KissMeData/000230/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,183000,375154170,10050,10050,10050,10050,1491
20231211,182900,375154170,10050,10050,10050,10050,0
20231211,182800,375154170,10050,10050,10050,10050,0
20231211,182700,375154170,10050,10050,10050,10050,0
20231211,182600,375154170,10050,10050,10050,10050,0
20231211,182500,375154170,10050,10050,10050,10050,0
20231211,182400,375154170,10050,10050,10050,10050,0
20231211,182300,375154170,10050,10050,10050,10050,0
20231211,182200,375154170,10050,10050,10050,10050,0
20231211,182100,375154170,10050,10050,10050,10050,0
20231211,182000,375154170,10050,10050,10050,10050,0
20231211,181900,375154170,10050,10050,10050,10050,0
20231211,181800,375154170,10050,10050,10050,10050,0
20231211,181700,375154170,10050,10050,10050,10050,0
20231211,181600,375154170,10050,10050,10050,10050,0
20231211,181500,375154170,10050,10050,10050,10050,0
20231211,181400,375154170,10050,10050,10050,10050,0
20231211,181300,375154170,10050,10050,10050,10050,0
20231211,181200,375154170,10050,10050,10050,10050,0
20231211,181100,375154170,10050,10050,10050,10050,0
20231211,181000,375154170,10050,10050,10050,10050,0
20231211,180900,375154170,10050,10050,10050,10050,0
20231211,180800,375154170,10050,10050,10050,10050,0
20231211,180700,375154170,10050,10050,10050,10050,0
20231211,180600,375154170,10050,10050,10050,10050,0
20231211,180500,375154170,10050,10050,10050,10050,0
20231211,180400,375154170,10050,10050,10050,10050,0
20231211,180300,375154170,10050,10050,10050,10050,0
20231211,180200,375154170,10050,10050,10050,10050,0
20231211,180100,375154170,10050,10050,10050,10050,0
20231211,180000,375154170,10050,10050,10050,10050,1491
20231211,175900,375154170,10050,10050,10050,10050,0
20231211,175800,375154170,10050,10050,10050,10050,0
20231211,175700,375154170,10050,10050,10050,10050,0
20231211,175600,375154170,10050,10050,10050,10050,0
20231211,175500,375154170,10050,10050,10050,10050,0
20231211,175400,375154170,10050,10050,10050,10050,0
20231211,175300,375154170,10050,10050,10050,10050,0
20231211,175200,375154170,10050,10050,10050,10050,0
20231211,175100,375154170,10050,10050,10050,10050,0
20231211,175000,375154170,10050,10050,10050,10050,0
20231211,174900,375154170,10050,10050,10050,10050,0
20231211,174800,375154170,10050,10050,10050,10050,0
20231211,174700,375154170,10050,10050,10050,10050,0
20231211,174600,375154170,10050,10050,10050,10050,0
20231211,174500,375154170,10050,10050,10050,10050,0
20231211,174400,375154170,10050,10050,10050,10050,0
20231211,174300,375154170,10050,10050,10050,10050,0
20231211,174200,375154170,10050,10050,10050,10050,0
20231211,174100,375154170,10050,10050,10050,10050,0
20231211,174000,375154170,10050,10050,10050,10050,0
20231211,173900,375154170,10050,10050,10050,10050,0
20231211,173800,375154170,10050,10050,10050,10050,0
20231211,173700,375154170,10050,10050,10050,10050,0
20231211,173600,375154170,10050,10050,10050,10050,0
20231211,173500,375154170,10050,10050,10050,10050,0
20231211,173400,375154170,10050,10050,10050,10050,0
20231211,173300,375154170,10050,10050,10050,10050,0
20231211,173200,375154170,10050,10050,10050,10050,0
20231211,173100,375154170,10050,10050,10050,10050,0
20231211,173000,375154170,10050,10050,10050,10050,1491
20231211,172900,375154170,10050,10050,10050,10050,0
20231211,172800,375154170,10050,10050,10050,10050,0
20231211,172700,375154170,10050,10050,10050,10050,0
20231211,172600,375154170,10050,10050,10050,10050,0
20231211,172500,375154170,10050,10050,10050,10050,0
20231211,172400,375154170,10050,10050,10050,10050,0
20231211,172300,375154170,10050,10050,10050,10050,0
20231211,172200,375154170,10050,10050,10050,10050,0
20231211,172100,375154170,10050,10050,10050,10050,0
20231211,172000,375154170,10050,10050,10050,10050,0
20231211,171900,375154170,10050,10050,10050,10050,0
20231211,171800,375154170,10050,10050,10050,10050,0
20231211,171700,375154170,10050,10050,10050,10050,0
20231211,171600,375154170,10050,10050,10050,10050,0
20231211,171500,375154170,10050,10050,10050,10050,0
20231211,171400,375154170,10050,10050,10050,10050,0
20231211,171300,375154170,10050,10050,10050,10050,0
20231211,171200,375154170,10050,10050,10050,10050,0
20231211,171100,375154170,10050,10050,10050,10050,0
20231211,171000,375154170,10050,10050,10050,10050,0
20231211,170900,375154170,10050,10050,10050,10050,0
20231211,170800,375154170,10050,10050,10050,10050,0
20231211,170700,375154170,10050,10050,10050,10050,0
20231211,170600,375154170,10050,10050,10050,10050,0
20231211,170500,375154170,10050,10050,10050,10050,0
20231211,170400,375154170,10050,10050,10050,10050,0
20231211,170300,375154170,10050,10050,10050,10050,0
20231211,170200,375154170,10050,10050,10050,10050,0
20231211,170100,375154170,10050,10050,10050,10050,0
20231211,170000,375154170,10050,10050,10050,10050,1491
20231211,165900,375154170,10050,10050,10050,10050,0
20231211,165800,375154170,10050,10050,10050,10050,0
20231211,165700,375154170,10050,10050,10050,10050,0
20231211,165600,375154170,10050,10050,10050,10050,0
20231211,165500,375154170,10050,10050,10050,10050,0
20231211,165400,375154170,10050,10050,10050,10050,0
20231211,165300,375154170,10050,10050,10050,10050,0
20231211,165200,375154170,10050,10050,10050,10050,0
20231211,165100,375154170,10050,10050,10050,10050,0
20231211,165000,375154170,10050,10050,10050,10050,0
20231211,164900,375154170,10050,10050,10050,10050,0
20231211,164800,375154170,10050,10050,10050,10050,0
20231211,164700,375154170,10050,10050,10050,10050,0
20231211,164600,375154170,10050,10050,10050,10050,0
20231211,164500,375154170,10050,10050,10050,10050,0
20231211,164400,375154170,10050,10050,10050,10050,0
20231211,164300,375154170,10050,10050,10050,10050,0
20231211,164200,375154170,10050,10050,10050,10050,0
20231211,164100,375154170,10050,10050,10050,10050,0
20231211,164000,375154170,10050,10050,10050,10050,0
20231211,163900,375154170,10050,10050,10050,10050,0
20231211,163800,375154170,10050,10050,10050,10050,0
20231211,163700,375154170,10050,10050,10050,10050,0
20231211,163600,375154170,10050,10050,10050,10050,0
20231211,163500,375154170,10050,10050,10050,10050,0
20231211,163400,375154170,10050,10050,10050,10050,0
20231211,163300,375154170,10050,10050,10050,10050,0
20231211,163200,375154170,10050,10050,10050,10050,0
20231211,163100,375154170,10050,10050,10050,10050,0
20231211,163000,375154170,10050,10050,10050,10050,1491
20231211,162900,375154170,10050,10050,10050,10050,0
20231211,162800,375154170,10050,10050,10050,10050,0
20231211,162700,375154170,10050,10050,10050,10050,0
20231211,162600,375154170,10050,10050,10050,10050,0
20231211,162500,375154170,10050,10050,10050,10050,0
20231211,162400,375154170,10050,10050,10050,10050,0
20231211,162300,375154170,10050,10050,10050,10050,0
20231211,162200,375154170,10050,10050,10050,10050,0
20231211,162100,375154170,10050,10050,10050,10050,0
20231211,162000,375154170,10050,10050,10050,10050,0
20231211,161900,375154170,10050,10050,10050,10050,0
20231211,161800,375154170,10050,10050,10050,10050,0
20231211,161700,375154170,10050,10050,10050,10050,0
20231211,161600,375154170,10050,10050,10050,10050,0
20231211,161500,375154170,10050,10050,10050,10050,0
20231211,161400,375154170,10050,10050,10050,10050,0
20231211,161300,375154170,10050,10050,10050,10050,0
20231211,161200,375154170,10050,10050,10050,10050,0
20231211,161100,375154170,10050,10050,10050,10050,0
20231211,161000,375154170,10050,10050,10050,10050,0
20231211,160900,375154170,10050,10050,10050,10050,0
20231211,160800,375154170,10050,10050,10050,10050,0
20231211,160700,375154170,10050,10050,10050,10050,0
20231211,160600,375154170,10050,10050,10050,10050,0
20231211,160500,375154170,10050,10050,10050,10050,0
20231211,160400,375154170,10050,10050,10050,10050,0
20231211,160300,375154170,10050,10050,10050,10050,0
20231211,160200,375154170,10050,10050,10050,10050,0
20231211,160100,375154170,10050,10050,10050,10050,0
20231211,160000,375154170,10050,10050,10050,10050,1491
20231211,155900,375154170,10050,10050,10050,10050,0
20231211,155800,375154170,10050,10050,10050,10050,0
20231211,155700,375154170,10050,10050,10050,10050,0
20231211,155600,375154170,10050,10050,10050,10050,0
20231211,155500,375154170,10050,10050,10050,10050,0
20231211,155400,375154170,10050,10050,10050,10050,0
20231211,155300,375154170,10050,10050,10050,10050,0
20231211,155200,375154170,10050,10050,10050,10050,0
20231211,155100,375154170,10050,10050,10050,10050,0
20231211,155000,375154170,10050,10050,10050,10050,0
20231211,154900,375154170,10050,10050,10050,10050,0
20231211,154800,375154170,10050,10050,10050,10050,0
20231211,154700,375154170,10050,10050,10050,10050,0
20231211,154600,375154170,10050,10050,10050,10050,0
20231211,154500,375154170,10050,10050,10050,10050,0
20231211,154400,375154170,10050,10050,10050,10050,0
20231211,154300,375154170,10050,10050,10050,10050,0
20231211,154200,375154170,10050,10050,10050,10050,0
20231211,154100,375154170,10050,10050,10050,10050,0
20231211,154000,375154170,10050,10050,10050,10050,0
20231211,153900,375154170,10050,10050,10050,10050,0
20231211,153800,375154170,10050,10050,10050,10050,0
20231211,153700,375154170,10050,10050,10050,10050,0
20231211,153600,375154170,10050,10050,10050,10050,0
20231211,153500,375154170,10050,10050,10050,10050,0
20231211,153400,375154170,10050,10050,10050,10050,0
20231211,153300,375154170,10050,10050,10050,10050,0
20231211,153200,375154170,10050,10050,10050,10050,0
20231211,153100,375154170,10050,10050,10050,10050,0
20231211,153000,375154170,10050,10050,10050,10050,2982
20231211,152900,360169620,10070,10070,10070,10070,0
20231211,152800,360169620,10070,10070,10070,10070,0
20231211,152700,360169620,10070,10070,10070,10070,0
20231211,152600,360169620,10070,10070,10070,10070,0
20231211,152500,360169620,10070,10070,10070,10070,0
20231211,152400,360169620,10070,10070,10070,10070,0
20231211,152300,360169620,10070,10070,10070,10070,0
20231211,152200,360169620,10070,10070,10070,10070,0
20231211,152100,360169620,10070,10070,10070,10070,0
20231211,152000,360169620,10070,10070,10070,10070,0
20231211,151900,360169620,10070,10050,10070,10050,16
20231211,151800,360008760,10060,10070,10070,10060,2
20231211,151700,359988630,10050,10070,10070,10050,122
20231211,151600,358761910,10070,10090,10090,10060,25
20231211,151500,358510190,10050,10050,10050,10050,0
20231211,151400,358510190,10050,10060,10060,10050,405
20231211,151300,354439370,10060,10060,10060,10060,0
20231211,151200,354439370,10060,10060,10060,10060,13
20231211,151100,354308590,10060,10070,10070,10060,596
20231211,151000,348312730,10060,10060,10060,10060,1
20231211,150900,348302670,10060,10070,10070,10060,200
20231211,150800,346290080,10100,10100,10100,10100,0
20231211,150700,346290080,10100,10100,10100,10100,0
20231211,150600,346290080,10100,10100,10100,10100,1
20231211,150500,346279980,10090,10090,10090,10090,0
20231211,150400,346279980,10090,10090,10090,10090,5
20231211,150300,346229530,10100,10100,10100,10100,0
20231211,150200,346229530,10100,10100,10100,10100,15
20231211,150100,346078030,10100,10090,10100,10090,26
20231211,150000,345815680,10090,10090,10090,10090,5
20231211,145900,345765230,10070,10070,10070,10070,0
20231211,145800,345765230,10070,10090,10090,10070,4
20231211,145700,345724930,10080,10080,10080,10080,56
20231211,145600,345160450,10080,10080,10080,10080,0
20231211,145500,345160450,10080,10080,10080,10080,5
20231211,145400,345110050,10080,10080,10080,10080,0
20231211,145300,345110050,10080,10080,10080,10080,2
20231211,145200,345089890,10060,10060,10060,10060,0
20231211,145100,345089890,10060,10060,10060,10060,0
20231211,145000,345089890,10060,10060,10060,10060,0
20231211,144900,345089890,10060,10060,10060,10060,50
20231211,144800,344586890,10090,10090,10090,10090,0
20231211,144700,344586890,10090,10090,10090,10090,0
20231211,144600,344586890,10090,10070,10090,10070,2
20231211,144500,344566730,10070,10070,10070,10070,0
20231211,144400,344566730,10070,10070,10070,10070,286
20231211,144300,341686710,10080,10080,10080,10080,0
20231211,144200,341686710,10080,10080,10080,10080,0
20231211,144100,341686710,10080,10070,10080,10070,166
20231211,144000,340013460,10070,10070,10070,10070,47
20231211,143900,339540170,10070,10070,10070,10070,0
20231211,143800,339540170,10070,10070,10070,10070,0
20231211,143700,339540170,10070,10070,10070,10070,98
20231211,143600,338553310,10070,10070,10070,10070,100
20231211,143500,337546310,10070,10070,10070,10070,1
20231211,143400,337536240,10070,10070,10070,10070,0
20231211,143300,337536240,10070,10070,10070,10070,40
20231211,143200,337133440,10070,10070,10070,10070,5
20231211,143100,337083090,10070,10070,10070,10070,6
20231211,143000,337022670,10070,10070,10070,10070,0
20231211,142900,337022670,10070,10060,10070,10060,20
20231211,142800,336821460,10060,10060,10060,10060,0
20231211,142700,336821460,10060,10060,10060,10060,0
20231211,142600,336821460,10060,10060,10060,10060,5
20231211,142500,336771160,10070,10070,10070,10070,0
20231211,142400,336771160,10070,10070,10070,10070,1
20231211,142300,336761090,10050,10050,10050,10050,0
20231211,142200,336761090,10050,10050,10050,10050,10
20231211,142100,336660590,10050,10080,10080,10050,103
20231211,142000,335625350,10080,10080,10080,10080,0
20231211,141900,335625350,10080,10080,10080,10080,1
20231211,141800,335615270,10050,10050,10050,10050,0
20231211,141700,335615270,10050,10050,10050,10050,0
20231211,141600,335615270,10050,10050,10050,10050,213
20231211,141500,333474620,10060,10060,10060,10060,0
20231211,141400,333474620,10060,10060,10060,10060,12
20231211,141300,333353900,10070,10070,10070,10070,0
20231211,141200,333353900,10070,10070,10070,10070,2
20231211,141100,333333760,10070,10070,10070,10070,244
20231211,141000,330876680,10070,10070,10070,10070,0
20231211,140900,330876680,10070,10070,10070,10070,0
20231211,140800,330876680,10070,10070,10070,10070,0
20231211,140700,330876680,10070,10070,10070,10070,26
20231211,140600,330614860,10070,10070,10070,10070,0
20231211,140500,330614860,10070,10070,10070,10070,40
20231211,140400,330212060,10060,10060,10060,10060,487
20231211,140300,325312840,10060,10060,10060,10060,0
20231211,140200,325312840,10060,10060,10060,10060,0
20231211,140100,325312840,10060,10060,10060,10060,2
20231211,140000,325292720,10070,10050,10080,10050,56
20231211,135900,324729060,10050,10060,10060,10050,6
20231211,135800,324668710,10050,10050,10050,10050,25
20231211,135700,324417460,10050,10050,10050,10050,0
20231211,135600,324417460,10050,10050,10050,10050,5
20231211,135500,324367210,10050,10050,10050,10050,5
20231211,135400,324316960,10050,10070,10070,10050,151
20231211,135300,322799010,10070,10070,10070,10070,0
20231211,135200,322799010,10070,10070,10070,10070,0
20231211,135100,322799010,10070,10070,10070,10070,0
20231211,135000,322799010,10070,10070,10070,10070,0
20231211,134900,322799010,10070,10070,10070,10070,0
20231211,134800,322799010,10070,10070,10070,10070,0
20231211,134700,322799010,10070,10070,10070,10070,222
20231211,134600,320563470,10070,10070,10070,10070,0
20231211,134500,320563470,10070,10070,10070,10070,0
20231211,134400,320563470,10070,10070,10070,10070,7
20231211,134300,320492980,10070,10070,10070,10070,0
20231211,134200,320492980,10070,10070,10070,10070,1
20231211,134100,320482910,10060,10050,10060,10050,40
20231211,134000,320080890,10050,10050,10050,10050,133
20231211,133900,318744240,10060,10070,10070,10060,915
20231211,133800,309539240,10070,10070,10070,10070,0
20231211,133700,309539240,10070,10070,10070,10070,0
20231211,133600,309539240,10070,10070,10070,10070,7
20231211,133500,309468750,10070,10070,10070,10070,0
20231211,133400,309468750,10070,10070,10070,10070,0
20231211,133300,309468750,10070,10070,10070,10070,2
20231211,133200,309448610,10060,10060,10060,10060,0
20231211,133100,309448610,10060,10060,10060,10060,0
20231211,133000,309448610,10060,10060,10060,10060,0
20231211,132900,309448610,10060,10060,10060,10060,0
20231211,132800,309448610,10060,10060,10060,10060,0
20231211,132700,309448610,10060,10060,10060,10060,0
20231211,132600,309448610,10060,10060,10060,10060,0
20231211,132500,309448610,10060,10060,10060,10060,0
20231211,132400,309448610,10060,10060,10060,10060,76
20231211,132300,308684050,10060,10060,10060,10060,0
20231211,132200,308684050,10060,10060,10060,10060,0
20231211,132100,308684050,10060,10060,10060,10060,0
20231211,132000,308684050,10060,10060,10060,10060,0
20231211,131900,308684050,10060,10060,10060,10060,9
20231211,131800,308593510,10070,10070,10070,10070,0
20231211,131700,308593510,10070,10070,10070,10070,0
20231211,131600,308593510,10070,10070,10070,10070,10
20231211,131500,308492810,10070,10060,10070,10060,246
20231211,131400,306017800,10060,10060,10060,10060,2
20231211,131300,305997680,10060,10060,10060,10060,0
20231211,131200,305997680,10060,10050,10060,10050,380
20231211,131100,302174960,10060,10060,10060,10060,7
20231211,131000,302104540,10060,10060,10060,10060,0
20231211,130900,302104540,10060,10060,10060,10060,5
20231211,130800,302054240,10060,10060,10060,10060,0
20231211,130700,302054240,10060,10060,10060,10060,16
20231211,130600,301893280,10060,10060,10060,10060,34
20231211,130500,301551240,10070,10070,10070,10070,0
20231211,130400,301551240,10070,10070,10070,10070,0
20231211,130300,301551240,10070,10070,10070,10070,0
20231211,130200,301551240,10070,10070,10070,10070,0
20231211,130100,301551240,10070,10060,10070,10060,17
20231211,130000,301380210,10060,10060,10060,10060,1
20231211,125900,301370150,10050,10050,10050,10050,0
20231211,125800,301370150,10050,10050,10050,10050,0
20231211,125700,301370150,10050,10050,10050,10050,30
20231211,125600,301068650,10050,10050,10050,10050,2
20231211,125500,301048550,10050,10050,10050,10050,0
20231211,125400,301048550,10050,10050,10050,10050,0
20231211,125300,301048550,10050,10050,10050,10050,3
20231211,125200,301018400,10050,10050,10050,10050,0
20231211,125100,301018400,10050,10050,10050,10050,0
20231211,125000,301018400,10050,10050,10050,10050,2
20231211,124900,300998300,10060,10060,10060,10060,10
20231211,124800,300897700,10060,10060,10060,10060,0
20231211,124700,300897700,10060,10040,10060,10040,14
20231211,124600,300757120,10040,10040,10040,10040,0
20231211,124500,300757120,10040,10040,10040,10040,0
20231211,124400,300757120,10040,10040,10040,10040,100
20231211,124300,299753120,10040,10040,10040,10040,0
20231211,124200,299753120,10040,10040,10040,10040,3
20231211,124100,299723000,10040,10050,10050,10040,708
20231211,124000,292614510,10050,10050,10050,10040,194
20231211,123900,290664900,10050,10050,10050,10050,0
20231211,123800,290664900,10050,10050,10050,10050,5
20231211,123700,290614650,10050,10050,10050,10050,207
20231211,123600,288534300,10050,10050,10050,10050,20
20231211,123500,288333300,10050,10050,10050,10050,54
20231211,123400,287790600,10050,10050,10050,10050,20
20231211,123300,287589600,10050,10050,10050,10050,1
20231211,123200,287579550,10050,10050,10050,10050,0
20231211,123100,287579550,10050,10050,10050,10050,140
20231211,123000,286172550,10050,10050,10050,10050,0
20231211,122900,286172550,10050,10070,10070,10050,1730
20231211,122800,268783050,10080,10060,10080,10060,360
20231211,122700,265161230,10080,10080,10080,10080,0
20231211,122600,265161230,10080,10080,10080,10080,0
20231211,122500,265161230,10080,10080,10080,10080,1
20231211,122400,265151150,10080,10080,10080,10080,0
20231211,122300,265151150,10080,10080,10080,10080,0
20231211,122200,265151150,10080,10080,10080,10080,0
20231211,122100,265151150,10080,10080,10080,10080,0
20231211,122000,265151150,10080,10080,10080,10080,2
20231211,121900,265130990,10080,10080,10080,10080,0
20231211,121800,265130990,10080,10080,10080,10080,0
20231211,121700,265130990,10080,10080,10080,10080,10
20231211,121600,265030190,10080,10080,10080,10080,0
20231211,121500,265030190,10080,10070,10080,10060,32
20231211,121400,264708210,10080,10070,10080,10070,3
20231211,121300,264677990,10080,10080,10080,10080,1
20231211,121200,264667910,10060,10070,10070,10060,153
20231211,121100,263128510,10090,10090,10090,10090,0
20231211,121000,263128510,10090,10090,10090,10090,200
20231211,120900,261110510,10080,10080,10080,10080,0
20231211,120800,261110510,10080,10080,10080,10080,0
20231211,120700,261110510,10080,10080,10080,10080,1
20231211,120600,261100430,10080,10080,10080,10080,0
20231211,120500,261100430,10080,10070,10080,10070,6
20231211,120400,261040000,10070,10070,10070,10070,10
20231211,120300,260939300,10090,10090,10090,10090,0
20231211,120200,260939300,10090,10090,10090,10090,0
20231211,120100,260939300,10090,10090,10090,10090,0
20231211,120000,260939300,10090,10090,10090,10090,10
20231211,115900,260838400,10060,10060,10060,10060,0
20231211,115800,260838400,10060,10060,10060,10060,0
20231211,115700,260838400,10060,10070,10070,10060,819
20231211,115600,252599250,10080,10080,10080,10080,48
20231211,115500,252115410,10080,10080,10080,10080,0
20231211,115400,252115410,10080,10080,10080,10080,0
20231211,115300,252115410,10080,10080,10080,10080,0
20231211,115200,252115410,10080,10080,10080,10080,0
20231211,115100,252115410,10080,10080,10080,10080,0
20231211,115000,252115410,10080,10080,10080,10070,4
20231211,114900,252075110,10080,10080,10080,10080,26
20231211,114800,251813030,10080,10080,10080,10080,0
20231211,114700,251813030,10080,10080,10080,10080,0
20231211,114600,251813030,10080,10080,10080,10080,4
20231211,114500,251772710,10070,10070,10070,10070,157
20231211,114400,250191720,10070,10070,10070,10070,0
20231211,114300,250191720,10070,10070,10070,10070,0
20231211,114200,250191720,10070,10090,10090,10070,1329
20231211,114100,236803600,10100,10100,10100,10100,0
20231211,114000,236803600,10100,10100,10100,10100,0
20231211,113900,236803600,10100,10100,10100,10100,0
20231211,113800,236803600,10100,10100,10100,10100,2
20231211,113700,236783400,10090,10090,10090,10090,0
20231211,113600,236783400,10090,10090,10090,10090,95
20231211,113500,235824850,10090,10090,10090,10090,264
20231211,113400,233161090,10090,10090,10090,10090,13
20231211,113300,233029920,10090,10090,10090,10090,32
20231211,113200,232707040,10090,10090,10090,10090,20
20231211,113100,232505240,10080,10080,10080,10080,4
20231211,113000,232464920,10080,10080,10100,10080,63
20231211,112900,231828720,10090,10080,10100,10080,60
20231211,112800,231222880,10080,10080,10080,10080,30
20231211,112700,230920480,10080,10090,10090,10080,120
20231211,112600,229709820,10090,10090,10090,10090,153
20231211,112500,228166050,10090,10090,10090,10090,10
20231211,112400,228065150,10100,10090,10100,10090,3
20231211,112300,228034870,10100,10100,10100,10100,0
20231211,112200,228034870,10100,10090,10100,10090,60
20231211,112100,227429370,10100,10100,10100,10100,0
20231211,112000,227429370,10100,10100,10100,10100,4
20231211,111900,227388970,10100,10100,10100,10100,0
20231211,111800,227388970,10100,10100,10100,10100,0
20231211,111700,227388970,10100,10100,10100,10100,0
20231211,111600,227388970,10100,10100,10100,10100,0
20231211,111500,227388970,10100,10100,10100,10100,0
20231211,111400,227388970,10100,10100,10100,10100,1201
20231211,111300,215258870,10100,10100,10100,10100,10
20231211,111200,215157870,10100,10100,10100,10100,100
20231211,111100,214147870,10080,10090,10090,10080,90
20231211,111000,213240660,10100,10100,10100,10100,1
20231211,110900,213230560,10100,10100,10100,10100,0
20231211,110800,213230560,10100,10100,10100,10100,20
20231211,110700,213028560,10090,10090,10090,10090,24
20231211,110600,212786400,10100,10100,10100,10100,0
20231211,110500,212786400,10100,10100,10100,10100,1
20231211,110400,212776300,10090,10090,10090,10090,0
20231211,110300,212776300,10090,10090,10090,10090,30
20231211,110200,212473600,10090,10090,10090,10090,0
20231211,110100,212473600,10090,10090,10090,10090,5
20231211,110000,212423150,10090,10090,10090,10090,0
20231211,105900,212423150,10090,10090,10090,10090,0
20231211,105800,212423150,10090,10090,10090,10090,0
20231211,105700,212423150,10090,10090,10090,10090,1
20231211,105600,212413060,10090,10090,10090,10090,0
20231211,105500,212413060,10090,10090,10090,10090,5
20231211,105400,212362610,10090,10090,10090,10090,0
20231211,105300,212362610,10090,10090,10090,10090,10
20231211,105200,212261710,10090,10090,10090,10090,14
20231211,105100,212120450,10080,10080,10080,10080,50
20231211,105000,211616450,10100,10100,10100,10100,0
20231211,104900,211616450,10100,10100,10100,10100,0
20231211,104800,211616450,10100,10100,10100,10100,0
20231211,104700,211616450,10100,10090,10100,10090,14
20231211,104600,211475180,10090,10090,10090,10090,0
20231211,104500,211475180,10090,10090,10090,10090,5
20231211,104400,211424730,10090,10090,10090,10090,22
20231211,104300,211202750,10080,10080,10080,10080,0
20231211,104200,211202750,10080,10090,10090,10080,57
20231211,104100,210628180,10080,10080,10080,10080,170
20231211,104000,208914580,10080,10080,10080,10080,0
20231211,103900,208914580,10080,10080,10080,10080,0
20231211,103800,208914580,10080,10080,10080,10080,0
20231211,103700,208914580,10080,10080,10080,10080,0
20231211,103600,208914580,10080,10080,10080,10080,8
20231211,103500,208833940,10080,10080,10080,10070,1103
20231211,103400,197716700,10070,10070,10070,10070,100
20231211,103300,196709700,10080,10080,10080,10080,116
20231211,103200,195540420,10080,10080,10100,10080,426
20231211,103100,191246280,10100,10100,10100,10090,100
20231211,103000,190236720,10100,10150,10150,10100,5082
20231211,102900,138854080,10150,10150,10150,10150,0
20231211,102800,138854080,10150,10150,10150,10150,2
20231211,102700,138833780,10150,10140,10150,10140,49
20231211,102600,138336460,10120,10120,10120,10120,0
20231211,102500,138336460,10120,10120,10120,10120,97
20231211,102400,137354820,10120,10120,10120,10120,0
20231211,102300,137354820,10120,10120,10120,10120,6
20231211,102200,137294100,10120,10120,10120,10120,22
20231211,102100,137071460,10140,10140,10140,10140,0
20231211,102000,137071460,10140,10140,10140,10140,0
20231211,101900,137071460,10140,10120,10140,10120,108
20231211,101800,135978340,10120,10120,10120,10120,3
20231211,101700,135947980,10120,10120,10120,10120,1
20231211,101600,135937860,10120,10120,10120,10120,2
20231211,101500,135917620,10120,10120,10120,10120,0
20231211,101400,135917620,10120,10120,10120,10120,0
20231211,101300,135917620,10120,10120,10120,10120,1
20231211,101200,135907500,10120,10120,10120,10120,1
20231211,101100,135897380,10110,10130,10130,10110,97
20231211,101000,134915030,10140,10140,10150,10140,754
20231211,100900,127269460,10140,10140,10140,10140,66
20231211,100800,126600220,10140,10140,10140,10140,205
20231211,100700,124521520,10140,10140,10140,10140,941
20231211,100600,114979780,10150,10150,10150,10150,0
20231211,100500,114979780,10150,10140,10150,10140,910
20231211,100400,105752350,10160,10160,10160,10160,0
20231211,100300,105752350,10160,10160,10160,10160,1
20231211,100200,105742190,10140,10140,10140,10140,0
20231211,100100,105742190,10140,10140,10140,10140,1000
20231211,100000,95602190,10160,10160,10160,10160,1
20231211,095900,95592030,10140,10150,10150,10140,400
20231211,095800,91536020,10160,10160,10160,10160,6
20231211,095700,91475060,10160,10160,10160,10160,2
20231211,095600,91454740,10140,10140,10140,10140,30
20231211,095500,91150540,10140,10140,10140,10140,11
20231211,095400,91039000,10140,10140,10140,10140,0
20231211,095300,91039000,10140,10140,10140,10140,0
20231211,095200,91039000,10140,10140,10140,10140,0
20231211,095100,91039000,10140,10140,10140,10140,0
20231211,095000,91039000,10140,10140,10140,10140,0
20231211,094900,91039000,10140,10150,10150,10140,120
20231211,094800,89822000,10150,10150,10150,10150,0
20231211,094700,89822000,10150,10150,10150,10150,10
20231211,094600,89720500,10160,10160,10160,10160,20
20231211,094500,89517300,10160,10160,10160,10160,35
20231211,094400,89161700,10140,10140,10140,10140,0
20231211,094300,89161700,10140,10140,10140,10140,100
20231211,094200,88147700,10140,10140,10140,10140,0
20231211,094100,88147700,10140,10160,10160,10140,52
20231211,094000,87620370,10170,10150,10170,10150,45
20231211,093900,87163200,10150,10150,10150,10150,92
20231211,093800,86229400,10140,10150,10150,10140,122
20231211,093700,84992100,10140,10170,10170,10140,508
20231211,093600,79840380,10160,10170,10170,10160,47
20231211,093500,79362440,10180,10180,10180,10180,10
20231211,093400,79260640,10180,10180,10180,10180,22
20231211,093300,79036680,10170,10170,10170,10160,652
20231211,093200,72406040,10170,10170,10170,10170,1
20231211,093100,72395870,10140,10140,10140,10140,0
20231211,093000,72395870,10140,10140,10150,10140,147
20231211,092900,70904050,10110,10110,10110,10110,50
20231211,092800,70398550,10110,10110,10110,10110,11
20231211,092700,70287340,10100,10100,10100,10100,0
20231211,092600,70287340,10100,10100,10100,10100,220
20231211,092500,68065340,10100,10100,10100,10100,150
20231211,092400,66550340,10090,10100,10100,10090,149
20231211,092300,65045730,10100,10100,10100,10100,30
20231211,092200,64742730,10100,10100,10100,10100,400
20231211,092100,60702730,10100,10100,10100,10100,177
20231211,092000,58915030,10140,10140,10140,10140,0
20231211,091900,58915030,10140,10140,10140,10140,30
20231211,091800,58610830,10140,10140,10140,10140,0
20231211,091700,58610830,10140,10140,10140,10140,0
20231211,091600,58610830,10140,10140,10140,10140,10
20231211,091500,58509430,10140,10140,10140,10140,281
20231211,091400,55660090,10140,10170,10170,10140,142
20231211,091300,54217000,10160,10140,10160,10140,799
20231211,091200,46108080,10070,10070,10070,10070,510
20231211,091100,40972380,10070,10070,10070,10070,30
20231211,091000,40670280,10070,10070,10070,10070,656
20231211,090900,34064360,10140,10140,10140,10140,5
20231211,090800,34013660,10140,10140,10140,10140,1
20231211,090700,34003520,10070,10080,10080,10070,66
20231211,090600,33338850,10070,10070,10070,10070,0
20231211,090500,33338850,10070,10100,10100,10070,81
20231211,090400,32523050,10140,10140,10140,10140,4
20231211,090300,32482490,10150,10150,10150,10150,30
20231211,090200,32177990,10150,10100,10150,10050,1661
20231211,090100,15470040,10160,10160,10160,10160,2
20231211,090000,15449720,10060,10140,10140,10060,1525