2162380050,13560,13560,13560,13560,0
20231222,171000,2162380050,13560,13560,13560,13560,0
20231222,170900,2162380050,13560,13560,13560,13560,0
20231222,170800,2162380050,13560,13560,13560,13560,4281
20231222,170700,2162380050,13560,13560,13560,13560,0
20231222,170600,2162380050,13560,13560,13560,13560,0
20231222,170500,2162380050,13560,13560,13560,13560,0
20231222,170400,2162380050,13560,13560,13560,13560,0
20231222,170300,2162380050,13560,13560,13560,13560,0
20231222,170200,2162380050,13560,13560,13560,13560,0
20231222,170100,2162380050,13560,13560,13560,13560,0
20231222,170000,2162380050,13560,13560,13560,13560,0
20231222,165900,2162380050,13560,13560,13560,13560,0
20231222,165800,2162380050,13560,13560,13560,13560,0
20231222,165700,2162380050,13560,13560,13560,13560,0
20231222,165600,2162380050,13560,13560,13560,13560,0
20231222,165500,2162380050,13560,13560,13560,13560,0
20231222,165400,2162380050,13560,13560,13560,13560,0
20231222,165300,2162380050,13560,13560,13560,13560,0
20231222,165200,2162380050,13560,13560,13560,13560,0
20231222,165100,2162380050,13560,13560,13560,13560,0
20231222,165000,2162380050,13560,13560,13560,13560,0
20231222,164900,2162380050,13560,13560,13560,13560,0
20231222,164800,2162380050,13560,13560,13560,13560,0
20231222,164700,2162380050,13560,13560,13560,13560,0
20231222,164600,2162380050,13560,13560,13560,13560,0
20231222,164500,2162380050,13560,13560,13560,13560,0
20231222,164400,2162380050,13560,13560,13560,13560,0
20231222,164300,2162380050,13560,13560,13560,13560,0
20231222,164200,2162380050,13560,13560,13560,13560,0
20231222,164100,2162380050,13560,13560,13560,13560,0
20231222,164000,2162380050,13560,13560,13560,13560,0
20231222,163900,2162380050,13560,13560,13560,13560,0
20231222,163800,2162380050,13560,13560,13560,13560,4281
20231222,163700,2162380050,13560,13560,13560,13560,0
20231222,163600,2162380050,13560,13560,13560,13560,0
20231222,163500,2162380050,13560,13560,13560,13560,0
20231222,163400,2162380050,13560,13560,13560,13560,0
20231222,163300,2162380050,13560,13560,13560,13560,0
20231222,163200,2162380050,13560,13560,13560,13560,0
20231222,163100,2162380050,13560,13560,13560,13560,0
20231222,163000,2162380050,13560,13560,13560,13560,0
20231222,162900,2162380050,13560,13560,13560,13560,0
20231222,162800,2162380050,13560,13560,13560,13560,0
20231222,162700,2162380050,13560,13560,13560,13560,0
20231222,162600,2162380050,13560,13560,13560,13560,0
20231222,162500,2162380050,13560,13560,13560,13560,0
20231222,162400,2162380050,13560,13560,13560,13560,0
20231222,162300,2162380050,13560,13560,13560,13560,0
20231222,162200,2162380050,13560,13560,13560,13560,0
20231222,162100,2162380050,13560,13560,13560,13560,0
20231222,162000,2162380050,13560,13560,13560,13560,0
20231222,161900,2162380050,13560,13560,13560,13560,0
20231222,161800,2162380050,13560,13560,13560,13560,0
20231222,161700,2162380050,13560,13560,13560,13560,0
20231222,161600,2162380050,13560,13560,13560,13560,0
20231222,161500,2162380050,13560,13560,13560,13560,0
20231222,161400,2162380050,13560,13560,13560,13560,0
20231222,161300,2162380050,13560,13560,13560,13560,0
20231222,161200,2162380050,13560,13560,13560,13560,0
20231222,161100,2162380050,13560,13560,13560,13560,0
20231222,161000,2162380050,13560,13560,13560,13560,0
20231222,160900,2162380050,13560,13560,13560,13560,0
20231222,160800,2162380050,13560,13560,13560,13560,4281
20231222,160700,2162380050,13560,13560,13560,13560,0
20231222,160600,2162380050,13560,13560,13560,13560,0
20231222,160500,2162380050,13560,13560,13560,13560,0
20231222,160400,2162380050,13560,13560,13560,13560,0
20231222,160300,2162380050,13560,13560,13560,13560,0
20231222,160200,2162380050,13560,13560,13560,13560,0
20231222,160100,2162380050,13560,13560,13560,13560,0
20231222,160000,2162380050,13560,13560,13560,13560,0
20231222,155900,2162380050,13560,13560,13560,13560,0
20231222,155800,2162380050,13560,13560,13560,13560,0
20231222,155700,2162380050,13560,13560,13560,13560,0
20231222,155600,2162380050,13560,13560,13560,13560,0
20231222,155500,2162380050,13560,13560,13560,13560,0
20231222,155400,2162380050,13560,13560,13560,13560,0
20231222,155300,2162380050,13560,13560,13560,13560,0
20231222,155200,2162380050,13560,13560,13560,13560,0
20231222,155100,2162380050,13560,13560,13560,13560,0
20231222,155000,2162380050,13560,13560,13560,13560,0
20231222,154900,2162380050,13560,13560,13560,13560,0
20231222,154800,2162380050,13560,13560,13560,13560,0
20231222,154700,2162380050,13560,13560,13560,13560,0
20231222,154600,2162380050,13560,13560,13560,13560,0
20231222,154500,2162380050,13560,13560,13560,13560,0
20231222,154400,2162380050,13560,13560,13560,13560,0
20231222,154300,2162380050,13560,13560,13560,13560,0
20231222,154200,2162380050,13560,13560,13560,13560,0
20231222,154100,2162380050,13560,13560,13560,13560,0
20231222,154000,2162380050,13560,13560,13560,13560,0
20231222,153900,2162380050,13560,13560,13560,13560,0
20231222,153800,2162380050,13560,13560,13560,13560,4281
20231222,153700,2162380050,13560,13560,13560,13560,0
20231222,153600,2162380050,13560,13560,13560,13560,0
20231222,153500,2162380050,13560,13560,13560,13560,0
20231222,153400,2162380050,13560,13560,13560,13560,0
20231222,153300,2162380050,13560,13560,13560,13560,0
20231222,153200,2162380050,13560,13560,13560,13560,0
20231222,153100,2162380050,13560,13560,13560,13560,0
20231222,153000,2162380050,13560,13560,13560,13560,4281
20231222,152900,2104329690,13540,13540,13540,13540,0
20231222,152800,2104329690,13540,13540,13540,13540,0
20231222,152700,2104329690,13540,13540,13540,13540,0
20231222,152600,2104329690,13540,13540,13540,13540,0
20231222,152500,2104329690,13540,13540,13540,13540,0
20231222,152400,2104329690,13540,13540,13540,13540,0
20231222,152300,2104329690,13540,13540,13540,13540,0
20231222,152200,2104329690,13540,13540,13540,13540,0
20231222,152100,2104329690,13540,13540,13540,13540,0
20231222,152000,2104329690,13540,13540,13540,13540,0
20231222,151900,2104329690,13540,13540,13540,13540,119
20231222,151800,2102718430,13540,13540,13540,13530,1417
20231222,151700,2083543460,13540,13530,13540,13530,280
20231222,151600,2079755020,13540,13530,13540,13530,313
20231222,151500,2075517010,13530,13530,13540,13530,1243
20231222,151400,2058697460,13530,13530,13530,13530,267
20231222,151300,2055084950,13540,13530,13540,13530,700
20231222,151200,2045609620,13530,13540,13540,13530,476
20231222,151100,2039167280,13540,13540,13540,13540,12
20231222,151000,2039004800,13540,13530,13540,13530,2164
20231222,150900,2009725070,13540,13540,13540,13530,385
20231222,150800,2004514840,13530,13540,13540,13530,346
20231222,150700,1999832680,13540,13540,13540,13540,207
20231222,150600,1997029900,13540,13540,13540,13540,213
20231222,150500,1994145880,13530,13540,13540,13530,350
20231222,150400,1989409550,13540,13540,13540,13540,273
20231222,150300,1985713130,13540,13540,13540,13540,176
20231222,150200,1983330090,13540,13530,13540,13530,315
20231222,150100,1979067660,13530,13540,13540,13530,208
20231222,150000,1976251350,13540,13540,13540,13530,408
20231222,145900,1970729710,13540,13530,13540,13530,643
20231222,145800,1962028560,13530,13530,13540,13530,716
20231222,145700,1952340160,13530,13530,13530,13530,626
20231222,145600,1943870380,13530,13540,13540,13530,412
20231222,145500,1938294190,13540,13540,13550,13540,828
20231222,145400,1927082870,13540,13540,13540,13540,845
20231222,145300,1915641570,13540,13540,13540,13540,1384
20231222,145200,1896902210,13540,13540,13550,13540,2155
20231222,145100,1867723410,13540,13540,13540,13540,897
20231222,145000,1855578030,13540,13540,13540,13540,662
20231222,144900,1846614550,13550,13540,13550,13540,783
20231222,144800,1836011560,13540,13540,13540,13540,823
20231222,144700,1824868140,13540,13540,13540,13540,628
20231222,144600,1816365020,13540,13540,13550,13540,415
20231222,144500,1810745250,13540,13540,13550,13540,661
20231222,144400,1801794940,13550,13550,13560,13550,671
20231222,144300,1792702760,13550,13550,13550,13550,710
20231222,144200,1783082260,13560,13540,13560,13540,1153
20231222,144100,1767459090,13540,13550,13550,13540,1093
20231222,144000,1752649740,13550,13550,13550,13550,359
20231222,143900,1747785290,13550,13550,13550,13550,481
20231222,143800,1741267740,13550,13550,13550,13550,534
20231222,143700,1734032040,13550,13550,13550,13540,1153
20231222,143600,1718409340,13550,13550,13550,13550,357
20231222,143500,1713571990,13550,13550,13550,13550,423
20231222,143400,1707840340,13550,13550,13550,13550,351
20231222,143300,1703084290,13550,13550,13550,13540,1168
20231222,143200,1687258270,13550,13550,13560,13540,1022
20231222,143100,1673406950,13550,13550,13550,13550,352
20231222,143000,1668637350,13550,13550,13550,13550,1384
20231222,142900,1649884150,13560,13550,13560,13550,374
20231222,142800,1644816240,13550,13550,13560,13550,1102
20231222,142700,1629883900,13550,13550,13550,13550,1743
20231222,142600,1606266250,13550,13550,13560,13540,616
20231222,142500,1597920970,13550,13550,13560,13550,367
20231222,142400,1592948080,13550,13540,13550,13540,970
20231222,142300,1579807830,13540,13540,13550,13540,640
20231222,142200,1571139390,13540,13540,13550,13540,370
20231222,142100,1566129420,13540,13540,13540,13540,358
20231222,142000,1561282100,13540,13550,13560,13540,2276
20231222,141900,1530443190,13550,13550,13550,13550,434
20231222,141800,1524562490,13550,13550,13560,13550,377
20231222,141700,1519453980,13550,13550,13550,13550,348
20231222,141600,1514738580,13550,13550,13560,13550,426
20231222,141500,1508965590,13550,13550,13550,13550,574
20231222,141400,1501187890,13550,13550,13560,13550,490
20231222,141300,1494547450,13550,13550,13550,13550,2938
20231222,141200,1454737550,13550,13550,13560,13550,544
20231222,141100,1447364420,13550,13550,13560,13550,459
20231222,141000,1441144050,13550,13550,13560,13550,568
20231222,140900,1433444650,13550,13550,13550,13550,360
20231222,140800,1428566650,13550,13550,13560,13550,533
20231222,140700,1421343920,13550,13550,13550,13550,794
20231222,140600,1410585220,13550,13550,13560,13550,331
20231222,140500,1406100000,13560,13560,13560,13560,1509
20231222,140400,1385637960,13560,13570,13570,13560,144
20231222,140300,1383685040,13570,13570,13570,13570,286
20231222,140200,1379804020,13570,13580,13580,13570,138
20231222,140100,1377930580,13580,13570,13580,13570,24
20231222,140000,1377604860,13570,13570,13580,13570,60
20231222,135900,1376790400,13580,13580,13580,13580,38
20231222,135800,1376274360,13570,13560,13570,13560,11
20231222,135700,1376125100,13570,13570,13570,13570,7
20231222,135600,1376030110,13580,13570,13580,13570,287
20231222,135500,1372134650,13570,13580,13580,13570,27
20231222,135400,1371768000,13570,13570,13570,13570,323
20231222,135300,1367384890,13570,13570,13570,13560,93
20231222,135200,1366122890,13570,13570,13570,13560,1098
20231222,135100,1351233030,13570,13570,13570,13570,0
20231222,135000,1351233030,13570,13560,13570,13560,2788
20231222,134900,1313427310,13560,13560,13560,13560,13227
20231222,134800,1134069190,13570,13570,13570,13570,41
20231222,134700,1133512820,13560,13570,13570,13560,120
20231222,134600,1131884920,13570,13570,13570,13570,48
20231222,134500,1131233560,13570,13570,13570,13570,9
20231222,134400,1131111430,13570,13570,13570,13560,2077
20231222,134300,1102946820,13570,13570,13570,13570,39
20231222,134200,1102417590,13570,13560,13570,13560,24
20231222,134100,1102091980,13560,13570,13570,13560,4
20231222,134000,1102037710,13570,13570,13570,13560,139
20231222,133900,1100152480,13560,13560,13570,13560,1101
20231222,133800,1085221920,13570,13570,13570,13560,203
20231222,133700,1082467720,13570,13570,13570,13570,23
20231222,133600,1082155610,13570,13570,13570,13560,215
20231222,133500,1079238070,13570,13570,13570,13560,211
20231222,133400,1076374870,13570,13570,13570,13570,26
20231222,133300,1076022050,13570,13570,13570,13570,30
20231222,133200,1075614950,13560,13560,13560,13560,1
20231222,133100,1075601390,13570,13570,13570,13570,15
20231222,133000,1075397840,13570,13570,13570,13570,51
20231222,132900,1074705770,13560,13570,13570,13560,136
20231222,132800,1072861350,13570,13560,13570,13560,247
20231222,132700,1069511770,13560,13570,13570,13560,21
20231222,132600,1069226870,13560,13560,13560,13560,0
20231222,132500,1069226870,13560,13570,13570,13560,23
20231222,132400,1068914770,13560,13560,13560,13560,0
20231222,132300,1068914770,13560,13570,13570,13560,600
20231222,132200,1060778330,13570,13570,13570,13570,0
20231222,132100,1060778330,13570,13570,13570,13570,53
20231222,132000,1060059120,13570,13560,13570,13560,10
20231222,131900,1059923510,13560,13560,13560,13560,971
20231222,131800,1046756750,13560,13560,13560,13560,0
20231222,131700,1046756750,13560,13560,13560,13560,308
20231222,131600,1042580270,13560,13560,13560,13560,89
20231222,131500,1041373430,13570,13560,13570,13560,1606
20231222,131400,1019595890,13560,13560,13560,13550,1689
20231222,131300,996693060,13550,13530,13550,13530,1034
20231222,131200,982687390,13530,13530,13530,13530,1161
20231222,131100,966979060,13520,13510,13530,13510,77
20231222,131000,965937420,13520,13510,13520,13510,1956
20231222,130900,939500400,13510,13510,13510,13510,22
20231222,130800,939203180,13510,13510,13510,13510,0
20231222,130700,939203180,13510,13510,13510,13510,118
20231222,130600,937609000,13510,13510,13510,13510,5
20231222,130500,937541450,13510,13520,13520,13510,321
20231222,130400,933204480,13500,13520,13520,13500,46
20231222,130300,932583460,13500,13520,13520,13500,52
20231222,130200,931880440,13520,13500,13520,13500,262
20231222,130100,928340820,13500,13490,13500,13490,1342
20231222,130000,910224330,13480,13470,13480,13460,20252
20231222,125900,637425370,13470,13470,13470,13470,15
20231222,125800,637223320,13460,13450,13460,13450,8
20231222,125700,637115710,13460,13450,13460,13450,27
20231222,125600,636752300,13460,13460,13460,13460,0
20231222,125500,636752300,13460,13470,13470,13450,1075
20231222,125400,622292100,13470,13470,13470,13470,0
20231222,125300,622292100,13470,13450,13470,13450,171
20231222,125200,619990200,13450,13450,13450,13450,12
20231222,125100,619828800,13450,13450,13450,13450,16
20231222,125000,619613600,13440,13440,13440,13440,1
20231222,124900,619600160,13460,13450,13470,13450,286
20231222,124800,615751280,13440,13440,13440,13440,48
20231222,124700,615106160,13440,13430,13440,13430,15
20231222,124600,614904570,13440,13440,13440,13440,0
20231222,124500,614904570,13440,13430,13440,13430,38
20231222,124400,614394010,13440,13440,13440,13440,0
20231222,124300,614394010,13440,13430,13440,13430,25
20231222,124200,614058080,13440,13450,13450,13440,111
20231222,124100,612566230,13460,13460,13460,13460,26
20231222,124000,612216270,13460,13470,13470,13460,140
20231222,123900,610331720,13470,13470,13470,13470,90
20231222,123800,609119420,13470,13460,13470,13460,119
20231222,123700,607517420,13450,13450,13450,13450,11
20231222,123600,607369470,13450,13440,13450,13440,94
20231222,123500,606105420,13440,13440,13440,13440,54
20231222,123400,605379660,13440,13440,13440,13440,221
20231222,123300,602409420,13440,13430,13440,13430,27
20231222,123200,602046550,13430,13430,13430,13430,122
20231222,123100,600408090,13420,13420,13420,13420,0
20231222,123000,600408090,13420,13430,13430,13420,34
20231222,122900,599951610,13420,13420,13420,13420,27
20231222,122800,599589270,13430,13430,13430,13430,20
20231222,122700,599320670,13430,13430,13430,13420,443
20231222,122600,593375340,13430,13430,13430,13430,33
20231222,122500,592932150,13430,13430,13430,13430,12
20231222,122400,592770990,13430,13430,13430,13430,37
20231222,122300,592274080,13430,13430,13430,13430,13
20231222,122200,592099490,13420,13410,13420,13410,68
20231222,122100,591186950,13410,13410,13410,13410,7
20231222,122000,591093080,13420,13420,13420,13420,25
20231222,121900,590757580,13420,13420,13420,13420,125
20231222,121800,589080080,13420,13430,13430,13420,76
20231222,121700,588059930,13420,13420,13420,13420,2
20231222,121600,588033090,13420,13430,13430,13420,275
20231222,121500,584342300,13420,13420,13420,13420,0
20231222,121400,584342300,13420,13420,13430,13420,532
20231222,121300,577202620,13430,13430,13430,13430,70
20231222,121200,576262520,13430,13420,13440,13420,104
20231222,121100,574866020,13430,13430,13440,13430,211
20231222,121000,572032090,13430,13440,13440,13430,207
20231222,120900,569251770,13440,13440,13440,13440,46
20231222,120800,568633530,13440,13430,13440,13430,19
20231222,120700,568378180,13440,13450,13450,13440,407
20231222,120600,562907920,13440,13450,13450,13440,32
20231222,120500,562477600,13440,13450,13450,13440,52
20231222,120400,561778220,13450,13450,13450,13450,17
20231222,120300,561549570,13450,13450,13450,13450,16
20231222,120200,561334370,13460,13460,13460,13460,28
20231222,120100,560957490,13460,13460,13470,13460,93
20231222,120000,559705540,13470,13460,13470,13460,31
20231222,115900,559288090,13470,13470,13470,13470,9
20231222,115800,559166860,13450,13450,13450,13450,114
20231222,115700,557633560,13450,13440,13450,13440,2
20231222,115600,557606670,13450,13450,13450,13450,315
20231222,115500,553369920,13450,13480,13480,13450,327
20231222,115400,548967940,13480,13470,13480,13470,21
20231222,115300,548684870,13480,13480,13480,13480,69
20231222,115200,547754750,13480,13470,13480,13470,29
20231222,115100,547363910,13480,13480,13480,13480,17
20231222,115000,547134750,13480,13470,13480,13470,64
20231222,114900,546272430,13470,13470,13470,13470,0
20231222,114800,546272430,13470,13480,13480,13470,291
20231222,114700,542352470,13470,13480,13480,13470,25
20231222,114600,542015480,13470,13470,13470,13470,22
20231222,114500,541719140,13480,13480,13480,13480,32
20231222,114400,541287780,13470,13480,13480,13470,20
20231222,114300,541018250,13480,13480,13480,13480,28
20231222,114200,540640810,13480,13480,13480,13470,43
20231222,114100,540061210,13480,13480,13480,13470,34
20231222,114000,539602900,13480,13470,13480,13470,28
20231222,113900,539225560,13470,13470,13470,13470,55
20231222,113800,538484710,13450,13470,13470,13450,70
20231222,113700,537541970,13480,13490,13490,13480,213
20231222,113600,534670530,13480,13490,13490,13480,109
20231222,113500,533200510,13490,13470,13490,13470,129
20231222,113400,531461590,13450,13450,13450,13450,132
20231222,113300,529686190,13470,13500,13500,13470,328
20231222,113200,525262650,13490,13490,13490,13480,350
20231222,113100,520542510,13500,13510,13510,13500,124
20231222,113000,518868290,13500,13500,13500,13500,345
20231222,112900,514210790,13500,13510,13510,13500,19
20231222,112800,513954110,13500,13520,13520,13500,152
20231222,112700,511899610,13510,13520,13520,13510,140
20231222,112600,510007400,13530,13530,13530,13520,8
20231222,112500,509899170,13530,13530,13530,13510,71
20231222,112400,508939460,13530,13530,13530,13510,32
20231222,112300,508506520,13530,13520,13530,13520,31
20231222,112200,508087120,13520,13530,13530,13510,252
20231222,112100,504679770,13530,13530,13530,13530,32
20231222,112000,504246810,13530,13520,13530,13520,12
20231222,111900,504084460,13530,13510,13530,13500,54
20231222,111800,503354380,13510,13510,13510,13510,0
20231222,111700,503354380,13510,13520,13520,13500,1351
20231222,111600,485114180,13520,13530,13530,13520,1102
20231222,111500,470214140,13530,13500,13530,13490,2166
20231222,111400,440944180,13500,13500,13500,13500,64
20231222,111300,440080180,13500,13500,13500,13500,36
20231222,111200,439594180,13490,13490,13490,13490,521
20231222,111100,432565890,13490,13480,13490,13480,100
20231222,111000,431217620,13480,13480,13490,13480,95
20231222,110900,429936580,13490,13490,13490,13490,0
20231222,110800,429936580,13490,13480,13490,13480,33
20231222,110700,429491480,13480,13480,13480,13480,5
20231222,110600,429424080,13480,13470,13480,13470,82
20231222,110500,428319440,13440,13440,13440,13440,2
20231222,110400,428292560,13440,13460,13470,13440,410
20231222,110300,422776360,13460,13460,13460,13460,7
20231222,110200,422682140,13460,13470,13470,13460,420
20231222,110100,417025730,13470,13470,13470,13470,51
20231222,110000,416338760,13470,13480,13480,13470,53
20231222,105900,415624390,13480,13440,13490,13440,5135
20231222,105800,346502190,13420,13420,13420,13420,1
20231222,105700,346488770,13440,13420,13440,13420,323
20231222,105600,342150380,13420,13420,13420,13420,0
20231222,105500,342150380,13420,13420,13420,13420,1
20231222,105400,342136960,13430,13430,13440,13430,110
20231222,105300,340659520,13440,13430,13440,13430,300
20231222,105200,336630080,13430,13430,13430,13430,1
20231222,105100,336616650,13420,13420,13420,13420,27
20231222,105000,336254310,13430,13430,13440,13420,17
20231222,104900,336026000,13430,13420,13440,13420,50
20231222,104800,335354620,13420,13420,13420,13420,29
20231222,104700,334965440,13440,13430,13440,13430,7
20231222,104600,334871420,13430,13430,13430,13430,274
20231222,104500,331191600,13440,13430,13440,13430,256
20231222,104400,327751260,13440,13430,13440,13430,38
20231222,104300,327240840,13430,13430,13440,13430,35
20231222,104200,326770710,13430,13440,13440,13430,18
20231222,104100,326528950,13440,13440,13440,13440,42
20231222,104000,325964470,13450,13440,13450,13440,38
20231222,103900,325453670,13440,13440,13450,13440,38
20231222,103800,324942870,13440,13440,13440,13440,33
20231222,103700,324499350,13440,13440,13440,13440,29
20231222,103600,324109590,13440,13440,13440,13440,29
20231222,103500,323719830,13440,13440,13450,13440,52
20231222,103400,323020870,13440,13440,13440,13440,0
20231222,103300,323020870,13440,13440,13440,13440,16
20231222,103200,322805830,13450,13430,13450,13430,74
20231222,103100,321811350,13430,13430,13430,13430,23
20231222,103000,321502460,13430,13430,13430,13430,4
20231222,102900,321448740,13440,13440,13440,13430,80
20231222,102800,320373750,13430,13430,13440,13430,29
20231222,102700,319984190,13440,13450,13450,13430,321
20231222,102600,315670500,13440,13440,13440,13440,3
20231222,102500,315630180,13440,13440,13450,13440,22
20231222,102400,315334490,13440,13440,13450,13440,83
20231222,102300,314218420,13440,13440,13440,13440,21
20231222,102200,313936180,13440,13440,13450,13440,21
20231222,102100,313653780,13440,13440,13450,13440,38
20231222,102000,313142860,13440,13440,13450,13440,107
20231222,101900,311704020,13440,13440,13450,13440,43
20231222,101800,311125890,13440,13440,13450,13440,37
20231222,101700,310628270,13440,13450,13450,13440,46
20231222,101600,310009770,13440,13440,13450,13440,67
20231222,101500,309108930,13440,13430,13440,13430,25
20231222,101400,308772990,13430,13430,13450,13430,350
20231222,101300,304071970,13430,13430,13430,13430,18
20231222,101200,303830230,13430,13430,13430,13430,3
20231222,101100,303789940,13430,13430,13430,13430,6
20231222,101000,303709360,13430,13430,13430,13430,6
20231222,100900,303628780,13430,13440,13440,13430,48
20231222,100800,302983670,13430,13430,13430,13430,4
20231222,100700,302929950,13430,13430,13440,13430,43
20231222,100600,302352070,13430,13430,13430,13430,4
20231222,100500,302298350,13430,13450,13460,13430,93
20231222,100400,301047550,13450,13430,13450,13430,49
20231222,100300,300388620,13450,13430,13450,13430,4
20231222,100200,300334880,13430,13450,13450,13410,156
20231222,100100,298236900,13450,13400,13450,13400,11
20231222,100000,298089370,13410,13410,13410,13410,1003
20231222,095900,284639140,13410,13420,13450,13410,93
20231222,095800,283391570,13420,13410,13420,13410,50
20231222,095700,282720970,13410,13410,13450,13410,809
20231222,095600,271871800,13410,13450,13450,13410,763
20231222,095500,261632040,13450,13450,13450,13450,6
20231222,095400,261551340,13450,13430,13450,13420,133
20231222,095300,259764710,13430,13430,13430,13430,5
20231222,095200,259697560,13430,13460,13460,13430,239
20231222,095100,256484910,13450,13450,13450,13450,1
20231222,095000,256471460,13430,13430,13430,13430,0
20231222,094900,256471460,13430,13460,13460,13430,260
20231222,094800,252972940,13460,13460,13470,13440,62
20231222,094700,252137990,13460,13450,13460,13440,115
20231222,094600,250591100,13460,13460,13460,13460,0
20231222,094500,250591100,13460,13450,13460,13420,605
20231222,094400,242470580,13450,13420,13450,13420,27
20231222,094300,242108180,13430,13430,13430,13430,71
20231222,094200,241154650,13460,13440,13460,13440,67
20231222,094100,240253160,13430,13420,13430,13420,201
20231222,094000,237553880,13400,13400,13400,13400,1
20231222,093900,237540480,13420,13400,13420,13400,782
20231222,093800,227061560,13400,13430,13430,13400,848
20231222,093700,215691510,13430,13430,13430,13430,18
20231222,093600,215449770,13430,13430,13430,13430,15
20231222,093500,215248320,13410,13400,13430,13400,588
20231222,093400,207368570,13400,13410,13460,13400,386
20231222,093300,202185550,13430,13420,13430,13420,165
20231222,093200,199971140,13420,13420,13420,13400,1047
20231222,093100,185930020,13410,13410,13410,13410,50
20231222,093000,185259520,13410,13410,13410,13410,2
20231222,092900,185232700,13410,13420,13420,13410,5
20231222,092800,185165620,13410,13410,13410,13410,1
20231222,092700,185152210,13410,13400,13410,13400,432
20231222,092600,179359270,13400,13400,13400,13400,102
20231222,092500,177992470,13400,13400,13400,13400,140
20231222,092400,176116470,13410,13390,13410,13390,48
20231222,092300,175472830,13390,13390,13400,13390,236
20231222,092200,172310790,13400,13400,13400,13390,115
20231222,092100,170769810,13400,13390,13400,13390,595
20231222,092000,162802740,13380,13390,13390,13380,196
20231222,091900,160178680,13390,13380,13410,13380,11
20231222,091800,160031220,13410,13400,13410,13380,1673
20231222,091700,137614560,13410,13410,13410,13410,1262
20231222,091600,120691140,13420,13410,13420,13410,58
20231222,091500,119913200,13420,13420,13430,13420,297
20231222,091400,115927430,13420,13420,13420,13420,611
20231222,091300,107727810,13430,13420,13430,13420,58
20231222,091200,106949420,13430,13430,13430,13430,10
20231222,091100,106815120,13430,13430,13430,13420,614
20231222,091000,98575110,13430,13470,13470,13430,329
20231222,090900,94151360,13450,13440,13450,13440,243
20231222,090800,90885150,13430,13430,13430,13430,18
20231222,090700,90643410,13440,13440,13440,13440,3
20231222,090600,90603090,13440,13440,13440,13440,7
20231222,090500,90509010,13420,13440,13440,13420,1033
20231222,090400,76635820,13440,13430,13450,13430,233
20231222,090300,73506270,13430,13430,13430,13430,4
20231222,090200,73452550,13420,13420,13420,13420,1051
20231222,090100,59348130,13420,13450,13450,13420,367
20231222,090000,54418460,13420,13450,13460,13420,4049