KissMeData/044490/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,192500,1010100390,14340,14340,14340,14340,2500
20231208,192400,1010100390,14340,14340,14340,14340,0
20231208,192300,1010100390,14340,14340,14340,14340,0
20231208,192200,1010100390,14340,14340,14340,14340,0
20231208,192100,1010100390,14340,14340,14340,14340,0
20231208,192000,1010100390,14340,14340,14340,14340,0
20231208,191900,1010100390,14340,14340,14340,14340,0
20231208,191800,1010100390,14340,14340,14340,14340,0
20231208,191700,1010100390,14340,14340,14340,14340,0
20231208,191600,1010100390,14340,14340,14340,14340,0
20231208,191500,1010100390,14340,14340,14340,14340,0
20231208,191400,1010100390,14340,14340,14340,14340,0
20231208,191300,1010100390,14340,14340,14340,14340,0
20231208,191200,1010100390,14340,14340,14340,14340,0
20231208,191100,1010100390,14340,14340,14340,14340,0
20231208,191000,1010100390,14340,14340,14340,14340,0
20231208,190900,1010100390,14340,14340,14340,14340,0
20231208,190800,1010100390,14340,14340,14340,14340,0
20231208,190700,1010100390,14340,14340,14340,14340,0
20231208,190600,1010100390,14340,14340,14340,14340,0
20231208,190500,1010100390,14340,14340,14340,14340,0
20231208,190400,1010100390,14340,14340,14340,14340,0
20231208,190300,1010100390,14340,14340,14340,14340,0
20231208,190200,1010100390,14340,14340,14340,14340,0
20231208,190100,1010100390,14340,14340,14340,14340,0
20231208,190000,1010100390,14340,14340,14340,14340,0
20231208,185900,1010100390,14340,14340,14340,14340,0
20231208,185800,1010100390,14340,14340,14340,14340,0
20231208,185700,1010100390,14340,14340,14340,14340,0
20231208,185600,1010100390,14340,14340,14340,14340,0
20231208,185500,1010100390,14340,14340,14340,14340,2500
20231208,185400,1010100390,14340,14340,14340,14340,0
20231208,185300,1010100390,14340,14340,14340,14340,0
20231208,185200,1010100390,14340,14340,14340,14340,0
20231208,185100,1010100390,14340,14340,14340,14340,0
20231208,185000,1010100390,14340,14340,14340,14340,0
20231208,184900,1010100390,14340,14340,14340,14340,0
20231208,184800,1010100390,14340,14340,14340,14340,0
20231208,184700,1010100390,14340,14340,14340,14340,0
20231208,184600,1010100390,14340,14340,14340,14340,0
20231208,184500,1010100390,14340,14340,14340,14340,0
20231208,184400,1010100390,14340,14340,14340,14340,0
20231208,184300,1010100390,14340,14340,14340,14340,0
20231208,184200,1010100390,14340,14340,14340,14340,0
20231208,184100,1010100390,14340,14340,14340,14340,0
20231208,184000,1010100390,14340,14340,14340,14340,0
20231208,183900,1010100390,14340,14340,14340,14340,0
20231208,183800,1010100390,14340,14340,14340,14340,0
20231208,183700,1010100390,14340,14340,14340,14340,0
20231208,183600,1010100390,14340,14340,14340,14340,0
20231208,183500,1010100390,14340,14340,14340,14340,0
20231208,183400,1010100390,14340,14340,14340,14340,0
20231208,183300,1010100390,14340,14340,14340,14340,0
20231208,183200,1010100390,14340,14340,14340,14340,0
20231208,183100,1010100390,14340,14340,14340,14340,0
20231208,183000,1010100390,14340,14340,14340,14340,0
20231208,182900,1010100390,14340,14340,14340,14340,0
20231208,182800,1010100390,14340,14340,14340,14340,0
20231208,182700,1010100390,14340,14340,14340,14340,0
20231208,182600,1010100390,14340,14340,14340,14340,0
20231208,182500,1010100390,14340,14340,14340,14340,2500
20231208,182400,1010100390,14340,14340,14340,14340,0
20231208,182300,1010100390,14340,14340,14340,14340,0
20231208,182200,1010100390,14340,14340,14340,14340,0
20231208,182100,1010100390,14340,14340,14340,14340,0
20231208,182000,1010100390,14340,14340,14340,14340,0
20231208,181900,1010100390,14340,14340,14340,14340,0
20231208,181800,1010100390,14340,14340,14340,14340,0
20231208,181700,1010100390,14340,14340,14340,14340,0
20231208,181600,1010100390,14340,14340,14340,14340,0
20231208,181500,1010100390,14340,14340,14340,14340,0
20231208,181400,1010100390,14340,14340,14340,14340,0
20231208,181300,1010100390,14340,14340,14340,14340,0
20231208,181200,1010100390,14340,14340,14340,14340,0
20231208,181100,1010100390,14340,14340,14340,14340,0
20231208,181000,1010100390,14340,14340,14340,14340,0
20231208,180900,1010100390,14340,14340,14340,14340,0
20231208,180800,1010100390,14340,14340,14340,14340,0
20231208,180700,1010100390,14340,14340,14340,14340,0
20231208,180600,1010100390,14340,14340,14340,14340,0
20231208,180500,1010100390,14340,14340,14340,14340,0
20231208,180400,1010100390,14340,14340,14340,14340,0
20231208,180300,1010100390,14340,14340,14340,14340,0
20231208,180200,1010100390,14340,14340,14340,14340,0
20231208,180100,1010100390,14340,14340,14340,14340,0
20231208,180000,1010100390,14340,14340,14340,14340,0
20231208,175900,1010100390,14340,14340,14340,14340,0
20231208,175800,1010100390,14340,14340,14340,14340,0
20231208,175700,1010100390,14340,14340,14340,14340,0
20231208,175600,1010100390,14340,14340,14340,14340,0
20231208,175500,1010100390,14340,14340,14340,14340,2500
20231208,175400,1010100390,14340,14340,14340,14340,0
20231208,175300,1010100390,14340,14340,14340,14340,0
20231208,175200,1010100390,14340,14340,14340,14340,0
20231208,175100,1010100390,14340,14340,14340,14340,0
20231208,175000,1010100390,14340,14340,14340,14340,0
20231208,174900,1010100390,14340,14340,14340,14340,0
20231208,174800,1010100390,14340,14340,14340,14340,0
20231208,174700,1010100390,14340,14340,14340,14340,0
20231208,174600,1010100390,14340,14340,14340,14340,0
20231208,174500,1010100390,14340,14340,14340,14340,0
20231208,174400,1010100390,14340,14340,14340,14340,0
20231208,174300,1010100390,14340,14340,14340,14340,0
20231208,174200,1010100390,14340,14340,14340,14340,0
20231208,174100,1010100390,14340,14340,14340,14340,0
20231208,174000,1010100390,14340,14340,14340,14340,0
20231208,173900,1010100390,14340,14340,14340,14340,0
20231208,173800,1010100390,14340,14340,14340,14340,0
20231208,173700,1010100390,14340,14340,14340,14340,0
20231208,173600,1010100390,14340,14340,14340,14340,0
20231208,173500,1010100390,14340,14340,14340,14340,0
20231208,173400,1010100390,14340,14340,14340,14340,0
20231208,173300,1010100390,14340,14340,14340,14340,0
20231208,173200,1010100390,14340,14340,14340,14340,0
20231208,173100,1010100390,14340,14340,14340,14340,0
20231208,173000,1010100390,14340,14340,14340,14340,0
20231208,172900,1010100390,14340,14340,14340,14340,0
20231208,172800,1010100390,14340,14340,14340,14340,0
20231208,172700,1010100390,14340,14340,14340,14340,0
20231208,172600,1010100390,14340,14340,14340,14340,0
20231208,172500,1010100390,14340,14340,14340,14340,2500
20231208,172400,1010100390,14340,14340,14340,14340,0
20231208,172300,1010100390,14340,14340,14340,14340,0
20231208,172200,1010100390,14340,14340,14340,14340,0
20231208,172100,1010100390,14340,14340,14340,14340,0
20231208,172000,1010100390,14340,14340,14340,14340,0
20231208,171900,1010100390,14340,14340,14340,14340,0
20231208,171800,1010100390,14340,14340,14340,14340,0
20231208,171700,1010100390,14340,14340,14340,14340,0
20231208,171600,1010100390,14340,14340,14340,14340,0
20231208,171500,1010100390,14340,14340,14340,14340,0
20231208,171400,1010100390,14340,14340,14340,14340,0
20231208,171300,1010100390,14340,14340,14340,14340,0
20231208,171200,1010100390,14340,14340,14340,14340,0
20231208,171100,1010100390,14340,14340,14340,14340,0
20231208,171000,1010100390,14340,14340,14340,14340,0
20231208,170900,1010100390,14340,14340,14340,14340,0
20231208,170800,1010100390,14340,14340,14340,14340,0
20231208,170700,1010100390,14340,14340,14340,14340,0
20231208,170600,1010100390,14340,14340,14340,14340,0
20231208,170500,1010100390,14340,14340,14340,14340,0
20231208,170400,1010100390,14340,14340,14340,14340,0
20231208,170300,1010100390,14340,14340,14340,14340,0
20231208,170200,1010100390,14340,14340,14340,14340,0
20231208,170100,1010100390,14340,14340,14340,14340,0
20231208,170000,1010100390,14340,14340,14340,14340,0
20231208,165900,1010100390,14340,14340,14340,14340,0
20231208,165800,1010100390,14340,14340,14340,14340,0
20231208,165700,1010100390,14340,14340,14340,14340,0
20231208,165600,1010100390,14340,14340,14340,14340,0
20231208,165500,1010100390,14340,14340,14340,14340,2500
20231208,165400,1010100390,14340,14340,14340,14340,0
20231208,165300,1010100390,14340,14340,14340,14340,0
20231208,165200,1010100390,14340,14340,14340,14340,0
20231208,165100,1010100390,14340,14340,14340,14340,0
20231208,165000,1010100390,14340,14340,14340,14340,0
20231208,164900,1010100390,14340,14340,14340,14340,0
20231208,164800,1010100390,14340,14340,14340,14340,0
20231208,164700,1010100390,14340,14340,14340,14340,0
20231208,164600,1010100390,14340,14340,14340,14340,0
20231208,164500,1010100390,14340,14340,14340,14340,0
20231208,164400,1010100390,14340,14340,14340,14340,0
20231208,164300,1010100390,14340,14340,14340,14340,0
20231208,164200,1010100390,14340,14340,14340,14340,0
20231208,164100,1010100390,14340,14340,14340,14340,0
20231208,164000,1010100390,14340,14340,14340,14340,0
20231208,163900,1010100390,14340,14340,14340,14340,0
20231208,163800,1010100390,14340,14340,14340,14340,0
20231208,163700,1010100390,14340,14340,14340,14340,0
20231208,163600,1010100390,14340,14340,14340,14340,0
20231208,163500,1010100390,14340,14340,14340,14340,0
20231208,163400,1010100390,14340,14340,14340,14340,0
20231208,163300,1010100390,14340,14340,14340,14340,0
20231208,163200,1010100390,14340,14340,14340,14340,0
20231208,163100,1010100390,14340,14340,14340,14340,0
20231208,163000,1010100390,14340,14340,14340,14340,0
20231208,162900,1010100390,14340,14340,14340,14340,0
20231208,162800,1010100390,14340,14340,14340,14340,0
20231208,162700,1010100390,14340,14340,14340,14340,0
20231208,162600,1010100390,14340,14340,14340,14340,0
20231208,162500,1010100390,14340,14340,14340,14340,2500
20231208,162400,1010100390,14340,14340,14340,14340,0
20231208,162300,1010100390,14340,14340,14340,14340,0
20231208,162200,1010100390,14340,14340,14340,14340,0
20231208,162100,1010100390,14340,14340,14340,14340,0
20231208,162000,1010100390,14340,14340,14340,14340,0
20231208,161900,1010100390,14340,14340,14340,14340,0
20231208,161800,1010100390,14340,14340,14340,14340,0
20231208,161700,1010100390,14340,14340,14340,14340,0
20231208,161600,1010100390,14340,14340,14340,14340,0
20231208,161500,1010100390,14340,14340,14340,14340,0
20231208,161400,1010100390,14340,14340,14340,14340,0
20231208,161300,1010100390,14340,14340,14340,14340,0
20231208,161200,1010100390,14340,14340,14340,14340,0
20231208,161100,1010100390,14340,14340,14340,14340,0
20231208,161000,1010100390,14340,14340,14340,14340,0
20231208,160900,1010100390,14340,14340,14340,14340,0
20231208,160800,1010100390,14340,14340,14340,14340,0
20231208,160700,1010100390,14340,14340,14340,14340,0
20231208,160600,1010100390,14340,14340,14340,14340,0
20231208,160500,1010100390,14340,14340,14340,14340,0
20231208,160400,1010100390,14340,14340,14340,14340,0
20231208,160300,1010100390,14340,14340,14340,14340,0
20231208,160200,1010100390,14340,14340,14340,14340,0
20231208,160100,1010100390,14340,14340,14340,14340,0
20231208,160000,1010100390,14340,14340,14340,14340,0
20231208,155900,1010100390,14340,14340,14340,14340,0
20231208,155800,1010100390,14340,14340,14340,14340,0
20231208,155700,1010100390,14340,14340,14340,14340,0
20231208,155600,1010100390,14340,14340,14340,14340,0
20231208,155500,1010100390,14340,14340,14340,14340,2500
20231208,155400,1010100390,14340,14340,14340,14340,0
20231208,155300,1010100390,14340,14340,14340,14340,0
20231208,155200,1010100390,14340,14340,14340,14340,0
20231208,155100,1010100390,14340,14340,14340,14340,0
20231208,155000,1010100390,14340,14340,14340,14340,0
20231208,154900,1010100390,14340,14340,14340,14340,0
20231208,154800,1010100390,14340,14340,14340,14340,0
20231208,154700,1010100390,14340,14340,14340,14340,0
20231208,154600,1010100390,14340,14340,14340,14340,0
20231208,154500,1010100390,14340,14340,14340,14340,0
20231208,154400,1010100390,14340,14340,14340,14340,0
20231208,154300,1010100390,14340,14340,14340,14340,0
20231208,154200,1010100390,14340,14340,14340,14340,0
20231208,154100,1010100390,14340,14340,14340,14340,0
20231208,154000,1010100390,14340,14340,14340,14340,0
20231208,153900,1010100390,14340,14340,14340,14340,0
20231208,153800,1010100390,14340,14340,14340,14340,0
20231208,153700,1010100390,14340,14340,14340,14340,0
20231208,153600,1010100390,14340,14340,14340,14340,0
20231208,153500,1010100390,14340,14340,14340,14340,0
20231208,153400,1010100390,14340,14340,14340,14340,0
20231208,153300,1010100390,14340,14340,14340,14340,0
20231208,153200,1010100390,14340,14340,14340,14340,0
20231208,153100,1010100390,14340,14340,14340,14340,0
20231208,153000,1010100390,14340,14340,14340,14340,2500
20231208,152900,974250390,14380,14380,14380,14380,0
20231208,152800,974250390,14380,14380,14380,14380,0
20231208,152700,974250390,14380,14380,14380,14380,0
20231208,152600,974250390,14380,14380,14380,14380,0
20231208,152500,974250390,14380,14380,14380,14380,0
20231208,152400,974250390,14380,14380,14380,14380,0
20231208,152300,974250390,14380,14380,14380,14380,0
20231208,152200,974250390,14380,14380,14380,14380,0
20231208,152100,974250390,14380,14380,14380,14380,0
20231208,152000,974250390,14380,14380,14380,14380,0
20231208,151900,974250390,14380,14380,14400,14370,242
20231208,151800,970769710,14380,14380,14380,14380,8
20231208,151700,970654670,14380,14370,14380,14370,320
20231208,151600,966056230,14370,14390,14410,14360,459
20231208,151500,959458320,14400,14430,14430,14400,160
20231208,151400,957152550,14430,14410,14430,14410,405
20231208,151300,951310570,14410,14400,14410,14400,98
20231208,151200,949898770,14400,14410,14410,14390,103
20231208,151100,948415840,14410,14440,14440,14380,199
20231208,151000,945551060,14430,14450,14450,14390,805
20231208,150900,933947190,14440,14440,14450,14440,134
20231208,150800,932011430,14440,14440,14450,14440,426
20231208,150700,925858670,14440,14440,14440,14430,143
20231208,150600,923793780,14440,14440,14450,14430,855
20231208,150500,911454010,14450,14440,14450,14430,238
20231208,150400,908017170,14440,14430,14440,14430,158
20231208,150300,905735740,14440,14430,14440,14430,110
20231208,150200,904148280,14430,14430,14430,14430,157
20231208,150100,901882770,14430,14420,14430,14420,65
20231208,150000,900945260,14420,14400,14420,14400,1135
20231208,145900,884585820,14400,14400,14400,14390,577
20231208,145800,876282150,14400,14400,14400,14390,423
20231208,145700,870194530,14400,14400,14400,14400,58
20231208,145600,869359330,14390,14390,14400,14380,1249
20231208,145500,851385960,14390,14390,14390,14380,67
20231208,145400,850422220,14390,14380,14390,14380,84
20231208,145300,849214020,14380,14380,14380,14360,68
20231208,145200,848236320,14380,14380,14380,14360,39
20231208,145100,847675650,14380,14380,14390,14350,1700
20231208,145000,823266710,14390,14400,14400,14380,68
20231208,144900,822288180,14400,14380,14400,14370,180
20231208,144800,819696710,14380,14380,14390,14370,154
20231208,144700,817482500,14370,14390,14390,14370,59
20231208,144600,816633620,14390,14390,14390,14370,456
20231208,144500,810079450,14400,14400,14400,14390,65
20231208,144400,809143490,14400,14390,14400,14390,83
20231208,144300,807948860,14380,14390,14390,14370,355
20231208,144200,802845820,14390,14390,14390,14380,101
20231208,144100,801392830,14390,14380,14390,14370,77
20231208,144000,800285010,14380,14340,14380,14340,1674
20231208,143900,776247390,14340,14340,14340,14330,136
20231208,143800,774297470,14340,14340,14340,14340,60
20231208,143700,773437070,14340,14340,14340,14340,78
20231208,143600,772318550,14340,14340,14340,14340,65
20231208,143500,771386450,14330,14330,14330,14330,71
20231208,143400,770369020,14330,14320,14330,14320,61
20231208,143300,769494930,14320,14320,14320,14320,87
20231208,143200,768249090,14320,14320,14320,14300,319
20231208,143100,763686180,14320,14320,14320,14310,98
20231208,143000,762283130,14320,14320,14320,14320,66
20231208,142900,761338010,14320,14320,14320,14310,108
20231208,142800,759791540,14320,14310,14320,14300,183
20231208,142700,757173060,14310,14300,14310,14290,249
20231208,142600,753611940,14300,14300,14300,14300,68
20231208,142500,752639540,14300,14300,14300,14300,59
20231208,142400,751795840,14300,14300,14300,14300,103
20231208,142300,750322940,14300,14300,14300,14290,606
20231208,142200,741657200,14300,14290,14300,14290,50
20231208,142100,740942260,14290,14300,14300,14290,94
20231208,142000,739598880,14300,14310,14310,14290,161
20231208,141900,737296470,14310,14320,14320,14310,99
20231208,141800,735879050,14320,14320,14320,14320,74
20231208,141700,734819370,14320,14320,14320,14320,8
20231208,141600,734704810,14320,14320,14320,14270,2048
20231208,141500,705454170,14320,14310,14320,14310,60
20231208,141400,704595220,14320,14310,14320,14300,54
20231208,141300,703822380,14310,14320,14320,14310,140
20231208,141200,701818660,14310,14320,14320,14310,53
20231208,141100,701060000,14320,14320,14320,14320,55
20231208,141000,700272400,14320,14320,14320,14320,23
20231208,140900,699943040,14320,14320,14320,14300,93
20231208,140800,698612310,14320,14320,14320,14310,163
20231208,140700,696279580,14320,14320,14320,14320,23
20231208,140600,695950220,14320,14320,14330,14320,319
20231208,140500,691381980,14320,14320,14320,14320,213
20231208,140400,688331820,14320,14320,14320,14320,42
20231208,140300,687730380,14320,14320,14320,14320,263
20231208,140200,683964220,14320,14320,14320,14310,52
20231208,140100,683219710,14330,14320,14330,14320,44
20231208,140000,682589230,14320,14320,14330,14320,119
20231208,135900,680885030,14330,14320,14330,14320,54
20231208,135800,680111410,14320,14310,14320,14310,23
20231208,135700,679782080,14310,14310,14310,14310,26
20231208,135600,679410020,14310,14290,14330,14290,87
20231208,135500,678165830,14290,14280,14290,14280,156
20231208,135400,675938130,14290,14290,14290,14280,73
20231208,135300,674895230,14290,14290,14290,14290,33
20231208,135200,674423660,14280,14270,14290,14270,70
20231208,135100,673424540,14270,14280,14290,14270,420
20231208,135000,667424820,14280,14330,14330,14280,921
20231208,134900,654266810,14330,14330,14330,14300,80
20231208,134800,653120670,14330,14330,14330,14330,21
20231208,134700,652819740,14330,14330,14330,14330,130
20231208,134600,650956840,14330,14330,14330,14330,42
20231208,134500,650354980,14330,14320,14330,14320,5
20231208,134400,650283340,14320,14320,14320,14320,54
20231208,134300,649510060,14320,14320,14320,14320,63
20231208,134200,648607900,14320,14320,14320,14320,30
20231208,134100,648178300,14320,14300,14320,14300,39
20231208,134000,647620010,14300,14300,14300,14290,27
20231208,133900,647233920,14300,14310,14310,14300,79
20231208,133800,646104140,14310,14310,14310,14310,43
20231208,133700,645488810,14310,14310,14310,14310,30
20231208,133600,645059510,14310,14310,14310,14300,243
20231208,133500,641583250,14310,14300,14310,14300,203
20231208,133400,638678420,14300,14300,14300,14300,115
20231208,133300,637033920,14300,14300,14300,14290,144
20231208,133200,634975970,14300,14290,14300,14290,120
20231208,133100,633260110,14300,14290,14300,14290,44
20231208,133000,632631310,14290,14290,14290,14290,20
20231208,132900,632345510,14290,14290,14290,14280,31
20231208,132800,631902640,14300,14280,14300,14280,152
20231208,132700,629731080,14280,14260,14280,14260,459
20231208,132600,623183570,14260,14240,14260,14240,44
20231208,132500,622556480,14250,14260,14260,14240,46
20231208,132400,621900920,14260,14270,14270,14250,283
20231208,132300,617866210,14270,14270,14270,14270,49
20231208,132200,617166980,14260,14250,14260,14250,156
20231208,132100,614942570,14250,14240,14250,14240,53
20231208,132000,614187340,14240,14240,14240,14240,50
20231208,131900,613475340,14230,14220,14230,14220,118
20231208,131800,611796230,14220,14190,14220,14190,1595
20231208,131700,589146960,14180,14130,14180,14130,3297
20231208,131600,542466300,14130,14130,14130,14120,146
20231208,131500,540403350,14130,14130,14130,14130,44
20231208,131400,539781630,14120,14120,14120,14120,0
20231208,131300,539781630,14120,14120,14120,14120,68
20231208,131200,538821470,14120,14120,14120,14120,58
20231208,131100,538002510,14120,14120,14120,14120,0
20231208,131000,538002510,14120,14120,14120,14120,0
20231208,130900,538002510,14120,14120,14120,14120,1
20231208,130800,537988390,14120,14120,14120,14120,0
20231208,130700,537988390,14120,14120,14120,14120,2
20231208,130600,537960150,14120,14120,14120,14120,4
20231208,130500,537903670,14120,14110,14120,14110,145
20231208,130400,535857690,14110,14110,14110,14110,1
20231208,130300,535843580,14110,14110,14110,14110,1
20231208,130200,535829470,14110,14100,14110,14100,200
20231208,130100,533008900,14080,14080,14080,14080,0
20231208,130000,533008900,14080,14080,14080,14080,0
20231208,125900,533008900,14080,14080,14080,14080,0
20231208,125800,533008900,14080,14080,14080,14080,0
20231208,125700,533008900,14080,14100,14110,14080,250
20231208,125600,529486200,14080,14080,14080,14080,50
20231208,125500,528782200,14110,14110,14110,14110,1
20231208,125400,528768090,14110,14100,14110,14100,227
20231208,125300,525565210,14080,14080,14080,14080,577
20231208,125200,517441050,14080,14080,14080,14080,140
20231208,125100,515469850,14080,14080,14080,14080,2
20231208,125000,515441690,14080,14080,14080,14080,335
20231208,124900,510724890,14080,14080,14080,14070,40
20231208,124800,510161970,14080,14080,14080,14080,475
20231208,124700,503473970,14080,14080,14080,14080,3
20231208,124600,503431730,14100,14100,14100,14100,0
20231208,124500,503431730,14100,14090,14100,14090,35
20231208,124400,502938570,14090,14090,14090,14090,5
20231208,124300,502868120,14090,14100,14100,14090,303
20231208,124200,498596130,14130,14130,14130,14130,135
20231208,124100,496688580,14100,14120,14120,14100,344
20231208,124000,491833950,14120,14120,14120,14120,18
20231208,123900,491579790,14130,14130,14130,14130,0
20231208,123800,491579790,14130,14110,14130,14110,58
20231208,123700,490760650,14110,14110,14110,14110,24
20231208,123600,490422010,14100,14100,14100,14100,0
20231208,123500,490422010,14100,14100,14100,14100,0
20231208,123400,490422010,14100,14100,14100,14100,0
20231208,123300,490422010,14100,14100,14100,14100,129
20231208,123200,488603110,14100,14100,14100,14100,0
20231208,123100,488603110,14100,14100,14100,14100,0
20231208,123000,488603110,14100,14100,14100,14100,10
20231208,122900,488462110,14100,14100,14100,14100,26
20231208,122800,488095510,14100,14100,14100,14100,0
20231208,122700,488095510,14100,14100,14100,14100,67
20231208,122600,487150810,14100,14100,14100,14100,105
20231208,122500,485670310,14100,14100,14100,14100,1
20231208,122400,485656210,14100,14070,14100,14070,59
20231208,122300,484825700,14070,14070,14070,14070,0
20231208,122200,484825700,14070,14070,14070,14070,0
20231208,122100,484825700,14070,14070,14070,14070,0
20231208,122000,484825700,14070,14080,14080,14070,127
20231208,121900,483038760,14080,14070,14080,14070,193
20231208,121800,480323220,14080,14080,14080,14080,232
20231208,121700,477056660,14070,14070,14070,14070,0
20231208,121600,477056660,14070,14080,14080,14070,308
20231208,121500,472722930,14070,14070,14070,14070,19
20231208,121400,472455600,14070,14070,14070,14070,150
20231208,121300,470345100,14080,14080,14080,14080,17
20231208,121200,470105740,14080,14080,14080,14080,3
20231208,121100,470063500,14080,14080,14080,14080,209
20231208,121000,467120780,14080,14070,14080,14070,254
20231208,120900,463546500,14070,14080,14080,14070,210
20231208,120800,460591700,14080,14070,14080,14070,166
20231208,120700,458255420,14070,14070,14070,14070,24
20231208,120600,457917740,14080,14080,14080,14080,2
20231208,120500,457889580,14080,14080,14080,14070,222
20231208,120400,454765720,14070,14070,14070,14070,0
20231208,120300,454765720,14070,14080,14100,14070,107
20231208,120200,453260190,14080,14080,14080,14080,121
20231208,120100,451556510,14080,14090,14090,14070,2616
20231208,120000,414721920,14100,14100,14100,14100,0
20231208,115900,414721920,14100,14100,14100,14100,27
20231208,115800,414341220,14110,14110,14110,14110,45
20231208,115700,413706270,14110,14110,14110,14110,2
20231208,115600,413678050,14100,14100,14100,14100,1
20231208,115500,413663950,14100,14100,14100,14090,126
20231208,115400,411887430,14110,14110,14110,14110,43
20231208,115300,411280700,14100,14100,14100,14100,0
20231208,115200,411280700,14100,14100,14100,14100,26
20231208,115100,410914100,14100,14100,14100,14100,33
20231208,115000,410448800,14100,14100,14100,14100,18
20231208,114900,410195000,14120,14120,14120,14120,1
20231208,114800,410180880,14110,14110,14110,14100,30
20231208,114700,409757860,14110,14110,14110,14110,1
20231208,114600,409743750,14110,14110,14110,14110,0
20231208,114500,409743750,14110,14120,14120,14110,21
20231208,114400,409447430,14120,14120,14120,14120,0
20231208,114300,409447430,14120,14090,14130,14090,85
20231208,114200,408247240,14110,14110,14110,14110,24
20231208,114100,407908600,14110,14110,14110,14110,11
20231208,114000,407753390,14110,14120,14120,14110,24
20231208,113900,407414660,14120,14120,14120,14120,0
20231208,113800,407414660,14120,14090,14120,14090,102
20231208,113700,405975450,14090,14110,14110,14090,209
20231208,113600,403029330,14110,14130,14130,14110,117
20231208,113500,401378440,14110,14110,14110,14110,0
20231208,113400,401378440,14110,14110,14110,14110,0
20231208,113300,401378440,14110,14110,14110,14110,0
20231208,113200,401378440,14110,14140,14140,14110,317
20231208,113100,396899090,14140,14140,14140,14140,40
20231208,113000,396333490,14140,14140,14140,14140,14
20231208,112900,396135530,14110,14110,14110,14100,1579
20231208,112800,373861370,14110,14140,14140,14110,255
20231208,112700,370256720,14110,14120,14120,14110,426
20231208,112600,364241930,14150,14150,14150,14150,494
20231208,112500,357251830,14120,14120,14120,14120,28
20231208,112400,356856470,14120,14130,14130,14120,462
20231208,112300,350331900,14130,14140,14150,14130,198
20231208,112200,347533640,14150,14140,14150,14140,8
20231208,112100,347420510,14140,14150,14150,14140,229
20231208,112000,344182350,14130,14130,14130,14130,0
20231208,111900,344182350,14130,14130,14130,14130,0
20231208,111800,344182350,14130,14130,14130,14130,0
20231208,111700,344182350,14130,14130,14130,14130,0
20231208,111600,344182350,14130,14130,14130,14130,9
20231208,111500,344055180,14130,14130,14130,14120,346
20231208,111400,339166310,14120,14140,14140,14120,475
20231208,111300,332454560,14160,14160,14160,14160,4
20231208,111200,332397920,14140,14140,14140,14140,155
20231208,111100,330206220,14140,14140,14140,14140,0
20231208,111000,330206220,14140,14140,14140,14140,60
20231208,110900,329357820,14140,14140,14140,14140,1
20231208,110800,329343680,14140,14150,14150,14140,426
20231208,110700,323319480,14150,14150,14150,14150,53
20231208,110600,322569530,14150,14150,14150,14150,10
20231208,110500,322428030,14140,14150,14150,14140,20
20231208,110400,322145130,14160,14160,14160,14160,1
20231208,110300,322130970,14160,14160,14160,14160,7
20231208,110200,322031850,14160,14140,14160,14130,345
20231208,110100,317154420,14130,14150,14150,14130,1087
20231208,110000,301778970,14160,14160,14160,14150,244
20231208,105900,298324680,14160,14160,14160,14160,43
20231208,105800,297715800,14170,14170,14170,14170,0
20231208,105700,297715800,14170,14170,14170,14170,73
20231208,105600,296681390,14170,14170,14170,14170,66
20231208,105500,295746170,14200,14170,14200,14170,203
20231208,105400,292869570,14180,14180,14180,14180,275
20231208,105300,288970070,14180,14180,14180,14180,10
20231208,105200,288828270,14180,14170,14180,14170,35
20231208,105100,288332220,14170,14180,14180,14170,187
20231208,105000,285681080,14180,14180,14180,14180,40
20231208,104900,285113880,14180,14180,14180,14170,135
20231208,104800,283200070,14170,14180,14180,14170,384
20231208,104700,277755540,14180,14190,14190,14180,729
20231208,104600,267412030,14190,14200,14200,14190,1573
20231208,104500,245076610,14200,14210,14210,14200,1750
20231208,104400,220225490,14210,14230,14230,14210,42
20231208,104300,219628600,14230,14230,14230,14230,4
20231208,104200,219571680,14240,14240,14240,14240,0
20231208,104100,219571680,14240,14240,14240,14240,54
20231208,104000,218802720,14210,14210,14210,14210,0
20231208,103900,218802720,14210,14210,14210,14210,70
20231208,103800,217808020,14210,14230,14230,14210,826
20231208,103700,206058840,14250,14250,14250,14250,45
20231208,103600,205417590,14250,14250,14250,14250,0
20231208,103500,205417590,14250,14250,14250,14250,0
20231208,103400,205417590,14250,14250,14250,14250,2
20231208,103300,205389090,14250,14240,14250,14240,12
20231208,103200,205218200,14240,14240,14240,14240,6
20231208,103100,205132760,14240,14240,14240,14240,7
20231208,103000,205033080,14240,14240,14240,14240,7
20231208,102900,204933400,14240,14240,14240,14240,0
20231208,102800,204933400,14240,14240,14240,14240,0
20231208,102700,204933400,14240,14240,14240,14240,0
20231208,102600,204933400,14240,14250,14250,14240,9
20231208,102500,204805190,14250,14250,14250,14250,0
20231208,102400,204805190,14250,14250,14250,14250,0
20231208,102300,204805190,14250,14250,14250,14250,35
20231208,102200,204306440,14250,14250,14250,14250,280
20231208,102100,200316440,14250,14250,14250,14250,120
20231208,102000,198606440,14250,14250,14250,14250,1
20231208,101900,198592190,14250,14250,14250,14250,20
20231208,101800,198307190,14250,14250,14250,14250,96
20231208,101700,196939190,14230,14230,14230,14230,115
20231208,101600,195302740,14240,14240,14240,14240,4
20231208,101500,195245780,14250,14250,14250,14250,0
20231208,101400,195245780,14250,14250,14250,14250,0
20231208,101300,195245780,14250,14250,14250,14250,5
20231208,101200,195174530,14230,14230,14230,14230,0
20231208,101100,195174530,14230,14230,14230,14230,46
20231208,101000,194519950,14230,14230,14230,14230,50
20231208,100900,193808450,14230,14220,14230,14220,7
20231208,100800,193708860,14210,14210,14210,14210,0
20231208,100700,193708860,14210,14210,14210,14210,100
20231208,100600,192287860,14210,14230,14230,14210,673
20231208,100500,182720370,14230,14230,14230,14230,61
20231208,100400,181852340,14220,14220,14220,14220,0
20231208,100300,181852340,14220,14220,14220,14220,10
20231208,100200,181710140,14220,14220,14220,14220,0
20231208,100100,181710140,14220,14220,14220,14220,13
20231208,100000,181525280,14220,14220,14220,14220,46
20231208,095900,180871160,14220,14220,14220,14220,25
20231208,095800,180515660,14210,14220,14220,14210,314
20231208,095700,176051580,14230,14230,14230,14230,4
20231208,095600,175994660,14220,14220,14220,14220,50
20231208,095500,175283660,14210,14210,14210,14210,0
20231208,095400,175283660,14210,14210,14210,14210,0
20231208,095300,175283660,14210,14230,14230,14210,440
20231208,095200,169027180,14230,14230,14230,14230,0
20231208,095100,169027180,14230,14230,14230,14230,0
20231208,095000,169027180,14230,14240,14240,14230,77
20231208,094900,167931420,14240,14240,14240,14240,345
20231208,094800,163018620,14250,14260,14260,14250,360
20231208,094700,157888610,14260,14260,14260,14260,568
20231208,094600,149788930,14270,14270,14270,14270,0
20231208,094500,149788930,14270,14270,14270,14270,62
20231208,094400,148904190,14270,14280,14280,14270,115
20231208,094300,147263040,14280,14280,14280,14280,360
20231208,094200,142122240,14340,14340,14340,14340,0
20231208,094100,142122240,14340,14310,14340,14310,500
20231208,094000,134953190,14340,14250,14340,14250,705
20231208,093900,124906360,14240,14240,14250,14240,167
20231208,093800,122527190,14240,14250,14250,14240,198
20231208,093700,119707630,14250,14250,14250,14250,161
20231208,093600,117413380,14250,14250,14250,14250,0
20231208,093500,117413380,14250,14250,14250,14250,1
20231208,093400,117399130,14240,14240,14240,14240,0
20231208,093300,117399130,14240,14240,14240,14240,2
20231208,093200,117370650,14240,14250,14250,14240,411
20231208,093100,111514400,14250,14250,14250,14250,1047
20231208,093000,96594650,14250,14280,14280,14250,64
20231208,092900,95681420,14280,14250,14280,14250,238
20231208,092800,92285530,14220,14220,14220,14220,15
20231208,092700,92072230,14220,14220,14220,14220,0
20231208,092600,92072230,14220,14220,14220,14220,5
20231208,092500,92001130,14220,14200,14220,14200,110
20231208,092400,90438930,14220,14220,14220,14220,33
20231208,092300,89969670,14220,14220,14220,14200,503
20231208,092200,82823130,14220,14220,14220,14220,50
20231208,092100,82112130,14220,14260,14260,14210,408
20231208,092000,76302390,14260,14300,14310,14260,367
20231208,091900,71062070,14310,14310,14310,14310,10
20231208,091800,70918970,14310,14340,14350,14290,920
20231208,091700,57736810,14340,14340,14340,14340,3
20231208,091600,57693790,14330,14320,14330,14320,333
20231208,091500,52924450,14320,14310,14320,14310,40
20231208,091400,52351750,14310,14310,14310,14310,155
20231208,091300,50133700,14310,14280,14310,14280,20
20231208,091200,49847800,14310,14310,14310,14280,54
20231208,091100,49076620,14310,14300,14310,14300,103
20231208,091000,47603390,14300,14270,14300,14270,465
20231208,090900,40965990,14270,14280,14280,14270,550
20231208,090800,33117350,14270,14260,14270,14250,875
20231208,090700,20633950,14250,14260,14260,14250,68
20231208,090600,19664570,14260,14240,14260,14240,656
20231208,090500,10319250,14230,14240,14240,14230,22
20231208,090400,10005990,14240,14240,14240,14240,4
20231208,090300,9949030,14230,14230,14240,14230,101
20231208,090200,8511790,14210,14210,14210,14210,0
20231208,090100,8511790,14210,14210,14210,14210,0
20231208,090000,8511790,14210,14210,14210,14210,599