KissMeData/045660/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,192700,622329280,12240,12240,12240,12240,3033
20231211,192600,622329280,12240,12240,12240,12240,0
20231211,192500,622329280,12240,12240,12240,12240,0
20231211,192400,622329280,12240,12240,12240,12240,0
20231211,192300,622329280,12240,12240,12240,12240,0
20231211,192200,622329280,12240,12240,12240,12240,0
20231211,192100,622329280,12240,12240,12240,12240,0
20231211,192000,622329280,12240,12240,12240,12240,0
20231211,191900,622329280,12240,12240,12240,12240,0
20231211,191800,622329280,12240,12240,12240,12240,0
20231211,191700,622329280,12240,12240,12240,12240,0
20231211,191600,622329280,12240,12240,12240,12240,0
20231211,191500,622329280,12240,12240,12240,12240,0
20231211,191400,622329280,12240,12240,12240,12240,0
20231211,191300,622329280,12240,12240,12240,12240,0
20231211,191200,622329280,12240,12240,12240,12240,0
20231211,191100,622329280,12240,12240,12240,12240,0
20231211,191000,622329280,12240,12240,12240,12240,0
20231211,190900,622329280,12240,12240,12240,12240,0
20231211,190800,622329280,12240,12240,12240,12240,0
20231211,190700,622329280,12240,12240,12240,12240,0
20231211,190600,622329280,12240,12240,12240,12240,0
20231211,190500,622329280,12240,12240,12240,12240,0
20231211,190400,622329280,12240,12240,12240,12240,0
20231211,190300,622329280,12240,12240,12240,12240,0
20231211,190200,622329280,12240,12240,12240,12240,0
20231211,190100,622329280,12240,12240,12240,12240,0
20231211,190000,622329280,12240,12240,12240,12240,0
20231211,185900,622329280,12240,12240,12240,12240,0
20231211,185800,622329280,12240,12240,12240,12240,0
20231211,185700,622329280,12240,12240,12240,12240,3033
20231211,185600,622329280,12240,12240,12240,12240,0
20231211,185500,622329280,12240,12240,12240,12240,0
20231211,185400,622329280,12240,12240,12240,12240,0
20231211,185300,622329280,12240,12240,12240,12240,0
20231211,185200,622329280,12240,12240,12240,12240,0
20231211,185100,622329280,12240,12240,12240,12240,0
20231211,185000,622329280,12240,12240,12240,12240,0
20231211,184900,622329280,12240,12240,12240,12240,0
20231211,184800,622329280,12240,12240,12240,12240,0
20231211,184700,622329280,12240,12240,12240,12240,0
20231211,184600,622329280,12240,12240,12240,12240,0
20231211,184500,622329280,12240,12240,12240,12240,0
20231211,184400,622329280,12240,12240,12240,12240,0
20231211,184300,622329280,12240,12240,12240,12240,0
20231211,184200,622329280,12240,12240,12240,12240,0
20231211,184100,622329280,12240,12240,12240,12240,0
20231211,184000,622329280,12240,12240,12240,12240,0
20231211,183900,622329280,12240,12240,12240,12240,0
20231211,183800,622329280,12240,12240,12240,12240,0
20231211,183700,622329280,12240,12240,12240,12240,0
20231211,183600,622329280,12240,12240,12240,12240,0
20231211,183500,622329280,12240,12240,12240,12240,0
20231211,183400,622329280,12240,12240,12240,12240,0
20231211,183300,622329280,12240,12240,12240,12240,0
20231211,183200,622329280,12240,12240,12240,12240,0
20231211,183100,622329280,12240,12240,12240,12240,0
20231211,183000,622329280,12240,12240,12240,12240,0
20231211,182900,622329280,12240,12240,12240,12240,0
20231211,182800,622329280,12240,12240,12240,12240,0
20231211,182700,622329280,12240,12240,12240,12240,3033
20231211,182600,622329280,12240,12240,12240,12240,0
20231211,182500,622329280,12240,12240,12240,12240,0
20231211,182400,622329280,12240,12240,12240,12240,0
20231211,182300,622329280,12240,12240,12240,12240,0
20231211,182200,622329280,12240,12240,12240,12240,0
20231211,182100,622329280,12240,12240,12240,12240,0
20231211,182000,622329280,12240,12240,12240,12240,0
20231211,181900,622329280,12240,12240,12240,12240,0
20231211,181800,622329280,12240,12240,12240,12240,0
20231211,181700,622329280,12240,12240,12240,12240,0
20231211,181600,622329280,12240,12240,12240,12240,0
20231211,181500,622329280,12240,12240,12240,12240,0
20231211,181400,622329280,12240,12240,12240,12240,0
20231211,181300,622329280,12240,12240,12240,12240,0
20231211,181200,622329280,12240,12240,12240,12240,0
20231211,181100,622329280,12240,12240,12240,12240,0
20231211,181000,622329280,12240,12240,12240,12240,0
20231211,180900,622329280,12240,12240,12240,12240,0
20231211,180800,622329280,12240,12240,12240,12240,0
20231211,180700,622329280,12240,12240,12240,12240,0
20231211,180600,622329280,12240,12240,12240,12240,0
20231211,180500,622329280,12240,12240,12240,12240,0
20231211,180400,622329280,12240,12240,12240,12240,0
20231211,180300,622329280,12240,12240,12240,12240,0
20231211,180200,622329280,12240,12240,12240,12240,0
20231211,180100,622329280,12240,12240,12240,12240,0
20231211,180000,622329280,12240,12240,12240,12240,0
20231211,175900,622329280,12240,12240,12240,12240,0
20231211,175800,622329280,12240,12240,12240,12240,0
20231211,175700,622329280,12240,12240,12240,12240,3033
20231211,175600,622329280,12240,12240,12240,12240,0
20231211,175500,622329280,12240,12240,12240,12240,0
20231211,175400,622329280,12240,12240,12240,12240,0
20231211,175300,622329280,12240,12240,12240,12240,0
20231211,175200,622329280,12240,12240,12240,12240,0
20231211,175100,622329280,12240,12240,12240,12240,0
20231211,175000,622329280,12240,12240,12240,12240,0
20231211,174900,622329280,12240,12240,12240,12240,0
20231211,174800,622329280,12240,12240,12240,12240,0
20231211,174700,622329280,12240,12240,12240,12240,0
20231211,174600,622329280,12240,12240,12240,12240,0
20231211,174500,622329280,12240,12240,12240,12240,0
20231211,174400,622329280,12240,12240,12240,12240,0
20231211,174300,622329280,12240,12240,12240,12240,0
20231211,174200,622329280,12240,12240,12240,12240,0
20231211,174100,622329280,12240,12240,12240,12240,0
20231211,174000,622329280,12240,12240,12240,12240,0
20231211,173900,622329280,12240,12240,12240,12240,0
20231211,173800,622329280,12240,12240,12240,12240,0
20231211,173700,622329280,12240,12240,12240,12240,0
20231211,173600,622329280,12240,12240,12240,12240,0
20231211,173500,622329280,12240,12240,12240,12240,0
20231211,173400,622329280,12240,12240,12240,12240,0
20231211,173300,622329280,12240,12240,12240,12240,0
20231211,173200,622329280,12240,12240,12240,12240,0
20231211,173100,622329280,12240,12240,12240,12240,0
20231211,173000,622329280,12240,12240,12240,12240,0
20231211,172900,622329280,12240,12240,12240,12240,0
20231211,172800,622329280,12240,12240,12240,12240,0
20231211,172700,622329280,12240,12240,12240,12240,3033
20231211,172600,622329280,12240,12240,12240,12240,0
20231211,172500,622329280,12240,12240,12240,12240,0
20231211,172400,622329280,12240,12240,12240,12240,0
20231211,172300,622329280,12240,12240,12240,12240,0
20231211,172200,622329280,12240,12240,12240,12240,0
20231211,172100,622329280,12240,12240,12240,12240,0
20231211,172000,622329280,12240,12240,12240,12240,0
20231211,171900,622329280,12240,12240,12240,12240,0
20231211,171800,622329280,12240,12240,12240,12240,0
20231211,171700,622329280,12240,12240,12240,12240,0
20231211,171600,622329280,12240,12240,12240,12240,0
20231211,171500,622329280,12240,12240,12240,12240,0
20231211,171400,622329280,12240,12240,12240,12240,0
20231211,171300,622329280,12240,12240,12240,12240,0
20231211,171200,622329280,12240,12240,12240,12240,0
20231211,171100,622329280,12240,12240,12240,12240,0
20231211,171000,622329280,12240,12240,12240,12240,0
20231211,170900,622329280,12240,12240,12240,12240,0
20231211,170800,622329280,12240,12240,12240,12240,0
20231211,170700,622329280,12240,12240,12240,12240,0
20231211,170600,622329280,12240,12240,12240,12240,0
20231211,170500,622329280,12240,12240,12240,12240,0
20231211,170400,622329280,12240,12240,12240,12240,0
20231211,170300,622329280,12240,12240,12240,12240,0
20231211,170200,622329280,12240,12240,12240,12240,0
20231211,170100,622329280,12240,12240,12240,12240,0
20231211,170000,622329280,12240,12240,12240,12240,0
20231211,165900,622329280,12240,12240,12240,12240,0
20231211,165800,622329280,12240,12240,12240,12240,0
20231211,165700,622329280,12240,12240,12240,12240,3033
20231211,165600,622329280,12240,12240,12240,12240,0
20231211,165500,622329280,12240,12240,12240,12240,0
20231211,165400,622329280,12240,12240,12240,12240,0
20231211,165300,622329280,12240,12240,12240,12240,0
20231211,165200,622329280,12240,12240,12240,12240,0
20231211,165100,622329280,12240,12240,12240,12240,0
20231211,165000,622329280,12240,12240,12240,12240,0
20231211,164900,622329280,12240,12240,12240,12240,0
20231211,164800,622329280,12240,12240,12240,12240,0
20231211,164700,622329280,12240,12240,12240,12240,0
20231211,164600,622329280,12240,12240,12240,12240,0
20231211,164500,622329280,12240,12240,12240,12240,0
20231211,164400,622329280,12240,12240,12240,12240,0
20231211,164300,622329280,12240,12240,12240,12240,0
20231211,164200,622329280,12240,12240,12240,12240,0
20231211,164100,622329280,12240,12240,12240,12240,0
20231211,164000,622329280,12240,12240,12240,12240,0
20231211,163900,622329280,12240,12240,12240,12240,0
20231211,163800,622329280,12240,12240,12240,12240,0
20231211,163700,622329280,12240,12240,12240,12240,0
20231211,163600,622329280,12240,12240,12240,12240,0
20231211,163500,622329280,12240,12240,12240,12240,0
20231211,163400,622329280,12240,12240,12240,12240,0
20231211,163300,622329280,12240,12240,12240,12240,0
20231211,163200,622329280,12240,12240,12240,12240,0
20231211,163100,622329280,12240,12240,12240,12240,0
20231211,163000,622329280,12240,12240,12240,12240,0
20231211,162900,622329280,12240,12240,12240,12240,0
20231211,162800,622329280,12240,12240,12240,12240,0
20231211,162700,622329280,12240,12240,12240,12240,3033
20231211,162600,622329280,12240,12240,12240,12240,0
20231211,162500,622329280,12240,12240,12240,12240,0
20231211,162400,622329280,12240,12240,12240,12240,0
20231211,162300,622329280,12240,12240,12240,12240,0
20231211,162200,622329280,12240,12240,12240,12240,0
20231211,162100,622329280,12240,12240,12240,12240,0
20231211,162000,622329280,12240,12240,12240,12240,0
20231211,161900,622329280,12240,12240,12240,12240,0
20231211,161800,622329280,12240,12240,12240,12240,0
20231211,161700,622329280,12240,12240,12240,12240,0
20231211,161600,622329280,12240,12240,12240,12240,0
20231211,161500,622329280,12240,12240,12240,12240,0
20231211,161400,622329280,12240,12240,12240,12240,0
20231211,161300,622329280,12240,12240,12240,12240,0
20231211,161200,622329280,12240,12240,12240,12240,0
20231211,161100,622329280,12240,12240,12240,12240,0
20231211,161000,622329280,12240,12240,12240,12240,0
20231211,160900,622329280,12240,12240,12240,12240,0
20231211,160800,622329280,12240,12240,12240,12240,0
20231211,160700,622329280,12240,12240,12240,12240,0
20231211,160600,622329280,12240,12240,12240,12240,0
20231211,160500,622329280,12240,12240,12240,12240,0
20231211,160400,622329280,12240,12240,12240,12240,0
20231211,160300,622329280,12240,12240,12240,12240,0
20231211,160200,622329280,12240,12240,12240,12240,0
20231211,160100,622329280,12240,12240,12240,12240,0
20231211,160000,622329280,12240,12240,12240,12240,0
20231211,155900,622329280,12240,12240,12240,12240,0
20231211,155800,622329280,12240,12240,12240,12240,0
20231211,155700,622329280,12240,12240,12240,12240,3033
20231211,155600,622329280,12240,12240,12240,12240,0
20231211,155500,622329280,12240,12240,12240,12240,0
20231211,155400,622329280,12240,12240,12240,12240,0
20231211,155300,622329280,12240,12240,12240,12240,0
20231211,155200,622329280,12240,12240,12240,12240,0
20231211,155100,622329280,12240,12240,12240,12240,0
20231211,155000,622329280,12240,12240,12240,12240,0
20231211,154900,622329280,12240,12240,12240,12240,0
20231211,154800,622329280,12240,12240,12240,12240,0
20231211,154700,622329280,12240,12240,12240,12240,0
20231211,154600,622329280,12240,12240,12240,12240,0
20231211,154500,622329280,12240,12240,12240,12240,0
20231211,154400,622329280,12240,12240,12240,12240,0
20231211,154300,622329280,12240,12240,12240,12240,0
20231211,154200,622329280,12240,12240,12240,12240,0
20231211,154100,622329280,12240,12240,12240,12240,0
20231211,154000,622329280,12240,12240,12240,12240,0
20231211,153900,622329280,12240,12240,12240,12240,0
20231211,153800,622329280,12240,12240,12240,12240,0
20231211,153700,622329280,12240,12240,12240,12240,0
20231211,153600,622329280,12240,12240,12240,12240,0
20231211,153500,622329280,12240,12240,12240,12240,0
20231211,153400,622329280,12240,12240,12240,12240,0
20231211,153300,622329280,12240,12240,12240,12240,0
20231211,153200,622329280,12240,12240,12240,12240,0
20231211,153100,622329280,12240,12240,12240,12240,0
20231211,153000,622329280,12240,12240,12240,12240,3033
20231211,152900,585205360,12370,12370,12370,12370,0
20231211,152800,585205360,12370,12370,12370,12370,0
20231211,152700,585205360,12370,12370,12370,12370,0
20231211,152600,585205360,12370,12370,12370,12370,0
20231211,152500,585205360,12370,12370,12370,12370,0
20231211,152400,585205360,12370,12370,12370,12370,0
20231211,152300,585205360,12370,12370,12370,12370,0
20231211,152200,585205360,12370,12370,12370,12370,0
20231211,152100,585205360,12370,12370,12370,12370,0
20231211,152000,585205360,12370,12370,12370,12370,0
20231211,151900,585205360,12370,12370,12370,12370,0
20231211,151800,585205360,12370,12300,12370,12300,373
20231211,151700,580616170,12300,12310,12310,12300,900
20231211,151600,569545190,12340,12340,12340,12340,53
20231211,151500,568891170,12390,12340,12390,12340,58
20231211,151400,568172950,12390,12340,12390,12340,399
20231211,151300,563248840,12370,12400,12400,12340,560
20231211,151200,556329510,12400,12400,12400,12400,0
20231211,151100,556329510,12400,12390,12400,12390,5
20231211,151000,556267520,12400,12360,12400,12360,1622
20231211,150900,536171820,12340,12340,12340,12340,501
20231211,150800,529989480,12300,12300,12300,12300,0
20231211,150700,529989480,12300,12320,12320,12300,500
20231211,150600,523839400,12340,12340,12340,12340,0
20231211,150500,523839400,12340,12340,12340,12340,0
20231211,150400,523839400,12340,12350,12370,12340,157
20231211,150300,521899000,12340,12340,12340,12340,0
20231211,150200,521899000,12340,12340,12340,12340,1
20231211,150100,521886660,12350,12350,12350,12350,1
20231211,150000,521874310,12340,12340,12340,12340,0
20231211,145900,521874310,12340,12340,12340,12340,1
20231211,145800,521861970,12340,12340,12340,12340,0
20231211,145700,521861970,12340,12340,12340,12340,20
20231211,145600,521615170,12350,12350,12350,12350,162
20231211,145500,519614470,12340,12340,12340,12340,0
20231211,145400,519614470,12340,12330,12340,12330,584
20231211,145300,512412910,12300,12340,12340,12300,2
20231211,145200,512388270,12350,12350,12350,12350,0
20231211,145100,512388270,12350,12350,12350,12350,8
20231211,145000,512289470,12360,12360,12360,12360,0
20231211,144900,512289470,12360,12360,12360,12360,0
20231211,144800,512289470,12360,12360,12360,12360,500
20231211,144700,506109470,12350,12350,12350,12350,502
20231211,144600,499909770,12350,12350,12350,12350,0
20231211,144500,499909770,12350,12350,12350,12350,21
20231211,144400,499650420,12350,12340,12350,12340,5
20231211,144300,499588710,12340,12340,12340,12340,300
20231211,144200,495886710,12350,12280,12350,12280,31
20231211,144100,495504630,12360,12340,12360,12340,711
20231211,144000,486718710,12340,12320,12340,12320,730
20231211,143900,477714940,12320,12320,12320,12320,50
20231211,143800,477098940,12290,12290,12290,12290,0
20231211,143700,477098940,12290,12290,12290,12290,0
20231211,143600,477098940,12290,12290,12290,12290,0
20231211,143500,477098940,12290,12290,12290,12290,84
20231211,143400,476066580,12320,12310,12320,12310,50
20231211,143300,475450760,12290,12290,12290,12290,157
20231211,143200,473521230,12290,12290,12290,12290,0
20231211,143100,473521230,12290,12290,12290,12290,169
20231211,143000,471444220,12260,12260,12260,12260,0
20231211,142900,471444220,12260,12260,12260,12260,0
20231211,142800,471444220,12260,12260,12260,12260,3
20231211,142700,471407440,12260,12260,12260,12260,66
20231211,142600,470598280,12290,12290,12290,12290,41
20231211,142500,470094390,12290,12290,12290,12290,0
20231211,142400,470094390,12290,12290,12290,12290,50
20231211,142300,469479890,12290,12290,12290,12290,0
20231211,142200,469479890,12290,12290,12290,12290,0
20231211,142100,469479890,12290,12290,12290,12290,0
20231211,142000,469479890,12290,12290,12290,12290,50
20231211,141900,468865390,12290,12290,12290,12290,0
20231211,141800,468865390,12290,12290,12290,12290,0
20231211,141700,468865390,12290,12290,12320,12290,769
20231211,141600,459405370,12290,12290,12290,12290,0
20231211,141500,459405370,12290,12290,12290,12290,0
20231211,141400,459405370,12290,12290,12290,12290,0
20231211,141300,459405370,12290,12250,12290,12250,105
20231211,141200,458119040,12240,12250,12250,12240,346
20231211,141100,453883920,12290,12290,12290,12290,0
20231211,141000,453883920,12290,12290,12290,12290,0
20231211,140900,453883920,12290,12290,12290,12290,50
20231211,140800,453269420,12250,12250,12250,12250,118
20231211,140700,451823920,12250,12250,12250,12250,5
20231211,140600,451762670,12290,12290,12290,12290,300
20231211,140500,448075670,12290,12290,12290,12290,0
20231211,140400,448075670,12290,12290,12290,12290,0
20231211,140300,448075670,12290,12290,12290,12290,0
20231211,140200,448075670,12290,12290,12290,12290,0
20231211,140100,448075670,12290,12250,12290,12250,187
20231211,140000,445782920,12290,12290,12290,12290,50
20231211,135900,445168420,12260,12260,12260,12260,0
20231211,135800,445168420,12260,12260,12260,12260,105
20231211,135700,443881120,12290,12290,12290,12290,0
20231211,135600,443881120,12290,12290,12290,12290,0
20231211,135500,443881120,12290,12290,12290,12290,151
20231211,135400,442025330,12290,12290,12290,12290,0
20231211,135300,442025330,12290,12290,12290,12290,0
20231211,135200,442025330,12290,12290,12290,12290,0
20231211,135100,442025330,12290,12290,12290,12290,50
20231211,135000,441410830,12280,12280,12280,12280,0
20231211,134900,441410830,12280,12280,12280,12280,160
20231211,134800,439446030,12280,12280,12280,12280,0
20231211,134700,439446030,12280,12290,12290,12250,124
20231211,134600,437923530,12290,12250,12290,12250,2
20231211,134500,437898990,12260,12270,12270,12260,224
20231211,134400,435151910,12300,12300,12300,12300,0
20231211,134300,435151910,12300,12300,12300,12300,0
20231211,134200,435151910,12300,12300,12300,12300,17
20231211,134100,434942810,12270,12270,12270,12270,0
20231211,134000,434942810,12270,12270,12270,12270,0
20231211,133900,434942810,12270,12280,12280,12270,19
20231211,133800,434709670,12280,12280,12280,12280,1
20231211,133700,434697390,12300,12300,12300,12300,0
20231211,133600,434697390,12300,12300,12300,12300,400
20231211,133500,429777390,12300,12300,12300,12300,0
20231211,133400,429777390,12300,12300,12300,12300,0
20231211,133300,429777390,12300,12300,12300,12300,1
20231211,133200,429765090,12280,12280,12280,12280,100
20231211,133100,428537090,12290,12290,12290,12290,0
20231211,133000,428537090,12290,12280,12290,12280,435
20231211,132900,423191060,12270,12270,12270,12270,0
20231211,132800,423191060,12270,12270,12270,12270,0
20231211,132700,423191060,12270,12270,12270,12270,0
20231211,132600,423191060,12270,12270,12270,12270,0
20231211,132500,423191060,12270,12290,12290,12270,438
20231211,132400,417808920,12290,12280,12290,12280,300
20231211,132300,414122960,12260,12270,12270,12260,243
20231211,132200,411141540,12290,12280,12290,12280,26
20231211,132100,410822020,12290,12290,12290,12290,0
20231211,132000,410822020,12290,12290,12290,12290,19
20231211,131900,410588510,12290,12290,12290,12290,0
20231211,131800,410588510,12290,12280,12290,12280,9
20231211,131700,410477980,12300,12300,12300,12300,0
20231211,131600,410477980,12300,12300,12300,12300,0
20231211,131500,410477980,12300,12300,12300,12300,0
20231211,131400,410477980,12300,12290,12300,12290,50
20231211,131300,409862990,12270,12270,12270,12270,174
20231211,131200,407728010,12300,12300,12300,12300,0
20231211,131100,407728010,12300,12300,12300,12300,0
20231211,131000,407728010,12300,12280,12300,12280,168
20231211,130900,405661970,12300,12300,12300,12300,2
20231211,130800,405637370,12300,12300,12300,12300,0
20231211,130700,405637370,12300,12300,12300,12300,0
20231211,130600,405637370,12300,12300,12300,12300,1
20231211,130500,405625070,12280,12280,12280,12280,0
20231211,130400,405625070,12280,12280,12280,12280,10
20231211,130300,405502270,12280,12280,12280,12280,0
20231211,130200,405502270,12280,12280,12280,12280,0
20231211,130100,405502270,12280,12300,12300,12280,3
20231211,130000,405465410,12300,12300,12300,12300,0
20231211,125900,405465410,12300,12300,12300,12300,100
20231211,125800,404235410,12300,12280,12300,12280,41
20231211,125700,403731530,12280,12280,12280,12280,0
20231211,125600,403731530,12280,12280,12280,12280,3
20231211,125500,403694690,12280,12280,12280,12280,1
20231211,125400,403682410,12300,12300,12300,12300,0
20231211,125300,403682410,12300,12300,12300,12300,0
20231211,125200,403682410,12300,12300,12300,12300,20
20231211,125100,403436410,12300,12300,12300,12300,0
20231211,125000,403436410,12300,12300,12300,12300,1
20231211,124900,403424110,12290,12290,12290,12290,5
20231211,124800,403362660,12290,12290,12290,12290,1
20231211,124700,403350370,12300,12300,12300,12300,76
20231211,124600,402415570,12300,12300,12300,12300,0
20231211,124500,402415570,12300,12300,12300,12300,77
20231211,124400,401468470,12300,12290,12300,12280,63
20231211,124300,400693750,12300,12300,12300,12300,645
20231211,124200,392760250,12340,12340,12340,12340,50
20231211,124100,392143250,12300,12310,12310,12300,8
20231211,124000,392044840,12320,12330,12330,12320,10
20231211,123900,391921630,12340,12340,12340,12340,0
20231211,123800,391921630,12340,12340,12340,12340,0
20231211,123700,391921630,12340,12340,12340,12340,1
20231211,123600,391909290,12350,12350,12350,12350,50
20231211,123500,391291790,12310,12310,12310,12310,13
20231211,123400,391131760,12360,12350,12360,12350,50
20231211,123300,390513780,12310,12310,12310,12310,0
20231211,123200,390513780,12310,12320,12320,12310,386
20231211,123100,385761960,12360,12360,12360,12360,0
20231211,123000,385761960,12360,12360,12360,12360,50
20231211,122900,385143960,12330,12330,12330,12330,39
20231211,122800,384663090,12330,12340,12340,12330,114
20231211,122700,383257440,12360,12360,12360,12360,0
20231211,122600,383257440,12360,12360,12360,12360,0
20231211,122500,383257440,12360,12360,12360,12360,0
20231211,122400,383257440,12360,12360,12360,12360,14
20231211,122300,383084400,12360,12360,12360,12360,50
20231211,122200,382466400,12330,12330,12330,12330,4
20231211,122100,382417080,12370,12370,12370,12370,0
20231211,122000,382417080,12370,12370,12370,12370,30
20231211,121900,382045980,12330,12330,12330,12330,300
20231211,121800,378346980,12370,12350,12370,12350,50
20231211,121700,377728620,12330,12330,12330,12330,601
20231211,121600,370318290,12360,12360,12360,12360,1
20231211,121500,370305930,12360,12360,12360,12360,0
20231211,121400,370305930,12360,12360,12360,12360,0
20231211,121300,370305930,12360,12360,12360,12360,0
20231211,121200,370305930,12360,12360,12360,12360,0
20231211,121100,370305930,12360,12360,12360,12360,0
20231211,121000,370305930,12360,12360,12360,12360,0
20231211,120900,370305930,12360,12360,12360,12360,0
20231211,120800,370305930,12360,12360,12360,12360,0
20231211,120700,370305930,12360,12360,12360,12360,0
20231211,120600,370305930,12360,12350,12360,12350,1000
20231211,120500,357946730,12360,12360,12360,12360,0
20231211,120400,357946730,12360,12340,12360,12340,56
20231211,120300,357255150,12340,12330,12340,12330,2
20231211,120200,357230480,12340,12340,12340,12340,0
20231211,120100,357230480,12340,12340,12340,12340,0
20231211,120000,357230480,12340,12340,12340,12340,75
20231211,115900,356304980,12350,12350,12350,12350,419
20231211,115800,351130330,12350,12350,12350,12350,0
20231211,115700,351130330,12350,12350,12350,12350,0
20231211,115600,351130330,12350,12360,12360,12350,11
20231211,115500,350994380,12350,12350,12350,12350,1
20231211,115400,350982030,12350,12350,12350,12350,57
20231211,115300,350278080,12360,12360,12360,12360,0
20231211,115200,350278080,12360,12360,12360,12360,0
20231211,115100,350278080,12360,12360,12360,12360,1
20231211,115000,350265720,12360,12360,12360,12360,0
20231211,114900,350265720,12360,12360,12360,12360,0
20231211,114800,350265720,12360,12360,12360,12360,200
20231211,114700,347793720,12350,12350,12350,12350,32
20231211,114600,347398520,12360,12360,12360,12360,1
20231211,114500,347386160,12360,12360,12360,12360,0
20231211,114400,347386160,12360,12360,12360,12360,0
20231211,114300,347386160,12360,12360,12360,12360,0
20231211,114200,347386160,12360,12360,12360,12360,100
20231211,114100,346150160,12350,12350,12350,12350,18
20231211,114000,345927860,12360,12360,12360,12360,1
20231211,113900,345915500,12360,12360,12360,12360,0
20231211,113800,345915500,12360,12360,12360,12360,0
20231211,113700,345915500,12360,12360,12360,12360,0
20231211,113600,345915500,12360,12360,12360,12360,0
20231211,113500,345915500,12360,12360,12360,12360,40
20231211,113400,345421100,12360,12360,12360,12360,0
20231211,113300,345421100,12360,12360,12360,12360,5
20231211,113200,345359300,12360,12370,12370,12360,167
20231211,113100,343295000,12370,12370,12370,12370,2
20231211,113000,343270260,12370,12370,12370,12370,0
20231211,112900,343270260,12370,12370,12370,12370,0
20231211,112800,343270260,12370,12370,12370,12370,0
20231211,112700,343270260,12370,12370,12370,12370,30
20231211,112600,342899160,12370,12370,12370,12370,59
20231211,112500,342169330,12380,12360,12380,12360,152
20231211,112400,340287710,12360,12360,12360,12360,0
20231211,112300,340287710,12360,12370,12370,12360,154
20231211,112200,338382910,12370,12380,12380,12370,241
20231211,112100,335401270,12380,12380,12380,12380,3
20231211,112000,335364130,12380,12380,12380,12380,0
20231211,111900,335364130,12380,12390,12390,12380,72
20231211,111800,334472750,12390,12390,12390,12390,30
20231211,111700,334101050,12390,12380,12390,12380,680
20231211,111600,325681150,12380,12380,12380,12380,25
20231211,111500,325371650,12380,12390,12390,12380,360
20231211,111400,320911990,12390,12380,12390,12380,322
20231211,111300,316922420,12390,12390,12400,12380,103
20231211,111200,315645600,12390,12390,12400,12390,388
20231211,111100,310838270,12400,12390,12400,12390,753
20231211,111000,301507860,12390,12370,12390,12370,72
20231211,110900,300616680,12390,12390,12390,12390,1
20231211,110800,300604290,12370,12370,12370,12370,54
20231211,110700,299936310,12370,12390,12390,12370,217
20231211,110600,297251680,12390,12380,12390,12380,51
20231211,110500,296620290,12390,12390,12390,12390,1
20231211,110400,296607900,12390,12390,12390,12390,0
20231211,110300,296607900,12390,12390,12390,12390,0
20231211,110200,296607900,12390,12390,12390,12390,10
20231211,110100,296484000,12390,12390,12390,12390,47
20231211,110000,295901670,12390,12370,12390,12350,1141
20231211,105900,281777280,12370,12370,12370,12370,485
20231211,105800,275777830,12360,12350,12360,12350,212
20231211,105700,273158910,12350,12350,12350,12350,49
20231211,105600,272553760,12350,12350,12350,12350,0
20231211,105500,272553760,12350,12310,12350,12310,13
20231211,105400,272393660,12330,12330,12330,12330,0
20231211,105300,272393660,12330,12330,12330,12330,0
20231211,105200,272393660,12330,12330,12330,12330,6
20231211,105100,272319680,12360,12340,12360,12340,154
20231211,105000,270417180,12340,12340,12340,12340,0
20231211,104900,270417180,12340,12340,12340,12340,1
20231211,104800,270404840,12340,12340,12340,12340,0
20231211,104700,270404840,12340,12340,12340,12340,2
20231211,104600,270380160,12370,12340,12370,12340,500
20231211,104500,264204630,12340,12300,12340,12300,1184
20231211,104400,249607950,12300,12300,12300,12300,1
20231211,104300,249595650,12310,12310,12310,12310,0
20231211,104200,249595650,12310,12310,12310,12310,202
20231211,104100,247109030,12300,12300,12300,12300,0
20231211,104000,247109030,12300,12300,12300,12300,0
20231211,103900,247109030,12300,12300,12300,12300,5
20231211,103800,247047530,12300,12300,12300,12300,34
20231211,103700,246629330,12300,12300,12300,12300,0
20231211,103600,246629330,12300,12300,12300,12300,0
20231211,103500,246629330,12300,12300,12300,12300,0
20231211,103400,246629330,12300,12300,12300,12300,0
20231211,103300,246629330,12300,12300,12300,12300,100
20231211,103200,245399330,12300,12300,12300,12300,90
20231211,103100,244292330,12300,12300,12300,12300,0
20231211,103000,244292330,12300,12300,12300,12300,150
20231211,102900,242447330,12290,12270,12290,12270,23
20231211,102800,242164750,12230,12240,12240,12230,93
20231211,102700,241027310,12230,12230,12230,12230,0
20231211,102600,241027310,12230,12230,12230,12230,100
20231211,102500,239804310,12270,12270,12270,12270,0
20231211,102400,239804310,12270,12240,12270,12240,110
20231211,102300,238455600,12240,12240,12240,12240,50
20231211,102200,237843600,12240,12240,12240,12240,2
20231211,102100,237819120,12270,12270,12270,12270,0
20231211,102000,237819120,12270,12270,12270,12270,0
20231211,101900,237819120,12270,12270,12270,12270,1
20231211,101800,237806850,12270,12270,12270,12270,0
20231211,101700,237806850,12270,12230,12270,12230,13
20231211,101600,237647800,12240,12270,12270,12240,5
20231211,101500,237586570,12290,12290,12290,12290,0
20231211,101400,237586570,12290,12290,12290,12290,0
20231211,101300,237586570,12290,12290,12290,12290,0
20231211,101200,237586570,12290,12290,12290,12290,0
20231211,101100,237586570,12290,12290,12290,12290,0
20231211,101000,237586570,12290,12290,12290,12290,0
20231211,100900,237586570,12290,12290,12290,12290,0
20231211,100800,237586570,12290,12290,12290,12290,0
20231211,100700,237586570,12290,12290,12290,12290,0
20231211,100600,237586570,12290,12290,12290,12290,0
20231211,100500,237586570,12290,12290,12290,12290,3
20231211,100400,237549700,12300,12300,12300,12300,10
20231211,100300,237426700,12230,12230,12230,12230,0
20231211,100200,237426700,12230,12230,12230,12230,0
20231211,100100,237426700,12230,12260,12260,12230,1526
20231211,100000,218758500,12260,12260,12260,12260,1
20231211,095900,218746240,12300,12300,12300,12300,0
20231211,095800,218746240,12300,12300,12300,12300,0
20231211,095700,218746240,12300,12300,12300,12300,0
20231211,095600,218746240,12300,12300,12300,12300,1
20231211,095500,218733940,12270,12270,12270,12270,650
20231211,095400,210758440,12270,12300,12300,12270,180
20231211,095300,208546700,12300,12300,12300,12300,13
20231211,095200,208386800,12300,12300,12300,12300,133
20231211,095100,206750900,12290,12290,12290,12290,0
20231211,095000,206750900,12290,12290,12290,12290,2
20231211,094900,206726320,12280,12280,12280,12280,0
20231211,094800,206726320,12280,12280,12280,12280,162
20231211,094700,204736960,12280,12320,12320,12280,68
20231211,094600,203899920,12330,12330,12330,12330,0
20231211,094500,203899920,12330,12320,12330,12320,90
20231211,094400,202790320,12330,12320,12330,12320,162
20231211,094300,200794370,12330,12340,12340,12330,497
20231211,094200,194664980,12330,12330,12330,12330,1385
20231211,094100,177587930,12320,12300,12320,12290,1164
20231211,094000,163264330,12260,12260,12260,12260,0
20231211,093900,163264330,12260,12260,12260,12260,0
20231211,093800,163264330,12260,12260,12260,12260,2
20231211,093700,163239810,12260,12260,12260,12260,0
20231211,093600,163239810,12260,12260,12260,12260,2
20231211,093500,163215290,12270,12270,12270,12270,100
20231211,093400,161988290,12260,12260,12260,12260,209
20231211,093300,159425950,12270,12270,12270,12270,3
20231211,093200,159389140,12270,12270,12270,12270,10
20231211,093100,159266440,12270,12270,12270,12270,337
20231211,093000,155131450,12270,12270,12270,12270,1
20231211,092900,155119180,12300,12300,12300,12300,1
20231211,092800,155106880,12300,12300,12300,12300,2
20231211,092700,155082280,12270,12270,12270,12270,60
20231211,092600,154346080,12270,12270,12270,12270,74
20231211,092500,153438100,12310,12310,12310,12310,0
20231211,092400,153438100,12310,12310,12310,12310,0
20231211,092300,153438100,12310,12310,12310,12310,103
20231211,092200,152170170,12310,12300,12310,12300,500
20231211,092100,146015530,12300,12300,12300,12300,0
20231211,092000,146015530,12300,12300,12300,12300,93
20231211,091900,144871630,12300,12290,12300,12290,400
20231211,091800,139951740,12260,12260,12260,12260,0
20231211,091700,139951740,12260,12260,12260,12260,30
20231211,091600,139583940,12290,12280,12290,12280,771
20231211,091500,130114750,12200,12280,12280,12200,26
20231211,091400,129796270,12250,12280,12280,12250,572
20231211,091300,122789100,12250,12250,12250,12250,0
20231211,091200,122789100,12250,12280,12280,12250,2439
20231211,091100,92876960,12290,12290,12290,12290,191
20231211,091000,90529570,12300,12300,12330,12290,2766
20231211,090900,56488160,12310,12310,12310,12310,201
20231211,090800,54013850,12310,12310,12320,12310,384
20231211,090700,49284820,12300,12290,12310,12290,613
20231211,090600,41741960,12290,12260,12290,12260,10
20231211,090500,41619300,12260,12260,12270,12260,663
20231211,090400,33486320,12250,12290,12310,12240,454
20231211,090300,27910000,12280,12240,12280,12200,994
20231211,090200,15733480,12230,12150,12230,12150,499
20231211,090100,9630790,12240,12110,12240,12110,185
20231211,090000,7387840,12250,12150,12250,12150,608