KissMeData/011560/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,185600,426064840,9050,9050,9050,9050,210
20231212,185500,426064840,9050,9050,9050,9050,0
20231212,185400,426064840,9050,9050,9050,9050,0
20231212,185300,426064840,9050,9050,9050,9050,0
20231212,185200,426064840,9050,9050,9050,9050,0
20231212,185100,426064840,9050,9050,9050,9050,0
20231212,185000,426064840,9050,9050,9050,9050,0
20231212,184900,426064840,9050,9050,9050,9050,0
20231212,184800,426064840,9050,9050,9050,9050,0
20231212,184700,426064840,9050,9050,9050,9050,0
20231212,184600,426064840,9050,9050,9050,9050,0
20231212,184500,426064840,9050,9050,9050,9050,0
20231212,184400,426064840,9050,9050,9050,9050,0
20231212,184300,426064840,9050,9050,9050,9050,0
20231212,184200,426064840,9050,9050,9050,9050,0
20231212,184100,426064840,9050,9050,9050,9050,0
20231212,184000,426064840,9050,9050,9050,9050,0
20231212,183900,426064840,9050,9050,9050,9050,0
20231212,183800,426064840,9050,9050,9050,9050,0
20231212,183700,426064840,9050,9050,9050,9050,0
20231212,183600,426064840,9050,9050,9050,9050,0
20231212,183500,426064840,9050,9050,9050,9050,0
20231212,183400,426064840,9050,9050,9050,9050,0
20231212,183300,426064840,9050,9050,9050,9050,0
20231212,183200,426064840,9050,9050,9050,9050,0
20231212,183100,426064840,9050,9050,9050,9050,0
20231212,183000,426064840,9050,9050,9050,9050,0
20231212,182900,426064840,9050,9050,9050,9050,0
20231212,182800,426064840,9050,9050,9050,9050,0
20231212,182700,426064840,9050,9050,9050,9050,0
20231212,182600,426064840,9050,9050,9050,9050,210
20231212,182500,426064840,9050,9050,9050,9050,0
20231212,182400,426064840,9050,9050,9050,9050,0
20231212,182300,426064840,9050,9050,9050,9050,0
20231212,182200,426064840,9050,9050,9050,9050,0
20231212,182100,426064840,9050,9050,9050,9050,0
20231212,182000,426064840,9050,9050,9050,9050,0
20231212,181900,426064840,9050,9050,9050,9050,0
20231212,181800,426064840,9050,9050,9050,9050,0
20231212,181700,426064840,9050,9050,9050,9050,0
20231212,181600,426064840,9050,9050,9050,9050,0
20231212,181500,426064840,9050,9050,9050,9050,0
20231212,181400,426064840,9050,9050,9050,9050,0
20231212,181300,426064840,9050,9050,9050,9050,0
20231212,181200,426064840,9050,9050,9050,9050,0
20231212,181100,426064840,9050,9050,9050,9050,0
20231212,181000,426064840,9050,9050,9050,9050,0
20231212,180900,426064840,9050,9050,9050,9050,0
20231212,180800,426064840,9050,9050,9050,9050,0
20231212,180700,426064840,9050,9050,9050,9050,0
20231212,180600,426064840,9050,9050,9050,9050,0
20231212,180500,426064840,9050,9050,9050,9050,0
20231212,180400,426064840,9050,9050,9050,9050,0
20231212,180300,426064840,9050,9050,9050,9050,0
20231212,180200,426064840,9050,9050,9050,9050,0
20231212,180100,426064840,9050,9050,9050,9050,0
20231212,180000,426064840,9050,9050,9050,9050,0
20231212,175900,426064840,9050,9050,9050,9050,0
20231212,175800,426064840,9050,9050,9050,9050,0
20231212,175700,426064840,9050,9050,9050,9050,0
20231212,175600,426064840,9050,9050,9050,9050,210
20231212,175500,426064840,9050,9050,9050,9050,0
20231212,175400,426064840,9050,9050,9050,9050,0
20231212,175300,426064840,9050,9050,9050,9050,0
20231212,175200,426064840,9050,9050,9050,9050,0
20231212,175100,426064840,9050,9050,9050,9050,0
20231212,175000,426064840,9050,9050,9050,9050,0
20231212,174900,426064840,9050,9050,9050,9050,0
20231212,174800,426064840,9050,9050,9050,9050,0
20231212,174700,426064840,9050,9050,9050,9050,0
20231212,174600,426064840,9050,9050,9050,9050,0
20231212,174500,426064840,9050,9050,9050,9050,0
20231212,174400,426064840,9050,9050,9050,9050,0
20231212,174300,426064840,9050,9050,9050,9050,0
20231212,174200,426064840,9050,9050,9050,9050,0
20231212,174100,426064840,9050,9050,9050,9050,0
20231212,174000,426064840,9050,9050,9050,9050,0
20231212,173900,426064840,9050,9050,9050,9050,0
20231212,173800,426064840,9050,9050,9050,9050,0
20231212,173700,426064840,9050,9050,9050,9050,0
20231212,173600,426064840,9050,9050,9050,9050,0
20231212,173500,426064840,9050,9050,9050,9050,0
20231212,173400,426064840,9050,9050,9050,9050,0
20231212,173300,426064840,9050,9050,9050,9050,0
20231212,173200,426064840,9050,9050,9050,9050,0
20231212,173100,426064840,9050,9050,9050,9050,0
20231212,173000,426064840,9050,9050,9050,9050,0
20231212,172900,426064840,9050,9050,9050,9050,0
20231212,172800,426064840,9050,9050,9050,9050,0
20231212,172700,426064840,9050,9050,9050,9050,0
20231212,172600,426064840,9050,9050,9050,9050,210
20231212,172500,426064840,9050,9050,9050,9050,0
20231212,172400,426064840,9050,9050,9050,9050,0
20231212,172300,426064840,9050,9050,9050,9050,0
20231212,172200,426064840,9050,9050,9050,9050,0
20231212,172100,426064840,9050,9050,9050,9050,0
20231212,172000,426064840,9050,9050,9050,9050,0
20231212,171900,426064840,9050,9050,9050,9050,0
20231212,171800,426064840,9050,9050,9050,9050,0
20231212,171700,426064840,9050,9050,9050,9050,0
20231212,171600,426064840,9050,9050,9050,9050,0
20231212,171500,426064840,9050,9050,9050,9050,0
20231212,171400,426064840,9050,9050,9050,9050,0
20231212,171300,426064840,9050,9050,9050,9050,0
20231212,171200,426064840,9050,9050,9050,9050,0
20231212,171100,426064840,9050,9050,9050,9050,0
20231212,171000,426064840,9050,9050,9050,9050,0
20231212,170900,426064840,9050,9050,9050,9050,0
20231212,170800,426064840,9050,9050,9050,9050,0
20231212,170700,426064840,9050,9050,9050,9050,0
20231212,170600,426064840,9050,9050,9050,9050,0
20231212,170500,426064840,9050,9050,9050,9050,0
20231212,170400,426064840,9050,9050,9050,9050,0
20231212,170300,426064840,9050,9050,9050,9050,0
20231212,170200,426064840,9050,9050,9050,9050,0
20231212,170100,426064840,9050,9050,9050,9050,0
20231212,170000,426064840,9050,9050,9050,9050,0
20231212,165900,426064840,9050,9050,9050,9050,0
20231212,165800,426064840,9050,9050,9050,9050,0
20231212,165700,426064840,9050,9050,9050,9050,0
20231212,165600,426064840,9050,9050,9050,9050,210
20231212,165500,426064840,9050,9050,9050,9050,0
20231212,165400,426064840,9050,9050,9050,9050,0
20231212,165300,426064840,9050,9050,9050,9050,0
20231212,165200,426064840,9050,9050,9050,9050,0
20231212,165100,426064840,9050,9050,9050,9050,0
20231212,165000,426064840,9050,9050,9050,9050,0
20231212,164900,426064840,9050,9050,9050,9050,0
20231212,164800,426064840,9050,9050,9050,9050,0
20231212,164700,426064840,9050,9050,9050,9050,0
20231212,164600,426064840,9050,9050,9050,9050,0
20231212,164500,426064840,9050,9050,9050,9050,0
20231212,164400,426064840,9050,9050,9050,9050,0
20231212,164300,426064840,9050,9050,9050,9050,0
20231212,164200,426064840,9050,9050,9050,9050,0
20231212,164100,426064840,9050,9050,9050,9050,0
20231212,164000,426064840,9050,9050,9050,9050,0
20231212,163900,426064840,9050,9050,9050,9050,0
20231212,163800,426064840,9050,9050,9050,9050,0
20231212,163700,426064840,9050,9050,9050,9050,0
20231212,163600,426064840,9050,9050,9050,9050,0
20231212,163500,426064840,9050,9050,9050,9050,0
20231212,163400,426064840,9050,9050,9050,9050,0
20231212,163300,426064840,9050,9050,9050,9050,0
20231212,163200,426064840,9050,9050,9050,9050,0
20231212,163100,426064840,9050,9050,9050,9050,0
20231212,163000,426064840,9050,9050,9050,9050,0
20231212,162900,426064840,9050,9050,9050,9050,0
20231212,162800,426064840,9050,9050,9050,9050,0
20231212,162700,426064840,9050,9050,9050,9050,0
20231212,162600,426064840,9050,9050,9050,9050,210
20231212,162500,426064840,9050,9050,9050,9050,0
20231212,162400,426064840,9050,9050,9050,9050,0
20231212,162300,426064840,9050,9050,9050,9050,0
20231212,162200,426064840,9050,9050,9050,9050,0
20231212,162100,426064840,9050,9050,9050,9050,0
20231212,162000,426064840,9050,9050,9050,9050,0
20231212,161900,426064840,9050,9050,9050,9050,0
20231212,161800,426064840,9050,9050,9050,9050,0
20231212,161700,426064840,9050,9050,9050,9050,0
20231212,161600,426064840,9050,9050,9050,9050,0
20231212,161500,426064840,9050,9050,9050,9050,0
20231212,161400,426064840,9050,9050,9050,9050,0
20231212,161300,426064840,9050,9050,9050,9050,0
20231212,161200,426064840,9050,9050,9050,9050,0
20231212,161100,426064840,9050,9050,9050,9050,0
20231212,161000,426064840,9050,9050,9050,9050,0
20231212,160900,426064840,9050,9050,9050,9050,0
20231212,160800,426064840,9050,9050,9050,9050,0
20231212,160700,426064840,9050,9050,9050,9050,0
20231212,160600,426064840,9050,9050,9050,9050,0
20231212,160500,426064840,9050,9050,9050,9050,0
20231212,160400,426064840,9050,9050,9050,9050,0
20231212,160300,426064840,9050,9050,9050,9050,0
20231212,160200,426064840,9050,9050,9050,9050,0
20231212,160100,426064840,9050,9050,9050,9050,0
20231212,160000,426064840,9050,9050,9050,9050,0
20231212,155900,426064840,9050,9050,9050,9050,0
20231212,155800,426064840,9050,9050,9050,9050,0
20231212,155700,426064840,9050,9050,9050,9050,0
20231212,155600,426064840,9050,9050,9050,9050,210
20231212,155500,426064840,9050,9050,9050,9050,0
20231212,155400,426064840,9050,9050,9050,9050,0
20231212,155300,426064840,9050,9050,9050,9050,0
20231212,155200,426064840,9050,9050,9050,9050,0
20231212,155100,426064840,9050,9050,9050,9050,0
20231212,155000,426064840,9050,9050,9050,9050,0
20231212,154900,426064840,9050,9050,9050,9050,0
20231212,154800,426064840,9050,9050,9050,9050,0
20231212,154700,426064840,9050,9050,9050,9050,0
20231212,154600,426064840,9050,9050,9050,9050,0
20231212,154500,426064840,9050,9050,9050,9050,0
20231212,154400,426064840,9050,9050,9050,9050,0
20231212,154300,426064840,9050,9050,9050,9050,0
20231212,154200,426064840,9050,9050,9050,9050,0
20231212,154100,426064840,9050,9050,9050,9050,0
20231212,154000,426064840,9050,9050,9050,9050,0
20231212,153900,426064840,9050,9050,9050,9050,0
20231212,153800,426064840,9050,9050,9050,9050,0
20231212,153700,426064840,9050,9050,9050,9050,0
20231212,153600,426064840,9050,9050,9050,9050,0
20231212,153500,426064840,9050,9050,9050,9050,0
20231212,153400,426064840,9050,9050,9050,9050,0
20231212,153300,426064840,9050,9050,9050,9050,0
20231212,153200,426064840,9050,9050,9050,9050,0
20231212,153100,426064840,9050,9050,9050,9050,0
20231212,153000,426064840,9050,9050,9050,9050,210
20231212,152900,424164340,9070,9070,9070,9070,0
20231212,152800,424164340,9070,9070,9070,9070,0
20231212,152700,424164340,9070,9070,9070,9070,0
20231212,152600,424164340,9070,9070,9070,9070,0
20231212,152500,424164340,9070,9070,9070,9070,0
20231212,152400,424164340,9070,9070,9070,9070,0
20231212,152300,424164340,9070,9070,9070,9070,0
20231212,152200,424164340,9070,9070,9070,9070,0
20231212,152100,424164340,9070,9070,9070,9070,0
20231212,152000,424164340,9070,9070,9070,9070,0
20231212,151900,424164340,9070,9070,9070,9070,0
20231212,151800,424164340,9070,9070,9070,9070,0
20231212,151700,424164340,9070,9060,9070,9060,2
20231212,151600,424146210,9050,9050,9050,9050,1
20231212,151500,424137160,9080,9080,9080,9080,193
20231212,151400,422384720,9080,9060,9080,9060,85
20231212,151300,421613770,9060,9060,9060,9060,205
20231212,151200,419756470,9060,9060,9060,9060,140
20231212,151100,418488070,9060,9060,9060,9060,0
20231212,151000,418488070,9060,9060,9060,9060,117
20231212,150900,417428050,9060,9060,9060,9060,160
20231212,150800,415978450,9060,9060,9060,9050,272
20231212,150700,413516140,9060,9060,9060,9060,0
20231212,150600,413516140,9060,9060,9060,9060,84
20231212,150500,412755100,9050,9050,9050,9050,50
20231212,150400,412302600,9060,9060,9060,9060,80
20231212,150300,411577800,9050,9050,9050,9050,0
20231212,150200,411577800,9050,9050,9050,9050,300
20231212,150100,408862800,9060,9060,9060,9060,0
20231212,150000,408862800,9060,9060,9060,9060,450
20231212,145900,404785800,9060,9060,9060,9060,0
20231212,145800,404785800,9060,9060,9060,9060,0
20231212,145700,404785800,9060,9060,9060,9060,0
20231212,145600,404785800,9060,9060,9060,9060,0
20231212,145500,404785800,9060,9060,9060,9060,0
20231212,145400,404785800,9060,9060,9060,9060,0
20231212,145300,404785800,9060,9060,9060,9060,367
20231212,145200,401460780,9050,9060,9060,9050,55
20231212,145100,400962980,9050,9050,9050,9050,25
20231212,145000,400736730,9060,9060,9060,9060,3
20231212,144900,400709550,9060,9060,9060,9060,600
20231212,144800,395273550,9050,9050,9050,9050,0
20231212,144700,395273550,9050,9060,9060,9050,196
20231212,144600,393497800,9060,9060,9060,9060,805
20231212,144500,386204500,9050,9050,9050,9050,565
20231212,144400,381091250,9050,9050,9050,9050,0
20231212,144300,381091250,9050,9020,9050,9020,979
20231212,144200,372238170,9020,9020,9020,9020,0
20231212,144100,372238170,9020,9020,9020,9020,0
20231212,144000,372238170,9020,9020,9020,9020,0
20231212,143900,372238170,9020,9020,9020,9020,0
20231212,143800,372238170,9020,9020,9020,9020,0
20231212,143700,372238170,9020,9020,9020,9020,0
20231212,143600,372238170,9020,9020,9020,9020,0
20231212,143500,372238170,9020,9020,9020,9020,0
20231212,143400,372238170,9020,9020,9020,9020,100
20231212,143300,371336170,9050,9050,9050,9050,0
20231212,143200,371336170,9050,9050,9050,9050,0
20231212,143100,371336170,9050,9050,9050,9050,0
20231212,143000,371336170,9050,9050,9050,9050,0
20231212,142900,371336170,9050,9050,9050,9050,0
20231212,142800,371336170,9050,9050,9050,9050,10
20231212,142700,371245670,9060,9060,9060,9060,170
20231212,142600,369705470,9060,9060,9060,9060,0
20231212,142500,369705470,9060,9060,9060,9060,0
20231212,142400,369705470,9060,9060,9060,9060,0
20231212,142300,369705470,9060,9060,9060,9060,0
20231212,142200,369705470,9060,9060,9060,9060,0
20231212,142100,369705470,9060,9060,9060,9060,0
20231212,142000,369705470,9060,9060,9060,9060,1600
20231212,141900,355209470,9060,9060,9060,9060,2000
20231212,141800,337089470,9060,9060,9060,9060,0
20231212,141700,337089470,9060,9060,9060,9060,0
20231212,141600,337089470,9060,9060,9060,9060,0
20231212,141500,337089470,9060,9060,9060,9060,12
20231212,141400,336980750,9060,9060,9060,9060,0
20231212,141300,336980750,9060,9060,9060,9060,1
20231212,141200,336971690,9050,9050,9050,9050,0
20231212,141100,336971690,9050,9050,9050,9050,0
20231212,141000,336971690,9050,9050,9050,9050,0
20231212,140900,336971690,9050,9050,9050,9050,0
20231212,140800,336971690,9050,9050,9050,9050,0
20231212,140700,336971690,9050,9050,9050,9050,0
20231212,140600,336971690,9050,9050,9050,9050,0
20231212,140500,336971690,9050,9050,9050,9050,0
20231212,140400,336971690,9050,9050,9050,9050,0
20231212,140300,336971690,9050,9050,9050,9050,400
20231212,140200,333351690,9050,9050,9050,9050,0
20231212,140100,333351690,9050,9050,9050,9050,0
20231212,140000,333351690,9050,9050,9050,9050,0
20231212,135900,333351690,9050,9030,9050,9030,401
20231212,135800,329730640,9030,9030,9030,9030,0
20231212,135700,329730640,9030,9030,9030,9020,310
20231212,135600,326934330,9050,9050,9050,9050,0
20231212,135500,326934330,9050,9050,9050,9050,0
20231212,135400,326934330,9050,9050,9050,9050,0
20231212,135300,326934330,9050,9050,9050,9050,0
20231212,135200,326934330,9050,9050,9050,9050,0
20231212,135100,326934330,9050,9050,9050,9050,0
20231212,135000,326934330,9050,9050,9050,9050,0
20231212,134900,326934330,9050,9050,9050,9050,0
20231212,134800,326934330,9050,9050,9050,9050,0
20231212,134700,326934330,9050,9050,9050,9050,110
20231212,134600,325938830,9050,9050,9050,9050,0
20231212,134500,325938830,9050,9050,9050,9050,10
20231212,134400,325848330,9050,9050,9050,9050,0
20231212,134300,325848330,9050,9050,9050,9050,1
20231212,134200,325839280,9060,9060,9060,9060,0
20231212,134100,325839280,9060,9060,9060,9060,0
20231212,134000,325839280,9060,9060,9060,9060,0
20231212,133900,325839280,9060,9060,9060,9060,0
20231212,133800,325839280,9060,9060,9060,9060,0
20231212,133700,325839280,9060,9060,9060,9060,0
20231212,133600,325839280,9060,9060,9060,9060,0
20231212,133500,325839280,9060,9060,9060,9060,0
20231212,133400,325839280,9060,9060,9060,8990,2051
20231212,133300,307359750,9060,9060,9060,9060,110
20231212,133200,306363150,9060,9060,9060,9060,100
20231212,133100,305457150,9030,9030,9030,9030,0
20231212,133000,305457150,9030,9040,9040,9030,11
20231212,132900,305357790,9060,9040,9060,9040,10
20231212,132800,305267210,9060,9060,9060,9060,0
20231212,132700,305267210,9060,9060,9060,9060,0
20231212,132600,305267210,9060,9060,9060,9060,0
20231212,132500,305267210,9060,9060,9060,9060,0
20231212,132400,305267210,9060,9060,9060,9060,0
20231212,132300,305267210,9060,9050,9060,9050,14
20231212,132200,305140410,9060,9060,9060,9060,0
20231212,132100,305140410,9060,9060,9060,9060,0
20231212,132000,305140410,9060,9060,9060,9060,0
20231212,131900,305140410,9060,9060,9060,9060,0
20231212,131800,305140410,9060,9060,9060,9060,0
20231212,131700,305140410,9060,9060,9060,9060,0
20231212,131600,305140410,9060,9060,9060,9060,0
20231212,131500,305140410,9060,9060,9060,9060,0
20231212,131400,305140410,9060,9060,9060,9060,0
20231212,131300,305140410,9060,9060,9060,9060,0
20231212,131200,305140410,9060,9060,9060,9060,0
20231212,131100,305140410,9060,9060,9060,9060,0
20231212,131000,305140410,9060,9060,9060,9060,20
20231212,130900,304959210,9060,9060,9060,9060,0
20231212,130800,304959210,9060,9060,9060,9060,0
20231212,130700,304959210,9060,9060,9060,9060,5
20231212,130600,304913910,9050,9050,9050,9050,1
20231212,130500,304904860,9010,9010,9010,9010,0
20231212,130400,304904860,9010,9010,9010,9010,0
20231212,130300,304904860,9010,9050,9050,9000,3001
20231212,130200,277841930,9060,9060,9060,9060,0
20231212,130100,277841930,9060,9060,9060,9060,0
20231212,130000,277841930,9060,9060,9060,9060,0
20231212,125900,277841930,9060,9060,9060,9060,0
20231212,125800,277841930,9060,9060,9060,9060,0
20231212,125700,277841930,9060,9060,9060,9060,0
20231212,125600,277841930,9060,9060,9060,9060,0
20231212,125500,277841930,9060,9060,9060,9060,1
20231212,125400,277832870,9060,9060,9060,9060,0
20231212,125300,277832870,9060,9060,9060,9060,0
20231212,125200,277832870,9060,9060,9060,9060,0
20231212,125100,277832870,9060,9060,9060,9060,0
20231212,125000,277832870,9060,9060,9060,9060,0
20231212,124900,277832870,9060,9060,9060,9060,0
20231212,124800,277832870,9060,9060,9060,9060,0
20231212,124700,277832870,9060,9060,9060,9060,0
20231212,124600,277832870,9060,9060,9060,9060,76
20231212,124500,277144310,9060,9060,9070,9060,50
20231212,124400,276691290,9060,9060,9060,9060,0
20231212,124300,276691290,9060,9060,9060,9060,73
20231212,124200,276029910,9090,9090,9090,9090,0
20231212,124100,276029910,9090,9090,9090,9090,10
20231212,124000,275939010,9100,9100,9100,9100,210
20231212,123900,274028010,9100,9060,9100,9060,25
20231212,123800,273801310,9060,9070,9100,9060,2105
20231212,123700,254703540,9070,9070,9070,9060,381
20231212,123600,251247880,9060,9060,9060,9060,29
20231212,123500,250985140,9060,9060,9060,9060,49
20231212,123400,250541200,9060,9060,9060,9060,4909
20231212,123300,206065660,9050,9050,9050,9050,0
20231212,123200,206065660,9050,9050,9050,9050,0
20231212,123100,206065660,9050,9050,9050,9050,0
20231212,123000,206065660,9050,9050,9050,9050,0
20231212,122900,206065660,9050,9050,9050,9050,0
20231212,122800,206065660,9050,9050,9050,9050,0
20231212,122700,206065660,9050,9050,9050,9050,0
20231212,122600,206065660,9050,9050,9050,9050,0
20231212,122500,206065660,9050,9050,9050,9050,1
20231212,122400,206056610,9050,9050,9050,9050,0
20231212,122300,206056610,9050,9030,9050,9030,9
20231212,122200,205975300,9030,9030,9030,9030,0
20231212,122100,205975300,9030,9030,9030,9030,11
20231212,122000,205875970,9060,9060,9060,9060,0
20231212,121900,205875970,9060,9060,9060,9060,0
20231212,121800,205875970,9060,9060,9060,9060,0
20231212,121700,205875970,9060,9060,9060,9060,0
20231212,121600,205875970,9060,9060,9060,9060,0
20231212,121500,205875970,9060,9060,9060,9060,0
20231212,121400,205875970,9060,9060,9060,9060,0
20231212,121300,205875970,9060,9060,9060,9060,0
20231212,121200,205875970,9060,9060,9060,9060,0
20231212,121100,205875970,9060,9060,9060,9060,200
20231212,121000,204063970,9050,9050,9050,9050,4
20231212,120900,204027770,9030,9030,9030,9030,0
20231212,120800,204027770,9030,9030,9030,9030,29
20231212,120700,203765900,9030,9030,9030,9030,218
20231212,120600,201797360,9030,9030,9030,9030,311
20231212,120500,198989030,9030,9030,9030,9030,0
20231212,120400,198989030,9030,9030,9030,9030,1
20231212,120300,198980000,9030,9030,9030,9030,100
20231212,120200,198077000,9030,9030,9030,9030,0
20231212,120100,198077000,9030,9050,9050,9030,1392
20231212,120000,185502940,9050,9050,9050,9050,0
20231212,115900,185502940,9050,9050,9050,9050,0
20231212,115800,185502940,9050,9050,9050,9050,0
20231212,115700,185502940,9050,9050,9050,9050,0
20231212,115600,185502940,9050,9050,9050,9050,0
20231212,115500,185502940,9050,9050,9050,9050,0
20231212,115400,185502940,9050,9050,9050,9050,0
20231212,115300,185502940,9050,9050,9050,9050,0
20231212,115200,185502940,9050,9050,9050,9050,0
20231212,115100,185502940,9050,9050,9050,9050,0
20231212,115000,185502940,9050,9050,9050,9050,0
20231212,114900,185502940,9050,9050,9050,9050,0
20231212,114800,185502940,9050,9050,9050,9050,0
20231212,114700,185502940,9050,9050,9050,9050,0
20231212,114600,185502940,9050,9050,9050,9050,0
20231212,114500,185502940,9050,9050,9050,9050,10
20231212,114400,185412440,9050,9050,9050,9050,0
20231212,114300,185412440,9050,9050,9050,9050,0
20231212,114200,185412440,9050,9050,9050,9050,0
20231212,114100,185412440,9050,9050,9050,9050,0
20231212,114000,185412440,9050,9050,9050,9050,100
20231212,113900,184507440,9060,9060,9060,9060,0
20231212,113800,184507440,9060,9060,9060,9060,0
20231212,113700,184507440,9060,9060,9060,9060,0
20231212,113600,184507440,9060,9060,9060,9060,0
20231212,113500,184507440,9060,9060,9060,9060,0
20231212,113400,184507440,9060,9060,9060,9060,0
20231212,113300,184507440,9060,9060,9060,9060,0
20231212,113200,184507440,9060,9060,9060,9060,0
20231212,113100,184507440,9060,9060,9060,9060,0
20231212,113000,184507440,9060,9060,9060,9060,7
20231212,112900,184444020,9060,9060,9060,9060,0
20231212,112800,184444020,9060,9060,9060,9060,0
20231212,112700,184444020,9060,9060,9060,9060,0
20231212,112600,184444020,9060,9060,9060,9060,0
20231212,112500,184444020,9060,9060,9060,9060,0
20231212,112400,184444020,9060,9060,9060,9060,0
20231212,112300,184444020,9060,9060,9060,9060,0
20231212,112200,184444020,9060,9060,9060,9060,0
20231212,112100,184444020,9060,9060,9060,9060,0
20231212,112000,184444020,9060,9060,9060,9060,10
20231212,111900,184353420,9060,9060,9060,9060,50
20231212,111800,183900420,9060,9060,9060,9060,0
20231212,111700,183900420,9060,9060,9060,9060,0
20231212,111600,183900420,9060,9060,9060,9060,0
20231212,111500,183900420,9060,9060,9060,9060,0
20231212,111400,183900420,9060,9060,9060,9060,0
20231212,111300,183900420,9060,9060,9060,9060,0
20231212,111200,183900420,9060,9060,9060,9060,0
20231212,111100,183900420,9060,9060,9060,9060,0
20231212,111000,183900420,9060,9060,9060,9060,0
20231212,110900,183900420,9060,9060,9060,9060,30
20231212,110800,183628620,9060,9060,9060,9060,1
20231212,110700,183619560,9060,9060,9060,9060,0
20231212,110600,183619560,9060,9060,9060,9060,0
20231212,110500,183619560,9060,9060,9060,9060,43
20231212,110400,183229980,9060,9060,9060,9060,33
20231212,110300,182931000,9060,9060,9060,9060,91
20231212,110200,182106540,9060,9060,9060,9060,1833
20231212,110100,165499560,9060,9060,9060,9060,6
20231212,110000,165445200,9060,9060,9060,9060,0
20231212,105900,165445200,9060,9060,9060,9060,0
20231212,105800,165445200,9060,9060,9060,9060,10
20231212,105700,165354600,9060,9060,9060,9060,0
20231212,105600,165354600,9060,9060,9060,9060,1
20231212,105500,165345540,9030,9030,9030,9030,0
20231212,105400,165345540,9030,9030,9030,9030,0
20231212,105300,165345540,9030,9030,9030,9030,0
20231212,105200,165345540,9030,9030,9030,9030,3
20231212,105100,165318450,9030,9030,9030,9030,2
20231212,105000,165300390,9060,9060,9060,9060,0
20231212,104900,165300390,9060,9060,9060,9060,0
20231212,104800,165300390,9060,9060,9060,9060,0
20231212,104700,165300390,9060,9060,9060,9060,0
20231212,104600,165300390,9060,9060,9060,9060,0
20231212,104500,165300390,9060,9060,9060,9060,0
20231212,104400,165300390,9060,9060,9060,9060,0
20231212,104300,165300390,9060,9060,9060,9060,0
20231212,104200,165300390,9060,9060,9060,9060,0
20231212,104100,165300390,9060,9060,9060,9060,0
20231212,104000,165300390,9060,9060,9060,9060,0
20231212,103900,165300390,9060,9060,9060,9060,0
20231212,103800,165300390,9060,9060,9060,9060,0
20231212,103700,165300390,9060,9060,9060,9060,0
20231212,103600,165300390,9060,9060,9060,9060,0
20231212,103500,165300390,9060,9060,9060,9060,100
20231212,103400,164394390,9060,9060,9060,9060,0
20231212,103300,164394390,9060,9060,9060,9060,0
20231212,103200,164394390,9060,9060,9060,9060,0
20231212,103100,164394390,9060,9060,9060,9060,331
20231212,103000,161395530,9050,9050,9050,9050,0
20231212,102900,161395530,9050,9050,9050,9050,577
20231212,102800,156173680,9060,9060,9060,9060,0
20231212,102700,156173680,9060,9060,9060,9060,0
20231212,102600,156173680,9060,9060,9060,9060,0
20231212,102500,156173680,9060,9060,9060,9060,0
20231212,102400,156173680,9060,9060,9060,9060,2
20231212,102300,156155560,9060,9060,9060,9060,187
20231212,102200,154461340,9060,9060,9060,9060,307
20231212,102100,151679920,9050,9050,9050,9050,0
20231212,102000,151679920,9050,9050,9050,9050,0
20231212,101900,151679920,9050,9050,9050,9050,20
20231212,101800,151498920,9060,9060,9060,9060,0
20231212,101700,151498920,9060,9060,9060,9060,80
20231212,101600,150774120,9070,9060,9070,9060,255
20231212,101500,148463770,9060,9060,9060,9060,0
20231212,101400,148463770,9060,9060,9060,9060,71
20231212,101300,147820510,9060,9060,9060,9060,81
20231212,101200,147086650,9060,9060,9060,9060,20
20231212,101100,146905450,9060,9070,9070,9060,129
20231212,101000,145735710,9060,9060,9060,9060,51
20231212,100900,145273650,9070,9070,9070,9070,0
20231212,100800,145273650,9070,9070,9070,9070,0
20231212,100700,145273650,9070,9060,9070,9060,188
20231212,100600,143569020,9060,9060,9060,9060,86
20231212,100500,142789860,9060,9060,9060,9060,20
20231212,100400,142608660,9060,9060,9060,9060,30
20231212,100300,142336860,9060,9060,9070,9060,228
20231212,100200,140271170,9060,9060,9060,9060,0
20231212,100100,140271170,9060,9060,9060,9060,16
20231212,100000,140126210,9060,9070,9070,9060,665
20231212,095900,134101250,9060,9060,9060,9060,4
20231212,095800,134065010,9070,9060,9070,9060,167
20231212,095700,132551970,9060,9070,9070,9060,277
20231212,095600,130040640,9070,9070,9070,9070,18
20231212,095500,129877380,9070,9070,9070,9070,63
20231212,095400,129305970,9080,9070,9080,9070,73
20231212,095300,128643300,9070,9070,9070,9070,65
20231212,095200,128053750,9080,9080,9080,9080,1
20231212,095100,128044670,9080,9070,9080,9070,71
20231212,095000,127400210,9070,9070,9070,9070,18
20231212,094900,127236950,9070,9070,9070,9070,69
20231212,094800,126611120,9070,9070,9070,9070,118
20231212,094700,125540860,9070,9070,9070,9070,128
20231212,094600,124379900,9070,9070,9070,9070,18
20231212,094500,124216640,9070,9120,9120,9070,18
20231212,094400,124053270,9080,9080,9080,9080,134
20231212,094300,122836550,9120,9120,9120,9120,1
20231212,094200,122827430,9070,9070,9070,9070,0
20231212,094100,122827430,9070,9070,9070,9070,0
20231212,094000,122827430,9070,9090,9090,9070,117
20231212,093900,121765880,9130,9130,9130,9130,1
20231212,093800,121756750,9130,9130,9130,9130,1
20231212,093700,121747620,9130,9120,9130,9120,18
20231212,093600,121583310,9120,9120,9120,9120,1
20231212,093500,121574190,9090,9090,9090,9090,0
20231212,093400,121574190,9090,9120,9120,9090,32
20231212,093300,121283060,9090,9130,9130,9090,340
20231212,093200,118183230,9130,9130,9130,9130,174
20231212,093100,116594610,9100,9100,9100,9100,0
20231212,093000,116594610,9100,9100,9100,9100,50
20231212,092900,116139610,9100,9100,9100,9100,0
20231212,092800,116139610,9100,9100,9100,9100,31
20231212,092700,115857510,9100,9100,9100,9100,48
20231212,092600,115420710,9100,9100,9100,9100,420
20231212,092500,111598710,9130,9130,9130,9130,0
20231212,092400,111598710,9130,9130,9130,9130,0
20231212,092300,111598710,9130,9130,9130,9130,1
20231212,092200,111589580,9130,9130,9130,9130,0
20231212,092100,111589580,9130,9100,9130,9100,21
20231212,092000,111398450,9100,9100,9100,9100,0
20231212,091900,111398450,9100,9100,9100,9090,300
20231212,091800,108669400,9140,9140,9140,9140,0
20231212,091700,108669400,9140,9140,9140,9140,0
20231212,091600,108669400,9140,9140,9140,9140,16
20231212,091500,108523160,9140,9140,9140,9140,998
20231212,091400,99401440,9090,9080,9090,9070,3017
20231212,091300,72027530,9140,9100,9140,9100,740
20231212,091200,65278100,9100,9100,9100,9100,20
20231212,091100,65096100,9080,9120,9120,9040,1023
20231212,091000,55844820,9120,9120,9120,9120,3
20231212,090900,55817460,9120,9120,9120,9120,101
20231212,090800,54896340,9120,9120,9140,9120,1811
20231212,090700,38358220,9130,9060,9130,9060,2798
20231212,090600,12870260,9060,9060,9060,9060,0
20231212,090500,12870260,9060,9060,9060,9060,5
20231212,090400,12824960,9010,9060,9070,9010,883
20231212,090300,4861640,9070,9070,9070,9070,91
20231212,090200,4036270,9090,9090,9090,9090,0
20231212,090100,4036270,9090,9090,9090,9090,0
20231212,090000,4036270,9090,9070,9090,9070,445