KissMeData/045660/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,192600,525581160,12420,12420,12420,12420,1748
20231213,192500,525581160,12420,12420,12420,12420,0
20231213,192400,525581160,12420,12420,12420,12420,0
20231213,192300,525581160,12420,12420,12420,12420,0
20231213,192200,525581160,12420,12420,12420,12420,0
20231213,192100,525581160,12420,12420,12420,12420,0
20231213,192000,525581160,12420,12420,12420,12420,0
20231213,191900,525581160,12420,12420,12420,12420,0
20231213,191800,525581160,12420,12420,12420,12420,0
20231213,191700,525581160,12420,12420,12420,12420,0
20231213,191600,525581160,12420,12420,12420,12420,0
20231213,191500,525581160,12420,12420,12420,12420,0
20231213,191400,525581160,12420,12420,12420,12420,0
20231213,191300,525581160,12420,12420,12420,12420,0
20231213,191200,525581160,12420,12420,12420,12420,0
20231213,191100,525581160,12420,12420,12420,12420,0
20231213,191000,525581160,12420,12420,12420,12420,0
20231213,190900,525581160,12420,12420,12420,12420,0
20231213,190800,525581160,12420,12420,12420,12420,0
20231213,190700,525581160,12420,12420,12420,12420,0
20231213,190600,525581160,12420,12420,12420,12420,0
20231213,190500,525581160,12420,12420,12420,12420,0
20231213,190400,525581160,12420,12420,12420,12420,0
20231213,190300,525581160,12420,12420,12420,12420,0
20231213,190200,525581160,12420,12420,12420,12420,0
20231213,190100,525581160,12420,12420,12420,12420,0
20231213,190000,525581160,12420,12420,12420,12420,0
20231213,185900,525581160,12420,12420,12420,12420,0
20231213,185800,525581160,12420,12420,12420,12420,0
20231213,185700,525581160,12420,12420,12420,12420,0
20231213,185600,525581160,12420,12420,12420,12420,1748
20231213,185500,525581160,12420,12420,12420,12420,0
20231213,185400,525581160,12420,12420,12420,12420,0
20231213,185300,525581160,12420,12420,12420,12420,0
20231213,185200,525581160,12420,12420,12420,12420,0
20231213,185100,525581160,12420,12420,12420,12420,0
20231213,185000,525581160,12420,12420,12420,12420,0
20231213,184900,525581160,12420,12420,12420,12420,0
20231213,184800,525581160,12420,12420,12420,12420,0
20231213,184700,525581160,12420,12420,12420,12420,0
20231213,184600,525581160,12420,12420,12420,12420,0
20231213,184500,525581160,12420,12420,12420,12420,0
20231213,184400,525581160,12420,12420,12420,12420,0
20231213,184300,525581160,12420,12420,12420,12420,0
20231213,184200,525581160,12420,12420,12420,12420,0
20231213,184100,525581160,12420,12420,12420,12420,0
20231213,184000,525581160,12420,12420,12420,12420,0
20231213,183900,525581160,12420,12420,12420,12420,0
20231213,183800,525581160,12420,12420,12420,12420,0
20231213,183700,525581160,12420,12420,12420,12420,0
20231213,183600,525581160,12420,12420,12420,12420,0
20231213,183500,525581160,12420,12420,12420,12420,0
20231213,183400,525581160,12420,12420,12420,12420,0
20231213,183300,525581160,12420,12420,12420,12420,0
20231213,183200,525581160,12420,12420,12420,12420,0
20231213,183100,525581160,12420,12420,12420,12420,0
20231213,183000,525581160,12420,12420,12420,12420,0
20231213,182900,525581160,12420,12420,12420,12420,0
20231213,182800,525581160,12420,12420,12420,12420,0
20231213,182700,525581160,12420,12420,12420,12420,0
20231213,182600,525581160,12420,12420,12420,12420,1748
20231213,182500,525581160,12420,12420,12420,12420,0
20231213,182400,525581160,12420,12420,12420,12420,0
20231213,182300,525581160,12420,12420,12420,12420,0
20231213,182200,525581160,12420,12420,12420,12420,0
20231213,182100,525581160,12420,12420,12420,12420,0
20231213,182000,525581160,12420,12420,12420,12420,0
20231213,181900,525581160,12420,12420,12420,12420,0
20231213,181800,525581160,12420,12420,12420,12420,0
20231213,181700,525581160,12420,12420,12420,12420,0
20231213,181600,525581160,12420,12420,12420,12420,0
20231213,181500,525581160,12420,12420,12420,12420,0
20231213,181400,525581160,12420,12420,12420,12420,0
20231213,181300,525581160,12420,12420,12420,12420,0
20231213,181200,525581160,12420,12420,12420,12420,0
20231213,181100,525581160,12420,12420,12420,12420,0
20231213,181000,525581160,12420,12420,12420,12420,0
20231213,180900,525581160,12420,12420,12420,12420,0
20231213,180800,525581160,12420,12420,12420,12420,0
20231213,180700,525581160,12420,12420,12420,12420,0
20231213,180600,525581160,12420,12420,12420,12420,0
20231213,180500,525581160,12420,12420,12420,12420,0
20231213,180400,525581160,12420,12420,12420,12420,0
20231213,180300,525581160,12420,12420,12420,12420,0
20231213,180200,525581160,12420,12420,12420,12420,0
20231213,180100,525581160,12420,12420,12420,12420,0
20231213,180000,525581160,12420,12420,12420,12420,0
20231213,175900,525581160,12420,12420,12420,12420,0
20231213,175800,525581160,12420,12420,12420,12420,0
20231213,175700,525581160,12420,12420,12420,12420,0
20231213,175600,525581160,12420,12420,12420,12420,1748
20231213,175500,525581160,12420,12420,12420,12420,0
20231213,175400,525581160,12420,12420,12420,12420,0
20231213,175300,525581160,12420,12420,12420,12420,0
20231213,175200,525581160,12420,12420,12420,12420,0
20231213,175100,525581160,12420,12420,12420,12420,0
20231213,175000,525581160,12420,12420,12420,12420,0
20231213,174900,525581160,12420,12420,12420,12420,0
20231213,174800,525581160,12420,12420,12420,12420,0
20231213,174700,525581160,12420,12420,12420,12420,0
20231213,174600,525581160,12420,12420,12420,12420,0
20231213,174500,525581160,12420,12420,12420,12420,0
20231213,174400,525581160,12420,12420,12420,12420,0
20231213,174300,525581160,12420,12420,12420,12420,0
20231213,174200,525581160,12420,12420,12420,12420,0
20231213,174100,525581160,12420,12420,12420,12420,0
20231213,174000,525581160,12420,12420,12420,12420,0
20231213,173900,525581160,12420,12420,12420,12420,0
20231213,173800,525581160,12420,12420,12420,12420,0
20231213,173700,525581160,12420,12420,12420,12420,0
20231213,173600,525581160,12420,12420,12420,12420,0
20231213,173500,525581160,12420,12420,12420,12420,0
20231213,173400,525581160,12420,12420,12420,12420,0
20231213,173300,525581160,12420,12420,12420,12420,0
20231213,173200,525581160,12420,12420,12420,12420,0
20231213,173100,525581160,12420,12420,12420,12420,0
20231213,173000,525581160,12420,12420,12420,12420,0
20231213,172900,525581160,12420,12420,12420,12420,0
20231213,172800,525581160,12420,12420,12420,12420,0
20231213,172700,525581160,12420,12420,12420,12420,0
20231213,172600,525581160,12420,12420,12420,12420,1748
20231213,172500,525581160,12420,12420,12420,12420,0
20231213,172400,525581160,12420,12420,12420,12420,0
20231213,172300,525581160,12420,12420,12420,12420,0
20231213,172200,525581160,12420,12420,12420,12420,0
20231213,172100,525581160,12420,12420,12420,12420,0
20231213,172000,525581160,12420,12420,12420,12420,0
20231213,171900,525581160,12420,12420,12420,12420,0
20231213,171800,525581160,12420,12420,12420,12420,0
20231213,171700,525581160,12420,12420,12420,12420,0
20231213,171600,525581160,12420,12420,12420,12420,0
20231213,171500,525581160,12420,12420,12420,12420,0
20231213,171400,525581160,12420,12420,12420,12420,0
20231213,171300,525581160,12420,12420,12420,12420,0
20231213,171200,525581160,12420,12420,12420,12420,0
20231213,171100,525581160,12420,12420,12420,12420,0
20231213,171000,525581160,12420,12420,12420,12420,0
20231213,170900,525581160,12420,12420,12420,12420,0
20231213,170800,525581160,12420,12420,12420,12420,0
20231213,170700,525581160,12420,12420,12420,12420,0
20231213,170600,525581160,12420,12420,12420,12420,0
20231213,170500,525581160,12420,12420,12420,12420,0
20231213,170400,525581160,12420,12420,12420,12420,0
20231213,170300,525581160,12420,12420,12420,12420,0
20231213,170200,525581160,12420,12420,12420,12420,0
20231213,170100,525581160,12420,12420,12420,12420,0
20231213,170000,525581160,12420,12420,12420,12420,0
20231213,165900,525581160,12420,12420,12420,12420,0
20231213,165800,525581160,12420,12420,12420,12420,0
20231213,165700,525581160,12420,12420,12420,12420,0
20231213,165600,525581160,12420,12420,12420,12420,1748
20231213,165500,525581160,12420,12420,12420,12420,0
20231213,165400,525581160,12420,12420,12420,12420,0
20231213,165300,525581160,12420,12420,12420,12420,0
20231213,165200,525581160,12420,12420,12420,12420,0
20231213,165100,525581160,12420,12420,12420,12420,0
20231213,165000,525581160,12420,12420,12420,12420,0
20231213,164900,525581160,12420,12420,12420,12420,0
20231213,164800,525581160,12420,12420,12420,12420,0
20231213,164700,525581160,12420,12420,12420,12420,0
20231213,164600,525581160,12420,12420,12420,12420,0
20231213,164500,525581160,12420,12420,12420,12420,0
20231213,164400,525581160,12420,12420,12420,12420,0
20231213,164300,525581160,12420,12420,12420,12420,0
20231213,164200,525581160,12420,12420,12420,12420,0
20231213,164100,525581160,12420,12420,12420,12420,0
20231213,164000,525581160,12420,12420,12420,12420,0
20231213,163900,525581160,12420,12420,12420,12420,0
20231213,163800,525581160,12420,12420,12420,12420,0
20231213,163700,525581160,12420,12420,12420,12420,0
20231213,163600,525581160,12420,12420,12420,12420,0
20231213,163500,525581160,12420,12420,12420,12420,0
20231213,163400,525581160,12420,12420,12420,12420,0
20231213,163300,525581160,12420,12420,12420,12420,0
20231213,163200,525581160,12420,12420,12420,12420,0
20231213,163100,525581160,12420,12420,12420,12420,0
20231213,163000,525581160,12420,12420,12420,12420,0
20231213,162900,525581160,12420,12420,12420,12420,0
20231213,162800,525581160,12420,12420,12420,12420,0
20231213,162700,525581160,12420,12420,12420,12420,0
20231213,162600,525581160,12420,12420,12420,12420,1748
20231213,162500,525581160,12420,12420,12420,12420,0
20231213,162400,525581160,12420,12420,12420,12420,0
20231213,162300,525581160,12420,12420,12420,12420,0
20231213,162200,525581160,12420,12420,12420,12420,0
20231213,162100,525581160,12420,12420,12420,12420,0
20231213,162000,525581160,12420,12420,12420,12420,0
20231213,161900,525581160,12420,12420,12420,12420,0
20231213,161800,525581160,12420,12420,12420,12420,0
20231213,161700,525581160,12420,12420,12420,12420,0
20231213,161600,525581160,12420,12420,12420,12420,0
20231213,161500,525581160,12420,12420,12420,12420,0
20231213,161400,525581160,12420,12420,12420,12420,0
20231213,161300,525581160,12420,12420,12420,12420,0
20231213,161200,525581160,12420,12420,12420,12420,0
20231213,161100,525581160,12420,12420,12420,12420,0
20231213,161000,525581160,12420,12420,12420,12420,0
20231213,160900,525581160,12420,12420,12420,12420,0
20231213,160800,525581160,12420,12420,12420,12420,0
20231213,160700,525581160,12420,12420,12420,12420,0
20231213,160600,525581160,12420,12420,12420,12420,0
20231213,160500,525581160,12420,12420,12420,12420,0
20231213,160400,525581160,12420,12420,12420,12420,0
20231213,160300,525581160,12420,12420,12420,12420,0
20231213,160200,525581160,12420,12420,12420,12420,0
20231213,160100,525581160,12420,12420,12420,12420,0
20231213,160000,525581160,12420,12420,12420,12420,0
20231213,155900,525581160,12420,12420,12420,12420,0
20231213,155800,525581160,12420,12420,12420,12420,0
20231213,155700,525581160,12420,12420,12420,12420,0
20231213,155600,525581160,12420,12420,12420,12420,1748
20231213,155500,525581160,12420,12420,12420,12420,0
20231213,155400,525581160,12420,12420,12420,12420,0
20231213,155300,525581160,12420,12420,12420,12420,0
20231213,155200,525581160,12420,12420,12420,12420,0
20231213,155100,525581160,12420,12420,12420,12420,0
20231213,155000,525581160,12420,12420,12420,12420,0
20231213,154900,525581160,12420,12420,12420,12420,0
20231213,154800,525581160,12420,12420,12420,12420,0
20231213,154700,525581160,12420,12420,12420,12420,0
20231213,154600,525581160,12420,12420,12420,12420,0
20231213,154500,525581160,12420,12420,12420,12420,0
20231213,154400,525581160,12420,12420,12420,12420,0
20231213,154300,525581160,12420,12420,12420,12420,0
20231213,154200,525581160,12420,12420,12420,12420,0
20231213,154100,525581160,12420,12420,12420,12420,0
20231213,154000,525581160,12420,12420,12420,12420,0
20231213,153900,525581160,12420,12420,12420,12420,0
20231213,153800,525581160,12420,12420,12420,12420,0
20231213,153700,525581160,12420,12420,12420,12420,0
20231213,153600,525581160,12420,12420,12420,12420,0
20231213,153500,525581160,12420,12420,12420,12420,0
20231213,153400,525581160,12420,12420,12420,12420,0
20231213,153300,525581160,12420,12420,12420,12420,0
20231213,153200,525581160,12420,12420,12420,12420,0
20231213,153100,525581160,12420,12420,12420,12420,0
20231213,153000,525581160,12420,12420,12420,12420,1748
20231213,152900,503871000,12360,12360,12360,12360,0
20231213,152800,503871000,12360,12360,12360,12360,0
20231213,152700,503871000,12360,12360,12360,12360,0
20231213,152600,503871000,12360,12360,12360,12360,0
20231213,152500,503871000,12360,12360,12360,12360,0
20231213,152400,503871000,12360,12360,12360,12360,0
20231213,152300,503871000,12360,12360,12360,12360,0
20231213,152200,503871000,12360,12360,12360,12360,0
20231213,152100,503871000,12360,12360,12360,12360,0
20231213,152000,503871000,12360,12360,12360,12360,0
20231213,151900,503871000,12360,12290,12360,12290,67
20231213,151800,503044580,12360,12290,12380,12280,381
20231213,151700,498351910,12290,12290,12290,12290,15
20231213,151600,498167560,12290,12290,12290,12290,30
20231213,151500,497798860,12320,12320,12320,12320,1
20231213,151400,497786540,12280,12280,12280,12280,11
20231213,151300,497651460,12320,12320,12320,12320,0
20231213,151200,497651460,12320,12270,12320,12270,1201
20231213,151100,482915140,12320,12320,12320,12320,1
20231213,151000,482902820,12290,12270,12290,12270,2190
20231213,150900,456027760,12280,12270,12280,12270,885
20231213,150800,445168480,12280,12280,12280,12280,0
20231213,150700,445168480,12280,12280,12280,12280,1
20231213,150600,445156200,12280,12280,12280,12280,44
20231213,150500,444615880,12290,12290,12290,12290,5
20231213,150400,444554430,12280,12280,12280,12280,0
20231213,150300,444554430,12280,12280,12280,12280,9
20231213,150200,444443910,12270,12270,12270,12270,67
20231213,150100,443621820,12270,12270,12270,12270,64
20231213,150000,442836540,12270,12270,12270,12270,83
20231213,145900,441818130,12270,12270,12270,12270,44
20231213,145800,441278250,12270,12270,12270,12270,368
20231213,145700,436762890,12270,12290,12300,12270,644
20231213,145600,428847310,12270,12270,12270,12270,746
20231213,145500,419693890,12270,12300,12300,12270,2707
20231213,145400,386419930,12300,12310,12310,12300,13
20231213,145300,386260020,12310,12300,12310,12300,229
20231213,145200,383443220,12300,12310,12310,12300,36
20231213,145100,383000070,12310,12310,12310,12310,126
20231213,145000,381449010,12310,12310,12310,12310,0
20231213,144900,381449010,12310,12320,12320,12310,905
20231213,144800,370308360,12320,12320,12320,12320,0
20231213,144700,370308360,12320,12320,12320,12320,14
20231213,144600,370135880,12320,12320,12320,12320,0
20231213,144500,370135880,12320,12320,12320,12320,0
20231213,144400,370135880,12320,12320,12320,12320,5
20231213,144300,370074280,12320,12320,12320,12320,201
20231213,144200,367597960,12320,12320,12320,12320,9
20231213,144100,367487080,12320,12320,12320,12320,1
20231213,144000,367474760,12340,12340,12340,12340,9
20231213,143900,367363700,12340,12340,12340,12340,2
20231213,143800,367339020,12340,12320,12340,12320,77
20231213,143700,366390360,12320,12320,12320,12320,0
20231213,143600,366390360,12320,12320,12320,12310,12
20231213,143500,366242530,12320,12320,12320,12320,311
20231213,143400,362411010,12320,12320,12320,12320,0
20231213,143300,362411010,12320,12320,12320,12320,0
20231213,143200,362411010,12320,12320,12320,12320,0
20231213,143100,362411010,12320,12330,12330,12320,1594
20231213,143000,342763010,12340,12340,12340,12340,40
20231213,142900,342269410,12330,12330,12330,12330,140
20231213,142800,340543210,12340,12340,12340,12340,10
20231213,142700,340419810,12360,12360,12360,12360,0
20231213,142600,340419810,12360,12360,12360,12360,1
20231213,142500,340407450,12330,12330,12330,12330,0
20231213,142400,340407450,12330,12340,12340,12330,536
20231213,142300,333796580,12340,12340,12340,12340,0
20231213,142200,333796580,12340,12340,12340,12340,1
20231213,142100,333784240,12330,12330,12330,12330,0
20231213,142000,333784240,12330,12330,12330,12330,0
20231213,141900,333784240,12330,12330,12330,12330,0
20231213,141800,333784240,12330,12330,12330,12330,103
20231213,141700,332514250,12330,12330,12330,12330,62
20231213,141600,331749790,12340,12340,12340,12340,5
20231213,141500,331688090,12330,12330,12330,12330,21
20231213,141400,331429160,12330,12330,12330,12330,0
20231213,141300,331429160,12330,12330,12330,12330,0
20231213,141200,331429160,12330,12340,12340,12330,101
20231213,141100,330182830,12330,12330,12330,12330,0
20231213,141000,330182830,12330,12330,12330,12330,0
20231213,140900,330182830,12330,12340,12340,12330,745
20231213,140800,320996010,12340,12340,12340,12340,102
20231213,140700,319737330,12340,12340,12340,12340,218
20231213,140600,317047210,12340,12340,12340,12340,183
20231213,140500,314788990,12340,12360,12360,12340,1111
20231213,140400,301076610,12360,12360,12360,12360,0
20231213,140300,301076610,12360,12360,12360,12360,0
20231213,140200,301076610,12360,12360,12360,12360,0
20231213,140100,301076610,12360,12360,12360,12360,8
20231213,140000,300977730,12360,12360,12360,12360,50
20231213,135900,300359730,12340,12340,12340,12340,0
20231213,135800,300359730,12340,12340,12340,12340,0
20231213,135700,300359730,12340,12340,12340,12340,0
20231213,135600,300359730,12340,12340,12340,12340,0
20231213,135500,300359730,12340,12340,12340,12340,0
20231213,135400,300359730,12340,12340,12340,12340,0
20231213,135300,300359730,12340,12340,12340,12340,0
20231213,135200,300359730,12340,12340,12340,12340,0
20231213,135100,300359730,12340,12340,12340,12340,0
20231213,135000,300359730,12340,12340,12340,12340,12
20231213,134900,300211650,12340,12340,12340,12340,9
20231213,134800,300100590,12340,12340,12340,12340,0
20231213,134700,300100590,12340,12340,12340,12340,0
20231213,134600,300100590,12340,12340,12340,12340,0
20231213,134500,300100590,12340,12340,12340,12340,0
20231213,134400,300100590,12340,12340,12340,12340,0
20231213,134300,300100590,12340,12340,12340,12340,77
20231213,134200,299150410,12370,12370,12370,12370,0
20231213,134100,299150410,12370,12370,12370,12370,0
20231213,134000,299150410,12370,12360,12370,12360,10
20231213,133900,299026790,12370,12360,12370,12360,211
20231213,133800,296417530,12340,12340,12340,12340,8
20231213,133700,296318810,12330,12330,12330,12330,0
20231213,133600,296318810,12330,12360,12370,12330,117
20231213,133500,294872350,12330,12330,12330,12330,0
20231213,133400,294872350,12330,12330,12330,12330,0
20231213,133300,294872350,12330,12370,12370,12330,85
20231213,133200,293824140,12370,12370,12370,12370,1
20231213,133100,293811770,12330,12330,12330,12330,0
20231213,133000,293811770,12330,12340,12340,12330,203
20231213,132900,291307110,12370,12370,12370,12370,5
20231213,132800,291245260,12370,12370,12370,12370,142
20231213,132700,289488720,12370,12370,12370,12370,0
20231213,132600,289488720,12370,12370,12370,12370,0
20231213,132500,289488720,12370,12370,12370,12370,5
20231213,132400,289426870,12370,12340,12370,12340,6
20231213,132300,289352800,12340,12350,12370,12340,92
20231213,132200,288217410,12370,12350,12370,12350,10
20231213,132100,288093890,12340,12340,12340,12340,0
20231213,132000,288093890,12340,12340,12340,12340,0
20231213,131900,288093890,12340,12340,12340,12340,20
20231213,131800,287847090,12340,12360,12360,12340,399
20231213,131700,282921770,12380,12380,12380,12380,0
20231213,131600,282921770,12380,12380,12380,12380,0
20231213,131500,282921770,12380,12380,12380,12380,0
20231213,131400,282921770,12380,12380,12380,12380,1
20231213,131300,282909390,12360,12360,12360,12360,8
20231213,131200,282810510,12380,12380,12380,12380,0
20231213,131100,282810510,12380,12380,12380,12380,0
20231213,131000,282810510,12380,12380,12380,12380,0
20231213,130900,282810510,12380,12360,12380,12360,40
20231213,130800,282316090,12380,12380,12380,12380,0
20231213,130700,282316090,12380,12380,12380,12380,1
20231213,130600,282303710,12370,12370,12370,12370,13
20231213,130500,282142900,12380,12380,12380,12380,0
20231213,130400,282142900,12380,12380,12380,12380,0
20231213,130300,282142900,12380,12380,12380,12380,5
20231213,130200,282081000,12380,12380,12380,12380,0
20231213,130100,282081000,12380,12380,12380,12380,0
20231213,130000,282081000,12380,12380,12380,12380,0
20231213,125900,282081000,12380,12380,12380,12380,0
20231213,125800,282081000,12380,12380,12380,12380,0
20231213,125700,282081000,12380,12380,12380,12380,0
20231213,125600,282081000,12380,12380,12380,12380,0
20231213,125500,282081000,12380,12380,12380,12380,0
20231213,125400,282081000,12380,12380,12380,12380,0
20231213,125300,282081000,12380,12380,12380,12380,105
20231213,125200,280781100,12380,12380,12380,12380,0
20231213,125100,280781100,12380,12380,12380,12380,0
20231213,125000,280781100,12380,12380,12380,12380,0
20231213,124900,280781100,12380,12380,12380,12380,0
20231213,124800,280781100,12380,12380,12380,12380,0
20231213,124700,280781100,12380,12380,12380,12380,0
20231213,124600,280781100,12380,12380,12380,12380,123
20231213,124500,279258360,12360,12370,12370,12360,80
20231213,124400,278268920,12370,12370,12370,12370,0
20231213,124300,278268920,12370,12370,12370,12370,0
20231213,124200,278268920,12370,12370,12370,12370,0
20231213,124100,278268920,12370,12370,12370,12370,0
20231213,124000,278268920,12370,12370,12370,12370,18
20231213,123900,278046260,12370,12370,12370,12370,0
20231213,123800,278046260,12370,12370,12370,12370,0
20231213,123700,278046260,12370,12370,12370,12370,0
20231213,123600,278046260,12370,12370,12370,12370,0
20231213,123500,278046260,12370,12370,12370,12370,0
20231213,123400,278046260,12370,12370,12370,12370,7
20231213,123300,277959670,12370,12370,12370,12370,193
20231213,123200,275572260,12370,12370,12370,12370,25
20231213,123100,275263010,12360,12360,12360,12360,0
20231213,123000,275263010,12360,12360,12360,12360,0
20231213,122900,275263010,12360,12360,12360,12360,0
20231213,122800,275263010,12360,12360,12360,12360,0
20231213,122700,275263010,12360,12360,12360,12360,69
20231213,122600,274410170,12360,12360,12360,12360,0
20231213,122500,274410170,12360,12360,12360,12360,0
20231213,122400,274410170,12360,12360,12360,12360,0
20231213,122300,274410170,12360,12360,12360,12360,1
20231213,122200,274397810,12360,12360,12360,12360,0
20231213,122100,274397810,12360,12370,12370,12360,3
20231213,122000,274360720,12360,12370,12370,12360,11
20231213,121900,274224660,12370,12370,12370,12370,0
20231213,121800,274224660,12370,12370,12370,12370,20
20231213,121700,273977260,12370,12370,12370,12370,4
20231213,121600,273927780,12350,12350,12350,12350,0
20231213,121500,273927780,12350,12350,12350,12350,32
20231213,121400,273532580,12350,12350,12350,12350,0
20231213,121300,273532580,12350,12350,12350,12350,0
20231213,121200,273532580,12350,12350,12350,12350,0
20231213,121100,273532580,12350,12350,12350,12350,4
20231213,121000,273483180,12350,12350,12350,12350,0
20231213,120900,273483180,12350,12350,12350,12350,0
20231213,120800,273483180,12350,12350,12350,12350,0
20231213,120700,273483180,12350,12350,12350,12350,28
20231213,120600,273137380,12370,12370,12370,12370,0
20231213,120500,273137380,12370,12370,12370,12370,19
20231213,120400,272902350,12380,12380,12380,12380,0
20231213,120300,272902350,12380,12380,12380,12380,0
20231213,120200,272902350,12380,12370,12380,12370,12
20231213,120100,272753810,12320,12320,12320,12320,0
20231213,120000,272753810,12320,12320,12320,12320,0
20231213,115900,272753810,12320,12320,12320,12320,0
20231213,115800,272753810,12320,12320,12320,12320,0
20231213,115700,272753810,12320,12320,12320,12320,0
20231213,115600,272753810,12320,12320,12320,12320,0
20231213,115500,272753810,12320,12320,12320,12320,101
20231213,115400,271509490,12320,12320,12320,12320,0
20231213,115300,271509490,12320,12320,12320,12320,0
20231213,115200,271509490,12320,12320,12380,12310,2076
20231213,115100,245933070,12320,12370,12370,12320,2061
20231213,115000,220527550,12370,12370,12370,12370,2
20231213,114900,220502810,12370,12370,12370,12370,0
20231213,114800,220502810,12370,12370,12370,12370,100
20231213,114700,219265810,12370,12370,12370,12370,2
20231213,114600,219241070,12370,12370,12370,12370,0
20231213,114500,219241070,12370,12360,12370,12360,16
20231213,114400,219043230,12370,12370,12370,12370,0
20231213,114300,219043230,12370,12370,12370,12370,1
20231213,114200,219030860,12370,12370,12370,12370,33
20231213,114100,218622650,12400,12400,12400,12400,0
20231213,114000,218622650,12400,12400,12400,12400,0
20231213,113900,218622650,12400,12400,12400,12400,0
20231213,113800,218622650,12400,12400,12400,12400,0
20231213,113700,218622650,12400,12400,12400,12400,0
20231213,113600,218622650,12400,12400,12400,12400,0
20231213,113500,218622650,12400,12400,12400,12400,22
20231213,113400,218349850,12400,12400,12400,12400,0
20231213,113300,218349850,12400,12400,12400,12400,0
20231213,113200,218349850,12400,12400,12400,12400,0
20231213,113100,218349850,12400,12400,12400,12400,0
20231213,113000,218349850,12400,12400,12400,12400,0
20231213,112900,218349850,12400,12400,12400,12400,0
20231213,112800,218349850,12400,12400,12400,12400,0
20231213,112700,218349850,12400,12400,12400,12400,28
20231213,112600,218002650,12410,12410,12410,12410,0
20231213,112500,218002650,12410,12410,12410,12410,0
20231213,112400,218002650,12410,12410,12410,12410,0
20231213,112300,218002650,12410,12410,12410,12410,335
20231213,112200,213845300,12410,12410,12410,12410,0
20231213,112100,213845300,12410,12410,12410,12410,30
20231213,112000,213473000,12410,12410,12410,12410,0
20231213,111900,213473000,12410,12410,12410,12410,0
20231213,111800,213473000,12410,12410,12410,12410,0
20231213,111700,213473000,12410,12410,12410,12410,36
20231213,111600,213026240,12430,12430,12430,12430,1
20231213,111500,213013810,12430,12430,12430,12430,3
20231213,111400,212976520,12410,12410,12410,12410,0
20231213,111300,212976520,12410,12410,12410,12410,0
20231213,111200,212976520,12410,12410,12410,12410,0
20231213,111100,212976520,12410,12410,12410,12410,0
20231213,111000,212976520,12410,12410,12410,12410,18
20231213,110900,212753140,12410,12410,12410,12410,0
20231213,110800,212753140,12410,12410,12410,12410,0
20231213,110700,212753140,12410,12410,12410,12410,0
20231213,110600,212753140,12410,12410,12410,12410,0
20231213,110500,212753140,12410,12350,12410,12350,6
20231213,110400,212678740,12410,12410,12410,12410,0
20231213,110300,212678740,12410,12410,12410,12410,0
20231213,110200,212678740,12410,12410,12410,12410,0
20231213,110100,212678740,12410,12410,12410,12410,0
20231213,110000,212678740,12410,12410,12410,12410,0
20231213,105900,212678740,12410,12410,12410,12410,0
20231213,105800,212678740,12410,12410,12410,12410,0
20231213,105700,212678740,12410,12400,12410,12320,2037
20231213,105600,187502410,12400,12400,12400,12400,319
20231213,105500,183546810,12400,12410,12410,12400,14
20231213,105400,183373190,12410,12410,12410,12410,0
20231213,105300,183373190,12410,12410,12410,12410,0
20231213,105200,183373190,12410,12410,12410,12410,0
20231213,105100,183373190,12410,12410,12410,12410,0
20231213,105000,183373190,12410,12410,12410,12410,324
20231213,104900,179352350,12410,12410,12410,12410,0
20231213,104800,179352350,12410,12410,12410,12410,0
20231213,104700,179352350,12410,12460,12460,12410,5
20231213,104600,179290100,12410,12410,12410,12410,0
20231213,104500,179290100,12410,12410,12410,12410,6
20231213,104400,179215640,12410,12410,12410,12410,0
20231213,104300,179215640,12410,12410,12410,12410,67
20231213,104200,178384170,12400,12400,12400,12400,0
20231213,104100,178384170,12400,12400,12400,12400,0
20231213,104000,178384170,12400,12400,12400,12400,18
20231213,103900,178160970,12400,12400,12400,12400,0
20231213,103800,178160970,12400,12400,12400,12400,0
20231213,103700,178160970,12400,12400,12400,12400,4
20231213,103600,178111370,12410,12410,12410,12410,113
20231213,103500,176709040,12400,12400,12400,12400,0
20231213,103400,176709040,12400,12400,12400,12400,0
20231213,103300,176709040,12400,12400,12400,12400,100
20231213,103200,175469040,12410,12410,12410,12410,0
20231213,103100,175469040,12410,12410,12410,12410,0
20231213,103000,175469040,12410,12410,12410,12410,0
20231213,102900,175469040,12410,12390,12410,12380,148
20231213,102800,173636120,12380,12380,12380,12380,1
20231213,102700,173623740,12410,12410,12410,12410,0
20231213,102600,173623740,12410,12410,12410,12410,0
20231213,102500,173623740,12410,12410,12410,12410,0
20231213,102400,173623740,12410,12410,12410,12410,0
20231213,102300,173623740,12410,12410,12410,12410,0
20231213,102200,173623740,12410,12410,12410,12410,0
20231213,102100,173623740,12410,12410,12410,12410,2
20231213,102000,173598920,12410,12410,12410,12410,0
20231213,101900,173598920,12410,12410,12410,12410,0
20231213,101800,173598920,12410,12410,12410,12410,0
20231213,101700,173598920,12410,12410,12410,12410,0
20231213,101600,173598920,12410,12410,12410,12410,1
20231213,101500,173586510,12370,12370,12370,12370,7
20231213,101400,173499920,12410,12390,12410,12390,2
20231213,101300,173475120,12370,12390,12390,12370,404
20231213,101200,168475620,12380,12380,12380,12380,104
20231213,101100,167188100,12390,12390,12390,12390,0
20231213,101000,167188100,12390,12390,12390,12390,0
20231213,100900,167188100,12390,12390,12390,12390,194
20231213,100800,164784440,12390,12390,12390,12390,1
20231213,100700,164772050,12390,12390,12390,12390,7
20231213,100600,164685320,12390,12390,12390,12390,5
20231213,100500,164623370,12420,12420,12420,12420,1
20231213,100400,164610950,12390,12380,12390,12380,1912
20231213,100300,140922270,12390,12390,12390,12390,11
20231213,100200,140785980,12390,12380,12390,12380,60
20231213,100100,140043170,12380,12380,12380,12380,30
20231213,100000,139671770,12380,12400,12400,12380,181
20231213,095900,137430970,12400,12390,12400,12390,25
20231213,095800,137121210,12390,12390,12390,12390,20
20231213,095700,136873410,12390,12390,12390,12390,0
20231213,095600,136873410,12390,12390,12390,12390,66
20231213,095500,136055670,12380,12380,12380,12380,1
20231213,095400,136043290,12390,12390,12390,12390,100
20231213,095300,134804290,12410,12410,12410,12410,8
20231213,095200,134705010,12400,12400,12400,12400,0
20231213,095100,134705010,12400,12400,12400,12400,0
20231213,095000,134705010,12400,12360,12400,12360,60
20231213,094900,133963370,12360,12360,12360,12360,0
20231213,094800,133963370,12360,12310,12360,12310,101
20231213,094700,132720010,12310,12320,12320,12310,1183
20231213,094600,118149170,12320,12320,12320,12320,150
20231213,094500,116301170,12360,12360,12360,12360,0
20231213,094400,116301170,12360,12360,12360,12360,5
20231213,094300,116239370,12310,12310,12310,12310,0
20231213,094200,116239370,12310,12310,12310,12310,21
20231213,094100,115980860,12360,12360,12360,12360,0
20231213,094000,115980860,12360,12360,12360,12360,0
20231213,093900,115980860,12360,12320,12360,12310,185
20231213,093800,113702800,12310,12310,12310,12310,134
20231213,093700,112053260,12310,12310,12320,12310,375
20231213,093600,107436990,12320,12340,12340,12320,754
20231213,093500,98144390,12340,12340,12340,12340,30
20231213,093400,97774190,12340,12340,12340,12340,0
20231213,093300,97774190,12340,12370,12370,12340,1716
20231213,093200,76582540,12370,12370,12380,12360,367
20231213,093100,72043880,12380,12370,12380,12370,102
20231213,093000,70782120,12370,12380,12390,12370,367
20231213,092900,66241830,12380,12380,12380,12380,101
20231213,092800,64991450,12380,12380,12390,12380,454
20231213,092700,59370730,12380,12380,12380,12380,0
20231213,092600,59370730,12380,12380,12380,12380,0
20231213,092500,59370730,12380,12390,12390,12380,304
20231213,092400,55606210,12390,12390,12390,12390,0
20231213,092300,55606210,12390,12390,12390,12390,74
20231213,092200,54689350,12390,12390,12390,12390,0
20231213,092100,54689350,12390,12390,12390,12390,100
20231213,092000,53450350,12380,12380,12380,12380,0
20231213,091900,53450350,12380,12380,12380,12380,0
20231213,091800,53450350,12380,12390,12390,12380,527
20231213,091700,46921220,12400,12400,12400,12400,5
20231213,091600,46859220,12380,12380,12380,12380,0
20231213,091500,46859220,12380,12380,12380,12380,0
20231213,091400,46859220,12380,12380,12380,12380,8
20231213,091300,46760180,12430,12430,12430,12430,1
20231213,091200,46747750,12430,12440,12440,12430,101
20231213,091100,45492310,12370,12370,12370,12370,13
20231213,091000,45331500,12440,12440,12440,12440,5
20231213,090900,45269300,12500,12500,12500,12500,0
20231213,090800,45269300,12500,12470,12500,12470,500
20231213,090700,39021330,12500,12350,12500,12350,525
20231213,090600,32470180,12350,12370,12370,12350,273
20231213,090500,29096870,12370,12420,12420,12370,331
20231213,090400,24992160,12440,12490,12490,12440,15
20231213,090300,24804950,12500,12500,12500,12500,40
20231213,090200,24304950,12500,12510,12510,12400,126
20231213,090100,22732440,12510,12410,12510,12400,221
20231213,090000,19978550,12430,12550,12550,12410,1598