KissMeData/051160/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,193000,3972948700,10190,10190,10190,10190,2373
20231213,192900,3972948700,10190,10190,10190,10190,0
20231213,192800,3972948700,10190,10190,10190,10190,0
20231213,192700,3972948700,10190,10190,10190,10190,0
20231213,192600,3972948700,10190,10190,10190,10190,0
20231213,192500,3972948700,10190,10190,10190,10190,0
20231213,192400,3972948700,10190,10190,10190,10190,0
20231213,192300,3972948700,10190,10190,10190,10190,0
20231213,192200,3972948700,10190,10190,10190,10190,0
20231213,192100,3972948700,10190,10190,10190,10190,0
20231213,192000,3972948700,10190,10190,10190,10190,0
20231213,191900,3972948700,10190,10190,10190,10190,0
20231213,191800,3972948700,10190,10190,10190,10190,0
20231213,191700,3972948700,10190,10190,10190,10190,0
20231213,191600,3972948700,10190,10190,10190,10190,0
20231213,191500,3972948700,10190,10190,10190,10190,0
20231213,191400,3972948700,10190,10190,10190,10190,0
20231213,191300,3972948700,10190,10190,10190,10190,0
20231213,191200,3972948700,10190,10190,10190,10190,0
20231213,191100,3972948700,10190,10190,10190,10190,0
20231213,191000,3972948700,10190,10190,10190,10190,0
20231213,190900,3972948700,10190,10190,10190,10190,0
20231213,190800,3972948700,10190,10190,10190,10190,0
20231213,190700,3972948700,10190,10190,10190,10190,0
20231213,190600,3972948700,10190,10190,10190,10190,0
20231213,190500,3972948700,10190,10190,10190,10190,0
20231213,190400,3972948700,10190,10190,10190,10190,0
20231213,190300,3972948700,10190,10190,10190,10190,0
20231213,190200,3972948700,10190,10190,10190,10190,0
20231213,190100,3972948700,10190,10190,10190,10190,0
20231213,190000,3972948700,10190,10190,10190,10190,2373
20231213,185900,3972948700,10190,10190,10190,10190,0
20231213,185800,3972948700,10190,10190,10190,10190,0
20231213,185700,3972948700,10190,10190,10190,10190,0
20231213,185600,3972948700,10190,10190,10190,10190,0
20231213,185500,3972948700,10190,10190,10190,10190,0
20231213,185400,3972948700,10190,10190,10190,10190,0
20231213,185300,3972948700,10190,10190,10190,10190,0
20231213,185200,3972948700,10190,10190,10190,10190,0
20231213,185100,3972948700,10190,10190,10190,10190,0
20231213,185000,3972948700,10190,10190,10190,10190,0
20231213,184900,3972948700,10190,10190,10190,10190,0
20231213,184800,3972948700,10190,10190,10190,10190,0
20231213,184700,3972948700,10190,10190,10190,10190,0
20231213,184600,3972948700,10190,10190,10190,10190,0
20231213,184500,3972948700,10190,10190,10190,10190,0
20231213,184400,3972948700,10190,10190,10190,10190,0
20231213,184300,3972948700,10190,10190,10190,10190,0
20231213,184200,3972948700,10190,10190,10190,10190,0
20231213,184100,3972948700,10190,10190,10190,10190,0
20231213,184000,3972948700,10190,10190,10190,10190,0
20231213,183900,3972948700,10190,10190,10190,10190,0
20231213,183800,3972948700,10190,10190,10190,10190,0
20231213,183700,3972948700,10190,10190,10190,10190,0
20231213,183600,3972948700,10190,10190,10190,10190,0
20231213,183500,3972948700,10190,10190,10190,10190,0
20231213,183400,3972948700,10190,10190,10190,10190,0
20231213,183300,3972948700,10190,10190,10190,10190,0
20231213,183200,3972948700,10190,10190,10190,10190,0
20231213,183100,3972948700,10190,10190,10190,10190,0
20231213,183000,3972948700,10190,10190,10190,10190,2373
20231213,182900,3972948700,10190,10190,10190,10190,0
20231213,182800,3972948700,10190,10190,10190,10190,0
20231213,182700,3972948700,10190,10190,10190,10190,0
20231213,182600,3972948700,10190,10190,10190,10190,0
20231213,182500,3972948700,10190,10190,10190,10190,0
20231213,182400,3972948700,10190,10190,10190,10190,0
20231213,182300,3972948700,10190,10190,10190,10190,0
20231213,182200,3972948700,10190,10190,10190,10190,0
20231213,182100,3972948700,10190,10190,10190,10190,0
20231213,182000,3972948700,10190,10190,10190,10190,0
20231213,181900,3972948700,10190,10190,10190,10190,0
20231213,181800,3972948700,10190,10190,10190,10190,0
20231213,181700,3972948700,10190,10190,10190,10190,0
20231213,181600,3972948700,10190,10190,10190,10190,0
20231213,181500,3972948700,10190,10190,10190,10190,0
20231213,181400,3972948700,10190,10190,10190,10190,0
20231213,181300,3972948700,10190,10190,10190,10190,0
20231213,181200,3972948700,10190,10190,10190,10190,0
20231213,181100,3972948700,10190,10190,10190,10190,0
20231213,181000,3972948700,10190,10190,10190,10190,0
20231213,180900,3972948700,10190,10190,10190,10190,0
20231213,180800,3972948700,10190,10190,10190,10190,0
20231213,180700,3972948700,10190,10190,10190,10190,0
20231213,180600,3972948700,10190,10190,10190,10190,0
20231213,180500,3972948700,10190,10190,10190,10190,0
20231213,180400,3972948700,10190,10190,10190,10190,0
20231213,180300,3972948700,10190,10190,10190,10190,0
20231213,180200,3972948700,10190,10190,10190,10190,0
20231213,180100,3972948700,10190,10190,10190,10190,0
20231213,180000,3972948700,10190,10190,10190,10190,2373
20231213,175900,3972948700,10190,10190,10190,10190,0
20231213,175800,3972948700,10190,10190,10190,10190,0
20231213,175700,3972948700,10190,10190,10190,10190,0
20231213,175600,3972948700,10190,10190,10190,10190,0
20231213,175500,3972948700,10190,10190,10190,10190,0
20231213,175400,3972948700,10190,10190,10190,10190,0
20231213,175300,3972948700,10190,10190,10190,10190,0
20231213,175200,3972948700,10190,10190,10190,10190,0
20231213,175100,3972948700,10190,10190,10190,10190,0
20231213,175000,3972948700,10190,10190,10190,10190,0
20231213,174900,3972948700,10190,10190,10190,10190,0
20231213,174800,3972948700,10190,10190,10190,10190,0
20231213,174700,3972948700,10190,10190,10190,10190,0
20231213,174600,3972948700,10190,10190,10190,10190,0
20231213,174500,3972948700,10190,10190,10190,10190,0
20231213,174400,3972948700,10190,10190,10190,10190,0
20231213,174300,3972948700,10190,10190,10190,10190,0
20231213,174200,3972948700,10190,10190,10190,10190,0
20231213,174100,3972948700,10190,10190,10190,10190,0
20231213,174000,3972948700,10190,10190,10190,10190,0
20231213,173900,3972948700,10190,10190,10190,10190,0
20231213,173800,3972948700,10190,10190,10190,10190,0
20231213,173700,3972948700,10190,10190,10190,10190,0
20231213,173600,3972948700,10190,10190,10190,10190,0
20231213,173500,3972948700,10190,10190,10190,10190,0
20231213,173400,3972948700,10190,10190,10190,10190,0
20231213,173300,3972948700,10190,10190,10190,10190,0
20231213,173200,3972948700,10190,10190,10190,10190,0
20231213,173100,3972948700,10190,10190,10190,10190,0
20231213,173000,3972948700,10190,10190,10190,10190,2373
20231213,172900,3972948700,10190,10190,10190,10190,0
20231213,172800,3972948700,10190,10190,10190,10190,0
20231213,172700,3972948700,10190,10190,10190,10190,0
20231213,172600,3972948700,10190,10190,10190,10190,0
20231213,172500,3972948700,10190,10190,10190,10190,0
20231213,172400,3972948700,10190,10190,10190,10190,0
20231213,172300,3972948700,10190,10190,10190,10190,0
20231213,172200,3972948700,10190,10190,10190,10190,0
20231213,172100,3972948700,10190,10190,10190,10190,0
20231213,172000,3972948700,10190,10190,10190,10190,0
20231213,171900,3972948700,10190,10190,10190,10190,0
20231213,171800,3972948700,10190,10190,10190,10190,0
20231213,171700,3972948700,10190,10190,10190,10190,0
20231213,171600,3972948700,10190,10190,10190,10190,0
20231213,171500,3972948700,10190,10190,10190,10190,0
20231213,171400,3972948700,10190,10190,10190,10190,0
20231213,171300,3972948700,10190,10190,10190,10190,0
20231213,171200,3972948700,10190,10190,10190,10190,0
20231213,171100,3972948700,10190,10190,10190,10190,0
20231213,171000,3972948700,10190,10190,10190,10190,0
20231213,170900,3972948700,10190,10190,10190,10190,0
20231213,170800,3972948700,10190,10190,10190,10190,0
20231213,170700,3972948700,10190,10190,10190,10190,0
20231213,170600,3972948700,10190,10190,10190,10190,0
20231213,170500,3972948700,10190,10190,10190,10190,0
20231213,170400,3972948700,10190,10190,10190,10190,0
20231213,170300,3972948700,10190,10190,10190,10190,0
20231213,170200,3972948700,10190,10190,10190,10190,0
20231213,170100,3972948700,10190,10190,10190,10190,0
20231213,170000,3972948700,10190,10190,10190,10190,2373
20231213,165900,3972948700,10190,10190,10190,10190,0
20231213,165800,3972948700,10190,10190,10190,10190,0
20231213,165700,3972948700,10190,10190,10190,10190,0
20231213,165600,3972948700,10190,10190,10190,10190,0
20231213,165500,3972948700,10190,10190,10190,10190,0
20231213,165400,3972948700,10190,10190,10190,10190,0
20231213,165300,3972948700,10190,10190,10190,10190,0
20231213,165200,3972948700,10190,10190,10190,10190,0
20231213,165100,3972948700,10190,10190,10190,10190,0
20231213,165000,3972948700,10190,10190,10190,10190,0
20231213,164900,3972948700,10190,10190,10190,10190,0
20231213,164800,3972948700,10190,10190,10190,10190,0
20231213,164700,3972948700,10190,10190,10190,10190,0
20231213,164600,3972948700,10190,10190,10190,10190,0
20231213,164500,3972948700,10190,10190,10190,10190,0
20231213,164400,3972948700,10190,10190,10190,10190,0
20231213,164300,3972948700,10190,10190,10190,10190,0
20231213,164200,3972948700,10190,10190,10190,10190,0
20231213,164100,3972948700,10190,10190,10190,10190,0
20231213,164000,3972948700,10190,10190,10190,10190,0
20231213,163900,3972948700,10190,10190,10190,10190,0
20231213,163800,3972948700,10190,10190,10190,10190,0
20231213,163700,3972948700,10190,10190,10190,10190,0
20231213,163600,3972948700,10190,10190,10190,10190,0
20231213,163500,3972948700,10190,10190,10190,10190,0
20231213,163400,3972948700,10190,10190,10190,10190,0
20231213,163300,3972948700,10190,10190,10190,10190,0
20231213,163200,3972948700,10190,10190,10190,10190,0
20231213,163100,3972948700,10190,10190,10190,10190,0
20231213,163000,3972948700,10190,10190,10190,10190,2373
20231213,162900,3972948700,10190,10190,10190,10190,0
20231213,162800,3972948700,10190,10190,10190,10190,0
20231213,162700,3972948700,10190,10190,10190,10190,0
20231213,162600,3972948700,10190,10190,10190,10190,0
20231213,162500,3972948700,10190,10190,10190,10190,0
20231213,162400,3972948700,10190,10190,10190,10190,0
20231213,162300,3972948700,10190,10190,10190,10190,0
20231213,162200,3972948700,10190,10190,10190,10190,0
20231213,162100,3972948700,10190,10190,10190,10190,0
20231213,162000,3972948700,10190,10190,10190,10190,0
20231213,161900,3972948700,10190,10190,10190,10190,0
20231213,161800,3972948700,10190,10190,10190,10190,0
20231213,161700,3972948700,10190,10190,10190,10190,0
20231213,161600,3972948700,10190,10190,10190,10190,0
20231213,161500,3972948700,10190,10190,10190,10190,0
20231213,161400,3972948700,10190,10190,10190,10190,0
20231213,161300,3972948700,10190,10190,10190,10190,0
20231213,161200,3972948700,10190,10190,10190,10190,0
20231213,161100,3972948700,10190,10190,10190,10190,0
20231213,161000,3972948700,10190,10190,10190,10190,0
20231213,160900,3972948700,10190,10190,10190,10190,0
20231213,160800,3972948700,10190,10190,10190,10190,0
20231213,160700,3972948700,10190,10190,10190,10190,0
20231213,160600,3972948700,10190,10190,10190,10190,0
20231213,160500,3972948700,10190,10190,10190,10190,0
20231213,160400,3972948700,10190,10190,10190,10190,0
20231213,160300,3972948700,10190,10190,10190,10190,0
20231213,160200,3972948700,10190,10190,10190,10190,0
20231213,160100,3972948700,10190,10190,10190,10190,0
20231213,160000,3972948700,10190,10190,10190,10190,2373
20231213,155900,3972948700,10190,10190,10190,10190,0
20231213,155800,3972948700,10190,10190,10190,10190,0
20231213,155700,3972948700,10190,10190,10190,10190,0
20231213,155600,3972948700,10190,10190,10190,10190,0
20231213,155500,3972948700,10190,10190,10190,10190,0
20231213,155400,3972948700,10190,10190,10190,10190,0
20231213,155300,3972948700,10190,10190,10190,10190,0
20231213,155200,3972948700,10190,10190,10190,10190,0
20231213,155100,3972948700,10190,10190,10190,10190,0
20231213,155000,3972948700,10190,10190,10190,10190,0
20231213,154900,3972948700,10190,10190,10190,10190,0
20231213,154800,3972948700,10190,10190,10190,10190,0
20231213,154700,3972948700,10190,10190,10190,10190,0
20231213,154600,3972948700,10190,10190,10190,10190,0
20231213,154500,3972948700,10190,10190,10190,10190,0
20231213,154400,3972948700,10190,10190,10190,10190,0
20231213,154300,3972948700,10190,10190,10190,10190,0
20231213,154200,3972948700,10190,10190,10190,10190,0
20231213,154100,3972948700,10190,10190,10190,10190,0
20231213,154000,3972948700,10190,10190,10190,10190,0
20231213,153900,3972948700,10190,10190,10190,10190,0
20231213,153800,3972948700,10190,10190,10190,10190,0
20231213,153700,3972948700,10190,10190,10190,10190,0
20231213,153600,3972948700,10190,10190,10190,10190,0
20231213,153500,3972948700,10190,10190,10190,10190,0
20231213,153400,3972948700,10190,10190,10190,10190,0
20231213,153300,3972948700,10190,10190,10190,10190,0
20231213,153200,3972948700,10190,10190,10190,10190,0
20231213,153100,3972948700,10190,10190,10190,10190,0
20231213,153000,3972948700,10190,10190,10190,10190,4746
20231213,152900,3948767830,10240,10240,10240,10240,0
20231213,152800,3948767830,10240,10240,10240,10240,0
20231213,152700,3948767830,10240,10240,10240,10240,0
20231213,152600,3948767830,10240,10240,10240,10240,0
20231213,152500,3948767830,10240,10240,10240,10240,0
20231213,152400,3948767830,10240,10240,10240,10240,0
20231213,152300,3948767830,10240,10240,10240,10240,0
20231213,152200,3948767830,10240,10240,10240,10240,0
20231213,152100,3948767830,10240,10240,10240,10240,0
20231213,152000,3948767830,10240,10240,10240,10240,0
20231213,151900,3948767830,10240,10240,10250,10160,1716
20231213,151800,3931286930,10240,10250,10250,10190,2117
20231213,151700,3909693650,10260,10260,10260,10260,1
20231213,151600,3909683390,10180,10260,10260,10180,5274
20231213,151500,3855760720,10270,10250,10270,10250,556
20231213,151400,3850056110,10250,10260,10260,10250,139
20231213,151300,3848631310,10260,10250,10260,10250,4
20231213,151200,3848590300,10260,10250,10260,10250,75
20231213,151100,3847821500,10250,10260,10270,10250,60
20231213,151000,3847206390,10260,10250,10270,10250,58
20231213,150900,3846610810,10250,10250,10260,10250,22
20231213,150800,3846385290,10250,10240,10250,10240,194
20231213,150700,3844398290,10240,10240,10240,10240,105
20231213,150600,3843323090,10240,10240,10240,10240,0
20231213,150500,3843323090,10240,10250,10250,10240,5
20231213,150400,3843271870,10250,10250,10250,10250,5
20231213,150300,3843220620,10210,10210,10210,10210,0
20231213,150200,3843220620,10210,10250,10250,10210,957
20231213,150100,3833428950,10270,10270,10270,10250,2001
20231213,150000,3812916990,10270,10270,10270,10270,410
20231213,145900,3808706290,10270,10270,10280,10270,304
20231213,145800,3805584180,10280,10280,10280,10280,652
20231213,145700,3798881620,10280,10280,10290,10280,1071
20231213,145600,3787871710,10290,10290,10300,10280,182
20231213,145500,3785999220,10290,10290,10290,10280,818
20231213,145400,3777582020,10290,10270,10290,10270,717
20231213,145300,3770210600,10260,10280,10280,10260,531
20231213,145200,3764758540,10280,10300,10300,10260,1852
20231213,145100,3745731120,10300,10260,10300,10250,3906
20231213,145000,3705683200,10260,10260,10260,10260,0
20231213,144900,3705683200,10260,10270,10270,10250,4369
20231213,144800,3660893580,10250,10280,10280,10250,2502
20231213,144700,3635236960,10280,10280,10280,10280,226
20231213,144600,3632913680,10280,10280,10280,10280,0
20231213,144500,3632913680,10280,10280,10280,10280,0
20231213,144400,3632913680,10280,10290,10290,10260,33
20231213,144300,3632575030,10290,10280,10290,10260,2589
20231213,144200,3605988520,10290,10300,10300,10270,54
20231213,144100,3605432360,10300,10320,10320,10300,735
20231213,144000,3597860600,10330,10300,10330,10300,480
20231213,143900,3592914920,10310,10310,10310,10300,314
20231213,143800,3589680700,10310,10300,10320,10300,4901
20231213,143700,3539154510,10320,10290,10320,10290,4516
20231213,143600,3492630380,10290,10270,10290,10270,666
20231213,143500,3485788530,10250,10250,10250,10250,0
20231213,143400,3485788530,10250,10260,10260,10250,800
20231213,143300,3477588520,10270,10260,10270,10260,2
20231213,143200,3477567990,10250,10260,10260,10250,15
20231213,143100,3477414220,10270,10260,10270,10260,74
20231213,143000,3476654960,10270,10260,10270,10250,590
20231213,142900,3470601380,10260,10220,10260,10220,1332
20231213,142800,3456947230,10220,10220,10230,10220,128
20231213,142700,3455639060,10220,10230,10230,10220,114
20231213,142600,3454473780,10230,10230,10230,10230,0
20231213,142500,3454473780,10230,10230,10230,10230,1
20231213,142400,3454463550,10220,10230,10230,10220,25
20231213,142300,3454207830,10230,10230,10230,10230,60
20231213,142200,3453594030,10240,10240,10240,10240,1
20231213,142100,3453583790,10240,10240,10240,10240,0
20231213,142000,3453583790,10240,10240,10240,10240,0
20231213,141900,3453583790,10240,10240,10240,10240,15
20231213,141800,3453430190,10240,10180,10250,10180,665
20231213,141700,3446645150,10180,10190,10190,10180,136
20231213,141600,3445259370,10190,10180,10190,10170,564
20231213,141500,3439523140,10180,10190,10190,10180,4
20231213,141400,3439482410,10170,10180,10180,10170,1656
20231213,141300,3422640830,10200,10200,10200,10200,1
20231213,141200,3422630630,10210,10210,10210,10210,0
20231213,141100,3422630630,10210,10210,10210,10170,2574
20231213,141000,3396439550,10200,10230,10230,10200,158
20231213,140900,3394827890,10210,10190,10250,10190,736
20231213,140800,3387316640,10190,10190,10190,10170,235
20231213,140700,3384924070,10200,10190,10200,10190,14
20231213,140600,3384781400,10200,10200,10200,10190,5
20231213,140500,3384730430,10200,10170,10200,10160,90
20231213,140400,3383814660,10170,10160,10170,10160,3
20231213,140300,3383784170,10170,10160,10170,10140,93
20231213,140200,3382839750,10150,10130,10170,10130,33
20231213,140100,3382504720,10130,10130,10130,10130,120
20231213,140000,3381289120,10130,10190,10190,10130,3839
20231213,135900,3342312320,10200,10200,10200,10200,0
20231213,135800,3342312320,10200,10200,10200,10190,69
20231213,135700,3341609130,10210,10210,10210,10210,20
20231213,135600,3341404930,10210,10200,10210,10200,48
20231213,135500,3340915260,10180,10190,10190,10180,250
20231213,135400,3338369150,10200,10200,10200,10200,98
20231213,135300,3337369550,10210,10210,10210,10210,9
20231213,135200,3337277660,10220,10220,10220,10220,1
20231213,135100,3337267440,10220,10230,10230,10220,4
20231213,135000,3337226540,10240,10240,10240,10240,1
20231213,134900,3337216300,10200,10200,10200,10200,400
20231213,134800,3333136300,10210,10210,10210,10210,100
20231213,134700,3332115300,10210,10220,10220,10210,26
20231213,134600,3331849790,10260,10260,10260,10260,562
20231213,134500,3326083670,10260,10230,10260,10230,1344
20231213,134400,3312316410,10230,10230,10230,10230,1
20231213,134300,3312306180,10220,10220,10230,10220,810
20231213,134200,3304019950,10230,10190,10230,10190,3999
20231213,134100,3263189760,10180,10180,10180,10180,5
20231213,134000,3263138860,10180,10160,10190,10150,1305
20231213,133900,3249874230,10180,10180,10180,10150,824
20231213,133800,3241494390,10180,10190,10190,10160,753
20231213,133700,3233829250,10180,10150,10180,10150,1629
20231213,133600,3217283880,10150,10150,10150,10150,43
20231213,133500,3216847430,10150,10170,10170,10150,2200
20231213,133400,3194504970,10170,10170,10170,10170,100
20231213,133300,3193487970,10180,10180,10180,10180,0
20231213,133200,3193487970,10180,10180,10180,10180,11
20231213,133100,3193375990,10180,10180,10180,10180,0
20231213,133000,3193375990,10180,10180,10180,10180,0
20231213,132900,3193375990,10180,10190,10190,10160,1778
20231213,132800,3175278180,10200,10200,10200,10200,1
20231213,132700,3175267980,10200,10200,10200,10200,10
20231213,132600,3175165980,10200,10210,10210,10200,1436
20231213,132500,3160514450,10220,10220,10220,10220,1
20231213,132400,3160504230,10220,10230,10230,10220,848
20231213,132300,3151835140,10240,10240,10240,10240,40
20231213,132200,3151425540,10230,10230,10230,10230,0
20231213,132100,3151425540,10230,10240,10240,10230,31
20231213,132000,3151108110,10230,10240,10240,10230,9
20231213,131900,3151016030,10240,10240,10240,10240,0
20231213,131800,3151016030,10240,10240,10240,10240,0
20231213,131700,3151016030,10240,10240,10240,10240,50
20231213,131600,3150504030,10240,10240,10240,10240,0
20231213,131500,3150504030,10240,10240,10240,10230,44
20231213,131400,3150053570,10240,10230,10240,10230,186
20231213,131300,3148150780,10220,10220,10220,10220,18
20231213,131200,3147966820,10230,10220,10230,10220,22
20231213,131100,3147741970,10230,10230,10230,10230,251
20231213,131000,3145174240,10230,10230,10230,10230,1
20231213,130900,3145164010,10210,10210,10210,10210,209
20231213,130800,3143030120,10220,10210,10220,10210,4
20231213,130700,3142989270,10220,10230,10230,10220,35
20231213,130600,3142631550,10230,10230,10230,10220,4
20231213,130500,3142590640,10230,10210,10230,10210,13
20231213,130400,3142457840,10240,10240,10240,10240,4
20231213,130300,3142416880,10210,10230,10230,10210,1133
20231213,130200,3130834670,10250,10250,10250,10250,1
20231213,130100,3130824420,10240,10280,10280,10240,594
20231213,130000,3124738950,10260,10270,10270,10260,203
20231213,125900,3122655060,10280,10280,10280,10280,0
20231213,125800,3122655060,10280,10280,10280,10280,0
20231213,125700,3122655060,10280,10270,10280,10270,4
20231213,125600,3122613960,10280,10280,10280,10270,111
20231213,125500,3121472920,10280,10280,10290,10270,25
20231213,125400,3121216100,10280,10270,10290,10270,1788
20231213,125300,3102839560,10270,10270,10270,10270,4
20231213,125200,3102798480,10270,10270,10270,10270,927
20231213,125100,3093278190,10260,10260,10260,10260,40
20231213,125000,3092867790,10260,10250,10260,10250,36
20231213,124900,3092498730,10250,10260,10260,10250,50
20231213,124800,3091985880,10260,10260,10260,10260,40
20231213,124700,3091575480,10260,10260,10260,10260,0
20231213,124600,3091575480,10260,10260,10260,10260,0
20231213,124500,3091575480,10260,10260,10260,10260,0
20231213,124400,3091575480,10260,10260,10260,10260,240
20231213,124300,3089113080,10270,10270,10270,10270,36
20231213,124200,3088743360,10270,10270,10270,10270,0
20231213,124100,3088743360,10270,10270,10270,10270,1
20231213,124000,3088733090,10270,10270,10270,10270,1
20231213,123900,3088722820,10260,10260,10260,10260,71
20231213,123800,3087994360,10250,10270,10270,10250,130
20231213,123700,3086661840,10250,10250,10250,10250,90
20231213,123600,3085739340,10250,10270,10270,10250,60
20231213,123500,3085124140,10270,10270,10270,10270,0
20231213,123400,3085124140,10270,10260,10270,10260,411
20231213,123300,3080907260,10250,10260,10260,10250,779
20231213,123200,3072922390,10270,10270,10270,10270,10
20231213,123100,3072819690,10270,10270,10270,10270,1
20231213,123000,3072809420,10250,10270,10270,10250,114
20231213,122900,3071640390,10270,10260,10270,10260,681
20231213,122800,3064653280,10270,10270,10270,10270,351
20231213,122700,3061048510,10270,10270,10270,10270,0
20231213,122600,3061048510,10270,10270,10270,10270,20
20231213,122500,3060843110,10280,10280,10280,10280,2
20231213,122400,3060822550,10280,10280,10290,10280,142
20231213,122300,3059362770,10270,10250,10270,10250,419
20231213,122200,3055063020,10250,10250,10250,10250,81
20231213,122100,3054232770,10240,10250,10250,10230,810
20231213,122000,3045939200,10230,10240,10240,10210,4271
20231213,121900,3002276100,10240,10240,10240,10230,421
20231213,121800,2997965710,10240,10240,10240,10240,104
20231213,121700,2996900750,10250,10250,10260,10250,2382
20231213,121600,2972484750,10250,10260,10260,10250,33
20231213,121500,2972146490,10260,10260,10260,10260,278
20231213,121400,2969294210,10260,10260,10260,10260,33
20231213,121300,2968955630,10270,10270,10270,10270,101
20231213,121200,2967918360,10270,10260,10270,10260,200
20231213,121100,2965866320,10260,10260,10260,10260,458
20231213,121000,2961167240,10260,10260,10260,10260,1
20231213,120900,2961156980,10260,10280,10280,10260,1123
20231213,120800,2949627920,10280,10280,10280,10280,1
20231213,120700,2949617640,10270,10270,10270,10270,50
20231213,120600,2949104140,10270,10270,10270,10270,350
20231213,120500,2945509640,10270,10280,10280,10270,1164
20231213,120400,2933551110,10290,10290,10290,10290,7
20231213,120300,2933479080,10290,10290,10290,10290,129
20231213,120200,2932151670,10290,10290,10290,10290,0
20231213,120100,2932151670,10290,10290,10290,10290,1
20231213,120000,2932141380,10290,10290,10290,10290,4
20231213,115900,2932100220,10290,10290,10290,10290,3
20231213,115800,2932069350,10280,10280,10280,10280,133
20231213,115700,2930702110,10290,10290,10290,10290,225
20231213,115600,2928386860,10290,10300,10300,10290,107
20231213,115500,2927284830,10300,10310,10310,10300,106
20231213,115400,2926192020,10320,10320,10320,10320,257
20231213,115300,2923539780,10330,10330,10330,10330,0
20231213,115200,2923539780,10330,10300,10350,10300,441
20231213,115100,2918985340,10300,10300,10300,10300,0
20231213,115000,2918985340,10300,10300,10300,10300,105
20231213,114900,2917903840,10300,10310,10310,10300,546
20231213,114800,2912279750,10310,10310,10310,10310,20
20231213,114700,2912073550,10300,10300,10300,10300,11
20231213,114600,2911960250,10300,10300,10310,10300,335
20231213,114500,2908509620,10300,10300,10300,10300,93
20231213,114400,2907551720,10300,10300,10300,10300,11
20231213,114300,2907438420,10300,10290,10300,10290,561
20231213,114200,2901662360,10290,10280,10290,10260,641
20231213,114100,2895078640,10290,10270,10290,10270,60
20231213,114000,2894462380,10290,10260,10290,10260,496
20231213,113900,2889364590,10260,10280,10280,10260,1733
20231213,113800,2871561300,10280,10290,10290,10280,12
20231213,113700,2871437920,10290,10290,10290,10290,327
20231213,113600,2868073090,10300,10300,10300,10300,30
20231213,113500,2867764090,10300,10290,10300,10290,140
20231213,113400,2866323290,10290,10300,10300,10290,1182
20231213,113300,2854150100,10310,10310,10310,10310,0
20231213,113200,2854150100,10310,10310,10310,10300,686
20231213,113100,2847083880,10310,10330,10330,10300,690
20231213,113000,2839971350,10330,10320,10330,10320,208
20231213,112900,2837823730,10320,10310,10320,10310,27
20231213,112800,2837545340,10310,10300,10310,10300,351
20231213,112700,2833929900,10300,10300,10300,10300,752
20231213,112600,2826184300,10300,10300,10310,10300,966
20231213,112500,2816234490,10300,10310,10310,10300,174
20231213,112400,2814442250,10320,10320,10330,10310,932
20231213,112300,2804832740,10320,10320,10320,10320,117
20231213,112200,2803625300,10310,10330,10330,10310,719
20231213,112100,2796206270,10330,10340,10340,10320,387
20231213,112000,2792208010,10330,10330,10340,10330,19
20231213,111900,2792011730,10310,10320,10320,10310,775
20231213,111800,2784019720,10320,10350,10350,10320,1646
20231213,111700,2767009960,10360,10370,10370,10350,130
20231213,111600,2765664160,10370,10350,10370,10350,182
20231213,111500,2763780260,10350,10350,10350,10350,1
20231213,111400,2763769910,10350,10360,10360,10350,300
20231213,111300,2760661920,10370,10410,10410,10370,442
20231213,111200,2756064950,10410,10400,10410,10390,431
20231213,111100,2751581610,10390,10360,10390,10360,744
20231213,111000,2743870210,10370,10380,10380,10370,217
20231213,110900,2741619430,10380,10380,10380,10380,214
20231213,110800,2739398110,10380,10370,10380,10370,37
20231213,110700,2739014340,10370,10380,10390,10370,905
20231213,110600,2729626290,10390,10380,10390,10380,648
20231213,110500,2722899680,10400,10410,10410,10390,175
20231213,110400,2721080710,10410,10430,10430,10410,51
20231213,110300,2720549690,10430,10420,10430,10420,141
20231213,110200,2719079080,10410,10400,10410,10390,288
20231213,110100,2716083520,10400,10440,10440,10400,3148
20231213,110000,2683272920,10450,10440,10450,10440,9
20231213,105900,2683178880,10440,10440,10440,10430,310
20231213,105800,2679945550,10450,10450,10450,10450,0
20231213,105700,2679945550,10450,10430,10450,10430,384
20231213,105600,2675938170,10410,10420,10420,10410,951
20231213,105500,2666037860,10430,10420,10430,10420,12
20231213,105400,2665912800,10430,10430,10440,10430,20
20231213,105300,2665704130,10420,10410,10440,10410,340
20231213,105200,2662161860,10410,10400,10410,10400,185
20231213,105100,2660237800,10400,10390,10400,10390,10
20231213,105000,2660133850,10410,10390,10410,10390,186
20231213,104900,2658201130,10410,10410,10410,10410,2
20231213,104800,2658180310,10400,10410,10410,10400,7
20231213,104700,2658107500,10410,10390,10410,10390,10
20231213,104600,2658003540,10400,10410,10410,10400,577
20231213,104500,2652002620,10410,10420,10420,10410,20
20231213,104400,2651794410,10410,10410,10410,10410,3
20231213,104300,2651763180,10400,10410,10420,10400,385
20231213,104200,2647757020,10400,10400,10410,10400,11
20231213,104100,2647642610,10400,10410,10410,10400,13
20231213,104000,2647507400,10400,10410,10410,10400,217
20231213,103900,2645250550,10420,10410,10420,10410,209
20231213,103800,2643074820,10410,10410,10410,10400,98
20231213,103700,2642055600,10400,10430,10430,10400,293
20231213,103600,2639005570,10440,10400,10440,10400,140
20231213,103500,2637547460,10400,10380,10410,10380,1580
20231213,103400,2621132330,10390,10430,10430,10390,290
20231213,103300,2618118460,10430,10400,10470,10380,3038
20231213,103200,2586518600,10410,10400,10420,10390,1378
20231213,103100,2572180790,10410,10420,10420,10390,1246
20231213,103000,2559212000,10410,10410,10420,10410,16
20231213,102900,2559045430,10410,10410,10420,10410,63
20231213,102800,2558389580,10400,10390,10410,10380,795
20231213,102700,2550124600,10380,10390,10390,10370,62
20231213,102600,2549480750,10390,10390,10390,10370,208
20231213,102500,2547323050,10390,10390,10390,10380,731
20231213,102400,2539734600,10390,10390,10390,10390,1
20231213,102300,2539724210,10390,10410,10410,10390,1019
20231213,102200,2529133880,10410,10410,10410,10410,143
20231213,102100,2527645250,10400,10400,10400,10400,0
20231213,102000,2527645250,10400,10400,10400,10400,84
20231213,101900,2526771650,10400,10410,10410,10400,114
20231213,101800,2525585040,10410,10420,10420,10410,884
20231213,101700,2516375370,10400,10380,10400,10380,190
20231213,101600,2514400920,10380,10360,10380,10360,731
20231213,101500,2506827560,10360,10370,10380,10360,1352
20231213,101400,2492813560,10370,10380,10390,10370,407
20231213,101300,2488589860,10380,10400,10400,10380,404
20231213,101200,2484391710,10400,10440,10450,10360,3891
20231213,101100,2443923520,10430,10420,10480,10420,1623
20231213,101000,2426981540,10420,10440,10440,10420,1445
20231213,100900,2411906460,10450,10480,10480,10450,3089
20231213,100800,2379597900,10490,10510,10510,10480,17046
20231213,100700,2200539400,10510,10520,10520,10510,450
20231213,100600,2195809110,10520,10540,10550,10520,578
20231213,100500,2189724570,10540,10530,10540,10520,632
20231213,100400,2183064750,10550,10530,10550,10520,726
20231213,100300,2175415160,10520,10500,10520,10500,460
20231213,100200,2170579650,10500,10480,10520,10470,1211
20231213,100100,2157881660,10470,10490,10490,10470,1066
20231213,100000,2146707050,10490,10500,10500,10490,6262
20231213,095900,2081005040,10490,10490,10500,10490,538
20231213,095800,2075361400,10500,10510,10510,10500,256
20231213,095700,2072673390,10520,10520,10550,10500,2438
20231213,095600,2047003210,10520,10510,10520,10490,2377
20231213,095500,2022037430,10520,10510,10520,10500,866
20231213,095400,2012934050,10510,10480,10510,10480,2935
20231213,095300,1982120610,10480,10470,10480,10460,1426
20231213,095200,1967191430,10460,10490,10490,10460,2059
20231213,095100,1945615620,10500,10480,10510,10480,1685
20231213,095000,1927920270,10480,10510,10510,10470,2217
20231213,094900,1904687620,10500,10550,10550,10500,3120
20231213,094800,1871866790,10550,10560,10560,10550,1565
20231213,094700,1855351120,10560,10580,10580,10550,1480
20231213,094600,1839716010,10580,10580,10580,10580,378
20231213,094500,1835716770,10580,10590,10590,10580,661
20231213,094400,1828723380,10580,10580,10590,10580,605
20231213,094300,1822322350,10580,10620,10620,10580,1421
20231213,094200,1807243710,10620,10570,10620,10560,1760
20231213,094100,1788599610,10570,10620,10620,10560,6004
20231213,094000,1724973550,10620,10650,10670,10620,1511
20231213,093900,1708888590,10650,10650,10670,10650,813
20231213,093800,1700225150,10670,10660,10680,10650,2481
20231213,093700,1673752880,10650,10660,10660,10620,4230
20231213,093600,1628759350,10660,10660,10660,10650,792
20231213,093500,1620317120,10660,10660,10670,10660,1106
20231213,093400,1608519230,10660,10640,10660,10640,1427
20231213,093300,1593318300,10640,10660,10660,10620,2771
20231213,093200,1563825370,10660,10680,10680,10660,295
20231213,093100,1560676170,10670,10660,10680,10660,2065
20231213,093000,1538633970,10660,10710,10730,10660,2701
20231213,092900,1509737740,10720,10740,10750,10710,2224
20231213,092800,1485870130,10740,10750,10770,10730,3669
20231213,092700,1446450480,10760,10780,10820,10760,13149
20231213,092600,1304710830,10780,10760,10790,10750,8503
20231213,092500,1213140150,10770,10730,10770,10710,4654
20231213,092400,1163099360,10710,10690,10720,10690,3356
20231213,092300,1127190190,10690,10670,10700,10610,9685
20231213,092200,1023916170,10680,10680,10720,10670,5117
20231213,092100,969191200,10680,10690,10710,10680,1385
20231213,092000,954388000,10680,10720,10720,10680,1027
20231213,091900,943394830,10720,10800,10800,10720,8496
20231213,091800,851867580,10790,10750,10830,10740,9422
20231213,091700,750224990,10750,10690,10750,10690,6502
20231213,091600,680532270,10670,10710,10710,10640,2168
20231213,091500,657376560,10710,10610,10790,10610,16965
20231213,091400,475834820,10600,10610,10620,10600,1114
20231213,091300,464023620,10600,10580,10630,10580,661
20231213,091200,457011970,10610,10570,10610,10570,1939
20231213,091100,436485030,10570,10600,10600,10560,3127
20231213,091000,403391490,10600,10620,10620,10530,2548
20231213,090900,376417270,10610,10700,10700,10560,9372
20231213,090800,276719140,10700,10620,10710,10610,7389
20231213,090700,197877400,10610,10480,10650,10480,7965
20231213,090600,113743970,10470,10490,10490,10460,205
20231213,090500,111597110,10450,10530,10530,10450,3975
20231213,090400,69904490,10530,10510,10570,10450,4256
20231213,090300,25168600,10530,10330,10530,10330,2033
20231213,090200,4001090,10310,10320,10320,10310,99
20231213,090100,2980100,10330,10320,10330,10320,36
20231213,090000,2608430,10310,10310,10310,10310,253