KissMeData/004360/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,184200,785393230,11970,11970,11970,11970,1297
20231215,184100,785393230,11970,11970,11970,11970,0
20231215,184000,785393230,11970,11970,11970,11970,0
20231215,183900,785393230,11970,11970,11970,11970,0
20231215,183800,785393230,11970,11970,11970,11970,0
20231215,183700,785393230,11970,11970,11970,11970,0
20231215,183600,785393230,11970,11970,11970,11970,0
20231215,183500,785393230,11970,11970,11970,11970,0
20231215,183400,785393230,11970,11970,11970,11970,0
20231215,183300,785393230,11970,11970,11970,11970,0
20231215,183200,785393230,11970,11970,11970,11970,0
20231215,183100,785393230,11970,11970,11970,11970,0
20231215,183000,785393230,11970,11970,11970,11970,0
20231215,182900,785393230,11970,11970,11970,11970,0
20231215,182800,785393230,11970,11970,11970,11970,0
20231215,182700,785393230,11970,11970,11970,11970,0
20231215,182600,785393230,11970,11970,11970,11970,0
20231215,182500,785393230,11970,11970,11970,11970,0
20231215,182400,785393230,11970,11970,11970,11970,0
20231215,182300,785393230,11970,11970,11970,11970,0
20231215,182200,785393230,11970,11970,11970,11970,0
20231215,182100,785393230,11970,11970,11970,11970,0
20231215,182000,785393230,11970,11970,11970,11970,0
20231215,181900,785393230,11970,11970,11970,11970,0
20231215,181800,785393230,11970,11970,11970,11970,0
20231215,181700,785393230,11970,11970,11970,11970,0
20231215,181600,785393230,11970,11970,11970,11970,0
20231215,181500,785393230,11970,11970,11970,11970,0
20231215,181400,785393230,11970,11970,11970,11970,0
20231215,181300,785393230,11970,11970,11970,11970,0
20231215,181200,785393230,11970,11970,11970,11970,1297
20231215,181100,785393230,11970,11970,11970,11970,0
20231215,181000,785393230,11970,11970,11970,11970,0
20231215,180900,785393230,11970,11970,11970,11970,0
20231215,180800,785393230,11970,11970,11970,11970,0
20231215,180700,785393230,11970,11970,11970,11970,0
20231215,180600,785393230,11970,11970,11970,11970,0
20231215,180500,785393230,11970,11970,11970,11970,0
20231215,180400,785393230,11970,11970,11970,11970,0
20231215,180300,785393230,11970,11970,11970,11970,0
20231215,180200,785393230,11970,11970,11970,11970,0
20231215,180100,785393230,11970,11970,11970,11970,0
20231215,180000,785393230,11970,11970,11970,11970,0
20231215,175900,785393230,11970,11970,11970,11970,0
20231215,175800,785393230,11970,11970,11970,11970,0
20231215,175700,785393230,11970,11970,11970,11970,0
20231215,175600,785393230,11970,11970,11970,11970,0
20231215,175500,785393230,11970,11970,11970,11970,0
20231215,175400,785393230,11970,11970,11970,11970,0
20231215,175300,785393230,11970,11970,11970,11970,0
20231215,175200,785393230,11970,11970,11970,11970,0
20231215,175100,785393230,11970,11970,11970,11970,0
20231215,175000,785393230,11970,11970,11970,11970,0
20231215,174900,785393230,11970,11970,11970,11970,0
20231215,174800,785393230,11970,11970,11970,11970,0
20231215,174700,785393230,11970,11970,11970,11970,0
20231215,174600,785393230,11970,11970,11970,11970,0
20231215,174500,785393230,11970,11970,11970,11970,0
20231215,174400,785393230,11970,11970,11970,11970,0
20231215,174300,785393230,11970,11970,11970,11970,0
20231215,174200,785393230,11970,11970,11970,11970,1297
20231215,174100,785393230,11970,11970,11970,11970,0
20231215,174000,785393230,11970,11970,11970,11970,0
20231215,173900,785393230,11970,11970,11970,11970,0
20231215,173800,785393230,11970,11970,11970,11970,0
20231215,173700,785393230,11970,11970,11970,11970,0
20231215,173600,785393230,11970,11970,11970,11970,0
20231215,173500,785393230,11970,11970,11970,11970,0
20231215,173400,785393230,11970,11970,11970,11970,0
20231215,173300,785393230,11970,11970,11970,11970,0
20231215,173200,785393230,11970,11970,11970,11970,0
20231215,173100,785393230,11970,11970,11970,11970,0
20231215,173000,785393230,11970,11970,11970,11970,0
20231215,172900,785393230,11970,11970,11970,11970,0
20231215,172800,785393230,11970,11970,11970,11970,0
20231215,172700,785393230,11970,11970,11970,11970,0
20231215,172600,785393230,11970,11970,11970,11970,0
20231215,172500,785393230,11970,11970,11970,11970,0
20231215,172400,785393230,11970,11970,11970,11970,0
20231215,172300,785393230,11970,11970,11970,11970,0
20231215,172200,785393230,11970,11970,11970,11970,0
20231215,172100,785393230,11970,11970,11970,11970,0
20231215,172000,785393230,11970,11970,11970,11970,0
20231215,171900,785393230,11970,11970,11970,11970,0
20231215,171800,785393230,11970,11970,11970,11970,0
20231215,171700,785393230,11970,11970,11970,11970,0
20231215,171600,785393230,11970,11970,11970,11970,0
20231215,171500,785393230,11970,11970,11970,11970,0
20231215,171400,785393230,11970,11970,11970,11970,0
20231215,171300,785393230,11970,11970,11970,11970,0
20231215,171200,785393230,11970,11970,11970,11970,1297
20231215,171100,785393230,11970,11970,11970,11970,0
20231215,171000,785393230,11970,11970,11970,11970,0
20231215,170900,785393230,11970,11970,11970,11970,0
20231215,170800,785393230,11970,11970,11970,11970,0
20231215,170700,785393230,11970,11970,11970,11970,0
20231215,170600,785393230,11970,11970,11970,11970,0
20231215,170500,785393230,11970,11970,11970,11970,0
20231215,170400,785393230,11970,11970,11970,11970,0
20231215,170300,785393230,11970,11970,11970,11970,0
20231215,170200,785393230,11970,11970,11970,11970,0
20231215,170100,785393230,11970,11970,11970,11970,0
20231215,170000,785393230,11970,11970,11970,11970,0
20231215,165900,785393230,11970,11970,11970,11970,0
20231215,165800,785393230,11970,11970,11970,11970,0
20231215,165700,785393230,11970,11970,11970,11970,0
20231215,165600,785393230,11970,11970,11970,11970,0
20231215,165500,785393230,11970,11970,11970,11970,0
20231215,165400,785393230,11970,11970,11970,11970,0
20231215,165300,785393230,11970,11970,11970,11970,0
20231215,165200,785393230,11970,11970,11970,11970,0
20231215,165100,785393230,11970,11970,11970,11970,0
20231215,165000,785393230,11970,11970,11970,11970,0
20231215,164900,785393230,11970,11970,11970,11970,0
20231215,164800,785393230,11970,11970,11970,11970,0
20231215,164700,785393230,11970,11970,11970,11970,0
20231215,164600,785393230,11970,11970,11970,11970,0
20231215,164500,785393230,11970,11970,11970,11970,0
20231215,164400,785393230,11970,11970,11970,11970,0
20231215,164300,785393230,11970,11970,11970,11970,0
20231215,164200,785393230,11970,11970,11970,11970,1297
20231215,164100,785393230,11970,11970,11970,11970,0
20231215,164000,785393230,11970,11970,11970,11970,0
20231215,163900,785393230,11970,11970,11970,11970,0
20231215,163800,785393230,11970,11970,11970,11970,0
20231215,163700,785393230,11970,11970,11970,11970,0
20231215,163600,785393230,11970,11970,11970,11970,0
20231215,163500,785393230,11970,11970,11970,11970,0
20231215,163400,785393230,11970,11970,11970,11970,0
20231215,163300,785393230,11970,11970,11970,11970,0
20231215,163200,785393230,11970,11970,11970,11970,0
20231215,163100,785393230,11970,11970,11970,11970,0
20231215,163000,785393230,11970,11970,11970,11970,0
20231215,162900,785393230,11970,11970,11970,11970,0
20231215,162800,785393230,11970,11970,11970,11970,0
20231215,162700,785393230,11970,11970,11970,11970,0
20231215,162600,785393230,11970,11970,11970,11970,0
20231215,162500,785393230,11970,11970,11970,11970,0
20231215,162400,785393230,11970,11970,11970,11970,0
20231215,162300,785393230,11970,11970,11970,11970,0
20231215,162200,785393230,11970,11970,11970,11970,0
20231215,162100,785393230,11970,11970,11970,11970,0
20231215,162000,785393230,11970,11970,11970,11970,0
20231215,161900,785393230,11970,11970,11970,11970,0
20231215,161800,785393230,11970,11970,11970,11970,0
20231215,161700,785393230,11970,11970,11970,11970,0
20231215,161600,785393230,11970,11970,11970,11970,0
20231215,161500,785393230,11970,11970,11970,11970,0
20231215,161400,785393230,11970,11970,11970,11970,0
20231215,161300,785393230,11970,11970,11970,11970,0
20231215,161200,785393230,11970,11970,11970,11970,1297
20231215,161100,785393230,11970,11970,11970,11970,0
20231215,161000,785393230,11970,11970,11970,11970,0
20231215,160900,785393230,11970,11970,11970,11970,0
20231215,160800,785393230,11970,11970,11970,11970,0
20231215,160700,785393230,11970,11970,11970,11970,0
20231215,160600,785393230,11970,11970,11970,11970,0
20231215,160500,785393230,11970,11970,11970,11970,0
20231215,160400,785393230,11970,11970,11970,11970,0
20231215,160300,785393230,11970,11970,11970,11970,0
20231215,160200,785393230,11970,11970,11970,11970,0
20231215,160100,785393230,11970,11970,11970,11970,0
20231215,160000,785393230,11970,11970,11970,11970,0
20231215,155900,785393230,11970,11970,11970,11970,0
20231215,155800,785393230,11970,11970,11970,11970,0
20231215,155700,785393230,11970,11970,11970,11970,0
20231215,155600,785393230,11970,11970,11970,11970,0
20231215,155500,785393230,11970,11970,11970,11970,0
20231215,155400,785393230,11970,11970,11970,11970,0
20231215,155300,785393230,11970,11970,11970,11970,0
20231215,155200,785393230,11970,11970,11970,11970,0
20231215,155100,785393230,11970,11970,11970,11970,0
20231215,155000,785393230,11970,11970,11970,11970,0
20231215,154900,785393230,11970,11970,11970,11970,0
20231215,154800,785393230,11970,11970,11970,11970,0
20231215,154700,785393230,11970,11970,11970,11970,0
20231215,154600,785393230,11970,11970,11970,11970,0
20231215,154500,785393230,11970,11970,11970,11970,0
20231215,154400,785393230,11970,11970,11970,11970,0
20231215,154300,785393230,11970,11970,11970,11970,0
20231215,154200,785393230,11970,11970,11970,11970,1297
20231215,154100,785393230,11970,11970,11970,11970,0
20231215,154000,785393230,11970,11970,11970,11970,0
20231215,153900,785393230,11970,11970,11970,11970,0
20231215,153800,785393230,11970,11970,11970,11970,0
20231215,153700,785393230,11970,11970,11970,11970,0
20231215,153600,785393230,11970,11970,11970,11970,0
20231215,153500,785393230,11970,11970,11970,11970,0
20231215,153400,785393230,11970,11970,11970,11970,0
20231215,153300,785393230,11970,11970,11970,11970,0
20231215,153200,785393230,11970,11970,11970,11970,0
20231215,153100,785393230,11970,11970,11970,11970,0
20231215,153000,785393230,11970,11970,11970,11970,1297
20231215,152900,769868140,12000,12000,12000,12000,0
20231215,152800,769868140,12000,12000,12000,12000,0
20231215,152700,769868140,12000,12000,12000,12000,0
20231215,152600,769868140,12000,12000,12000,12000,0
20231215,152500,769868140,12000,12000,12000,12000,0
20231215,152400,769868140,12000,12000,12000,12000,0
20231215,152300,769868140,12000,12000,12000,12000,0
20231215,152200,769868140,12000,12000,12000,12000,0
20231215,152100,769868140,12000,12000,12000,12000,0
20231215,152000,769868140,12000,12000,12000,12000,0
20231215,151900,769868140,12000,11910,12010,11910,318
20231215,151800,766067370,11910,11940,11940,11910,330
20231215,151700,762133770,11910,11910,11920,11910,21
20231215,151600,761883650,11920,11920,11920,11910,18
20231215,151500,761669210,11910,11910,11920,11910,48
20231215,151400,761097450,11920,11910,11920,11900,65
20231215,151300,760323440,11900,11920,11920,11900,629
20231215,151200,752835860,11910,11910,11920,11910,665
20231215,151100,744915640,11910,11900,11920,11900,118
20231215,151000,743510250,11900,11900,11920,11900,136
20231215,150900,741890880,11900,11910,11910,11900,204
20231215,150800,739461760,11920,11920,11920,11910,156
20231215,150700,737603640,11920,11920,11930,11920,55
20231215,150600,736948030,11920,11930,11930,11920,75
20231215,150500,736054020,11930,11910,11930,11910,61
20231215,150400,735326990,11910,11900,11910,11900,133
20231215,150300,733743370,11910,11900,11920,11900,108
20231215,150200,732458080,11900,11900,11910,11900,31
20231215,150100,732089040,11900,11910,11920,11900,104
20231215,150000,730850450,11910,11900,11920,11900,73
20231215,145900,729981470,11910,11910,11910,11900,252
20231215,145800,726980620,11900,11910,11910,11900,61
20231215,145700,726254660,11910,11910,11910,11900,117
20231215,145600,724861530,11910,11920,11930,11900,689
20231215,145500,716653360,11920,11920,11920,11920,61
20231215,145400,715926240,11930,11930,11930,11920,83
20231215,145300,714936240,11930,11910,11930,11910,100
20231215,145200,713744550,11910,11910,11920,11910,77
20231215,145100,712827470,11920,11920,11920,11910,476
20231215,145000,707153710,11920,11920,11920,11920,60
20231215,144900,706438510,11920,11920,11930,11920,467
20231215,144800,700871860,11920,11920,11940,11920,202
20231215,144700,698462470,11920,11930,11940,11920,405
20231215,144600,693632340,11930,11950,11950,11930,118
20231215,144500,692223480,11960,11930,11970,11930,1470
20231215,144400,674631820,11930,11920,11930,11920,115
20231215,144300,673260400,11920,11920,11920,11920,73
20231215,144200,672390240,11920,11920,11920,11910,65
20231215,144100,671615620,11920,11920,11920,11920,112
20231215,144000,670280580,11920,11920,11920,11920,30
20231215,143900,669922980,11920,11920,11930,11920,61
20231215,143800,669195830,11920,11930,11930,11920,101
20231215,143700,667991380,11930,11920,11930,11920,96
20231215,143600,666846740,11920,11930,11930,11920,42
20231215,143500,666346050,11920,11930,11930,11920,60
20231215,143400,665630720,11930,11930,11930,11920,220
20231215,143300,663006250,11920,11910,11920,11910,65
20231215,143200,662232040,11910,11910,11920,11910,67
20231215,143100,661434050,11910,11910,11920,11910,71
20231215,143000,660588200,11910,11940,11940,11900,638
20231215,142900,652989090,11940,11960,11960,11940,1594
20231215,142800,633939610,11960,11970,11980,11960,833
20231215,142700,623968730,11980,11980,11980,11980,51
20231215,142600,623357750,11980,11980,11980,11980,99
20231215,142500,622171730,11980,11980,11980,11980,8
20231215,142400,622075890,11980,12000,12000,11980,324
20231215,142300,618188040,12000,12000,12000,12000,11
20231215,142200,618056040,12000,12000,12000,12000,17
20231215,142100,617852040,11990,11990,11990,11990,0
20231215,142000,617852040,11990,11980,11990,11980,101
20231215,141900,616641210,11980,11980,11980,11980,26
20231215,141800,616329730,11980,11980,11980,11980,0
20231215,141700,616329730,11980,11980,11980,11980,88
20231215,141600,615275490,11980,12000,12000,11980,1907
20231215,141500,592410600,12010,12020,12020,12010,460
20231215,141400,586885800,12020,12020,12020,12020,120
20231215,141300,585443400,12030,12030,12030,12030,455
20231215,141200,579969750,12030,12030,12030,12030,58
20231215,141100,579272010,12030,12030,12030,12030,0
20231215,141000,579272010,12030,12030,12030,12030,8
20231215,140900,579175770,12030,12030,12030,12030,16
20231215,140800,578983290,12030,12030,12030,12030,0
20231215,140700,578983290,12030,12030,12030,12030,75
20231215,140600,578081040,12030,12030,12030,12030,0
20231215,140500,578081040,12030,12030,12030,12030,8
20231215,140400,577984800,12040,12040,12040,12040,0
20231215,140300,577984800,12040,12050,12050,12040,94
20231215,140200,576852470,12040,12040,12040,12040,166
20231215,140100,574853830,12040,12040,12040,12040,193
20231215,140000,572530110,12040,12050,12050,12040,581
20231215,135900,565529140,12050,12050,12050,12050,18
20231215,135800,565312240,12050,12050,12050,12050,10
20231215,135700,565191740,12060,12050,12060,12050,112
20231215,135600,563841140,12050,12050,12050,12040,213
20231215,135500,561275000,12050,12050,12050,12050,0
20231215,135400,561275000,12050,12050,12050,12050,108
20231215,135300,559973600,12050,12050,12050,12050,0
20231215,135200,559973600,12050,12060,12060,12050,311
20231215,135100,556225450,12060,12060,12060,12060,0
20231215,135000,556225450,12060,12060,12060,12060,527
20231215,134900,549869830,12060,12060,12060,12060,8
20231215,134800,549773350,12060,12060,12060,12060,1
20231215,134700,549761290,12060,12060,12060,12060,0
20231215,134600,549761290,12060,12060,12060,12060,562
20231215,134500,542983570,12060,12060,12060,12060,530
20231215,134400,536591770,12070,12070,12070,12070,0
20231215,134300,536591770,12070,12070,12070,12070,17
20231215,134200,536386580,12070,12070,12070,12070,162
20231215,134100,534431240,12060,12060,12060,12060,22
20231215,134000,534165920,12060,12060,12060,12060,0
20231215,133900,534165920,12060,12060,12060,12060,0
20231215,133800,534165920,12060,12060,12060,12060,52
20231215,133700,533538800,12060,12060,12060,12060,0
20231215,133600,533538800,12060,12060,12060,12060,0
20231215,133500,533538800,12060,12060,12060,12060,38
20231215,133400,533080520,12060,12060,12060,12060,96
20231215,133300,531922760,12060,12060,12060,12060,7
20231215,133200,531838340,12070,12070,12070,12070,0
20231215,133100,531838340,12070,12070,12080,12070,981
20231215,133000,519997620,12080,12080,12080,12080,14
20231215,132900,519828500,12080,12080,12080,12080,503
20231215,132800,513752260,12080,12080,12080,12080,1
20231215,132700,513740180,12070,12070,12070,12070,2
20231215,132600,513716040,12070,12070,12070,12070,100
20231215,132500,512509040,12070,12070,12070,12070,0
20231215,132400,512509040,12070,12060,12070,12060,1027
20231215,132300,500113640,12060,12060,12060,12060,203
20231215,132200,497665460,12060,12060,12060,12060,38
20231215,132100,497207180,12040,12040,12040,12040,0
20231215,132000,497207180,12040,12040,12040,12040,12
20231215,131900,497062700,12030,12030,12030,12030,0
20231215,131800,497062700,12030,12030,12030,12030,60
20231215,131700,496340900,12030,12020,12030,12020,223
20231215,131600,493660430,12020,12020,12020,12020,68
20231215,131500,492843070,12020,12040,12040,12020,1356
20231215,131400,476521670,12050,12050,12050,12050,60
20231215,131300,475798670,12060,12050,12060,12050,51
20231215,131200,475184110,12060,12060,12060,12060,93
20231215,131100,474062530,12040,12040,12040,12040,0
20231215,131000,474062530,12040,12040,12040,12040,1
20231215,130900,474050490,12060,12050,12060,12050,89
20231215,130800,472977900,12050,12050,12050,12050,0
20231215,130700,472977900,12050,12050,12050,12050,53
20231215,130600,472339250,12050,12050,12050,12050,0
20231215,130500,472339250,12050,12040,12050,12040,250
20231215,130400,469326760,12040,12040,12040,12040,0
20231215,130300,469326760,12040,12040,12040,12040,61
20231215,130200,468592320,12040,12030,12040,12030,35
20231215,130100,468171060,12020,12020,12020,12020,0
20231215,130000,468171060,12020,12020,12020,12020,1
20231215,125900,468159040,12030,12030,12030,12030,33
20231215,125800,467762050,12030,12030,12030,12030,0
20231215,125700,467762050,12030,12030,12030,12030,50
20231215,125600,467160550,12020,12020,12020,12020,0
20231215,125500,467160550,12020,12020,12020,12020,0
20231215,125400,467160550,12020,12020,12020,12020,0
20231215,125300,467160550,12020,12030,12030,12020,500
20231215,125200,461148780,12030,12030,12030,12030,0
20231215,125100,461148780,12030,12030,12030,12030,34
20231215,125000,460739760,12020,12020,12020,12020,287
20231215,124900,457290020,12020,12020,12020,12020,2
20231215,124800,457265980,12020,12020,12020,12020,68
20231215,124700,456448620,12020,12020,12020,12020,0
20231215,124600,456448620,12020,12020,12020,12020,42
20231215,124500,455943780,12010,12010,12010,12010,0
20231215,124400,455943780,12010,12010,12010,12010,0
20231215,124300,455943780,12010,12010,12010,12010,0
20231215,124200,455943780,12010,12010,12010,12010,0
20231215,124100,455943780,12010,12010,12010,12010,0
20231215,124000,455943780,12010,12010,12010,12010,0
20231215,123900,455943780,12010,12010,12010,12010,0
20231215,123800,455943780,12010,12010,12020,12010,337
20231215,123700,451893700,12020,12030,12030,12020,435
20231215,123600,446664160,12030,12030,12030,12030,623
20231215,123500,439169470,12030,12030,12030,12030,0
20231215,123400,439169470,12030,12030,12030,12030,0
20231215,123300,439169470,12030,12030,12030,12030,307
20231215,123200,435476260,12030,12030,12030,12030,1
20231215,123100,435464230,12030,12030,12030,12030,97
20231215,123000,434297320,12040,12040,12040,12040,6
20231215,122900,434225080,12040,12040,12040,12040,0
20231215,122800,434225080,12040,12040,12040,12040,300
20231215,122700,430613080,12030,12030,12030,12030,28
20231215,122600,430276240,12040,12040,12040,12040,90
20231215,122500,429192640,12040,12050,12050,12040,492
20231215,122400,423264300,12050,12050,12050,12050,0
20231215,122300,423264300,12050,12050,12050,12050,14
20231215,122200,423095600,12050,12050,12050,12050,0
20231215,122100,423095600,12050,12050,12050,12050,0
20231215,122000,423095600,12050,12050,12050,12050,0
20231215,121900,423095600,12050,12050,12050,12050,0
20231215,121800,423095600,12050,12050,12050,12050,30
20231215,121700,422734100,12050,12050,12050,12050,0
20231215,121600,422734100,12050,12050,12050,12050,120
20231215,121500,421288100,12070,12060,12070,12060,56
20231215,121400,420612610,12070,12070,12070,12070,3
20231215,121300,420576400,12050,12050,12050,12050,0
20231215,121200,420576400,12050,12050,12050,12050,0
20231215,121100,420576400,12050,12050,12050,12050,0
20231215,121000,420576400,12050,12050,12050,12050,31
20231215,120900,420202850,12070,12070,12070,12070,87
20231215,120800,419152760,12070,12070,12070,12070,0
20231215,120700,419152760,12070,12070,12070,12070,88
20231215,120600,418090600,12070,12070,12070,12070,0
20231215,120500,418090600,12070,12070,12070,12070,0
20231215,120400,418090600,12070,12070,12070,12070,49
20231215,120300,417499170,12070,12070,12070,12070,150
20231215,120200,415688670,12070,12070,12070,12070,0
20231215,120100,415688670,12070,12070,12070,12070,0
20231215,120000,415688670,12070,12060,12070,12060,55
20231215,115900,415025190,12060,12060,12060,12060,0
20231215,115800,415025190,12060,12050,12060,12050,47
20231215,115700,414458830,12060,12060,12060,12060,5
20231215,115600,414398530,12060,12060,12060,12060,10
20231215,115500,414277930,12060,12060,12060,12060,0
20231215,115400,414277930,12060,12060,12060,12060,2
20231215,115300,414253810,12070,12070,12070,12070,0
20231215,115200,414253810,12070,12060,12070,12060,60
20231215,115100,413530060,12060,12070,12070,12060,1176
20231215,115000,399347420,12070,12070,12070,12070,85
20231215,114900,398321470,12070,12030,12070,12030,2778
20231215,114800,364883830,12020,12020,12020,12020,0
20231215,114700,364883830,12020,12020,12020,12020,259
20231215,114600,361770650,12020,12020,12020,12020,0
20231215,114500,361770650,12020,12010,12020,12010,25
20231215,114400,361470390,12010,12010,12010,12010,1
20231215,114300,361458380,12000,12000,12000,12000,919
20231215,114200,350430380,12000,12000,12000,12000,200
20231215,114100,348030380,12000,12000,12000,12000,269
20231215,114000,344802380,12010,12010,12010,12010,1
20231215,113900,344790370,12010,12010,12010,12010,200
20231215,113800,342388370,12010,12010,12010,12010,300
20231215,113700,338785370,12010,12010,12010,12010,60
20231215,113600,338064770,12010,12010,12010,12010,200
20231215,113500,335662770,12000,12000,12000,12000,17
20231215,113400,335458770,12010,12010,12010,12010,10
20231215,113300,335338670,12010,12010,12010,12010,20
20231215,113200,335098470,12010,12010,12010,12010,50
20231215,113100,334497970,12010,12010,12010,12010,1043
20231215,113000,321971540,12020,12010,12020,12010,151
20231215,112900,320156980,12020,12020,12020,12020,0
20231215,112800,320156980,12020,12020,12020,12020,41
20231215,112700,319664160,12020,12020,12020,12020,0
20231215,112600,319664160,12020,12020,12020,12020,40
20231215,112500,319183360,12020,12020,12020,12020,169
20231215,112400,317151980,12020,12010,12020,12010,91
20231215,112300,316058560,12020,12020,12020,12020,0
20231215,112200,316058560,12020,12020,12020,12020,90
20231215,112100,314976760,12010,12010,12010,12010,31
20231215,112000,314604450,12010,12010,12010,12010,0
20231215,111900,314604450,12010,12010,12010,12010,0
20231215,111800,314604450,12010,12010,12010,12010,13
20231215,111700,314448320,12010,12010,12010,12000,4577
20231215,111600,259519940,12020,12020,12020,12020,0
20231215,111500,259519940,12020,12000,12020,12000,212
20231215,111400,256972700,12020,12020,12020,12020,772
20231215,111300,247693260,12020,12020,12020,12020,0
20231215,111200,247693260,12020,12020,12020,12020,1
20231215,111100,247681240,12020,12020,12020,12020,20
20231215,111000,247440840,12020,12020,12020,12020,0
20231215,110900,247440840,12020,12020,12020,12020,47
20231215,110800,246875900,12030,12020,12030,12020,102
20231215,110700,245649840,12010,12010,12010,12010,0
20231215,110600,245649840,12010,12010,12010,12010,0
20231215,110500,245649840,12010,12000,12010,12000,14
20231215,110400,245481830,12000,12000,12000,12000,63
20231215,110300,244725830,12000,12000,12000,12000,319
20231215,110200,240897830,12030,12030,12030,12030,0
20231215,110100,240897830,12030,12030,12030,12030,0
20231215,110000,240897830,12030,12030,12030,12030,17
20231215,105900,240693320,12040,12040,12040,12040,0
20231215,105800,240693320,12040,12040,12040,12040,0
20231215,105700,240693320,12040,12050,12060,12000,1670
20231215,105600,220631440,12050,12050,12050,12050,529
20231215,105500,214256990,12050,12050,12050,12050,0
20231215,105400,214256990,12050,12050,12050,12050,20
20231215,105300,214015990,12050,12050,12050,12050,0
20231215,105200,214015990,12050,12050,12050,12050,15
20231215,105100,213835240,12030,12030,12030,12030,4
20231215,105000,213787120,12050,12040,12050,12040,49
20231215,104900,213196720,12040,12040,12040,12040,0
20231215,104800,213196720,12040,12040,12040,12040,52
20231215,104700,212570640,12030,12030,12030,12030,100
20231215,104600,211367640,12030,12030,12030,12030,120
20231215,104500,209924040,12030,12030,12030,12030,0
20231215,104400,209924040,12030,12030,12030,12030,20
20231215,104300,209683440,12040,12040,12040,12040,0
20231215,104200,209683440,12040,12040,12040,12040,0
20231215,104100,209683440,12040,12040,12040,12040,0
20231215,104000,209683440,12040,12040,12040,12040,282
20231215,103900,206288160,12040,12040,12040,12040,4
20231215,103800,206240000,12050,11990,12050,11990,1374
20231215,103700,189726360,11990,11990,11990,11990,5
20231215,103600,189666410,12000,12000,12000,12000,0
20231215,103500,189666410,12000,12000,12000,12000,0
20231215,103400,189666410,12000,12000,12000,12000,0
20231215,103300,189666410,12000,12000,12000,12000,282
20231215,103200,186282410,11960,11960,11960,11960,3
20231215,103100,186246530,12000,12000,12000,12000,0
20231215,103000,186246530,12000,12000,12000,12000,0
20231215,102900,186246530,12000,12000,12000,12000,0
20231215,102800,186246530,12000,12000,12000,12000,0
20231215,102700,186246530,12000,12000,12000,12000,0
20231215,102600,186246530,12000,12000,12000,12000,0
20231215,102500,186246530,12000,12000,12000,12000,20
20231215,102400,186006530,11960,11960,11960,11960,0
20231215,102300,186006530,11960,11960,11960,11960,0
20231215,102200,186006530,11960,11960,11960,11960,3
20231215,102100,185970650,11960,11960,11960,11960,0
20231215,102000,185970650,11960,11960,11960,11960,0
20231215,101900,185970650,11960,11960,11960,11960,0
20231215,101800,185970650,11960,12000,12000,11960,576
20231215,101700,179058810,12000,12000,12000,12000,0
20231215,101600,179058810,12000,12000,12000,12000,0
20231215,101500,179058810,12000,12000,12000,12000,0
20231215,101400,179058810,12000,12000,12000,12000,0
20231215,101300,179058810,12000,12000,12000,12000,580
20231215,101200,172098810,11950,11950,11950,11950,0
20231215,101100,172098810,11950,11950,11950,11950,5
20231215,101000,172039060,11960,11960,11960,11960,431
20231215,100900,166884300,11950,11950,11950,11950,0
20231215,100800,166884300,11950,11950,11950,11950,0
20231215,100700,166884300,11950,11950,11950,11950,0
20231215,100600,166884300,11950,11930,11950,11920,168
20231215,100500,164878230,11940,11940,11940,11940,39
20231215,100400,164412570,12000,11970,12000,11970,2
20231215,100300,164388600,11940,11940,11940,11940,0
20231215,100200,164388600,11940,11970,11970,11940,1617
20231215,100100,145041250,12000,11980,12000,11980,72
20231215,100000,144177470,11980,11980,11980,11980,0
20231215,095900,144177470,11980,11980,11980,11980,314
20231215,095800,140415750,11970,11980,11980,11970,2
20231215,095700,140391800,11970,11970,11970,11970,0
20231215,095600,140391800,11970,11970,11970,11970,12
20231215,095500,140248160,11970,11970,11970,11970,0
20231215,095400,140248160,11970,11980,11980,11970,25
20231215,095300,139948870,11970,11980,11980,11970,70
20231215,095200,139110370,12010,12010,12010,12010,0
20231215,095100,139110370,12010,12010,12010,12010,0
20231215,095000,139110370,12010,12010,12010,12010,93
20231215,094900,137993440,12010,11960,12010,11960,320
20231215,094800,134157970,11970,11970,11970,11970,15
20231215,094700,133978420,11970,11970,11970,11970,0
20231215,094600,133978420,11970,11970,11970,11970,205
20231215,094500,131524570,11970,11980,11980,11970,120
20231215,094400,130086990,11980,11990,11990,11980,1041
20231215,094300,117605760,11990,11990,11990,11990,5
20231215,094200,117545810,11990,11990,11990,11990,2
20231215,094100,117521830,11990,11990,11990,11990,42
20231215,094000,117018250,11990,12000,12000,11990,62
20231215,093900,116274450,12000,12000,12000,12000,130
20231215,093800,114714450,12000,12000,12010,12000,12
20231215,093700,114570350,12010,12000,12010,12000,6
20231215,093600,114498300,12010,11990,12010,11990,21
20231215,093500,114246210,12000,12000,12000,11990,57
20231215,093400,113562720,12000,11990,12000,11990,748
20231215,093300,104588180,12010,12000,12010,12000,118
20231215,093200,103172170,12000,11970,12000,11970,36
20231215,093100,102740710,11990,11990,11990,11990,1
20231215,093000,102728720,11990,11990,11990,11990,0
20231215,092900,102728720,11990,11960,11990,11960,15
20231215,092800,102549170,11960,11960,11960,11960,0
20231215,092700,102549170,11960,11960,11960,11960,434
20231215,092600,97358530,11960,11970,11970,11960,10
20231215,092500,97238840,11970,11970,11970,11970,10
20231215,092400,97119140,11980,11980,11980,11980,34
20231215,092300,96711820,11990,11980,11990,11980,56
20231215,092200,96040930,11990,11990,11990,11990,0
20231215,092100,96040930,11990,12010,12010,11990,722
20231215,092000,87376970,12020,12020,12020,12020,3
20231215,091900,87340910,12020,12000,12020,12000,263
20231215,091800,84183830,12000,12000,12000,12000,40
20231215,091700,83703830,12000,11990,12000,11990,222
20231215,091600,81040710,12000,12000,12000,12000,1
20231215,091500,81028710,11970,11970,11970,11970,0
20231215,091400,81028710,11970,11960,11970,11960,71
20231215,091300,80179540,11970,12000,12030,11970,924
20231215,091200,69091930,12020,12000,12020,12000,687
20231215,091100,60846930,12000,12000,12000,11990,1483
20231215,091000,43051110,12000,11970,12010,11970,2138
20231215,090900,17399270,11880,11880,11880,11880,0
20231215,090800,17399270,11880,11880,11880,11880,0
20231215,090700,17399270,11880,11900,11900,11880,6
20231215,090600,17327890,11890,11890,11890,11890,1
20231215,090500,17316000,11810,11850,11870,11810,1005
20231215,090400,5414670,11860,11860,11880,11860,226
20231215,090300,2733220,11870,11870,11870,11860,13
20231215,090200,2578960,11880,11880,11890,11840,148
20231215,090100,824510,11880,11910,11910,11880,14
20231215,090000,657990,11910,11980,11980,11910,55