KissMeData/089970/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,195500,2200832010,14270,14270,14270,14270,437
20231220,195400,2200832010,14270,14270,14270,14270,0
20231220,195300,2200832010,14270,14270,14270,14270,0
20231220,195200,2200832010,14270,14270,14270,14270,0
20231220,195100,2200832010,14270,14270,14270,14270,0
20231220,195000,2200832010,14270,14270,14270,14270,0
20231220,194900,2200832010,14270,14270,14270,14270,0
20231220,194800,2200832010,14270,14270,14270,14270,0
20231220,194700,2200832010,14270,14270,14270,14270,0
20231220,194600,2200832010,14270,14270,14270,14270,0
20231220,194500,2200832010,14270,14270,14270,14270,0
20231220,194400,2200832010,14270,14270,14270,14270,0
20231220,194300,2200832010,14270,14270,14270,14270,0
20231220,194200,2200832010,14270,14270,14270,14270,0
20231220,194100,2200832010,14270,14270,14270,14270,0
20231220,194000,2200832010,14270,14270,14270,14270,0
20231220,193900,2200832010,14270,14270,14270,14270,0
20231220,193800,2200832010,14270,14270,14270,14270,0
20231220,193700,2200832010,14270,14270,14270,14270,0
20231220,193600,2200832010,14270,14270,14270,14270,0
20231220,193500,2200832010,14270,14270,14270,14270,0
20231220,193400,2200832010,14270,14270,14270,14270,0
20231220,193300,2200832010,14270,14270,14270,14270,0
20231220,193200,2200832010,14270,14270,14270,14270,0
20231220,193100,2200832010,14270,14270,14270,14270,0
20231220,193000,2200832010,14270,14270,14270,14270,0
20231220,192900,2200832010,14270,14270,14270,14270,0
20231220,192800,2200832010,14270,14270,14270,14270,0
20231220,192700,2200832010,14270,14270,14270,14270,0
20231220,192600,2200832010,14270,14270,14270,14270,0
20231220,192500,2200832010,14270,14270,14270,14270,437
20231220,192400,2200832010,14270,14270,14270,14270,0
20231220,192300,2200832010,14270,14270,14270,14270,0
20231220,192200,2200832010,14270,14270,14270,14270,0
20231220,192100,2200832010,14270,14270,14270,14270,0
20231220,192000,2200832010,14270,14270,14270,14270,0
20231220,191900,2200832010,14270,14270,14270,14270,0
20231220,191800,2200832010,14270,14270,14270,14270,0
20231220,191700,2200832010,14270,14270,14270,14270,0
20231220,191600,2200832010,14270,14270,14270,14270,0
20231220,191500,2200832010,14270,14270,14270,14270,0
20231220,191400,2200832010,14270,14270,14270,14270,0
20231220,191300,2200832010,14270,14270,14270,14270,0
20231220,191200,2200832010,14270,14270,14270,14270,0
20231220,191100,2200832010,14270,14270,14270,14270,0
20231220,191000,2200832010,14270,14270,14270,14270,0
20231220,190900,2200832010,14270,14270,14270,14270,0
20231220,190800,2200832010,14270,14270,14270,14270,0
20231220,190700,2200832010,14270,14270,14270,14270,0
20231220,190600,2200832010,14270,14270,14270,14270,0
20231220,190500,2200832010,14270,14270,14270,14270,0
20231220,190400,2200832010,14270,14270,14270,14270,0
20231220,190300,2200832010,14270,14270,14270,14270,0
20231220,190200,2200832010,14270,14270,14270,14270,0
20231220,190100,2200832010,14270,14270,14270,14270,0
20231220,190000,2200832010,14270,14270,14270,14270,0
20231220,185900,2200832010,14270,14270,14270,14270,0
20231220,185800,2200832010,14270,14270,14270,14270,0
20231220,185700,2200832010,14270,14270,14270,14270,0
20231220,185600,2200832010,14270,14270,14270,14270,0
20231220,185500,2200832010,14270,14270,14270,14270,437
20231220,185400,2200832010,14270,14270,14270,14270,0
20231220,185300,2200832010,14270,14270,14270,14270,0
20231220,185200,2200832010,14270,14270,14270,14270,0
20231220,185100,2200832010,14270,14270,14270,14270,0
20231220,185000,2200832010,14270,14270,14270,14270,0
20231220,184900,2200832010,14270,14270,14270,14270,0
20231220,184800,2200832010,14270,14270,14270,14270,0
20231220,184700,2200832010,14270,14270,14270,14270,0
20231220,184600,2200832010,14270,14270,14270,14270,0
20231220,184500,2200832010,14270,14270,14270,14270,0
20231220,184400,2200832010,14270,14270,14270,14270,0
20231220,184300,2200832010,14270,14270,14270,14270,0
20231220,184200,2200832010,14270,14270,14270,14270,0
20231220,184100,2200832010,14270,14270,14270,14270,0
20231220,184000,2200832010,14270,14270,14270,14270,0
20231220,183900,2200832010,14270,14270,14270,14270,0
20231220,183800,2200832010,14270,14270,14270,14270,0
20231220,183700,2200832010,14270,14270,14270,14270,0
20231220,183600,2200832010,14270,14270,14270,14270,0
20231220,183500,2200832010,14270,14270,14270,14270,0
20231220,183400,2200832010,14270,14270,14270,14270,0
20231220,183300,2200832010,14270,14270,14270,14270,0
20231220,183200,2200832010,14270,14270,14270,14270,0
20231220,183100,2200832010,14270,14270,14270,14270,0
20231220,183000,2200832010,14270,14270,14270,14270,0
20231220,182900,2200832010,14270,14270,14270,14270,0
20231220,182800,2200832010,14270,14270,14270,14270,0
20231220,182700,2200832010,14270,14270,14270,14270,0
20231220,182600,2200832010,14270,14270,14270,14270,0
20231220,182500,2200832010,14270,14270,14270,14270,437
20231220,182400,2200832010,14270,14270,14270,14270,0
20231220,182300,2200832010,14270,14270,14270,14270,0
20231220,182200,2200832010,14270,14270,14270,14270,0
20231220,182100,2200832010,14270,14270,14270,14270,0
20231220,182000,2200832010,14270,14270,14270,14270,0
20231220,181900,2200832010,14270,14270,14270,14270,0
20231220,181800,2200832010,14270,14270,14270,14270,0
20231220,181700,2200832010,14270,14270,14270,14270,0
20231220,181600,2200832010,14270,14270,14270,14270,0
20231220,181500,2200832010,14270,14270,14270,14270,0
20231220,181400,2200832010,14270,14270,14270,14270,0
20231220,181300,2200832010,14270,14270,14270,14270,0
20231220,181200,2200832010,14270,14270,14270,14270,0
20231220,181100,2200832010,14270,14270,14270,14270,0
20231220,181000,2200832010,14270,14270,14270,14270,0
20231220,180900,2200832010,14270,14270,14270,14270,0
20231220,180800,2200832010,14270,14270,14270,14270,0
20231220,180700,2200832010,14270,14270,14270,14270,0
20231220,180600,2200832010,14270,14270,14270,14270,0
20231220,180500,2200832010,14270,14270,14270,14270,0
20231220,180400,2200832010,14270,14270,14270,14270,0
20231220,180300,2200832010,14270,14270,14270,14270,0
20231220,180200,2200832010,14270,14270,14270,14270,0
20231220,180100,2200832010,14270,14270,14270,14270,0
20231220,180000,2200832010,14270,14270,14270,14270,0
20231220,175900,2200832010,14270,14270,14270,14270,0
20231220,175800,2200832010,14270,14270,14270,14270,0
20231220,175700,2200832010,14270,14270,14270,14270,0
20231220,175600,2200832010,14270,14270,14270,14270,0
20231220,175500,2200832010,14270,14270,14270,14270,437
20231220,175400,2200832010,14270,14270,14270,14270,0
20231220,175300,2200832010,14270,14270,14270,14270,0
20231220,175200,2200832010,14270,14270,14270,14270,0
20231220,175100,2200832010,14270,14270,14270,14270,0
20231220,175000,2200832010,14270,14270,14270,14270,0
20231220,174900,2200832010,14270,14270,14270,14270,0
20231220,174800,2200832010,14270,14270,14270,14270,0
20231220,174700,2200832010,14270,14270,14270,14270,0
20231220,174600,2200832010,14270,14270,14270,14270,0
20231220,174500,2200832010,14270,14270,14270,14270,0
20231220,174400,2200832010,14270,14270,14270,14270,0
20231220,174300,2200832010,14270,14270,14270,14270,0
20231220,174200,2200832010,14270,14270,14270,14270,0
20231220,174100,2200832010,14270,14270,14270,14270,0
20231220,174000,2200832010,14270,14270,14270,14270,0
20231220,173900,2200832010,14270,14270,14270,14270,0
20231220,173800,2200832010,14270,14270,14270,14270,0
20231220,173700,2200832010,14270,14270,14270,14270,0
20231220,173600,2200832010,14270,14270,14270,14270,0
20231220,173500,2200832010,14270,14270,14270,14270,0
20231220,173400,2200832010,14270,14270,14270,14270,0
20231220,173300,2200832010,14270,14270,14270,14270,0
20231220,173200,2200832010,14270,14270,14270,14270,0
20231220,173100,2200832010,14270,14270,14270,14270,0
20231220,173000,2200832010,14270,14270,14270,14270,0
20231220,172900,2200832010,14270,14270,14270,14270,0
20231220,172800,2200832010,14270,14270,14270,14270,0
20231220,172700,2200832010,14270,14270,14270,14270,0
20231220,172600,2200832010,14270,14270,14270,14270,0
20231220,172500,2200832010,14270,14270,14270,14270,437
20231220,172400,2200832010,14270,14270,14270,14270,0
20231220,172300,2200832010,14270,14270,14270,14270,0
20231220,172200,2200832010,14270,14270,14270,14270,0
20231220,172100,2200832010,14270,14270,14270,14270,0
20231220,172000,2200832010,14270,14270,14270,14270,0
20231220,171900,2200832010,14270,14270,14270,14270,0
20231220,171800,2200832010,14270,14270,14270,14270,0
20231220,171700,2200832010,14270,14270,14270,14270,0
20231220,171600,2200832010,14270,14270,14270,14270,0
20231220,171500,2200832010,14270,14270,14270,14270,0
20231220,171400,2200832010,14270,14270,14270,14270,0
20231220,171300,2200832010,14270,14270,14270,14270,0
20231220,171200,2200832010,14270,14270,14270,14270,0
20231220,171100,2200832010,14270,14270,14270,14270,0
20231220,171000,2200832010,14270,14270,14270,14270,0
20231220,170900,2200832010,14270,14270,14270,14270,0
20231220,170800,2200832010,14270,14270,14270,14270,0
20231220,170700,2200832010,14270,14270,14270,14270,0
20231220,170600,2200832010,14270,14270,14270,14270,0
20231220,170500,2200832010,14270,14270,14270,14270,0
20231220,170400,2200832010,14270,14270,14270,14270,0
20231220,170300,2200832010,14270,14270,14270,14270,0
20231220,170200,2200832010,14270,14270,14270,14270,0
20231220,170100,2200832010,14270,14270,14270,14270,0
20231220,170000,2200832010,14270,14270,14270,14270,0
20231220,165900,2200832010,14270,14270,14270,14270,0
20231220,165800,2200832010,14270,14270,14270,14270,0
20231220,165700,2200832010,14270,14270,14270,14270,0
20231220,165600,2200832010,14270,14270,14270,14270,0
20231220,165500,2200832010,14270,14270,14270,14270,437
20231220,165400,2200832010,14270,14270,14270,14270,0
20231220,165300,2200832010,14270,14270,14270,14270,0
20231220,165200,2200832010,14270,14270,14270,14270,0
20231220,165100,2200832010,14270,14270,14270,14270,0
20231220,165000,2200832010,14270,14270,14270,14270,0
20231220,164900,2200832010,14270,14270,14270,14270,0
20231220,164800,2200832010,14270,14270,14270,14270,0
20231220,164700,2200832010,14270,14270,14270,14270,0
20231220,164600,2200832010,14270,14270,14270,14270,0
20231220,164500,2200832010,14270,14270,14270,14270,0
20231220,164400,2200832010,14270,14270,14270,14270,0
20231220,164300,2200832010,14270,14270,14270,14270,0
20231220,164200,2200832010,14270,14270,14270,14270,0
20231220,164100,2200832010,14270,14270,14270,14270,0
20231220,164000,2200832010,14270,14270,14270,14270,0
20231220,163900,2200832010,14270,14270,14270,14270,0
20231220,163800,2200832010,14270,14270,14270,14270,0
20231220,163700,2200832010,14270,14270,14270,14270,0
20231220,163600,2200832010,14270,14270,14270,14270,0
20231220,163500,2200832010,14270,14270,14270,14270,0
20231220,163400,2200832010,14270,14270,14270,14270,0
20231220,163300,2200832010,14270,14270,14270,14270,0
20231220,163200,2200832010,14270,14270,14270,14270,0
20231220,163100,2200832010,14270,14270,14270,14270,0
20231220,163000,2200832010,14270,14270,14270,14270,0
20231220,162900,2200832010,14270,14270,14270,14270,0
20231220,162800,2200832010,14270,14270,14270,14270,0
20231220,162700,2200832010,14270,14270,14270,14270,0
20231220,162600,2200832010,14270,14270,14270,14270,0
20231220,162500,2200832010,14270,14270,14270,14270,437
20231220,162400,2200832010,14270,14270,14270,14270,0
20231220,162300,2200832010,14270,14270,14270,14270,0
20231220,162200,2200832010,14270,14270,14270,14270,0
20231220,162100,2200832010,14270,14270,14270,14270,0
20231220,162000,2200832010,14270,14270,14270,14270,0
20231220,161900,2200832010,14270,14270,14270,14270,0
20231220,161800,2200832010,14270,14270,14270,14270,0
20231220,161700,2200832010,14270,14270,14270,14270,0
20231220,161600,2200832010,14270,14270,14270,14270,0
20231220,161500,2200832010,14270,14270,14270,14270,0
20231220,161400,2200832010,14270,14270,14270,14270,0
20231220,161300,2200832010,14270,14270,14270,14270,0
20231220,161200,2200832010,14270,14270,14270,14270,0
20231220,161100,2200832010,14270,14270,14270,14270,0
20231220,161000,2200832010,14270,14270,14270,14270,0
20231220,160900,2200832010,14270,14270,14270,14270,0
20231220,160800,2200832010,14270,14270,14270,14270,0
20231220,160700,2200832010,14270,14270,14270,14270,0
20231220,160600,2200832010,14270,14270,14270,14270,0
20231220,160500,2200832010,14270,14270,14270,14270,0
20231220,160400,2200832010,14270,14270,14270,14270,0
20231220,160300,2200832010,14270,14270,14270,14270,0
20231220,160200,2200832010,14270,14270,14270,14270,0
20231220,160100,2200832010,14270,14270,14270,14270,0
20231220,160000,2200832010,14270,14270,14270,14270,0
20231220,155900,2200832010,14270,14270,14270,14270,0
20231220,155800,2200832010,14270,14270,14270,14270,0
20231220,155700,2200832010,14270,14270,14270,14270,0
20231220,155600,2200832010,14270,14270,14270,14270,0
20231220,155500,2200832010,14270,14270,14270,14270,437
20231220,155400,2200832010,14270,14270,14270,14270,0
20231220,155300,2200832010,14270,14270,14270,14270,0
20231220,155200,2200832010,14270,14270,14270,14270,0
20231220,155100,2200832010,14270,14270,14270,14270,0
20231220,155000,2200832010,14270,14270,14270,14270,0
20231220,154900,2200832010,14270,14270,14270,14270,0
20231220,154800,2200832010,14270,14270,14270,14270,0
20231220,154700,2200832010,14270,14270,14270,14270,0
20231220,154600,2200832010,14270,14270,14270,14270,0
20231220,154500,2200832010,14270,14270,14270,14270,0
20231220,154400,2200832010,14270,14270,14270,14270,0
20231220,154300,2200832010,14270,14270,14270,14270,0
20231220,154200,2200832010,14270,14270,14270,14270,0
20231220,154100,2200832010,14270,14270,14270,14270,0
20231220,154000,2200832010,14270,14270,14270,14270,0
20231220,153900,2200832010,14270,14270,14270,14270,0
20231220,153800,2200832010,14270,14270,14270,14270,0
20231220,153700,2200832010,14270,14270,14270,14270,0
20231220,153600,2200832010,14270,14270,14270,14270,0
20231220,153500,2200832010,14270,14270,14270,14270,0
20231220,153400,2200832010,14270,14270,14270,14270,0
20231220,153300,2200832010,14270,14270,14270,14270,0
20231220,153200,2200832010,14270,14270,14270,14270,0
20231220,153100,2200832010,14270,14270,14270,14270,0
20231220,153000,2200832010,14270,14270,14270,14270,437
20231220,152900,2194596020,14200,14200,14200,14200,0
20231220,152800,2194596020,14200,14200,14200,14200,0
20231220,152700,2194596020,14200,14200,14200,14200,0
20231220,152600,2194596020,14200,14200,14200,14200,0
20231220,152500,2194596020,14200,14200,14200,14200,0
20231220,152400,2194596020,14200,14200,14200,14200,0
20231220,152300,2194596020,14200,14200,14200,14200,0
20231220,152200,2194596020,14200,14200,14200,14200,0
20231220,152100,2194596020,14200,14200,14200,14200,0
20231220,152000,2194596020,14200,14200,14200,14200,0
20231220,151900,2194596020,14200,14210,14210,14200,305
20231220,151800,2190264880,14290,14290,14290,14220,306
20231220,151700,2185895190,14220,14240,14300,14220,1801
20231220,151600,2160166460,14250,14220,14260,14220,721
20231220,151500,2149903690,14220,14220,14220,14220,143
20231220,151400,2147870230,14220,14210,14220,14200,1226
20231220,151300,2130447510,14210,14210,14210,14210,54
20231220,151200,2129680170,14210,14250,14260,14210,261
20231220,151100,2125959570,14260,14240,14260,14240,573
20231220,151000,2117791630,14240,14250,14250,14240,1856
20231220,150900,2091352820,14250,14280,14280,14240,646
20231220,150800,2082134880,14280,14220,14280,14220,920
20231220,150700,2069029130,14200,14200,14210,14200,457
20231220,150600,2062538590,14190,14200,14200,14190,314
20231220,150500,2058082270,14200,14190,14200,14190,481
20231220,150400,2051252720,14190,14190,14190,14190,217
20231220,150300,2048173490,14180,14290,14300,14180,2794
20231220,150200,2008309580,14280,14260,14280,14260,752
20231220,150100,1997573200,14250,14250,14270,14250,688
20231220,150000,1987767000,14250,14210,14260,14210,1496
20231220,145900,1966455520,14210,14190,14210,14190,254
20231220,145800,1962847730,14200,14160,14200,14160,783
20231220,145700,1951738350,14150,14080,14150,14070,398
20231220,145600,1946114680,14070,14060,14070,14060,798
20231220,145500,1934894790,14040,14040,14060,14040,275
20231220,145400,1931029470,14030,14020,14030,14020,228
20231220,145300,1927830700,14020,14020,14020,14020,483
20231220,145200,1921059040,14020,14040,14040,14020,461
20231220,145100,1914595680,14050,14050,14050,14050,612
20231220,145000,1905997080,14050,14070,14070,14050,385
20231220,144900,1900580560,14070,14120,14120,14070,1172
20231220,144800,1884047430,14120,14120,14120,14120,31
20231220,144700,1883609710,14170,14160,14180,14140,2478
20231220,144600,1848523650,14160,14130,14170,14130,528
20231220,144500,1841048020,14130,14100,14140,14090,821
20231220,144400,1829462520,14090,14070,14090,14070,553
20231220,144300,1821673590,14070,14060,14080,14060,347
20231220,144200,1816791670,14070,14050,14070,14020,361
20231220,144100,1811718240,14050,14000,14050,14000,738
20231220,144000,1801378260,14000,14000,14010,14000,1583
20231220,143900,1779215620,14000,13980,14000,13980,240
20231220,143800,1775855920,14010,13920,14010,13910,1925
20231220,143700,1748976570,13910,13900,13910,13900,393
20231220,143600,1743510540,13900,13890,13910,13890,725
20231220,143500,1733433100,13900,13880,13900,13880,1215
20231220,143400,1716545280,13840,13900,13910,13840,1158
20231220,143300,1700460190,13900,13770,13900,13770,297
20231220,143200,1696350290,13790,13770,13790,13760,184
20231220,143100,1693817190,13760,13780,13780,13760,424
20231220,143000,1687977180,13780,13790,13790,13780,88
20231220,142900,1686764380,13790,13790,13790,13790,47
20231220,142800,1686116250,13790,13780,13790,13780,81
20231220,142700,1684999940,13780,13780,13790,13780,317
20231220,142600,1680631490,13780,13790,13790,13780,71
20231220,142500,1679653090,13780,13780,13780,13780,591
20231220,142400,1671509110,13780,13780,13780,13770,568
20231220,142300,1663684340,13780,13780,13780,13780,18
20231220,142200,1663436300,13770,13780,13780,13770,126
20231220,142100,1661701160,13790,13770,13790,13770,6351
20231220,142000,1574122190,13770,13790,13790,13770,6997
20231220,141900,1477698710,13790,13790,13800,13790,125
20231220,141800,1475974560,13790,13790,13790,13790,124
20231220,141700,1474264600,13790,13800,13800,13790,55
20231220,141600,1473505730,13800,13810,13810,13800,165
20231220,141500,1471227730,13810,13810,13810,13810,92
20231220,141400,1469957210,13810,13830,13830,13810,27
20231220,141300,1469584300,13800,13790,13800,13790,164
20231220,141200,1467321780,13810,13810,13810,13810,245
20231220,141100,1463938330,13810,13800,13820,13800,95
20231220,141000,1462626630,13790,13810,13810,13790,130
20231220,140900,1460832870,13810,13780,13810,13780,373
20231220,140800,1455687390,13790,13790,13790,13790,248
20231220,140700,1452267470,13790,13790,13800,13790,78
20231220,140600,1451191840,13790,13790,13800,13790,123
20231220,140500,1449495650,13780,13760,13780,13760,2678
20231220,140400,1412598060,13750,13760,13760,13750,442
20231220,140300,1406520540,13760,13760,13760,13750,203
20231220,140200,1403728710,13760,13770,13770,13760,314
20231220,140100,1399407980,13770,13770,13770,13760,329
20231220,140000,1394880300,13770,13770,13770,13770,846
20231220,135900,1383230880,13770,13770,13770,13770,144
20231220,135800,1381248000,13770,13780,13780,13770,99
20231220,135700,1379884450,13780,13790,13790,13770,503
20231220,135600,1372950940,13780,13780,13780,13780,100
20231220,135500,1371572940,13780,13780,13780,13780,101
20231220,135400,1370181160,13780,13780,13780,13780,200
20231220,135300,1367425160,13780,13790,13800,13780,1070
20231220,135200,1352672440,13790,13780,13790,13780,157
20231220,135100,1350507980,13790,13800,13800,13780,7441
20231220,135000,1247888980,13800,13800,13800,13800,101
20231220,134900,1246495180,13800,13800,13820,13800,442
20231220,134800,1240393000,13810,13810,13810,13800,132
20231220,134700,1238570970,13800,13800,13810,13800,130
20231220,134600,1236776950,13800,13800,13800,13800,244
20231220,134500,1233409750,13810,13810,13810,13810,124
20231220,134400,1231697310,13810,13810,13810,13800,225
20231220,134300,1228590320,13810,13810,13820,13810,90
20231220,134200,1227347290,13810,13820,13820,13810,165
20231220,134100,1225068170,13820,13810,13830,13810,76
20231220,134000,1224017860,13810,13800,13810,13800,154
20231220,133900,1221891240,13800,13800,13800,13800,92
20231220,133800,1220621640,13800,13800,13800,13800,263
20231220,133700,1216992240,13800,13800,13810,13800,130
20231220,133600,1215198230,13810,13800,13810,13800,138
20231220,133500,1213293110,13810,13800,13820,13800,242
20231220,133400,1209951720,13810,13800,13810,13800,141
20231220,133300,1208005400,13800,13800,13800,13800,162
20231220,133200,1205769800,13800,13800,13800,13800,75
20231220,133100,1204734800,13800,13810,13810,13800,308
20231220,133000,1200482560,13810,13810,13810,13810,74
20231220,132900,1199460620,13800,13830,13830,13800,128
20231220,132800,1197693350,13830,13830,13830,13800,3363
20231220,132700,1151244480,13820,13820,13830,13820,304
20231220,132600,1147042650,13820,13830,13830,13820,65
20231220,132500,1146144300,13830,13830,13830,13820,247
20231220,132400,1142728620,13820,13820,13830,13820,159
20231220,132300,1140531140,13820,13830,13830,13820,217
20231220,132200,1137530360,13830,13830,13830,13830,0
20231220,132100,1137530360,13830,13850,13850,13830,168
20231220,132000,1135203820,13830,13830,13840,13820,209
20231220,131900,1132312660,13820,13820,13820,13820,38
20231220,131800,1131787500,13820,13850,13870,13820,154
20231220,131700,1129654180,13850,13820,13850,13820,816
20231220,131600,1118359970,13820,13820,13820,13810,4821
20231220,131500,1051734080,13830,13840,13840,13830,1025
20231220,131400,1037557770,13840,13840,13840,13840,658
20231220,131300,1028451050,13850,13840,13850,13840,45
20231220,131200,1027828220,13840,13850,13850,13840,301
20231220,131100,1023661840,13840,13840,13840,13840,50
20231220,131000,1022969840,13840,13840,13840,13840,41
20231220,130900,1022402400,13840,13840,13860,13840,164
20231220,130800,1020132340,13840,13840,13840,13840,170
20231220,130700,1017779540,13840,13840,13840,13840,72
20231220,130600,1016783060,13840,13840,13840,13830,41
20231220,130500,1016215750,13830,13830,13840,13830,158
20231220,130400,1014029850,13830,13830,13830,13830,263
20231220,130300,1010392560,13830,13840,13840,13830,311
20231220,130200,1006091420,13840,13840,13840,13830,97
20231220,130100,1004749100,13830,13840,13840,13830,94
20231220,130000,1003448810,13840,13850,13860,13840,1220
20231220,125900,986553250,13850,13850,13860,13850,419
20231220,125800,980746390,13860,13870,13870,13860,426
20231220,125700,974840550,13870,13910,13910,13870,2791
20231220,125600,936057040,13910,13910,13910,13910,248
20231220,125500,932607360,13920,13910,13920,13910,227
20231220,125400,929448790,13910,13910,13920,13910,122
20231220,125300,927751570,13910,13910,13910,13910,245
20231220,125200,924343620,13910,13920,13920,13910,240
20231220,125100,921003440,13910,13910,13910,13910,102
20231220,125000,919584620,13910,13910,13910,13910,75
20231220,124900,918541370,13910,13910,13910,13910,196
20231220,124800,915815010,13910,13910,13910,13910,57
20231220,124700,915022140,13910,13910,13910,13910,15
20231220,124600,914813490,13910,13910,13910,13910,428
20231220,124500,908860010,13910,13910,13910,13910,243
20231220,124400,905479880,13910,13910,13910,13910,105
20231220,124300,904019330,13910,13910,13910,13910,134
20231220,124200,902155390,13910,13910,13910,13910,62
20231220,124100,901292970,13910,13910,13910,13910,214
20231220,124000,898316230,13910,13920,13920,13910,5
20231220,123900,898246650,13920,13910,13920,13910,88
20231220,123800,897022520,13910,13910,13910,13910,168
20231220,123700,894685640,13910,13910,13910,13910,111
20231220,123600,893141630,13910,13910,13910,13910,16
20231220,123500,892919070,13920,13910,13920,13910,73
20231220,123400,891903630,13910,13910,13910,13910,231
20231220,123300,888690420,13910,13910,13910,13910,12
20231220,123200,888523500,13920,13910,13920,13910,71
20231220,123100,887535870,13910,13910,13910,13910,14
20231220,123000,887341130,13910,13900,13910,13900,955
20231220,122900,874057410,13900,13900,13900,13900,0
20231220,122800,874057410,13900,13900,13900,13900,87
20231220,122700,872848110,13910,13900,13910,13900,1092
20231220,122600,857660820,13900,13900,13910,13900,394
20231220,122500,852183900,13900,13900,13900,13900,124
20231220,122400,850460300,13900,13930,13930,13900,3524
20231220,122300,801425490,13930,13930,13940,13930,51
20231220,122200,800715050,13930,13940,13940,13930,172
20231220,122100,798319060,13940,13930,13940,13930,100
20231220,122000,796925590,13930,13930,13930,13930,35
20231220,121900,796438040,13930,13930,13930,13930,201
20231220,121800,793638110,13930,13930,13930,13930,15
20231220,121700,793429160,13940,13930,13940,13930,41
20231220,121600,792857950,13930,13930,13940,13930,114
20231220,121500,791269430,13930,13930,13930,13930,165
20231220,121400,788970980,13940,13930,13940,13930,60
20231220,121300,788134980,13940,13930,13940,13930,74
20231220,121200,787103760,13930,13920,13930,13920,64
20231220,121100,786212400,13920,13930,13930,13920,180
20231220,121000,783706540,13930,13920,13930,13920,41
20231220,120900,783135560,13920,13920,13920,13920,91
20231220,120800,781868840,13920,13920,13920,13920,74
20231220,120700,780838760,13910,13920,13920,13910,144
20231220,120600,778834620,13920,13920,13930,13920,150
20231220,120500,776746470,13920,13920,13920,13920,6
20231220,120400,776662950,13910,13920,13920,13910,236
20231220,120300,773378680,13920,13920,13920,13920,14
20231220,120200,773183800,13920,13920,13920,13920,100
20231220,120100,771791800,13910,13920,13920,13910,17
20231220,120000,771555320,13920,13920,13920,13910,427
20231220,115900,765611850,13950,13910,13950,13910,701
20231220,115800,755836170,13920,13910,13920,13910,219
20231220,115700,752787820,13910,13910,13910,13910,66
20231220,115600,751869760,13920,13920,13920,13910,60
20231220,115500,751034890,13920,13920,13920,13920,69
20231220,115400,750074410,13920,13920,13920,13920,44
20231220,115300,749461930,13930,13920,13930,13920,4
20231220,115200,749406220,13920,13930,13940,13920,96
20231220,115100,748069730,13920,13920,13920,13920,49
20231220,115000,747387650,13920,13920,13920,13910,136
20231220,114900,745494900,13920,13910,13920,13910,146
20231220,114800,743463640,13920,13920,13920,13910,94
20231220,114700,742155280,13910,13910,13910,13910,64
20231220,114600,741265040,13910,13920,13920,13910,19
20231220,114500,741000720,13920,13920,13920,13910,246
20231220,114400,737576750,13930,13930,13930,13930,1
20231220,114300,737562820,13910,13910,13920,13910,82
20231220,114200,736421900,13910,13910,13910,13910,0
20231220,114100,736421900,13910,13920,13920,13910,327
20231220,114000,731871290,13920,13920,13920,13920,35
20231220,113900,731384090,13920,13920,13920,13920,32
20231220,113800,730938650,13920,13920,13920,13920,55
20231220,113700,730173050,13920,13920,13920,13920,27
20231220,113600,729797210,13910,13910,13910,13910,72
20231220,113500,728795690,13910,13900,13910,13900,380
20231220,113400,723510090,13900,13900,13910,13900,263
20231220,113300,719854140,13910,13910,13910,13910,34
20231220,113200,719381200,13910,13920,13920,13910,80
20231220,113100,718268260,13920,13940,13950,13900,3393
20231220,113000,671046880,13940,13940,13940,13930,191
20231220,112900,668384700,13940,13940,13940,13940,51
20231220,112800,667673760,13940,13950,13950,13940,85
20231220,112700,666488510,13950,13950,13950,13950,50
20231220,112600,665791010,13940,13950,13950,13940,202
20231220,112500,662975110,13950,13940,13950,13940,49
20231220,112400,662292040,13940,13940,13940,13940,42
20231220,112300,661706560,13940,13940,13940,13940,45
20231220,112200,661079260,13940,13950,13950,13940,195
20231220,112100,658360930,13950,13950,13960,13950,45
20231220,112000,657733110,13950,13940,13950,13940,257
20231220,111900,654147970,13940,13940,13950,13940,48
20231220,111800,653478840,13940,13940,13940,13940,170
20231220,111700,651109040,13930,13930,13930,13930,86
20231220,111600,649911060,13930,13930,13930,13930,13
20231220,111500,649729970,13940,13930,13940,13930,319
20231220,111400,645283770,13930,13940,13940,13930,186
20231220,111300,642692610,13940,13940,13940,13940,91
20231220,111200,641424070,13940,13940,13950,13940,98
20231220,111100,640057850,13940,13940,13940,13940,166
20231220,111000,637743810,13940,13950,13950,13940,97
20231220,110900,636391560,13940,13940,13940,13940,0
20231220,110800,636391560,13940,13930,13950,13930,362
20231220,110700,631345990,13930,13930,13930,13930,182
20231220,110600,628810730,13930,13930,13930,13930,81
20231220,110500,627682400,13930,13920,13930,13920,176
20231220,110400,625231480,13910,13920,13920,13910,55
20231220,110300,624466300,13910,13940,13940,13910,401
20231220,110200,618885240,13940,13930,13940,13930,119
20231220,110100,617227560,13930,13970,13980,13930,2350
20231220,110000,584440950,13980,14010,14010,13970,4314
20231220,105900,524082450,14010,14010,14010,14010,116
20231220,105800,522457290,14020,14010,14020,14010,135
20231220,105700,520564940,14010,14030,14030,14010,39
20231220,105600,520018350,14010,14000,14010,14000,1213
20231220,105500,503024340,14000,14000,14010,14000,732
20231220,105400,492771070,14010,14000,14010,14000,1186
20231220,105300,476162070,14000,14000,14000,14000,1232
20231220,105200,458914070,14000,14030,14030,14000,5695
20231220,105100,379077500,14030,14040,14040,14030,63
20231220,105000,378193470,14030,14030,14030,14030,14
20231220,104900,377997050,14030,14030,14040,14030,219
20231220,104800,374923180,14030,14030,14030,14030,154
20231220,104700,372762560,14030,14040,14040,14030,149
20231220,104600,370671560,14040,14030,14040,14030,56
20231220,104500,369885650,14030,14030,14040,14030,241
20231220,104400,366504380,14040,14050,14050,14030,2379
20231220,104300,333094990,14060,14080,14080,14060,2205
20231220,104200,302072520,14070,14070,14070,14070,102
20231220,104100,300637380,14070,14070,14080,14070,23
20231220,104000,300313670,14070,14080,14080,14070,416
20231220,103900,294460460,14080,14070,14080,14070,103
20231220,103800,293010240,14070,14070,14080,14070,124
20231220,103700,291265260,14070,14080,14080,14070,107
20231220,103600,289758710,14080,14100,14100,14080,63
20231220,103500,288870770,14100,14110,14110,14100,202
20231220,103400,286020590,14110,14110,14110,14110,34
20231220,103300,285540850,14110,14110,14120,14110,150
20231220,103200,283423350,14110,14080,14110,14070,500
20231220,103100,276377210,14070,14070,14080,14070,83
20231220,103000,275209320,14070,14080,14080,14070,15
20231220,102900,274998260,14070,14080,14100,14060,237
20231220,102800,271661580,14100,14080,14100,14080,129
20231220,102700,269843320,14080,14060,14080,14050,275
20231220,102600,265976590,14050,14050,14050,14050,14
20231220,102500,265779890,14070,14070,14070,14070,168
20231220,102400,263416130,14070,14070,14070,14070,15
20231220,102300,263205080,14070,14090,14090,14070,55
20231220,102200,262431210,14080,14080,14080,14080,28
20231220,102100,262036970,14070,14070,14070,14070,217
20231220,102000,258983780,14070,14070,14070,14070,13
20231220,101900,258800870,14100,14100,14100,14100,1
20231220,101800,258786770,14100,14090,14100,14070,237
20231220,101700,255445560,14070,14070,14070,14070,11
20231220,101600,255290790,14100,14100,14100,14100,2
20231220,101500,255262590,14100,14100,14100,14100,15
20231220,101400,255051090,14120,14100,14120,14100,194
20231220,101300,252315210,14110,14110,14110,14110,2
20231220,101200,252286990,14100,14070,14100,14070,688
20231220,101100,242599090,14070,14050,14070,14050,14
20231220,101000,242402370,14070,14070,14070,14070,230
20231220,100900,239166270,14080,14070,14080,14070,6
20231220,100800,239081800,14070,14050,14070,14050,2004
20231220,100700,210895200,14050,14050,14050,14050,0
20231220,100600,210895200,14050,14050,14050,14050,171
20231220,100500,208492650,14060,14060,14060,14060,635
20231220,100400,199564550,14060,14060,14060,14060,15
20231220,100300,199353650,14060,14060,14070,14060,26
20231220,100200,198987990,14060,14060,14070,14060,179
20231220,100100,196471140,14060,14070,14070,14060,118
20231220,100000,194810900,14060,14070,14070,14060,72
20231220,095900,193798010,14060,14060,14060,14060,168
20231220,095800,191435930,14070,14060,14070,14050,445
20231220,095700,185177390,14050,14050,14050,14050,17
20231220,095600,184938540,14050,14040,14050,14040,226
20231220,095500,181764940,14040,14050,14050,14040,115
20231220,095400,180149210,14050,14050,14050,14050,13
20231220,095300,179966560,14040,14040,14040,14040,14
20231220,095200,179770000,14030,14030,14030,14030,0
20231220,095100,179770000,14030,14040,14040,14030,322
20231220,095000,175251850,14040,14040,14040,14040,34
20231220,094900,174774490,14030,14030,14030,14030,62
20231220,094800,173904630,14030,14050,14050,14030,905
20231220,094700,161202200,14050,14060,14060,14050,529
20231220,094600,153767200,14070,14080,14080,14060,666
20231220,094500,144400170,14070,14070,14070,14070,15
20231220,094400,144189120,14090,14080,14090,14080,6
20231220,094300,144104630,14080,14110,14120,14080,1484
20231220,094200,123187270,14120,14120,14120,14120,8
20231220,094100,123074310,14120,14120,14120,14120,6
20231220,094000,122989590,14120,14130,14130,14110,183
20231220,093900,120405760,14130,14130,14130,14130,5
20231220,093800,120335110,14130,14130,14130,14130,2
20231220,093700,120306850,14130,14120,14140,14120,1011
20231220,093600,106014360,14110,14110,14120,14110,65
20231220,093500,105097110,14110,14110,14110,14110,0
20231220,093400,105097110,14110,14100,14110,14100,94
20231220,093300,103770900,14110,14100,14110,14100,78
20231220,093200,102670600,14100,14110,14110,14100,373
20231220,093100,97409110,14110,14110,14110,14100,334
20231220,093000,92696500,14110,14120,14130,14110,393
20231220,092900,87148880,14120,14120,14120,14120,0
20231220,092800,87148880,14120,14130,14130,14120,371
20231220,092700,81909310,14130,14160,14160,14120,723
20231220,092600,71690810,14140,14140,14140,14140,0
20231220,092500,71690810,14140,14140,14140,14140,22
20231220,092400,71379730,14150,14150,14150,14150,208
20231220,092300,68436530,14150,14150,14150,14150,100
20231220,092200,67021530,14150,14150,14150,14150,11
20231220,092100,66865880,14150,14150,14150,14150,16
20231220,092000,66639480,14200,14200,14200,14200,1
20231220,091900,66625280,14150,14150,14150,14150,272
20231220,091800,62776480,14150,14150,14150,14140,429
20231220,091700,56709760,14140,14150,14150,14140,337
20231220,091600,51944380,14150,14150,14200,14150,44
20231220,091500,51321610,14140,14140,14140,14140,16
20231220,091400,51095370,14170,14150,14170,14140,1146
20231220,091300,34886140,14140,14140,14170,14140,249
20231220,091200,31359200,14170,14150,14170,14150,144
20231220,091100,29319020,14150,14120,14150,14120,66
20231220,091000,28386170,14140,14220,14220,14140,552
20231220,090900,20568340,14190,14190,14190,14190,66
20231220,090800,19631800,14180,14230,14230,14180,703
20231220,090700,9646530,14220,14220,14220,14220,13
20231220,090600,9461670,14250,14260,14260,14250,247
20231220,090500,5941060,14260,14260,14260,14260,0
20231220,090400,5941060,14260,14260,14260,14260,13
20231220,090300,5755680,14250,14250,14250,14250,38
20231220,090200,5214180,14260,14260,14370,14260,191
20231220,090100,2489420,14260,14260,14260,14260,12
20231220,090000,2318300,14390,14400,14400,14390,161