KissMeData/122640/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,201200,2384601660,17010,17010,17010,17010,2714
20231221,201100,2384601660,17010,17010,17010,17010,0
20231221,201000,2384601660,17010,17010,17010,17010,0
20231221,200900,2384601660,17010,17010,17010,17010,0
20231221,200800,2384601660,17010,17010,17010,17010,0
20231221,200700,2384601660,17010,17010,17010,17010,0
20231221,200600,2384601660,17010,17010,17010,17010,0
20231221,200500,2384601660,17010,17010,17010,17010,0
20231221,200400,2384601660,17010,17010,17010,17010,0
20231221,200300,2384601660,17010,17010,17010,17010,0
20231221,200200,2384601660,17010,17010,17010,17010,0
20231221,200100,2384601660,17010,17010,17010,17010,0
20231221,200000,2384601660,17010,17010,17010,17010,0
20231221,195900,2384601660,17010,17010,17010,17010,0
20231221,195800,2384601660,17010,17010,17010,17010,0
20231221,195700,2384601660,17010,17010,17010,17010,0
20231221,195600,2384601660,17010,17010,17010,17010,0
20231221,195500,2384601660,17010,17010,17010,17010,0
20231221,195400,2384601660,17010,17010,17010,17010,0
20231221,195300,2384601660,17010,17010,17010,17010,0
20231221,195200,2384601660,17010,17010,17010,17010,0
20231221,195100,2384601660,17010,17010,17010,17010,0
20231221,195000,2384601660,17010,17010,17010,17010,0
20231221,194900,2384601660,17010,17010,17010,17010,0
20231221,194800,2384601660,17010,17010,17010,17010,0
20231221,194700,2384601660,17010,17010,17010,17010,0
20231221,194600,2384601660,17010,17010,17010,17010,0
20231221,194500,2384601660,17010,17010,17010,17010,0
20231221,194400,2384601660,17010,17010,17010,17010,0
20231221,194300,2384601660,17010,17010,17010,17010,0
20231221,194200,2384601660,17010,17010,17010,17010,2714
20231221,194100,2384601660,17010,17010,17010,17010,0
20231221,194000,2384601660,17010,17010,17010,17010,0
20231221,193900,2384601660,17010,17010,17010,17010,0
20231221,193800,2384601660,17010,17010,17010,17010,0
20231221,193700,2384601660,17010,17010,17010,17010,0
20231221,193600,2384601660,17010,17010,17010,17010,0
20231221,193500,2384601660,17010,17010,17010,17010,0
20231221,193400,2384601660,17010,17010,17010,17010,0
20231221,193300,2384601660,17010,17010,17010,17010,0
20231221,193200,2384601660,17010,17010,17010,17010,0
20231221,193100,2384601660,17010,17010,17010,17010,0
20231221,193000,2384601660,17010,17010,17010,17010,0
20231221,192900,2384601660,17010,17010,17010,17010,0
20231221,192800,2384601660,17010,17010,17010,17010,0
20231221,192700,2384601660,17010,17010,17010,17010,0
20231221,192600,2384601660,17010,17010,17010,17010,0
20231221,192500,2384601660,17010,17010,17010,17010,0
20231221,192400,2384601660,17010,17010,17010,17010,0
20231221,192300,2384601660,17010,17010,17010,17010,0
20231221,192200,2384601660,17010,17010,17010,17010,0
20231221,192100,2384601660,17010,17010,17010,17010,0
20231221,192000,2384601660,17010,17010,17010,17010,0
20231221,191900,2384601660,17010,17010,17010,17010,0
20231221,191800,2384601660,17010,17010,17010,17010,0
20231221,191700,2384601660,17010,17010,17010,17010,0
20231221,191600,2384601660,17010,17010,17010,17010,0
20231221,191500,2384601660,17010,17010,17010,17010,0
20231221,191400,2384601660,17010,17010,17010,17010,0
20231221,191300,2384601660,17010,17010,17010,17010,0
20231221,191200,2384601660,17010,17010,17010,17010,2714
20231221,191100,2384601660,17010,17010,17010,17010,0
20231221,191000,2384601660,17010,17010,17010,17010,0
20231221,190900,2384601660,17010,17010,17010,17010,0
20231221,190800,2384601660,17010,17010,17010,17010,0
20231221,190700,2384601660,17010,17010,17010,17010,0
20231221,190600,2384601660,17010,17010,17010,17010,0
20231221,190500,2384601660,17010,17010,17010,17010,0
20231221,190400,2384601660,17010,17010,17010,17010,0
20231221,190300,2384601660,17010,17010,17010,17010,0
20231221,190200,2384601660,17010,17010,17010,17010,0
20231221,190100,2384601660,17010,17010,17010,17010,0
20231221,190000,2384601660,17010,17010,17010,17010,0
20231221,185900,2384601660,17010,17010,17010,17010,0
20231221,185800,2384601660,17010,17010,17010,17010,0
20231221,185700,2384601660,17010,17010,17010,17010,0
20231221,185600,2384601660,17010,17010,17010,17010,0
20231221,185500,2384601660,17010,17010,17010,17010,0
20231221,185400,2384601660,17010,17010,17010,17010,0
20231221,185300,2384601660,17010,17010,17010,17010,0
20231221,185200,2384601660,17010,17010,17010,17010,0
20231221,185100,2384601660,17010,17010,17010,17010,0
20231221,185000,2384601660,17010,17010,17010,17010,0
20231221,184900,2384601660,17010,17010,17010,17010,0
20231221,184800,2384601660,17010,17010,17010,17010,0
20231221,184700,2384601660,17010,17010,17010,17010,0
20231221,184600,2384601660,17010,17010,17010,17010,0
20231221,184500,2384601660,17010,17010,17010,17010,0
20231221,184400,2384601660,17010,17010,17010,17010,0
20231221,184300,2384601660,17010,17010,17010,17010,0
20231221,184200,2384601660,17010,17010,17010,17010,2714
20231221,184100,2384601660,17010,17010,17010,17010,0
20231221,184000,2384601660,17010,17010,17010,17010,0
20231221,183900,2384601660,17010,17010,17010,17010,0
20231221,183800,2384601660,17010,17010,17010,17010,0
20231221,183700,2384601660,17010,17010,17010,17010,0
20231221,183600,2384601660,17010,17010,17010,17010,0
20231221,183500,2384601660,17010,17010,17010,17010,0
20231221,183400,2384601660,17010,17010,17010,17010,0
20231221,183300,2384601660,17010,17010,17010,17010,0
20231221,183200,2384601660,17010,17010,17010,17010,0
20231221,183100,2384601660,17010,17010,17010,17010,0
20231221,183000,2384601660,17010,17010,17010,17010,0
20231221,182900,2384601660,17010,17010,17010,17010,0
20231221,182800,2384601660,17010,17010,17010,17010,0
20231221,182700,2384601660,17010,17010,17010,17010,0
20231221,182600,2384601660,17010,17010,17010,17010,0
20231221,182500,2384601660,17010,17010,17010,17010,0
20231221,182400,2384601660,17010,17010,17010,17010,0
20231221,182300,2384601660,17010,17010,17010,17010,0
20231221,182200,2384601660,17010,17010,17010,17010,0
20231221,182100,2384601660,17010,17010,17010,17010,0
20231221,182000,2384601660,17010,17010,17010,17010,0
20231221,181900,2384601660,17010,17010,17010,17010,0
20231221,181800,2384601660,17010,17010,17010,17010,0
20231221,181700,2384601660,17010,17010,17010,17010,0
20231221,181600,2384601660,17010,17010,17010,17010,0
20231221,181500,2384601660,17010,17010,17010,17010,0
20231221,181400,2384601660,17010,17010,17010,17010,0
20231221,181300,2384601660,17010,17010,17010,17010,0
20231221,181200,2384601660,17010,17010,17010,17010,2714
20231221,181100,2384601660,17010,17010,17010,17010,0
20231221,181000,2384601660,17010,17010,17010,17010,0
20231221,180900,2384601660,17010,17010,17010,17010,0
20231221,180800,2384601660,17010,17010,17010,17010,0
20231221,180700,2384601660,17010,17010,17010,17010,0
20231221,180600,2384601660,17010,17010,17010,17010,0
20231221,180500,2384601660,17010,17010,17010,17010,0
20231221,180400,2384601660,17010,17010,17010,17010,0
20231221,180300,2384601660,17010,17010,17010,17010,0
20231221,180200,2384601660,17010,17010,17010,17010,0
20231221,180100,2384601660,17010,17010,17010,17010,0
20231221,180000,2384601660,17010,17010,17010,17010,0
20231221,175900,2384601660,17010,17010,17010,17010,0
20231221,175800,2384601660,17010,17010,17010,17010,0
20231221,175700,2384601660,17010,17010,17010,17010,0
20231221,175600,2384601660,17010,17010,17010,17010,0
20231221,175500,2384601660,17010,17010,17010,17010,0
20231221,175400,2384601660,17010,17010,17010,17010,0
20231221,175300,2384601660,17010,17010,17010,17010,0
20231221,175200,2384601660,17010,17010,17010,17010,0
20231221,175100,2384601660,17010,17010,17010,17010,0
20231221,175000,2384601660,17010,17010,17010,17010,0
20231221,174900,2384601660,17010,17010,17010,17010,0
20231221,174800,2384601660,17010,17010,17010,17010,0
20231221,174700,2384601660,17010,17010,17010,17010,0
20231221,174600,2384601660,17010,17010,17010,17010,0
20231221,174500,2384601660,17010,17010,17010,17010,0
20231221,174400,2384601660,17010,17010,17010,17010,0
20231221,174300,2384601660,17010,17010,17010,17010,0
20231221,174200,2384601660,17010,17010,17010,17010,2714
20231221,174100,2384601660,17010,17010,17010,17010,0
20231221,174000,2384601660,17010,17010,17010,17010,0
20231221,173900,2384601660,17010,17010,17010,17010,0
20231221,173800,2384601660,17010,17010,17010,17010,0
20231221,173700,2384601660,17010,17010,17010,17010,0
20231221,173600,2384601660,17010,17010,17010,17010,0
20231221,173500,2384601660,17010,17010,17010,17010,0
20231221,173400,2384601660,17010,17010,17010,17010,0
20231221,173300,2384601660,17010,17010,17010,17010,0
20231221,173200,2384601660,17010,17010,17010,17010,0
20231221,173100,2384601660,17010,17010,17010,17010,0
20231221,173000,2384601660,17010,17010,17010,17010,0
20231221,172900,2384601660,17010,17010,17010,17010,0
20231221,172800,2384601660,17010,17010,17010,17010,0
20231221,172700,2384601660,17010,17010,17010,17010,0
20231221,172600,2384601660,17010,17010,17010,17010,0
20231221,172500,2384601660,17010,17010,17010,17010,0
20231221,172400,2384601660,17010,17010,17010,17010,0
20231221,172300,2384601660,17010,17010,17010,17010,0
20231221,172200,2384601660,17010,17010,17010,17010,0
20231221,172100,2384601660,17010,17010,17010,17010,0
20231221,172000,2384601660,17010,17010,17010,17010,0
20231221,171900,2384601660,17010,17010,17010,17010,0
20231221,171800,2384601660,17010,17010,17010,17010,0
20231221,171700,2384601660,17010,17010,17010,17010,0
20231221,171600,2384601660,17010,17010,17010,17010,0
20231221,171500,2384601660,17010,17010,17010,17010,0
20231221,171400,2384601660,17010,17010,17010,17010,0
20231221,171300,2384601660,17010,17010,17010,17010,0
20231221,171200,2384601660,17010,17010,17010,17010,2714
20231221,171100,2384601660,17010,17010,17010,17010,0
20231221,171000,2384601660,17010,17010,17010,17010,0
20231221,170900,2384601660,17010,17010,17010,17010,0
20231221,170800,2384601660,17010,17010,17010,17010,0
20231221,170700,2384601660,17010,17010,17010,17010,0
20231221,170600,2384601660,17010,17010,17010,17010,0
20231221,170500,2384601660,17010,17010,17010,17010,0
20231221,170400,2384601660,17010,17010,17010,17010,0
20231221,170300,2384601660,17010,17010,17010,17010,0
20231221,170200,2384601660,17010,17010,17010,17010,0
20231221,170100,2384601660,17010,17010,17010,17010,0
20231221,170000,2384601660,17010,17010,17010,17010,0
20231221,165900,2384601660,17010,17010,17010,17010,0
20231221,165800,2384601660,17010,17010,17010,17010,0
20231221,165700,2384601660,17010,17010,17010,17010,0
20231221,165600,2384601660,17010,17010,17010,17010,0
20231221,165500,2384601660,17010,17010,17010,17010,0
20231221,165400,2384601660,17010,17010,17010,17010,0
20231221,165300,2384601660,17010,17010,17010,17010,0
20231221,165200,2384601660,17010,17010,17010,17010,0
20231221,165100,2384601660,17010,17010,17010,17010,0
20231221,165000,2384601660,17010,17010,17010,17010,0
20231221,164900,2384601660,17010,17010,17010,17010,0
20231221,164800,2384601660,17010,17010,17010,17010,0
20231221,164700,2384601660,17010,17010,17010,17010,0
20231221,164600,2384601660,17010,17010,17010,17010,0
20231221,164500,2384601660,17010,17010,17010,17010,0
20231221,164400,2384601660,17010,17010,17010,17010,0
20231221,164300,2384601660,17010,17010,17010,17010,0
20231221,164200,2384601660,17010,17010,17010,17010,2714
20231221,164100,2384601660,17010,17010,17010,17010,0
20231221,164000,2384601660,17010,17010,17010,17010,0
20231221,163900,2384601660,17010,17010,17010,17010,0
20231221,163800,2384601660,17010,17010,17010,17010,0
20231221,163700,2384601660,17010,17010,17010,17010,0
20231221,163600,2384601660,17010,17010,17010,17010,0
20231221,163500,2384601660,17010,17010,17010,17010,0
20231221,163400,2384601660,17010,17010,17010,17010,0
20231221,163300,2384601660,17010,17010,17010,17010,0
20231221,163200,2384601660,17010,17010,17010,17010,0
20231221,163100,2384601660,17010,17010,17010,17010,0
20231221,163000,2384601660,17010,17010,17010,17010,0
20231221,162900,2384601660,17010,17010,17010,17010,0
20231221,162800,2384601660,17010,17010,17010,17010,0
20231221,162700,2384601660,17010,17010,17010,17010,0
20231221,162600,2384601660,17010,17010,17010,17010,0
20231221,162500,2384601660,17010,17010,17010,17010,0
20231221,162400,2384601660,17010,17010,17010,17010,0
20231221,162300,2384601660,17010,17010,17010,17010,0
20231221,162200,2384601660,17010,17010,17010,17010,0
20231221,162100,2384601660,17010,17010,17010,17010,0
20231221,162000,2384601660,17010,17010,17010,17010,0
20231221,161900,2384601660,17010,17010,17010,17010,0
20231221,161800,2384601660,17010,17010,17010,17010,0
20231221,161700,2384601660,17010,17010,17010,17010,0
20231221,161600,2384601660,17010,17010,17010,17010,0
20231221,161500,2384601660,17010,17010,17010,17010,0
20231221,161400,2384601660,17010,17010,17010,17010,0
20231221,161300,2384601660,17010,17010,17010,17010,0
20231221,161200,2384601660,17010,17010,17010,17010,2714
20231221,161100,2384601660,17010,17010,17010,17010,0
20231221,161000,2384601660,17010,17010,17010,17010,0
20231221,160900,2384601660,17010,17010,17010,17010,0
20231221,160800,2384601660,17010,17010,17010,17010,0
20231221,160700,2384601660,17010,17010,17010,17010,0
20231221,160600,2384601660,17010,17010,17010,17010,0
20231221,160500,2384601660,17010,17010,17010,17010,0
20231221,160400,2384601660,17010,17010,17010,17010,0
20231221,160300,2384601660,17010,17010,17010,17010,0
20231221,160200,2384601660,17010,17010,17010,17010,0
20231221,160100,2384601660,17010,17010,17010,17010,0
20231221,160000,2384601660,17010,17010,17010,17010,0
20231221,155900,2384601660,17010,17010,17010,17010,0
20231221,155800,2384601660,17010,17010,17010,17010,0
20231221,155700,2384601660,17010,17010,17010,17010,0
20231221,155600,2384601660,17010,17010,17010,17010,0
20231221,155500,2384601660,17010,17010,17010,17010,0
20231221,155400,2384601660,17010,17010,17010,17010,0
20231221,155300,2384601660,17010,17010,17010,17010,0
20231221,155200,2384601660,17010,17010,17010,17010,0
20231221,155100,2384601660,17010,17010,17010,17010,0
20231221,155000,2384601660,17010,17010,17010,17010,0
20231221,154900,2384601660,17010,17010,17010,17010,0
20231221,154800,2384601660,17010,17010,17010,17010,0
20231221,154700,2384601660,17010,17010,17010,17010,0
20231221,154600,2384601660,17010,17010,17010,17010,0
20231221,154500,2384601660,17010,17010,17010,17010,0
20231221,154400,2384601660,17010,17010,17010,17010,0
20231221,154300,2384601660,17010,17010,17010,17010,0
20231221,154200,2384601660,17010,17010,17010,17010,2714
20231221,154100,2384601660,17010,17010,17010,17010,0
20231221,154000,2384601660,17010,17010,17010,17010,0
20231221,153900,2384601660,17010,17010,17010,17010,0
20231221,153800,2384601660,17010,17010,17010,17010,0
20231221,153700,2384601660,17010,17010,17010,17010,0
20231221,153600,2384601660,17010,17010,17010,17010,0
20231221,153500,2384601660,17010,17010,17010,17010,0
20231221,153400,2384601660,17010,17010,17010,17010,0
20231221,153300,2384601660,17010,17010,17010,17010,0
20231221,153200,2384601660,17010,17010,17010,17010,0
20231221,153100,2384601660,17010,17010,17010,17010,0
20231221,153000,2384601660,17010,17010,17010,17010,2714
20231221,152900,2338436520,16980,16980,16980,16980,0
20231221,152800,2338436520,16980,16980,16980,16980,0
20231221,152700,2338436520,16980,16980,16980,16980,0
20231221,152600,2338436520,16980,16980,16980,16980,0
20231221,152500,2338436520,16980,16980,16980,16980,0
20231221,152400,2338436520,16980,16980,16980,16980,0
20231221,152300,2338436520,16980,16980,16980,16980,0
20231221,152200,2338436520,16980,16980,16980,16980,0
20231221,152100,2338436520,16980,16980,16980,16980,0
20231221,152000,2338436520,16980,16980,16980,16980,0
20231221,151900,2338436520,16980,17010,17010,16980,567
20231221,151800,2328796670,17050,17000,17050,17000,592
20231221,151700,2318727160,17000,17010,17010,17000,372
20231221,151600,2312400300,17010,17010,17010,17010,61
20231221,151500,2311362690,17010,17050,17050,17010,1459
20231221,151400,2286545020,17010,17010,17010,17010,90
20231221,151300,2285014120,17050,17050,17050,17050,104
20231221,151200,2283240920,17000,17000,17000,17000,100
20231221,151100,2281540920,17000,17000,17000,17000,0
20231221,151000,2281540920,17000,16930,17000,16930,2546
20231221,150900,2238274830,16920,16970,16970,16920,2508
20231221,150800,2195770120,16970,16980,17000,16970,368
20231221,150700,2189521520,16980,16980,17000,16980,127
20231221,150600,2187364860,16980,16990,16990,16980,1356
20231221,150500,2164338160,16980,17020,17020,16980,533
20231221,150400,2155276900,17000,17040,17040,17000,351
20231221,150300,2149302840,17040,17040,17040,17040,214
20231221,150200,2145656280,17040,17040,17040,17040,20
20231221,150100,2145315480,17040,17040,17040,17040,100
20231221,150000,2143611480,17040,17040,17040,17040,2
20231221,145900,2143577400,17040,17040,17040,17040,46
20231221,145800,2142793560,17040,17020,17040,17020,11
20231221,145700,2142606140,17040,17040,17040,17040,12
20231221,145600,2142401660,17050,17040,17050,17040,174
20231221,145500,2139436200,17050,17050,17050,17030,129
20231221,145400,2137236770,17050,17050,17050,17050,16
20231221,145300,2136963970,17050,17050,17050,17050,20
20231221,145200,2136622970,17050,17040,17050,17040,100
20231221,145100,2134918070,17050,17050,17050,17050,16
20231221,145000,2134645270,16980,17040,17040,16980,571
20231221,144900,2124940490,17050,17060,17070,17050,150
20231221,144800,2122382080,17070,17050,17070,17050,71
20231221,144700,2121171110,17050,17080,17090,17050,296
20231221,144600,2116119260,17070,17090,17090,17070,17
20231221,144500,2115828750,17050,17050,17050,17050,16
20231221,144400,2115555950,17100,17040,17100,17040,96
20231221,144300,2113914790,17040,16990,17040,16990,2008
20231221,144200,2079795740,16950,16950,16950,16950,0
20231221,144100,2079795740,16950,16990,16990,16950,1060
20231221,144000,2061810880,16990,16990,16990,16990,91
20231221,143900,2060264790,16990,16980,16990,16980,55
20231221,143800,2059330580,16990,17000,17000,16980,87
20231221,143700,2057852930,17000,17000,17000,16980,68
20231221,143600,2056697930,17000,16990,17000,16960,1001
20231221,143500,2039711020,17000,16990,17000,16990,95
20231221,143400,2038096580,17000,17000,17000,17000,545
20231221,143300,2028831580,17000,17000,17000,16990,188
20231221,143200,2025636050,17000,17000,17000,17000,108
20231221,143100,2023800050,17000,16980,17000,16970,1954
20231221,143000,1990602590,16990,16990,16990,16980,102
20231221,142900,1988870160,16990,17000,17000,16990,1186
20231221,142800,1968720010,16990,17010,17010,16990,1036
20231221,142700,1951117380,17020,17020,17020,16990,267
20231221,142600,1946577800,17020,17000,17020,17000,426
20231221,142500,1939330770,17010,17010,17010,16990,664
20231221,142400,1928042610,17010,16990,17010,16980,765
20231221,142300,1915041380,17000,17010,17010,17000,90
20231221,142200,1913510840,17010,17000,17010,16970,3391
20231221,142100,1855916600,17020,17020,17020,17000,667
20231221,142000,1844575600,17000,17020,17020,17000,1513
20231221,141900,1818851580,17010,17010,17020,17010,1285
20231221,141800,1796993210,17010,17020,17020,17010,136
20231221,141700,1794679490,17020,17020,17020,17020,13
20231221,141600,1794458230,17020,17030,17030,17020,253
20231221,141500,1790151620,17030,17050,17050,17030,226
20231221,141400,1786301750,17040,17060,17060,17040,1908
20231221,141300,1753753290,17070,17060,17070,17060,404
20231221,141200,1746860300,17060,17080,17110,17060,298
20231221,141100,1741771080,17070,17110,17110,17070,305
20231221,141000,1736564090,17110,17110,17110,17110,59
20231221,140900,1735554600,17120,17060,17120,17040,163
20231221,140800,1732776760,17060,17030,17060,17030,758
20231221,140700,1719862490,17030,17010,17030,17010,270
20231221,140600,1715267390,17010,17020,17020,17010,132
20231221,140500,1713020940,17030,17030,17040,17010,650
20231221,140400,1701951930,17040,17040,17040,17040,20
20231221,140300,1701611130,17040,17030,17040,17030,445
20231221,140200,1694030300,17010,17020,17020,17010,2247
20231221,140100,1655798870,17020,17020,17020,17010,119
20231221,140000,1653774570,17030,17020,17040,17020,150
20231221,135900,1651220640,17010,17010,17010,17000,263
20231221,135800,1646747990,17030,17020,17030,17020,160
20231221,135700,1644023840,17030,17020,17030,17020,169
20231221,135600,1641146790,17030,17030,17030,17020,50
20231221,135500,1640295330,17030,17020,17030,17020,126
20231221,135400,1638150570,17030,17020,17030,17020,249
20231221,135300,1633911900,17030,17020,17030,17020,308
20231221,135200,1628667880,17030,17040,17040,17030,75
20231221,135100,1627390470,17040,17030,17040,17030,102
20231221,135000,1625653360,17030,17030,17040,17020,913
20231221,134900,1610105540,17020,17030,17030,17020,41
20231221,134800,1609407350,17030,17050,17050,17020,306
20231221,134700,1604196720,17050,17030,17050,17030,35
20231221,134600,1603600210,17030,17030,17030,17020,302
20231221,134500,1598458670,17050,17040,17050,17020,494
20231221,134400,1590043800,17050,17000,17050,17000,471
20231221,134300,1582032350,17010,17010,17010,17000,124
20231221,134200,1579923150,17010,17010,17010,17010,145
20231221,134100,1577456700,17010,17000,17010,16980,456
20231221,134000,1569704720,17000,16980,17000,16970,735
20231221,133900,1557210190,16970,16980,16980,16970,110
20231221,133800,1555342850,16990,16990,16990,16980,418
20231221,133700,1548242750,17000,16990,17000,16990,1462
20231221,133600,1523388780,16990,16980,16990,16980,56
20231221,133500,1522437870,16970,17050,17050,16970,12602
20231221,133400,1308096330,17050,17050,17060,17050,313
20231221,133300,1302759140,17050,17050,17060,17050,143
20231221,133200,1300320720,17050,17060,17060,17050,63
20231221,133100,1299245980,17060,17060,17060,17050,338
20231221,133000,1293481950,17060,17060,17060,17050,27
20231221,132900,1293021370,17070,17060,17070,17050,200
20231221,132800,1289609060,17060,17060,17060,17050,158
20231221,132700,1286914070,17060,17070,17070,17060,98
20231221,132600,1285241830,17060,17060,17070,17060,305
20231221,132500,1280038480,17060,17070,17080,17060,244
20231221,132400,1275874610,17060,17070,17070,17060,402
20231221,132300,1269015110,17070,17070,17080,17070,110
20231221,132200,1267137160,17070,17080,17080,17060,95
20231221,132100,1265515050,17080,17080,17080,17080,111
20231221,132000,1263619170,17080,17080,17080,17060,154
20231221,131900,1260989910,17070,17080,17080,17070,194
20231221,131800,1257677930,17070,17070,17080,17070,158
20231221,131700,1254980350,17070,17080,17080,17070,231
20231221,131600,1251036410,17070,17070,17070,17070,472
20231221,131500,1242979370,17070,17090,17090,17070,823
20231221,131400,1228923380,17100,17090,17100,17080,436
20231221,131300,1221470270,17100,17100,17100,17090,193
20231221,131200,1218171510,17100,17100,17100,17090,189
20231221,131100,1214939650,17100,17100,17100,17090,203
20231221,131000,1211469370,17100,17090,17100,17090,54
20231221,130900,1210546050,17090,17090,17100,17090,324
20231221,130800,1205008540,17080,17090,17090,17080,40
20231221,130700,1204324980,17080,17100,17100,17080,65
20231221,130600,1203213810,17120,17080,17120,17080,518
20231221,130500,1194351460,17080,17070,17080,17070,380
20231221,130400,1187863580,17070,17080,17080,17070,113
20231221,130300,1185934580,17080,17090,17090,17080,181
20231221,130200,1182842830,17100,17090,17100,17090,24
20231221,130100,1182432510,17080,17090,17090,17080,208
20231221,130000,1178879290,17090,17100,17100,17090,87
20231221,125900,1177392030,17090,17090,17100,17080,207
20231221,125800,1173855740,17090,17090,17090,17090,66
20231221,125700,1172727800,17090,17100,17100,17080,156
20231221,125600,1170061770,17100,17110,17110,17090,148
20231221,125500,1167530510,17110,17120,17120,17100,887
20231221,125400,1152353650,17120,17130,17130,17110,807
20231221,125300,1138538030,17130,17130,17130,17130,154
20231221,125200,1135900010,17130,17140,17140,17130,61
20231221,125100,1134854510,17140,17140,17140,17140,4
20231221,125000,1134785950,17120,17130,17140,17120,431
20231221,124900,1127403240,17130,17130,17130,17130,58
20231221,124800,1126409700,17130,17120,17130,17120,189
20231221,124700,1123173670,17130,17130,17140,17130,213
20231221,124600,1119524490,17120,17120,17120,17110,211
20231221,124500,1115912210,17120,17120,17120,17110,144
20231221,124400,1113447950,17120,17120,17130,17120,91
20231221,124300,1111889670,17120,17120,17130,17120,180
20231221,124200,1108807590,17130,17130,17140,17130,70
20231221,124100,1107608310,17130,17130,17130,17130,99
20231221,124000,1105912440,17130,17130,17140,17130,61
20231221,123900,1104867100,17140,17130,17140,17130,49
20231221,123800,1104027360,17130,17150,17150,17130,125
20231221,123700,1101884450,17160,17150,17160,17150,49
20231221,123600,1101043650,17160,17160,17160,17160,88
20231221,123500,1099533570,17160,17160,17160,17160,192
20231221,123400,1096238850,17160,17180,17180,17160,178
20231221,123300,1093183080,17180,17170,17180,17170,25
20231221,123200,1092753620,17170,17180,17180,17160,260
20231221,123100,1088291320,17180,17170,17180,17170,61
20231221,123000,1087243710,17170,17190,17190,17170,74
20231221,122900,1085972670,17190,17180,17190,17180,64
20231221,122800,1084872800,17190,17190,17190,17180,87
20231221,122700,1083377310,17190,17150,17190,17150,195
20231221,122600,1080027380,17150,17110,17150,17110,831
20231221,122500,1065784630,17100,17090,17110,17090,25
20231221,122400,1065357160,17100,17100,17110,17100,183
20231221,122300,1062227510,17110,17100,17110,17100,58
20231221,122200,1061235190,17090,17090,17100,17080,252
20231221,122100,1056927590,17100,17110,17110,17100,43
20231221,122000,1056191920,17110,17110,17110,17100,122
20231221,121900,1054104540,17110,17090,17110,17080,92
20231221,121800,1052532070,17080,17090,17090,17080,98
20231221,121700,1050857490,17090,17090,17100,17090,292
20231221,121600,1045865320,17090,17080,17090,17080,437
20231221,121500,1038401000,17090,17090,17100,17090,92
20231221,121400,1036828420,17080,17090,17100,17080,185
20231221,121300,1033666580,17100,17110,17110,17100,153
20231221,121200,1031049860,17100,17100,17100,17100,126
20231221,121100,1028895260,17090,17100,17100,17090,41
20231221,121000,1028194200,17110,17110,17110,17090,471
20231221,120900,1020141310,17110,17100,17110,17100,39
20231221,120800,1019474060,17100,17110,17110,17100,160
20231221,120700,1016737700,17110,17110,17120,17110,206
20231221,120600,1013212000,17120,17110,17120,17110,45
20231221,120500,1012441640,17120,17130,17130,17120,44
20231221,120400,1011688010,17130,17100,17130,17100,31
20231221,120300,1011157240,17100,17100,17100,17100,249
20231221,120200,1006899340,17130,17130,17140,17130,50
20231221,120100,1006042500,17090,17120,17120,17090,859
20231221,120000,991352500,17120,17120,17130,17120,43
20231221,115900,990615990,17100,17130,17140,17100,567
20231221,115800,980913970,17120,17120,17130,17120,44
20231221,115700,980160470,17130,17120,17130,17120,236
20231221,115600,976119570,17130,17130,17130,17120,72
20231221,115500,974886400,17130,17130,17130,17130,31
20231221,115400,974355370,17130,17120,17130,17120,56
20231221,115300,973396270,17130,17130,17130,17120,123
20231221,115200,971289390,17130,17130,17130,17130,19
20231221,115100,970963920,17140,17120,17140,17120,123
20231221,115000,968856850,17120,17130,17130,17120,53
20231221,114900,967949140,17130,17160,17160,17130,137
20231221,114800,965600700,17150,17140,17160,17140,38
20231221,114700,964949000,17140,17130,17140,17130,183
20231221,114600,961814020,17130,17120,17130,17120,25
20231221,114500,961385780,17120,17140,17140,17120,170
20231221,114400,958473660,17130,17130,17140,17130,58
20231221,114300,957479770,17130,17100,17130,17100,168
20231221,114200,954606430,17100,17150,17150,17100,1310
20231221,114100,932182980,17150,17160,17160,17150,110
20231221,114000,930295870,17160,17160,17170,17160,53
20231221,113900,929386230,17160,17160,17160,17160,4
20231221,113800,929317590,17170,17170,17180,17170,82
20231221,113700,927909140,17170,17170,17170,17140,630
20231221,113600,917102150,17170,17170,17170,17170,197
20231221,113500,913719660,17180,17180,17180,17170,92
20231221,113400,912139290,17180,17170,17190,17170,144
20231221,113300,909666230,17170,17180,17180,17170,102
20231221,113200,907914160,17180,17200,17200,17180,194
20231221,113100,904579630,17190,17190,17200,17190,59
20231221,113000,903565060,17190,17200,17200,17190,328
20231221,112900,897926390,17200,17190,17200,17190,182
20231221,112800,894797160,17200,17200,17210,17190,141
20231221,112700,892372410,17200,17200,17210,17200,90
20231221,112600,890823910,17200,17210,17210,17200,21
20231221,112500,890462550,17210,17200,17210,17200,146
20231221,112400,887949930,17190,17180,17190,17180,189
20231221,112300,884702600,17160,17180,17180,17160,542
20231221,112200,875399680,17200,17220,17220,17200,65
20231221,112100,874280500,17220,17180,17220,17180,27
20231221,112000,873816240,17160,17170,17170,17160,168
20231221,111900,870931710,17170,17230,17230,17170,266
20231221,111800,866355130,17230,17240,17240,17230,65
20231221,111700,865234790,17230,17230,17230,17230,19
20231221,111600,864907420,17230,17250,17250,17220,425
20231221,111500,857578290,17250,17240,17250,17240,70
20231221,111400,856371230,17240,17250,17260,17240,90
20231221,111300,854818630,17240,17210,17240,17200,1039
20231221,111200,836927620,17210,17210,17210,17200,36
20231221,111100,836308100,17210,17220,17220,17210,93
20231221,111000,834706650,17220,17210,17220,17210,50
20231221,110900,833845840,17210,17170,17220,17170,1263
20231221,110800,812123940,17160,17180,17180,17160,68
20231221,110700,810955920,17170,17180,17180,17170,56
20231221,110600,809994040,17180,17180,17180,17160,47
20231221,110500,809186860,17180,17170,17180,17170,25
20231221,110400,808757510,17190,17150,17190,17150,23
20231221,110300,808362860,17160,17140,17170,17140,81
20231221,110200,806973430,17150,17150,17160,17140,99
20231221,110100,805275310,17150,17150,17150,17150,25
20231221,110000,804846560,17140,17180,17180,17140,31
20231221,105900,804314580,17140,17130,17140,17130,49
20231221,105800,803474860,17130,17140,17140,17130,93
20231221,105700,801881330,17140,17120,17140,17110,211
20231221,105600,798268400,17120,17110,17120,17110,232
20231221,105500,794298290,17120,17200,17200,17120,153
20231221,105400,791667840,17250,17150,17250,17150,199
20231221,105300,788253390,17150,17170,17170,17150,539
20231221,105200,779007700,17180,17240,17240,17180,932
20231221,105100,762973030,17250,17250,17250,17250,49
20231221,105000,762127780,17240,17270,17270,17230,573
20231221,104900,752237050,17280,17300,17300,17280,80
20231221,104800,750853380,17300,17310,17310,17300,16
20231221,104700,750576560,17300,17300,17300,17290,36
20231221,104600,749953770,17310,17300,17310,17300,101
20231221,104500,748205490,17350,17300,17350,17300,25
20231221,104400,747772940,17350,17350,17350,17290,42
20231221,104300,747045140,17270,17270,17270,17270,0
20231221,104200,747045140,17270,17270,17270,17270,35
20231221,104100,746440690,17270,17370,17370,17270,30
20231221,104000,745920990,17250,17300,17300,17250,231
20231221,103900,741932930,17290,17380,17380,17290,19
20231221,103800,741603970,17390,17290,17390,17290,42
20231221,103700,740876190,17290,17290,17290,17290,61
20231221,103600,739821500,17430,17430,17430,17430,0
20231221,103500,739821500,17430,17270,17430,17250,205
20231221,103400,736278600,17270,17320,17320,17270,368
20231221,103300,729913380,17310,17440,17440,17310,277
20231221,103200,725101520,17390,17400,17400,17380,58
20231221,103100,724093000,17400,17400,17470,17400,76
20231221,103000,722769450,17480,17380,17480,17370,98
20231221,102900,721063750,17370,17490,17490,17370,3
20231221,102800,721011520,17380,17440,17500,17380,957
20231221,102700,704305930,17440,17370,17440,17370,415
20231221,102600,697096040,17370,17290,17370,17290,16
20231221,102500,696819320,17370,17370,17370,17280,38
20231221,102400,696160520,17370,17280,17370,17270,1840
20231221,102300,664305200,17260,17260,17260,17260,15
20231221,102200,664046300,17250,17250,17250,17250,5
20231221,102100,663960050,17250,17270,17280,17250,1237
20231221,102000,642619640,17260,17260,17260,17260,15
20231221,101900,642360740,17270,17250,17270,17250,432
20231221,101800,634908420,17250,17250,17250,17250,14
20231221,101700,634666920,17220,17280,17280,17220,32
20231221,101600,634114860,17280,17250,17280,17220,70
20231221,101500,632906520,17280,17270,17290,17270,123
20231221,101400,630780530,17270,17290,17290,17270,30
20231221,101300,630262110,17260,17260,17260,17260,67
20231221,101200,629105690,17260,17260,17260,17260,15
20231221,101100,628846790,17290,17230,17290,17230,31
20231221,101000,628311640,17220,17220,17220,17220,15
20231221,100900,628053340,17300,17300,17300,17220,36
20231221,100800,627431740,17220,17220,17220,17220,59
20231221,100700,626415760,17220,17300,17300,17220,42
20231221,100600,625690280,17230,17310,17310,17230,31
20231221,100500,625154870,17230,17230,17230,17230,65
20231221,100400,624034920,17200,17310,17310,17200,40
20231221,100300,623344060,17320,17230,17320,17200,120
20231221,100200,621272770,17200,17180,17200,17180,1390
20231221,100100,597376620,17150,17140,17150,17140,418
20231221,100000,590210210,17070,17080,17140,17070,850
20231221,095900,575683920,17080,17080,17140,17070,342
20231221,095800,569840920,17080,17100,17100,17060,1356
20231221,095700,546668670,17140,17110,17140,17100,510
20231221,095600,537945850,17110,17100,17110,17100,217
20231221,095500,534234260,17100,17130,17140,17090,6390
20231221,095400,424953860,17140,17160,17180,17130,1559
20231221,095300,398221390,17160,17180,17180,17160,177
20231221,095200,395183510,17190,17160,17190,17160,211
20231221,095100,391561200,17190,17160,17190,17160,154
20231221,095000,388918530,17160,17190,17190,17160,174
20231221,094900,385932180,17160,17160,17160,17160,178
20231221,094800,382877700,17150,17160,17160,17150,221
20231221,094700,379086710,17150,17160,17160,17150,282
20231221,094600,374249810,17160,17160,17160,17140,360
20231221,094500,368076540,17200,17160,17200,17150,322
20231221,094400,362553240,17170,17170,17200,17170,241
20231221,094300,358414740,17170,17180,17180,17170,440
20231221,094200,350858550,17190,17190,17230,17180,237
20231221,094100,346785680,17180,17200,17200,17180,627
20231221,094000,336008350,17200,17230,17230,17200,161
20231221,093900,333238310,17200,17210,17230,17200,716
20231221,093800,320921360,17210,17200,17230,17200,167
20231221,093700,318048600,17210,17210,17210,17200,538
20231221,093600,308793810,17210,17230,17230,17210,794
20231221,093500,295123550,17230,17240,17270,17230,407
20231221,093400,288107230,17240,17240,17240,17230,205
20231221,093300,284573650,17240,17280,17280,17240,308
20231221,093200,279262670,17300,17320,17320,17300,111
20231221,093100,277342170,17330,17330,17330,17330,11
20231221,093000,277151540,17340,17340,17340,17340,11
20231221,092900,276960800,17350,17350,17350,17350,0
20231221,092800,276960800,17350,17380,17380,17350,367
20231221,092700,270590350,17350,17320,17350,17320,927
20231221,092600,254524950,17280,17260,17280,17260,571
20231221,092500,244664390,17260,17200,17260,17160,106
20231221,092400,242843070,17200,17130,17200,17130,526
20231221,092300,233800570,17120,17140,17180,17120,595
20231221,092200,223606370,17140,17140,17200,17130,188
20231221,092100,220384270,17140,17200,17200,17140,1503
20231221,092000,194584870,17200,17200,17210,17190,1259
20231221,091900,172933350,17210,17260,17260,17210,1633
20231221,091800,144782600,17260,17280,17280,17260,530
20231221,091700,135627670,17280,17280,17280,17280,223
20231221,091600,131774230,17280,17280,17290,17280,19
20231221,091500,131445900,17290,17320,17320,17290,979
20231221,091400,114507290,17320,17330,17330,17320,395
20231221,091300,107663060,17330,17330,17330,17330,81
20231221,091200,106259330,17330,17330,17330,17330,166
20231221,091100,103382550,17330,17320,17330,17310,202
20231221,091000,99882600,17310,17330,17330,17300,26
20231221,090900,99432550,17330,17310,17330,17310,13
20231221,090800,99207300,17310,17310,17310,17310,722
20231221,090700,86709480,17350,17360,17370,17260,504
20231221,090600,77981630,17370,17370,17370,17370,22
20231221,090500,77599490,17370,17300,17370,17300,131
20231221,090400,75329350,17260,17300,17300,17260,94
20231221,090300,73704310,17300,17380,17380,17300,138
20231221,090200,71314270,17390,17210,17390,17210,441
20231221,090100,63716040,17240,17260,17260,17240,405
20231221,090000,56726000,17260,17500,17500,17010,3253