KissMeData/011420/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,185600,5426962330,2980,2980,2980,2980,68286
20231213,185500,5426962330,2980,2980,2980,2980,0
20231213,185400,5426962330,2980,2980,2980,2980,0
20231213,185300,5426962330,2980,2980,2980,2980,0
20231213,185200,5426962330,2980,2980,2980,2980,0
20231213,185100,5426962330,2980,2980,2980,2980,0
20231213,185000,5426962330,2980,2980,2980,2980,0
20231213,184900,5426962330,2980,2980,2980,2980,0
20231213,184800,5426962330,2980,2980,2980,2980,0
20231213,184700,5426962330,2980,2980,2980,2980,0
20231213,184600,5426962330,2980,2980,2980,2980,0
20231213,184500,5426962330,2980,2980,2980,2980,0
20231213,184400,5426962330,2980,2980,2980,2980,0
20231213,184300,5426962330,2980,2980,2980,2980,0
20231213,184200,5426962330,2980,2980,2980,2980,0
20231213,184100,5426962330,2980,2980,2980,2980,0
20231213,184000,5426962330,2980,2980,2980,2980,0
20231213,183900,5426962330,2980,2980,2980,2980,0
20231213,183800,5426962330,2980,2980,2980,2980,0
20231213,183700,5426962330,2980,2980,2980,2980,0
20231213,183600,5426962330,2980,2980,2980,2980,0
20231213,183500,5426962330,2980,2980,2980,2980,0
20231213,183400,5426962330,2980,2980,2980,2980,0
20231213,183300,5426962330,2980,2980,2980,2980,0
20231213,183200,5426962330,2980,2980,2980,2980,0
20231213,183100,5426962330,2980,2980,2980,2980,0
20231213,183000,5426962330,2980,2980,2980,2980,0
20231213,182900,5426962330,2980,2980,2980,2980,0
20231213,182800,5426962330,2980,2980,2980,2980,0
20231213,182700,5426962330,2980,2980,2980,2980,0
20231213,182600,5426962330,2980,2980,2980,2980,68286
20231213,182500,5426962330,2980,2980,2980,2980,0
20231213,182400,5426962330,2980,2980,2980,2980,0
20231213,182300,5426962330,2980,2980,2980,2980,0
20231213,182200,5426962330,2980,2980,2980,2980,0
20231213,182100,5426962330,2980,2980,2980,2980,0
20231213,182000,5426962330,2980,2980,2980,2980,0
20231213,181900,5426962330,2980,2980,2980,2980,0
20231213,181800,5426962330,2980,2980,2980,2980,0
20231213,181700,5426962330,2980,2980,2980,2980,0
20231213,181600,5426962330,2980,2980,2980,2980,0
20231213,181500,5426962330,2980,2980,2980,2980,0
20231213,181400,5426962330,2980,2980,2980,2980,0
20231213,181300,5426962330,2980,2980,2980,2980,0
20231213,181200,5426962330,2980,2980,2980,2980,0
20231213,181100,5426962330,2980,2980,2980,2980,0
20231213,181000,5426962330,2980,2980,2980,2980,0
20231213,180900,5426962330,2980,2980,2980,2980,0
20231213,180800,5426962330,2980,2980,2980,2980,0
20231213,180700,5426962330,2980,2980,2980,2980,0
20231213,180600,5426962330,2980,2980,2980,2980,0
20231213,180500,5426962330,2980,2980,2980,2980,0
20231213,180400,5426962330,2980,2980,2980,2980,0
20231213,180300,5426962330,2980,2980,2980,2980,0
20231213,180200,5426962330,2980,2980,2980,2980,0
20231213,180100,5426962330,2980,2980,2980,2980,0
20231213,180000,5426962330,2980,2980,2980,2980,0
20231213,175900,5426962330,2980,2980,2980,2980,0
20231213,175800,5426962330,2980,2980,2980,2980,0
20231213,175700,5426962330,2980,2980,2980,2980,0
20231213,175600,5426962330,2980,2980,2980,2980,68286
20231213,175500,5426962330,2980,2980,2980,2980,0
20231213,175400,5426962330,2980,2980,2980,2980,0
20231213,175300,5426962330,2980,2980,2980,2980,0
20231213,175200,5426962330,2980,2980,2980,2980,0
20231213,175100,5426962330,2980,2980,2980,2980,0
20231213,175000,5426962330,2980,2980,2980,2980,0
20231213,174900,5426962330,2980,2980,2980,2980,0
20231213,174800,5426962330,2980,2980,2980,2980,0
20231213,174700,5426962330,2980,2980,2980,2980,0
20231213,174600,5426962330,2980,2980,2980,2980,0
20231213,174500,5426962330,2980,2980,2980,2980,0
20231213,174400,5426962330,2980,2980,2980,2980,0
20231213,174300,5426962330,2980,2980,2980,2980,0
20231213,174200,5426962330,2980,2980,2980,2980,0
20231213,174100,5426962330,2980,2980,2980,2980,0
20231213,174000,5426962330,2980,2980,2980,2980,0
20231213,173900,5426962330,2980,2980,2980,2980,0
20231213,173800,5426962330,2980,2980,2980,2980,0
20231213,173700,5426962330,2980,2980,2980,2980,0
20231213,173600,5426962330,2980,2980,2980,2980,0
20231213,173500,5426962330,2980,2980,2980,2980,0
20231213,173400,5426962330,2980,2980,2980,2980,0
20231213,173300,5426962330,2980,2980,2980,2980,0
20231213,173200,5426962330,2980,2980,2980,2980,0
20231213,173100,5426962330,2980,2980,2980,2980,0
20231213,173000,5426962330,2980,2980,2980,2980,0
20231213,172900,5426962330,2980,2980,2980,2980,0
20231213,172800,5426962330,2980,2980,2980,2980,0
20231213,172700,5426962330,2980,2980,2980,2980,0
20231213,172600,5426962330,2980,2980,2980,2980,68286
20231213,172500,5426962330,2980,2980,2980,2980,0
20231213,172400,5426962330,2980,2980,2980,2980,0
20231213,172300,5426962330,2980,2980,2980,2980,0
20231213,172200,5426962330,2980,2980,2980,2980,0
20231213,172100,5426962330,2980,2980,2980,2980,0
20231213,172000,5426962330,2980,2980,2980,2980,0
20231213,171900,5426962330,2980,2980,2980,2980,0
20231213,171800,5426962330,2980,2980,2980,2980,0
20231213,171700,5426962330,2980,2980,2980,2980,0
20231213,171600,5426962330,2980,2980,2980,2980,0
20231213,171500,5426962330,2980,2980,2980,2980,0
20231213,171400,5426962330,2980,2980,2980,2980,0
20231213,171300,5426962330,2980,2980,2980,2980,0
20231213,171200,5426962330,2980,2980,2980,2980,0
20231213,171100,5426962330,2980,2980,2980,2980,0
20231213,171000,5426962330,2980,2980,2980,2980,0
20231213,170900,5426962330,2980,2980,2980,2980,0
20231213,170800,5426962330,2980,2980,2980,2980,0
20231213,170700,5426962330,2980,2980,2980,2980,0
20231213,170600,5426962330,2980,2980,2980,2980,0
20231213,170500,5426962330,2980,2980,2980,2980,0
20231213,170400,5426962330,2980,2980,2980,2980,0
20231213,170300,5426962330,2980,2980,2980,2980,0
20231213,170200,5426962330,2980,2980,2980,2980,0
20231213,170100,5426962330,2980,2980,2980,2980,0
20231213,170000,5426962330,2980,2980,2980,2980,0
20231213,165900,5426962330,2980,2980,2980,2980,0
20231213,165800,5426962330,2980,2980,2980,2980,0
20231213,165700,5426962330,2980,2980,2980,2980,0
20231213,165600,5426962330,2980,2980,2980,2980,68286
20231213,165500,5426962330,2980,2980,2980,2980,0
20231213,165400,5426962330,2980,2980,2980,2980,0
20231213,165300,5426962330,2980,2980,2980,2980,0
20231213,165200,5426962330,2980,2980,2980,2980,0
20231213,165100,5426962330,2980,2980,2980,2980,0
20231213,165000,5426962330,2980,2980,2980,2980,0
20231213,164900,5426962330,2980,2980,2980,2980,0
20231213,164800,5426962330,2980,2980,2980,2980,0
20231213,164700,5426962330,2980,2980,2980,2980,0
20231213,164600,5426962330,2980,2980,2980,2980,0
20231213,164500,5426962330,2980,2980,2980,2980,0
20231213,164400,5426962330,2980,2980,2980,2980,0
20231213,164300,5426962330,2980,2980,2980,2980,0
20231213,164200,5426962330,2980,2980,2980,2980,0
20231213,164100,5426962330,2980,2980,2980,2980,0
20231213,164000,5426962330,2980,2980,2980,2980,0
20231213,163900,5426962330,2980,2980,2980,2980,0
20231213,163800,5426962330,2980,2980,2980,2980,0
20231213,163700,5426962330,2980,2980,2980,2980,0
20231213,163600,5426962330,2980,2980,2980,2980,0
20231213,163500,5426962330,2980,2980,2980,2980,0
20231213,163400,5426962330,2980,2980,2980,2980,0
20231213,163300,5426962330,2980,2980,2980,2980,0
20231213,163200,5426962330,2980,2980,2980,2980,0
20231213,163100,5426962330,2980,2980,2980,2980,0
20231213,163000,5426962330,2980,2980,2980,2980,0
20231213,162900,5426962330,2980,2980,2980,2980,0
20231213,162800,5426962330,2980,2980,2980,2980,0
20231213,162700,5426962330,2980,2980,2980,2980,0
20231213,162600,5426962330,2980,2980,2980,2980,68286
20231213,162500,5426962330,2980,2980,2980,2980,0
20231213,162400,5426962330,2980,2980,2980,2980,0
20231213,162300,5426962330,2980,2980,2980,2980,0
20231213,162200,5426962330,2980,2980,2980,2980,0
20231213,162100,5426962330,2980,2980,2980,2980,0
20231213,162000,5426962330,2980,2980,2980,2980,0
20231213,161900,5426962330,2980,2980,2980,2980,0
20231213,161800,5426962330,2980,2980,2980,2980,0
20231213,161700,5426962330,2980,2980,2980,2980,0
20231213,161600,5426962330,2980,2980,2980,2980,0
20231213,161500,5426962330,2980,2980,2980,2980,0
20231213,161400,5426962330,2980,2980,2980,2980,0
20231213,161300,5426962330,2980,2980,2980,2980,0
20231213,161200,5426962330,2980,2980,2980,2980,0
20231213,161100,5426962330,2980,2980,2980,2980,0
20231213,161000,5426962330,2980,2980,2980,2980,0
20231213,160900,5426962330,2980,2980,2980,2980,0
20231213,160800,5426962330,2980,2980,2980,2980,0
20231213,160700,5426962330,2980,2980,2980,2980,0
20231213,160600,5426962330,2980,2980,2980,2980,0
20231213,160500,5426962330,2980,2980,2980,2980,0
20231213,160400,5426962330,2980,2980,2980,2980,0
20231213,160300,5426962330,2980,2980,2980,2980,0
20231213,160200,5426962330,2980,2980,2980,2980,0
20231213,160100,5426962330,2980,2980,2980,2980,0
20231213,160000,5426962330,2980,2980,2980,2980,0
20231213,155900,5426962330,2980,2980,2980,2980,0
20231213,155800,5426962330,2980,2980,2980,2980,0
20231213,155700,5426962330,2980,2980,2980,2980,0
20231213,155600,5426962330,2980,2980,2980,2980,68286
20231213,155500,5426962330,2980,2980,2980,2980,0
20231213,155400,5426962330,2980,2980,2980,2980,0
20231213,155300,5426962330,2980,2980,2980,2980,0
20231213,155200,5426962330,2980,2980,2980,2980,0
20231213,155100,5426962330,2980,2980,2980,2980,0
20231213,155000,5426962330,2980,2980,2980,2980,0
20231213,154900,5426962330,2980,2980,2980,2980,0
20231213,154800,5426962330,2980,2980,2980,2980,0
20231213,154700,5426962330,2980,2980,2980,2980,0
20231213,154600,5426962330,2980,2980,2980,2980,0
20231213,154500,5426962330,2980,2980,2980,2980,0
20231213,154400,5426962330,2980,2980,2980,2980,0
20231213,154300,5426962330,2980,2980,2980,2980,0
20231213,154200,5426962330,2980,2980,2980,2980,0
20231213,154100,5426962330,2980,2980,2980,2980,0
20231213,154000,5426962330,2980,2980,2980,2980,0
20231213,153900,5426962330,2980,2980,2980,2980,0
20231213,153800,5426962330,2980,2980,2980,2980,0
20231213,153700,5426962330,2980,2980,2980,2980,0
20231213,153600,5426962330,2980,2980,2980,2980,0
20231213,153500,5426962330,2980,2980,2980,2980,0
20231213,153400,5426962330,2980,2980,2980,2980,0
20231213,153300,5426962330,2980,2980,2980,2980,0
20231213,153200,5426962330,2980,2980,2980,2980,0
20231213,153100,5426962330,2980,2980,2980,2980,0
20231213,153000,5426962330,2980,2980,2980,2980,68286
20231213,152900,5223470050,2990,2990,2990,2990,0
20231213,152800,5223470050,2990,2990,2990,2990,0
20231213,152700,5223470050,2990,2990,2990,2990,0
20231213,152600,5223470050,2990,2990,2990,2990,0
20231213,152500,5223470050,2990,2990,2990,2990,0
20231213,152400,5223470050,2990,2990,2990,2990,0
20231213,152300,5223470050,2990,2990,2990,2990,0
20231213,152200,5223470050,2990,2990,2990,2990,0
20231213,152100,5223470050,2990,2990,2990,2990,0
20231213,152000,5223470050,2990,2990,2990,2990,0
20231213,151900,5223470050,2990,3005,3015,2985,11058
20231213,151800,5190296800,3005,3010,3010,2985,5484
20231213,151700,5173868480,3010,3000,3010,2985,27175
20231213,151600,5092529520,3000,3005,3010,3000,2334
20231213,151500,5085520450,3015,3000,3015,3000,5927
20231213,151400,5067732965,3000,2995,3000,2990,3945
20231213,151300,5055917430,2995,3005,3005,2995,126
20231213,151200,5055539510,3005,3005,3005,2990,16708
20231213,151100,5005485710,3000,3000,3010,2995,2358
20231213,151000,4998410990,3000,3000,3005,2995,3430
20231213,150900,4988124190,3000,3010,3015,3000,8686
20231213,150800,4962016470,3010,3010,3010,3010,160
20231213,150700,4961534870,3000,3010,3015,3000,5273
20231213,150600,4945681605,3010,2995,3010,2995,28956
20231213,150500,4858807705,3000,3000,3000,2995,740
20231213,150400,4856589075,3000,2990,3000,2990,4858
20231213,150300,4842045375,2990,3000,3000,2990,24653
20231213,150200,4768291075,3000,2995,3000,2995,4070
20231213,150100,4756097975,2995,2990,2995,2990,3920
20231213,150000,4744358135,2995,3000,3000,2990,3310
20231213,145900,4734446630,2995,3000,3000,2990,15038
20231213,145800,4689458640,3000,3000,3010,3000,2818
20231213,145700,4681000270,3000,3015,3015,3000,3890
20231213,145600,4669320335,3000,3000,3015,2995,7526
20231213,145500,4646737995,2995,2995,3000,2985,15995
20231213,145400,4598891950,3000,3005,3015,2990,44222
20231213,145300,4466241810,3005,3020,3020,3005,27551
20231213,145200,4383329750,3015,3020,3035,3010,11652
20231213,145100,4348198360,3015,3020,3030,3015,9745
20231213,145000,4318796955,3020,3030,3030,3020,24703
20231213,144900,4244141545,3030,3035,3040,3030,5966
20231213,144800,4226015095,3030,3040,3055,3025,16358
20231213,144700,4176390225,3040,3060,3060,3040,5430
20231213,144600,4159854485,3060,3060,3065,3060,1163
20231213,144500,4156291220,3060,3060,3060,3060,138
20231213,144400,4155868940,3060,3060,3065,3060,284
20231213,144300,4154999855,3060,3060,3065,3055,1077
20231213,144200,4151704365,3055,3055,3055,3055,456
20231213,144100,4150311285,3060,3050,3060,3050,2495
20231213,144000,4142680805,3040,3050,3050,3040,1361
20231213,143900,4138543245,3040,3040,3040,3040,619
20231213,143800,4136661485,3040,3045,3045,3035,5368
20231213,143700,4120342975,3040,3060,3060,3040,23160
20231213,143600,4049770175,3060,3060,3060,3060,1050
20231213,143500,4046557175,3065,3065,3065,3065,160
20231213,143400,4046066775,3060,3065,3065,3060,1022
20231213,143300,4042937455,3065,3065,3070,3065,327
20231213,143200,4041935175,3065,3065,3065,3065,835
20231213,143100,4039375900,3065,3065,3065,3065,1360
20231213,143000,4035207500,3070,3065,3080,3065,402
20231213,142900,4033975070,3080,3080,3080,3080,1
20231213,142800,4033971990,3065,3070,3080,3065,366
20231213,142700,4032848385,3060,3050,3060,3050,1189
20231213,142600,4029211535,3050,3055,3055,3050,8260
20231213,142500,4004012505,3060,3055,3065,3055,5331
20231213,142400,3987707740,3065,3060,3065,3055,6175
20231213,142300,3968827215,3060,3075,3080,3060,11474
20231213,142200,3933639230,3075,3085,3085,3075,1915
20231213,142100,3927743355,3085,3080,3085,3080,41
20231213,142000,3927617070,3085,3090,3090,3085,20
20231213,141900,3927555325,3090,3090,3090,3090,108
20231213,141800,3927221605,3090,3090,3090,3080,9376
20231213,141700,3898266550,3100,3090,3100,3090,1381
20231213,141600,3893996165,3090,3100,3100,3080,4536
20231213,141500,3879993275,3100,3095,3100,3090,759
20231213,141400,3877647860,3105,3105,3105,3090,1342
20231213,141300,3873490930,3100,3105,3105,3095,2484
20231213,141200,3865788955,3105,3105,3105,3105,1075
20231213,141100,3862451080,3100,3100,3105,3100,1485
20231213,141000,3857842580,3100,3105,3105,3100,833
20231213,140900,3855257680,3100,3100,3100,3100,1945
20231213,140800,3849228180,3100,3100,3100,3100,1087
20231213,140700,3845858480,3105,3110,3110,3105,2254
20231213,140600,3838857935,3105,3105,3105,3105,1145
20231213,140500,3835302710,3105,3110,3110,3105,826
20231213,140400,3832734330,3120,3120,3120,3120,165
20231213,140300,3832219530,3110,3120,3120,3105,6764
20231213,140200,3811177445,3115,3120,3135,3115,2293
20231213,140100,3804020360,3120,3130,3135,3120,8665
20231213,140000,3776914895,3130,3135,3140,3130,8507
20231213,135900,3750242065,3135,3135,3135,3130,452
20231213,135800,3748825050,3135,3130,3135,3130,3267
20231213,135700,3738592525,3130,3125,3130,3125,2800
20231213,135600,3729842475,3120,3120,3125,3120,12566
20231213,135500,3690634055,3120,3130,3130,3120,9191
20231213,135400,3661926240,3130,3135,3140,3130,10905
20231213,135300,3627757635,3130,3135,3140,3130,7205
20231213,135200,3605154770,3140,3140,3140,3130,17131
20231213,135100,3551371445,3140,3120,3140,3115,11985
20231213,135000,3513885740,3120,3115,3125,3115,8389
20231213,134900,3487707410,3120,3110,3120,3110,4120
20231213,134800,3474872400,3110,3085,3110,3060,17354
20231213,134700,3421604715,3075,3070,3085,3070,1451
20231213,134600,3417150090,3070,3085,3085,3070,6600
20231213,134500,3396865380,3085,3075,3085,3075,292
20231213,134400,3395965060,3070,3070,3070,3070,0
20231213,134300,3395965060,3070,3085,3085,3070,7578
20231213,134200,3372679580,3085,3080,3085,3080,107
20231213,134100,3372349735,3080,3085,3085,3080,381
20231213,134000,3371175850,3085,3075,3085,3075,614
20231213,133900,3369285980,3075,3075,3075,3075,878
20231213,133800,3366586130,3075,3080,3080,3075,6030
20231213,133700,3348035570,3080,3080,3080,3075,3736
20231213,133600,3336541600,3080,3085,3085,3080,551
20231213,133500,3334844470,3085,3090,3090,3080,5793
20231213,133400,3316981225,3090,3090,3090,3090,2235
20231213,133300,3310075075,3090,3110,3110,3090,1646
20231213,133200,3304973235,3110,3100,3110,3095,2011
20231213,133100,3298748895,3095,3100,3100,3095,2233
20231213,133000,3291827195,3100,3100,3100,3100,112
20231213,132900,3291479995,3100,3105,3105,3100,1423
20231213,132800,3287068690,3100,3105,3105,3100,412
20231213,132700,3285789435,3105,3105,3105,3105,279
20231213,132600,3284923140,3105,3105,3115,3105,626
20231213,132500,3282975750,3115,3115,3115,3115,7
20231213,132400,3282953945,3115,3105,3115,3100,2619
20231213,132300,3274830860,3105,3105,3105,3100,430
20231213,132200,3273496580,3100,3120,3120,3100,11846
20231213,132100,3236716710,3115,3110,3115,3110,1864
20231213,132000,3230914370,3110,3110,3110,3110,183
20231213,131900,3230345240,3110,3110,3110,3110,558
20231213,131800,3228609860,3110,3110,3110,3110,551
20231213,131700,3226896250,3110,3110,3110,3110,453
20231213,131600,3225487420,3110,3110,3110,3110,70
20231213,131500,3225269720,3110,3110,3115,3110,1302
20231213,131400,3221220440,3115,3115,3115,3115,50
20231213,131300,3221064690,3110,3110,3110,3110,589
20231213,131200,3219232900,3115,3115,3115,3115,30
20231213,131100,3219139450,3115,3110,3115,3110,199
20231213,131000,3218520550,3115,3115,3115,3115,322
20231213,130900,3217517520,3115,3120,3120,3115,797
20231213,130800,3215032985,3110,3110,3110,3110,400
20231213,130700,3213788985,3120,3125,3125,3110,3556
20231213,130600,3202692065,3120,3130,3130,3120,848
20231213,130500,3200038370,3135,3135,3135,3135,120
20231213,130400,3199662170,3130,3130,3135,3130,2594
20231213,130300,3191542920,3130,3110,3130,3110,2181
20231213,130200,3184733395,3110,3110,3110,3105,2826
20231213,130100,3175944540,3110,3110,3110,3110,482
20231213,130000,3174445520,3110,3110,3110,3110,1
20231213,125900,3174442410,3120,3110,3120,3110,349
20231213,125800,3173356530,3110,3110,3110,3110,0
20231213,125700,3173356530,3110,3110,3110,3110,0
20231213,125600,3173356530,3110,3120,3120,3105,991
20231213,125500,3170274355,3115,3120,3120,3115,5
20231213,125400,3170258765,3125,3120,3130,3120,1708
20231213,125300,3164922180,3125,3125,3130,3125,320
20231213,125200,3163922080,3125,3125,3125,3125,2516
20231213,125100,3156059580,3125,3125,3125,3125,501
20231213,125000,3154493955,3125,3120,3125,3120,620
20231213,124900,3152557095,3125,3125,3125,3125,128
20231213,124800,3152157095,3125,3115,3125,3115,1120
20231213,124700,3148658150,3120,3115,3120,3115,21
20231213,124600,3148592655,3115,3115,3115,3115,0
20231213,124500,3148592655,3115,3120,3120,3115,189
20231213,124400,3148003475,3120,3120,3120,3120,1012
20231213,124300,3144846035,3120,3115,3120,3115,570
20231213,124200,3143068525,3120,3120,3120,3120,711
20231213,124100,3140850205,3120,3130,3130,3120,707
20231213,124000,3138642830,3130,3125,3130,3125,3966
20231213,123900,3126238100,3125,3115,3125,3115,1476
20231213,123800,3121634545,3115,3115,3115,3115,424
20231213,123700,3120313785,3120,3115,3120,3115,1000
20231213,123600,3117195265,3105,3105,3105,3105,5
20231213,123500,3117179740,3095,3100,3100,3095,306
20231213,123400,3116231890,3100,3095,3100,3095,126
20231213,123300,3115841905,3100,3100,3100,3100,251
20231213,123200,3115063805,3100,3095,3100,3095,96
20231213,123100,3114766230,3100,3095,3100,3095,248
20231213,123000,3113998665,3095,3100,3100,3095,103
20231213,122900,3113679630,3100,3100,3100,3100,560
20231213,122800,3111943630,3105,3105,3105,3105,0
20231213,122700,3111943630,3105,3105,3105,3105,247
20231213,122600,3111176695,3100,3100,3100,3100,596
20231213,122500,3109329095,3100,3105,3105,3100,1337
20231213,122400,3105184390,3100,3100,3100,3100,668
20231213,122300,3103113590,3100,3110,3110,3100,75
20231213,122200,3102880725,3110,3110,3110,3110,0
20231213,122100,3102880725,3110,3105,3110,3105,5
20231213,122000,3102865195,3110,3100,3115,3100,430
20231213,121900,3101532160,3095,3100,3100,3095,558
20231213,121800,3099804595,3100,3100,3100,3095,33
20231213,121700,3099702300,3090,3090,3090,3090,420
20231213,121600,3098404500,3095,3100,3100,3090,8220
20231213,121500,3072937235,3105,3115,3115,3105,6010
20231213,121400,3054246040,3120,3120,3120,3120,54
20231213,121300,3054077560,3120,3120,3120,3120,0
20231213,121200,3054077560,3120,3120,3120,3120,3
20231213,121100,3054068200,3115,3120,3120,3115,616
20231213,121000,3052149305,3120,3120,3120,3120,1556
20231213,120900,3047294585,3120,3120,3120,3120,1526
20231213,120800,3042533465,3115,3110,3115,3110,2871
20231213,120700,3033590800,3105,3110,3110,3105,1326
20231213,120600,3029468540,3110,3110,3110,3110,136
20231213,120500,3029045580,3110,3105,3110,3105,1229
20231213,120400,3025225430,3105,3105,3105,3105,165
20231213,120300,3024713105,3105,3100,3105,3100,109
20231213,120200,3024375175,3100,3100,3100,3100,100
20231213,120100,3024065175,3105,3100,3105,3100,271
20231213,120000,3023224220,3105,3100,3105,3100,1911
20231213,115900,3017296095,3090,3100,3100,3090,5197
20231213,115800,3001207715,3100,3100,3100,3100,0
20231213,115700,3001207715,3100,3105,3105,3100,505
20231213,115600,2999642190,3105,3100,3105,3100,8
20231213,115500,2999617355,3100,3100,3100,3100,286
20231213,115400,2998730755,3105,3100,3105,3100,91
20231213,115300,2998448650,3100,3100,3100,3100,955
20231213,115200,2995488150,3110,3100,3110,3100,891
20231213,115100,2992721050,3100,3105,3105,3100,3033
20231213,115000,2983318730,3105,3105,3105,3105,1452
20231213,114900,2978810270,3105,3105,3105,3105,98
20231213,114800,2978505980,3105,3110,3110,3105,2267
20231213,114700,2971463635,3110,3115,3115,3110,2013
20231213,114600,2965201250,3115,3115,3115,3115,500
20231213,114500,2963643750,3115,3115,3115,3115,174
20231213,114400,2963101740,3115,3115,3115,3110,2311
20231213,114300,2955906545,3115,3115,3115,3110,3194
20231213,114200,2945965985,3115,3115,3115,3115,1
20231213,114100,2945962870,3115,3115,3115,3115,25
20231213,114000,2945884995,3115,3115,3115,3115,2266
20231213,113900,2938826405,3115,3115,3115,3115,10
20231213,113800,2938795255,3115,3115,3115,3115,485
20231213,113700,2937284480,3115,3125,3125,3115,1661
20231213,113600,2932106610,3120,3120,3120,3120,1200
20231213,113500,2928362610,3120,3125,3125,3120,1438
20231213,113400,2923874730,3125,3125,3125,3125,27
20231213,113300,2923790355,3120,3120,3120,3120,1
20231213,113200,2923787235,3120,3125,3130,3120,604
20231213,113100,2921902075,3125,3125,3130,3125,1950
20231213,113000,2915805835,3125,3130,3130,3125,837
20231213,112900,2913190150,3130,3125,3130,3125,339
20231213,112800,2912130730,3130,3125,3130,3120,1181
20231213,112700,2908440145,3130,3125,3130,3125,2003
20231213,112600,2902180765,3125,3125,3125,3125,1
20231213,112500,2902177640,3115,3115,3120,3115,2160
20231213,112400,2895439935,3115,3115,3115,3115,189
20231213,112300,2894851200,3115,3115,3115,3115,1702
20231213,112200,2889549470,3115,3115,3115,3115,52
20231213,112100,2889387490,3115,3115,3120,3115,2525
20231213,112000,2881516055,3115,3120,3120,3115,308
20231213,111900,2880556625,3125,3130,3130,3120,4785
20231213,111800,2865615770,3125,3120,3125,3115,2352
20231213,111700,2858278305,3120,3125,3125,3110,10165
20231213,111600,2826644515,3125,3125,3125,3125,622
20231213,111500,2824700765,3125,3125,3125,3120,1719
20231213,111400,2819335545,3125,3120,3125,3120,1487
20231213,111300,2814694605,3115,3115,3115,3110,1208
20231213,111200,2810934435,3115,3120,3120,3115,930
20231213,111100,2808037385,3120,3120,3120,3120,66
20231213,111000,2807831465,3120,3115,3120,3115,1056
20231213,110900,2804536975,3115,3115,3115,3115,1628
20231213,110800,2799465755,3115,3120,3120,3115,1740
20231213,110700,2794041460,3120,3120,3120,3120,215
20231213,110600,2793370660,3125,3125,3125,3120,613
20231213,110500,2791456975,3125,3110,3125,3110,2910
20231213,110400,2782396015,3115,3105,3115,3105,248
20231213,110300,2781623600,3110,3110,3110,3105,386
20231213,110200,2780424065,3105,3105,3105,3105,10
20231213,110100,2780393015,3105,3115,3115,3105,1017
20231213,110000,2777233975,3115,3115,3120,3115,3089
20231213,105900,2767608795,3110,3105,3110,3105,1431
20231213,105800,2763163385,3110,3110,3115,3105,2741
20231213,105700,2754636475,3110,3110,3110,3105,1170
20231213,105600,2751000275,3110,3110,3110,3100,285
20231213,105500,2750113935,3110,3105,3110,3100,572
20231213,105400,2748336095,3090,3095,3095,3090,101
20231213,105300,2748023705,3090,3115,3115,3090,4418
20231213,105200,2734311955,3115,3105,3115,3105,5142
20231213,105100,2718323900,3100,3100,3100,3100,929
20231213,105000,2715444000,3095,3105,3105,3095,2227
20231213,104900,2708538860,3110,3095,3110,3090,2414
20231213,104800,2701061010,3095,3090,3095,3085,1757
20231213,104700,2695634680,3085,3095,3095,3085,1395
20231213,104600,2691323530,3095,3100,3100,3095,913
20231213,104500,2688496290,3100,3100,3100,3100,963
20231213,104400,2685510990,3105,3100,3105,3100,603
20231213,104300,2683639175,3100,3100,3100,3100,259
20231213,104200,2682836275,3100,3100,3100,3100,2242
20231213,104100,2675886075,3100,3100,3100,3100,409
20231213,104000,2674618175,3100,3100,3105,3100,2888
20231213,103900,2665665075,3095,3095,3095,3095,1962
20231213,103800,2659592685,3090,3095,3095,3090,1902
20231213,103700,2653707220,3095,3090,3095,3090,138
20231213,103600,2653280115,3090,3095,3100,3090,433
20231213,103500,2651941380,3090,3095,3095,3090,300
20231213,103400,2651013880,3090,3090,3090,3090,1487
20231213,103300,2646419050,3090,3095,3095,3090,505
20231213,103200,2644858050,3090,3085,3090,3085,2053
20231213,103100,2638519405,3085,3080,3085,3070,6585
20231213,103000,2618241155,3080,3070,3080,3070,734
20231213,102900,2615982145,3070,3090,3090,3070,2206
20231213,102800,2609207290,3075,3100,3100,3075,11755
20231213,102700,2573028965,3100,3075,3100,3070,3482
20231213,102600,2562313115,3075,3100,3100,3075,6247
20231213,102500,2543055255,3100,3090,3110,3085,10252
20231213,102400,2511294195,3090,3090,3090,3090,7
20231213,102300,2511272565,3090,3095,3095,3085,11732
20231213,102200,2475015910,3100,3110,3110,3095,8720
20231213,102100,2447970235,3115,3110,3115,3105,5630
20231213,102000,2430473190,3115,3125,3125,3115,15954
20231213,101900,2380735010,3125,3125,3125,3120,3872
20231213,101800,2368636110,3125,3125,3125,3120,6076
20231213,101700,2349659280,3125,3105,3130,3100,16705
20231213,101600,2297645815,3105,3120,3120,3105,7540
20231213,101500,2274188105,3120,3120,3135,3120,15317
20231213,101400,2226287245,3125,3100,3125,3100,14672
20231213,101300,2180564775,3100,3100,3100,3085,6397
20231213,101200,2160774675,3100,3090,3125,3090,13458
20231213,101100,2119014595,3090,3065,3090,3065,6863
20231213,101000,2097901255,3070,3055,3070,3050,4866
20231213,100900,2083032315,3065,3050,3070,3050,3744
20231213,100800,2071587915,3050,3055,3055,3045,5974
20231213,100700,2053367220,3055,3060,3060,3055,2101
20231213,100600,2046948515,3055,3060,3060,3055,3159
20231213,100500,2037296530,3060,3060,3070,3060,926
20231213,100400,2034462840,3060,3070,3070,3060,1240
20231213,100300,2030664080,3065,3065,3065,3065,2648
20231213,100200,2022547960,3070,3065,3070,3060,3952
20231213,100100,2010441700,3070,3065,3070,3065,565
20231213,100000,2008709520,3065,3060,3065,3060,24339
20231213,095900,1934117070,3060,3060,3070,3060,1819
20231213,095800,1928548525,3060,3070,3070,3060,271
20231213,095700,1927717410,3065,3070,3070,3060,1228
20231213,095600,1923950290,3060,3065,3065,3060,3993
20231213,095500,1911727055,3065,3070,3075,3065,1899
20231213,095400,1905896290,3070,3065,3070,3060,1592
20231213,095300,1901016810,3065,3065,3070,3055,3378
20231213,095200,1890675595,3065,3065,3070,3060,1354
20231213,095100,1886526965,3065,3065,3065,3055,643
20231213,095000,1884556270,3065,3050,3065,3045,5873
20231213,094900,1866600170,3050,3045,3050,3040,2706
20231213,094800,1858361595,3050,3040,3050,3035,19403
20231213,094700,1799429150,3040,3065,3065,3035,41385
20231213,094600,1673231625,3065,3090,3095,3065,23968
20231213,094500,1599485555,3090,3080,3090,3080,15766
20231213,094400,1550855455,3085,3085,3085,3080,6109
20231213,094300,1532024880,3085,3110,3115,3085,20494
20231213,094200,1468451545,3115,3125,3125,3115,4954
20231213,094100,1452999470,3125,3125,3125,3125,3509
20231213,094000,1442033845,3125,3130,3135,3125,3569
20231213,093900,1430863830,3135,3135,3135,3130,138
20231213,093800,1430431205,3140,3130,3140,3130,5918
20231213,093700,1411853870,3140,3140,3140,3130,617
20231213,093600,1409918490,3140,3135,3140,3130,1058
20231213,093500,1406604335,3140,3130,3140,3130,656
20231213,093400,1404550975,3130,3130,3130,3125,850
20231213,093300,1401891015,3135,3140,3140,3135,220
20231213,093200,1401200225,3140,3160,3160,3130,991
20231213,093100,1398090135,3165,3120,3170,3115,9727
20231213,093000,1367344915,3120,3140,3140,3115,5736
20231213,092900,1349375705,3140,3165,3165,3140,11460
20231213,092800,1313268055,3165,3175,3180,3155,23664
20231213,092700,1238277095,3175,3160,3175,3160,13500
20231213,092600,1195499015,3160,3165,3170,3145,18518
20231213,092500,1136938615,3165,3170,3175,3155,29334
20231213,092400,1043975085,3170,3155,3180,3150,32219
20231213,092300,942108385,3145,3130,3155,3130,20082
20231213,092200,878991380,3130,3105,3130,3105,3987
20231213,092100,866541275,3105,3085,3105,3085,1291
20231213,092000,862546560,3085,3090,3090,3085,5365
20231213,091900,845983585,3090,3100,3100,3090,4776
20231213,091800,831192225,3095,3090,3095,3085,3237
20231213,091700,821183620,3085,3090,3090,3085,1750
20231213,091600,815780140,3090,3085,3100,3085,5313
20231213,091500,799383465,3085,3095,3095,3085,7833
20231213,091400,775153575,3095,3090,3095,3090,1245
20231213,091300,771302050,3090,3085,3095,3085,5490
20231213,091200,754337795,3085,3095,3100,3085,7902
20231213,091100,729906410,3095,3095,3095,3090,3806
20231213,091000,718129095,3090,3085,3090,3080,6794
20231213,090900,697175480,3085,3100,3105,3085,9707
20231213,090800,667143915,3105,3090,3105,3090,1917
20231213,090700,661209060,3105,3105,3105,3085,6701
20231213,090600,640498605,3105,3090,3115,3080,17526
20231213,090500,586385895,3085,3120,3120,3085,23809
20231213,090400,512543470,3110,3130,3130,3095,15536
20231213,090300,464310455,3110,3085,3135,3085,7719
20231213,090200,440301535,3080,3115,3120,3080,39591
20231213,090100,317667100,3115,3155,3160,3115,39422
20231213,090000,193619220,3160,3155,3170,3145,61316