KissMeData/045660/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,192600,563911030,12200,12200,12200,12200,224
20231214,192500,563911030,12200,12200,12200,12200,0
20231214,192400,563911030,12200,12200,12200,12200,0
20231214,192300,563911030,12200,12200,12200,12200,0
20231214,192200,563911030,12200,12200,12200,12200,0
20231214,192100,563911030,12200,12200,12200,12200,0
20231214,192000,563911030,12200,12200,12200,12200,0
20231214,191900,563911030,12200,12200,12200,12200,0
20231214,191800,563911030,12200,12200,12200,12200,0
20231214,191700,563911030,12200,12200,12200,12200,0
20231214,191600,563911030,12200,12200,12200,12200,0
20231214,191500,563911030,12200,12200,12200,12200,0
20231214,191400,563911030,12200,12200,12200,12200,0
20231214,191300,563911030,12200,12200,12200,12200,0
20231214,191200,563911030,12200,12200,12200,12200,0
20231214,191100,563911030,12200,12200,12200,12200,0
20231214,191000,563911030,12200,12200,12200,12200,0
20231214,190900,563911030,12200,12200,12200,12200,0
20231214,190800,563911030,12200,12200,12200,12200,0
20231214,190700,563911030,12200,12200,12200,12200,0
20231214,190600,563911030,12200,12200,12200,12200,0
20231214,190500,563911030,12200,12200,12200,12200,0
20231214,190400,563911030,12200,12200,12200,12200,0
20231214,190300,563911030,12200,12200,12200,12200,0
20231214,190200,563911030,12200,12200,12200,12200,0
20231214,190100,563911030,12200,12200,12200,12200,0
20231214,190000,563911030,12200,12200,12200,12200,0
20231214,185900,563911030,12200,12200,12200,12200,0
20231214,185800,563911030,12200,12200,12200,12200,0
20231214,185700,563911030,12200,12200,12200,12200,0
20231214,185600,563911030,12200,12200,12200,12200,224
20231214,185500,563911030,12200,12200,12200,12200,0
20231214,185400,563911030,12200,12200,12200,12200,0
20231214,185300,563911030,12200,12200,12200,12200,0
20231214,185200,563911030,12200,12200,12200,12200,0
20231214,185100,563911030,12200,12200,12200,12200,0
20231214,185000,563911030,12200,12200,12200,12200,0
20231214,184900,563911030,12200,12200,12200,12200,0
20231214,184800,563911030,12200,12200,12200,12200,0
20231214,184700,563911030,12200,12200,12200,12200,0
20231214,184600,563911030,12200,12200,12200,12200,0
20231214,184500,563911030,12200,12200,12200,12200,0
20231214,184400,563911030,12200,12200,12200,12200,0
20231214,184300,563911030,12200,12200,12200,12200,0
20231214,184200,563911030,12200,12200,12200,12200,0
20231214,184100,563911030,12200,12200,12200,12200,0
20231214,184000,563911030,12200,12200,12200,12200,0
20231214,183900,563911030,12200,12200,12200,12200,0
20231214,183800,563911030,12200,12200,12200,12200,0
20231214,183700,563911030,12200,12200,12200,12200,0
20231214,183600,563911030,12200,12200,12200,12200,0
20231214,183500,563911030,12200,12200,12200,12200,0
20231214,183400,563911030,12200,12200,12200,12200,0
20231214,183300,563911030,12200,12200,12200,12200,0
20231214,183200,563911030,12200,12200,12200,12200,0
20231214,183100,563911030,12200,12200,12200,12200,0
20231214,183000,563911030,12200,12200,12200,12200,0
20231214,182900,563911030,12200,12200,12200,12200,0
20231214,182800,563911030,12200,12200,12200,12200,0
20231214,182700,563911030,12200,12200,12200,12200,0
20231214,182600,563911030,12200,12200,12200,12200,224
20231214,182500,563911030,12200,12200,12200,12200,0
20231214,182400,563911030,12200,12200,12200,12200,0
20231214,182300,563911030,12200,12200,12200,12200,0
20231214,182200,563911030,12200,12200,12200,12200,0
20231214,182100,563911030,12200,12200,12200,12200,0
20231214,182000,563911030,12200,12200,12200,12200,0
20231214,181900,563911030,12200,12200,12200,12200,0
20231214,181800,563911030,12200,12200,12200,12200,0
20231214,181700,563911030,12200,12200,12200,12200,0
20231214,181600,563911030,12200,12200,12200,12200,0
20231214,181500,563911030,12200,12200,12200,12200,0
20231214,181400,563911030,12200,12200,12200,12200,0
20231214,181300,563911030,12200,12200,12200,12200,0
20231214,181200,563911030,12200,12200,12200,12200,0
20231214,181100,563911030,12200,12200,12200,12200,0
20231214,181000,563911030,12200,12200,12200,12200,0
20231214,180900,563911030,12200,12200,12200,12200,0
20231214,180800,563911030,12200,12200,12200,12200,0
20231214,180700,563911030,12200,12200,12200,12200,0
20231214,180600,563911030,12200,12200,12200,12200,0
20231214,180500,563911030,12200,12200,12200,12200,0
20231214,180400,563911030,12200,12200,12200,12200,0
20231214,180300,563911030,12200,12200,12200,12200,0
20231214,180200,563911030,12200,12200,12200,12200,0
20231214,180100,563911030,12200,12200,12200,12200,0
20231214,180000,563911030,12200,12200,12200,12200,0
20231214,175900,563911030,12200,12200,12200,12200,0
20231214,175800,563911030,12200,12200,12200,12200,0
20231214,175700,563911030,12200,12200,12200,12200,0
20231214,175600,563911030,12200,12200,12200,12200,224
20231214,175500,563911030,12200,12200,12200,12200,0
20231214,175400,563911030,12200,12200,12200,12200,0
20231214,175300,563911030,12200,12200,12200,12200,0
20231214,175200,563911030,12200,12200,12200,12200,0
20231214,175100,563911030,12200,12200,12200,12200,0
20231214,175000,563911030,12200,12200,12200,12200,0
20231214,174900,563911030,12200,12200,12200,12200,0
20231214,174800,563911030,12200,12200,12200,12200,0
20231214,174700,563911030,12200,12200,12200,12200,0
20231214,174600,563911030,12200,12200,12200,12200,0
20231214,174500,563911030,12200,12200,12200,12200,0
20231214,174400,563911030,12200,12200,12200,12200,0
20231214,174300,563911030,12200,12200,12200,12200,0
20231214,174200,563911030,12200,12200,12200,12200,0
20231214,174100,563911030,12200,12200,12200,12200,0
20231214,174000,563911030,12200,12200,12200,12200,0
20231214,173900,563911030,12200,12200,12200,12200,0
20231214,173800,563911030,12200,12200,12200,12200,0
20231214,173700,563911030,12200,12200,12200,12200,0
20231214,173600,563911030,12200,12200,12200,12200,0
20231214,173500,563911030,12200,12200,12200,12200,0
20231214,173400,563911030,12200,12200,12200,12200,0
20231214,173300,563911030,12200,12200,12200,12200,0
20231214,173200,563911030,12200,12200,12200,12200,0
20231214,173100,563911030,12200,12200,12200,12200,0
20231214,173000,563911030,12200,12200,12200,12200,0
20231214,172900,563911030,12200,12200,12200,12200,0
20231214,172800,563911030,12200,12200,12200,12200,0
20231214,172700,563911030,12200,12200,12200,12200,0
20231214,172600,563911030,12200,12200,12200,12200,224
20231214,172500,563911030,12200,12200,12200,12200,0
20231214,172400,563911030,12200,12200,12200,12200,0
20231214,172300,563911030,12200,12200,12200,12200,0
20231214,172200,563911030,12200,12200,12200,12200,0
20231214,172100,563911030,12200,12200,12200,12200,0
20231214,172000,563911030,12200,12200,12200,12200,0
20231214,171900,563911030,12200,12200,12200,12200,0
20231214,171800,563911030,12200,12200,12200,12200,0
20231214,171700,563911030,12200,12200,12200,12200,0
20231214,171600,563911030,12200,12200,12200,12200,0
20231214,171500,563911030,12200,12200,12200,12200,0
20231214,171400,563911030,12200,12200,12200,12200,0
20231214,171300,563911030,12200,12200,12200,12200,0
20231214,171200,563911030,12200,12200,12200,12200,0
20231214,171100,563911030,12200,12200,12200,12200,0
20231214,171000,563911030,12200,12200,12200,12200,0
20231214,170900,563911030,12200,12200,12200,12200,0
20231214,170800,563911030,12200,12200,12200,12200,0
20231214,170700,563911030,12200,12200,12200,12200,0
20231214,170600,563911030,12200,12200,12200,12200,0
20231214,170500,563911030,12200,12200,12200,12200,0
20231214,170400,563911030,12200,12200,12200,12200,0
20231214,170300,563911030,12200,12200,12200,12200,0
20231214,170200,563911030,12200,12200,12200,12200,0
20231214,170100,563911030,12200,12200,12200,12200,0
20231214,170000,563911030,12200,12200,12200,12200,0
20231214,165900,563911030,12200,12200,12200,12200,0
20231214,165800,563911030,12200,12200,12200,12200,0
20231214,165700,563911030,12200,12200,12200,12200,0
20231214,165600,563911030,12200,12200,12200,12200,224
20231214,165500,563911030,12200,12200,12200,12200,0
20231214,165400,563911030,12200,12200,12200,12200,0
20231214,165300,563911030,12200,12200,12200,12200,0
20231214,165200,563911030,12200,12200,12200,12200,0
20231214,165100,563911030,12200,12200,12200,12200,0
20231214,165000,563911030,12200,12200,12200,12200,0
20231214,164900,563911030,12200,12200,12200,12200,0
20231214,164800,563911030,12200,12200,12200,12200,0
20231214,164700,563911030,12200,12200,12200,12200,0
20231214,164600,563911030,12200,12200,12200,12200,0
20231214,164500,563911030,12200,12200,12200,12200,0
20231214,164400,563911030,12200,12200,12200,12200,0
20231214,164300,563911030,12200,12200,12200,12200,0
20231214,164200,563911030,12200,12200,12200,12200,0
20231214,164100,563911030,12200,12200,12200,12200,0
20231214,164000,563911030,12200,12200,12200,12200,0
20231214,163900,563911030,12200,12200,12200,12200,0
20231214,163800,563911030,12200,12200,12200,12200,0
20231214,163700,563911030,12200,12200,12200,12200,0
20231214,163600,563911030,12200,12200,12200,12200,0
20231214,163500,563911030,12200,12200,12200,12200,0
20231214,163400,563911030,12200,12200,12200,12200,0
20231214,163300,563911030,12200,12200,12200,12200,0
20231214,163200,563911030,12200,12200,12200,12200,0
20231214,163100,563911030,12200,12200,12200,12200,0
20231214,163000,563911030,12200,12200,12200,12200,0
20231214,162900,563911030,12200,12200,12200,12200,0
20231214,162800,563911030,12200,12200,12200,12200,0
20231214,162700,563911030,12200,12200,12200,12200,0
20231214,162600,563911030,12200,12200,12200,12200,224
20231214,162500,563911030,12200,12200,12200,12200,0
20231214,162400,563911030,12200,12200,12200,12200,0
20231214,162300,563911030,12200,12200,12200,12200,0
20231214,162200,563911030,12200,12200,12200,12200,0
20231214,162100,563911030,12200,12200,12200,12200,0
20231214,162000,563911030,12200,12200,12200,12200,0
20231214,161900,563911030,12200,12200,12200,12200,0
20231214,161800,563911030,12200,12200,12200,12200,0
20231214,161700,563911030,12200,12200,12200,12200,0
20231214,161600,563911030,12200,12200,12200,12200,0
20231214,161500,563911030,12200,12200,12200,12200,0
20231214,161400,563911030,12200,12200,12200,12200,0
20231214,161300,563911030,12200,12200,12200,12200,0
20231214,161200,563911030,12200,12200,12200,12200,0
20231214,161100,563911030,12200,12200,12200,12200,0
20231214,161000,563911030,12200,12200,12200,12200,0
20231214,160900,563911030,12200,12200,12200,12200,0
20231214,160800,563911030,12200,12200,12200,12200,0
20231214,160700,563911030,12200,12200,12200,12200,0
20231214,160600,563911030,12200,12200,12200,12200,0
20231214,160500,563911030,12200,12200,12200,12200,0
20231214,160400,563911030,12200,12200,12200,12200,0
20231214,160300,563911030,12200,12200,12200,12200,0
20231214,160200,563911030,12200,12200,12200,12200,0
20231214,160100,563911030,12200,12200,12200,12200,0
20231214,160000,563911030,12200,12200,12200,12200,0
20231214,155900,563911030,12200,12200,12200,12200,0
20231214,155800,563911030,12200,12200,12200,12200,0
20231214,155700,563911030,12200,12200,12200,12200,0
20231214,155600,563911030,12200,12200,12200,12200,224
20231214,155500,563911030,12200,12200,12200,12200,0
20231214,155400,563911030,12200,12200,12200,12200,0
20231214,155300,563911030,12200,12200,12200,12200,0
20231214,155200,563911030,12200,12200,12200,12200,0
20231214,155100,563911030,12200,12200,12200,12200,0
20231214,155000,563911030,12200,12200,12200,12200,0
20231214,154900,563911030,12200,12200,12200,12200,0
20231214,154800,563911030,12200,12200,12200,12200,0
20231214,154700,563911030,12200,12200,12200,12200,0
20231214,154600,563911030,12200,12200,12200,12200,0
20231214,154500,563911030,12200,12200,12200,12200,0
20231214,154400,563911030,12200,12200,12200,12200,0
20231214,154300,563911030,12200,12200,12200,12200,0
20231214,154200,563911030,12200,12200,12200,12200,0
20231214,154100,563911030,12200,12200,12200,12200,0
20231214,154000,563911030,12200,12200,12200,12200,0
20231214,153900,563911030,12200,12200,12200,12200,0
20231214,153800,563911030,12200,12200,12200,12200,0
20231214,153700,563911030,12200,12200,12200,12200,0
20231214,153600,563911030,12200,12200,12200,12200,0
20231214,153500,563911030,12200,12200,12200,12200,0
20231214,153400,563911030,12200,12200,12200,12200,0
20231214,153300,563911030,12200,12200,12200,12200,0
20231214,153200,563911030,12200,12200,12200,12200,0
20231214,153100,563911030,12200,12200,12200,12200,0
20231214,153000,563911030,12200,12200,12200,12200,224
20231214,152900,561178230,12290,12290,12290,12290,0
20231214,152800,561178230,12290,12290,12290,12290,0
20231214,152700,561178230,12290,12290,12290,12290,0
20231214,152600,561178230,12290,12290,12290,12290,0
20231214,152500,561178230,12290,12290,12290,12290,0
20231214,152400,561178230,12290,12290,12290,12290,0
20231214,152300,561178230,12290,12290,12290,12290,0
20231214,152200,561178230,12290,12290,12290,12290,0
20231214,152100,561178230,12290,12290,12290,12290,0
20231214,152000,561178230,12290,12290,12290,12290,0
20231214,151900,561178230,12290,12250,12290,12200,1701
20231214,151800,540388410,12250,12250,12250,12250,1
20231214,151700,540376160,12250,12250,12250,12250,0
20231214,151600,540376160,12250,12230,12250,12230,11
20231214,151500,540241610,12230,12230,12230,12230,0
20231214,151400,540241610,12230,12270,12270,12230,251
20231214,151300,537171840,12250,12250,12250,12250,3
20231214,151200,537135090,12250,12250,12250,12250,66
20231214,151100,536326590,12290,12290,12290,12290,0
20231214,151000,536326590,12290,12290,12290,12290,0
20231214,150900,536326590,12290,12290,12290,12290,0
20231214,150800,536326590,12290,12290,12290,12290,0
20231214,150700,536326590,12290,12290,12290,12290,0
20231214,150600,536326590,12290,12290,12290,12290,0
20231214,150500,536326590,12290,12290,12290,12290,1
20231214,150400,536314300,12290,12250,12290,12250,10
20231214,150300,536191760,12250,12250,12280,12250,227
20231214,150200,533409060,12250,12280,12280,12250,20
20231214,150100,533164000,12230,12250,12250,12230,1000
20231214,150000,520933960,12290,12270,12290,12270,30
20231214,145900,520565290,12270,12270,12270,12270,1
20231214,145800,520553020,12260,12260,12260,12260,0
20231214,145700,520553020,12260,12260,12260,12260,1
20231214,145600,520540760,12260,12260,12260,12260,0
20231214,145500,520540760,12260,12240,12260,12240,250
20231214,145400,517478800,12240,12240,12240,12240,1
20231214,145300,517466560,12230,12230,12230,12230,203
20231214,145200,514983870,12200,12200,12200,12200,127
20231214,145100,513434470,12200,12200,12200,12200,0
20231214,145000,513434470,12200,12200,12200,12200,0
20231214,144900,513434470,12200,12200,12200,12200,100
20231214,144800,512214470,12190,12190,12190,12190,0
20231214,144700,512214470,12190,12190,12190,12190,0
20231214,144600,512214470,12190,12190,12190,12190,0
20231214,144500,512214470,12190,12190,12190,12190,0
20231214,144400,512214470,12190,12190,12190,12190,5
20231214,144300,512153520,12180,12180,12180,12180,0
20231214,144200,512153520,12180,12180,12180,12180,0
20231214,144100,512153520,12180,12180,12180,12180,0
20231214,144000,512153520,12180,12180,12180,12180,1
20231214,143900,512141340,12230,12230,12230,12230,1
20231214,143800,512129110,12230,12230,12230,12230,0
20231214,143700,512129110,12230,12230,12230,12230,0
20231214,143600,512129110,12230,12230,12230,12230,0
20231214,143500,512129110,12230,12230,12230,12230,0
20231214,143400,512129110,12230,12230,12230,12230,0
20231214,143300,512129110,12230,12230,12230,12230,0
20231214,143200,512129110,12230,12230,12230,12230,5
20231214,143100,512067960,12180,12180,12180,12180,66
20231214,143000,511264080,12180,12180,12180,12180,0
20231214,142900,511264080,12180,12180,12180,12180,0
20231214,142800,511264080,12180,12180,12180,12180,0
20231214,142700,511264080,12180,12180,12180,12180,29
20231214,142600,510910860,12180,12180,12180,12180,0
20231214,142500,510910860,12180,12180,12180,12180,460
20231214,142400,505308060,12180,12200,12200,12180,780
20231214,142300,495806450,12200,12200,12200,12200,77
20231214,142200,494867050,12200,12200,12200,12200,222
20231214,142100,492158650,12200,12200,12200,12200,366
20231214,142000,487693450,12210,12210,12210,12210,0
20231214,141900,487693450,12210,12210,12210,12210,0
20231214,141800,487693450,12210,12210,12210,12210,0
20231214,141700,487693450,12210,12210,12210,12210,10
20231214,141600,487571350,12200,12200,12200,12200,3
20231214,141500,487534750,12200,12200,12200,12200,0
20231214,141400,487534750,12200,12200,12200,12200,0
20231214,141300,487534750,12200,12200,12200,12200,0
20231214,141200,487534750,12200,12200,12200,12200,0
20231214,141100,487534750,12200,12200,12200,12200,0
20231214,141000,487534750,12200,12200,12200,12200,0
20231214,140900,487534750,12200,12200,12200,12200,321
20231214,140800,483618550,12200,12200,12200,12200,0
20231214,140700,483618550,12200,12200,12200,12200,0
20231214,140600,483618550,12200,12200,12200,12200,41
20231214,140500,483118350,12240,12240,12240,12240,0
20231214,140400,483118350,12240,12240,12240,12240,0
20231214,140300,483118350,12240,12240,12240,12240,0
20231214,140200,483118350,12240,12240,12240,12240,0
20231214,140100,483118350,12240,12240,12240,12240,0
20231214,140000,483118350,12240,12240,12240,12240,9
20231214,135900,483008190,12250,12250,12250,12250,0
20231214,135800,483008190,12250,12250,12250,12250,0
20231214,135700,483008190,12250,12250,12250,12250,0
20231214,135600,483008190,12250,12250,12250,12250,0
20231214,135500,483008190,12250,12250,12250,12250,0
20231214,135400,483008190,12250,12250,12250,12250,0
20231214,135300,483008190,12250,12250,12250,12250,0
20231214,135200,483008190,12250,12250,12250,12250,0
20231214,135100,483008190,12250,12250,12250,12250,0
20231214,135000,483008190,12250,12250,12250,12250,0
20231214,134900,483008190,12250,12250,12250,12250,0
20231214,134800,483008190,12250,12250,12250,12250,0
20231214,134700,483008190,12250,12250,12250,12250,0
20231214,134600,483008190,12250,12250,12250,12250,0
20231214,134500,483008190,12250,12250,12250,12250,0
20231214,134400,483008190,12250,12250,12250,12250,0
20231214,134300,483008190,12250,12250,12250,12250,0
20231214,134200,483008190,12250,12250,12250,12250,0
20231214,134100,483008190,12250,12250,12250,12250,0
20231214,134000,483008190,12250,12250,12250,12250,0
20231214,133900,483008190,12250,12250,12250,12250,0
20231214,133800,483008190,12250,12200,12250,12200,100
20231214,133700,481785750,12200,12200,12200,12200,0
20231214,133600,481785750,12200,12200,12200,12200,0
20231214,133500,481785750,12200,12200,12200,12200,3
20231214,133400,481749150,12200,12200,12200,12200,0
20231214,133300,481749150,12200,12200,12200,12200,0
20231214,133200,481749150,12200,12200,12200,12200,80
20231214,133100,480773150,12210,12210,12210,12210,0
20231214,133000,480773150,12210,12210,12210,12210,1
20231214,132900,480760940,12200,12200,12200,12200,0
20231214,132800,480760940,12200,12200,12200,12200,0
20231214,132700,480760940,12200,12200,12200,12200,8
20231214,132600,480663340,12210,12210,12210,12210,0
20231214,132500,480663340,12210,12210,12210,12210,5
20231214,132400,480602290,12200,12200,12200,12200,0
20231214,132300,480602290,12200,12200,12200,12200,0
20231214,132200,480602290,12200,12200,12200,12200,0
20231214,132100,480602290,12200,12200,12200,12200,0
20231214,132000,480602290,12200,12200,12200,12200,32
20231214,131900,480211890,12200,12200,12200,12200,0
20231214,131800,480211890,12200,12200,12200,12200,5
20231214,131700,480150890,12200,12200,12200,12200,0
20231214,131600,480150890,12200,12200,12200,12200,1
20231214,131500,480138690,12170,12170,12170,12170,0
20231214,131400,480138690,12170,12170,12170,12170,0
20231214,131300,480138690,12170,12170,12170,12170,0
20231214,131200,480138690,12170,12190,12190,12170,821
20231214,131100,470141900,12200,12200,12200,12200,0
20231214,131000,470141900,12200,12200,12200,12200,140
20231214,130900,468433900,12190,12190,12190,12190,0
20231214,130800,468433900,12190,12190,12190,12190,133
20231214,130700,466812630,12190,12190,12190,12190,0
20231214,130600,466812630,12190,12190,12190,12190,0
20231214,130500,466812630,12190,12190,12190,12190,150
20231214,130400,464984130,12190,12190,12190,12190,100
20231214,130300,463765130,12190,12190,12190,12190,1
20231214,130200,463752940,12160,12160,12160,12160,0
20231214,130100,463752940,12160,12160,12160,12160,40
20231214,130000,463266540,12160,12160,12160,12160,0
20231214,125900,463266540,12160,12160,12160,12160,0
20231214,125800,463266540,12160,12160,12160,12160,0
20231214,125700,463266540,12160,12170,12170,12160,130
20231214,125600,461685730,12160,12160,12160,12160,0
20231214,125500,461685730,12160,12160,12160,12160,0
20231214,125400,461685730,12160,12160,12160,12160,29
20231214,125300,461333090,12190,12190,12190,12190,0
20231214,125200,461333090,12190,12190,12190,12190,0
20231214,125100,461333090,12190,12190,12190,12190,0
20231214,125000,461333090,12190,12190,12190,12190,0
20231214,124900,461333090,12190,12190,12190,12190,5
20231214,124800,461272140,12200,12200,12200,12200,0
20231214,124700,461272140,12200,12200,12200,12200,1
20231214,124600,461259940,12160,12190,12190,12160,1000
20231214,124500,449097570,12200,12200,12200,12200,60
20231214,124400,448365570,12200,12190,12200,12190,184
20231214,124300,446122070,12200,12200,12200,12200,102
20231214,124200,444877670,12200,12190,12200,12190,18
20231214,124100,444658100,12190,12160,12190,12160,21
20231214,124000,444402410,12160,12160,12160,12160,0
20231214,123900,444402410,12160,12160,12160,12160,65
20231214,123800,443612010,12160,12160,12160,12160,1
20231214,123700,443599850,12160,12160,12160,12160,0
20231214,123600,443599850,12160,12160,12160,12160,0
20231214,123500,443599850,12160,12160,12160,12160,0
20231214,123400,443599850,12160,12160,12160,12160,0
20231214,123300,443599850,12160,12160,12160,12160,317
20231214,123200,439745130,12160,12160,12160,12160,769
20231214,123100,430394090,12160,12160,12160,12160,72
20231214,123000,429518570,12160,12160,12160,12160,0
20231214,122900,429518570,12160,12160,12160,12160,0
20231214,122800,429518570,12160,12160,12160,12160,0
20231214,122700,429518570,12160,12160,12160,12160,0
20231214,122600,429518570,12160,12170,12210,12160,139
20231214,122500,427827360,12200,12200,12200,12200,0
20231214,122400,427827360,12200,12200,12200,12200,9
20231214,122300,427717560,12160,12160,12160,12160,0
20231214,122200,427717560,12160,12160,12160,12160,0
20231214,122100,427717560,12160,12170,12170,12160,418
20231214,122000,422632320,12170,12180,12180,12170,171
20231214,121900,420550650,12170,12170,12170,12170,0
20231214,121800,420550650,12170,12170,12170,12170,0
20231214,121700,420550650,12170,12170,12170,12170,0
20231214,121600,420550650,12170,12170,12170,12170,0
20231214,121500,420550650,12170,12170,12170,12170,0
20231214,121400,420550650,12170,12170,12170,12170,0
20231214,121300,420550650,12170,12180,12180,12170,349
20231214,121200,416303170,12200,12200,12200,12200,0
20231214,121100,416303170,12200,12200,12200,12200,0
20231214,121000,416303170,12200,12200,12200,12200,0
20231214,120900,416303170,12200,12200,12200,12200,41
20231214,120800,415802970,12200,12200,12200,12200,0
20231214,120700,415802970,12200,12200,12200,12200,0
20231214,120600,415802970,12200,12200,12200,12200,1
20231214,120500,415790770,12200,12200,12200,12200,0
20231214,120400,415790770,12200,12200,12200,12200,7
20231214,120300,415705370,12200,12200,12200,12200,19
20231214,120200,415473570,12200,12200,12200,12200,19
20231214,120100,415241770,12200,12200,12200,12200,81
20231214,120000,414253570,12210,12210,12210,12210,30
20231214,115900,413887270,12210,12200,12210,12200,11
20231214,115800,413753060,12200,12200,12200,12200,0
20231214,115700,413753060,12200,12200,12200,12200,192
20231214,115600,411410660,12200,12200,12200,12200,100
20231214,115500,410190660,12170,12170,12170,12170,1
20231214,115400,410178490,12170,12170,12170,12170,0
20231214,115300,410178490,12170,12170,12170,12170,0
20231214,115200,410178490,12170,12170,12170,12170,9
20231214,115100,410068960,12170,12200,12200,12170,29
20231214,115000,409716000,12200,12200,12200,12200,42
20231214,114900,409203600,12210,12210,12210,12210,0
20231214,114800,409203600,12210,12210,12210,12210,0
20231214,114700,409203600,12210,12210,12210,12210,0
20231214,114600,409203600,12210,12210,12210,12210,0
20231214,114500,409203600,12210,12210,12210,12210,0
20231214,114400,409203600,12210,12210,12210,12210,4
20231214,114300,409154760,12210,12210,12210,12210,0
20231214,114200,409154760,12210,12210,12210,12210,0
20231214,114100,409154760,12210,12210,12210,12210,0
20231214,114000,409154760,12210,12210,12210,12210,0
20231214,113900,409154760,12210,12210,12210,12210,0
20231214,113800,409154760,12210,12210,12210,12210,0
20231214,113700,409154760,12210,12210,12210,12210,1
20231214,113600,409142550,12210,12210,12210,12210,0
20231214,113500,409142550,12210,12210,12210,12210,0
20231214,113400,409142550,12210,12210,12210,12210,1
20231214,113300,409130340,12210,12210,12210,12210,1
20231214,113200,409118130,12170,12170,12170,12160,590
20231214,113100,401938040,12180,12180,12180,12180,0
20231214,113000,401938040,12180,12180,12180,12180,200
20231214,112900,399502040,12190,12190,12190,12190,0
20231214,112800,399502040,12190,12190,12190,12190,9
20231214,112700,399392330,12190,12190,12190,12190,127
20231214,112600,397844200,12200,12200,12200,12200,2
20231214,112500,397819800,12190,12190,12190,12190,81
20231214,112400,396832410,12190,12190,12190,12190,0
20231214,112300,396832410,12190,12190,12190,12190,0
20231214,112200,396832410,12190,12190,12190,12190,3
20231214,112100,396795840,12170,12170,12170,12170,0
20231214,112000,396795840,12170,12170,12170,12170,0
20231214,111900,396795840,12170,12190,12190,12170,1178
20231214,111800,382444850,12200,12200,12200,12200,2
20231214,111700,382420450,12200,12200,12200,12200,8
20231214,111600,382322850,12200,12200,12200,12200,1
20231214,111500,382310650,12200,12200,12200,12200,108
20231214,111400,380993050,12200,12220,12220,12200,2037
20231214,111300,356132560,12220,12220,12220,12220,0
20231214,111200,356132560,12220,12210,12220,12210,161
20231214,111100,354166130,12220,12220,12220,12220,49
20231214,111000,353567350,12220,12220,12220,12220,0
20231214,110900,353567350,12220,12220,12220,12220,158
20231214,110800,351636590,12240,12240,12240,12240,0
20231214,110700,351636590,12240,12240,12240,12240,1
20231214,110600,351624350,12240,12240,12240,12240,0
20231214,110500,351624350,12240,12240,12240,12240,92
20231214,110400,350498270,12250,12250,12250,12250,0
20231214,110300,350498270,12250,12250,12250,12250,0
20231214,110200,350498270,12250,12250,12250,12250,2
20231214,110100,350473770,12250,12240,12250,12240,107
20231214,110000,349164080,12240,12240,12240,12240,100
20231214,105900,347940080,12220,12220,12220,12220,0
20231214,105800,347940080,12220,12220,12220,12220,209
20231214,105700,345386100,12200,12200,12200,12200,0
20231214,105600,345386100,12200,12200,12200,12200,0
20231214,105500,345386100,12200,12200,12200,12200,0
20231214,105400,345386100,12200,12200,12200,12200,0
20231214,105300,345386100,12200,12210,12210,12200,193
20231214,105200,343031000,12210,12210,12210,12210,10
20231214,105100,342908900,12210,12210,12210,12210,81
20231214,105000,341919890,12210,12210,12210,12210,5
20231214,104900,341858840,12200,12200,12200,12200,68
20231214,104800,341029240,12200,12200,12200,12200,16
20231214,104700,340834040,12200,12200,12200,12200,16
20231214,104600,340638840,12200,12200,12200,12200,0
20231214,104500,340638840,12200,12200,12200,12200,184
20231214,104400,338394040,12200,12200,12200,12200,94
20231214,104300,337247240,12200,12200,12200,12200,161
20231214,104200,335283040,12200,12190,12200,12190,8
20231214,104100,335185510,12200,12200,12200,12200,54
20231214,104000,334526710,12200,12200,12200,12200,100
20231214,103900,333306710,12200,12200,12200,12200,0
20231214,103800,333306710,12200,12200,12200,12200,568
20231214,103700,326377110,12200,12200,12200,12200,0
20231214,103600,326377110,12200,12200,12200,12200,244
20231214,103500,323400310,12210,12210,12210,12210,0
20231214,103400,323400310,12210,12200,12210,12200,52
20231214,103300,322765810,12190,12190,12190,12190,60
20231214,103200,322034410,12190,12190,12190,12190,0
20231214,103100,322034410,12190,12190,12190,12190,0
20231214,103000,322034410,12190,12190,12190,12190,0
20231214,102900,322034410,12190,12190,12190,12190,99
20231214,102800,320827600,12190,12190,12190,12190,186
20231214,102700,318560260,12200,12200,12200,12200,10
20231214,102600,318438260,12190,12210,12210,12190,148
20231214,102500,316634120,12180,12180,12180,12180,0
20231214,102400,316634120,12180,12180,12180,12180,0
20231214,102300,316634120,12180,12180,12180,12180,0
20231214,102200,316634120,12180,12190,12190,12180,438
20231214,102100,311295660,12210,12210,12220,12210,22
20231214,102000,311026940,12230,12230,12230,12230,0
20231214,101900,311026940,12230,12180,12230,12180,131
20231214,101800,309429810,12170,12230,12240,12170,2624
20231214,101700,277321810,12240,12240,12240,12240,0
20231214,101600,277321810,12240,12240,12240,12240,0
20231214,101500,277321810,12240,12200,12240,12180,227
20231214,101400,274553920,12200,12240,12240,12200,1880
20231214,101300,251593150,12240,12240,12240,12240,30
20231214,101200,251225950,12240,12210,12240,12210,5
20231214,101100,251164870,12240,12240,12240,12240,0
20231214,101000,251164870,12240,12240,12240,12240,12
20231214,100900,251017990,12220,12230,12230,12220,617
20231214,100800,243474500,12250,12250,12250,12250,0
20231214,100700,243474500,12250,12240,12250,12240,136
20231214,100600,241809850,12240,12250,12250,12240,90
20231214,100500,240708240,12250,12250,12250,12250,0
20231214,100400,240708240,12250,12250,12250,12250,342
20231214,100300,236518740,12260,12280,12280,12260,268
20231214,100200,233230410,12300,12300,12300,12300,4
20231214,100100,233181210,12290,12290,12290,12290,0
20231214,100000,233181210,12290,12290,12290,12290,0
20231214,095900,233181210,12290,12290,12290,12290,100
20231214,095800,231952210,12300,12300,12300,12300,100
20231214,095700,230722210,12290,12290,12290,12290,1
20231214,095600,230709920,12280,12290,12290,12280,107
20231214,095500,229395840,12290,12310,12310,12290,603
20231214,095400,221978930,12300,12310,12310,12300,47
20231214,095300,221400570,12310,12340,12340,12310,340
20231214,095200,217206170,12310,12310,12310,12310,0
20231214,095100,217206170,12310,12310,12310,12310,153
20231214,095000,215322740,12290,12290,12290,12290,0
20231214,094900,215322740,12290,12330,12340,12290,783
20231214,094800,205675220,12330,12330,12330,12330,0
20231214,094700,205675220,12330,12330,12330,12330,16
20231214,094600,205477940,12300,12300,12300,12300,394
20231214,094500,200631740,12300,12300,12300,12300,146
20231214,094400,198835940,12290,12290,12290,12290,105
20231214,094300,197545490,12300,12340,12340,12300,3274
20231214,094200,157234360,12350,12350,12350,12350,10
20231214,094100,157110860,12350,12360,12360,12350,130
20231214,094000,155505310,12360,12400,12400,12360,314
20231214,093900,151620830,12400,12400,12400,12400,1
20231214,093800,151608430,12430,12430,12430,12430,0
20231214,093700,151608430,12430,12430,12430,12430,2
20231214,093600,151583570,12430,12430,12430,12430,0
20231214,093500,151583570,12430,12430,12430,12430,0
20231214,093400,151583570,12430,12430,12430,12410,111
20231214,093300,150204040,12430,12430,12430,12430,1
20231214,093200,150191610,12430,12430,12430,12430,0
20231214,093100,150191610,12430,12430,12430,12430,0
20231214,093000,150191610,12430,12430,12430,12430,1
20231214,092900,150179180,12420,12420,12420,12420,3
20231214,092800,150141920,12410,12400,12410,12400,6
20231214,092700,150067470,12400,12400,12400,12400,0
20231214,092600,150067470,12400,12420,12420,12400,2055
20231214,092500,124566330,12420,12430,12430,12410,1668
20231214,092400,103849610,12430,12430,12430,12430,256
20231214,092300,100667530,12450,12450,12450,12450,0
20231214,092200,100667530,12450,12450,12450,12450,0
20231214,092100,100667530,12450,12460,12460,12450,91
20231214,092000,99533790,12460,12440,12460,12420,796
20231214,091900,89636530,12430,12400,12430,12400,423
20231214,091800,84387190,12400,12400,12400,12400,0
20231214,091700,84387190,12400,12370,12400,12360,101
20231214,091600,83138660,12370,12380,12380,12370,9
20231214,091500,83027300,12390,12380,12390,12380,65
20231214,091400,82222060,12380,12340,12380,12340,350
20231214,091300,77898300,12340,12340,12340,12340,26
20231214,091200,77577460,12360,12380,12380,12330,105
20231214,091100,76281740,12330,12370,12380,12330,105
20231214,091000,74986880,12350,12340,12350,12320,208
20231214,090900,72423010,12330,12330,12330,12330,0
20231214,090800,72423010,12330,12330,12330,12330,506
20231214,090700,66184030,12340,12350,12350,12340,1065
20231214,090600,53033800,12350,12350,12350,12350,813
20231214,090500,42993250,12350,12410,12430,12350,25
20231214,090400,42682980,12410,12410,12410,12330,1527
20231214,090300,23773200,12410,12370,12410,12330,621
20231214,090200,16099550,12360,12370,12370,12310,406
20231214,090100,11084140,12390,12390,12390,12390,1
20231214,090000,11071750,12410,12410,12420,12410,874