KissMeData/051370/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,193000,637749660,10210,10210,10210,10210,2752
20231212,192900,637749660,10210,10210,10210,10210,0
20231212,192800,637749660,10210,10210,10210,10210,0
20231212,192700,637749660,10210,10210,10210,10210,0
20231212,192600,637749660,10210,10210,10210,10210,0
20231212,192500,637749660,10210,10210,10210,10210,0
20231212,192400,637749660,10210,10210,10210,10210,0
20231212,192300,637749660,10210,10210,10210,10210,0
20231212,192200,637749660,10210,10210,10210,10210,0
20231212,192100,637749660,10210,10210,10210,10210,0
20231212,192000,637749660,10210,10210,10210,10210,0
20231212,191900,637749660,10210,10210,10210,10210,0
20231212,191800,637749660,10210,10210,10210,10210,0
20231212,191700,637749660,10210,10210,10210,10210,0
20231212,191600,637749660,10210,10210,10210,10210,0
20231212,191500,637749660,10210,10210,10210,10210,0
20231212,191400,637749660,10210,10210,10210,10210,0
20231212,191300,637749660,10210,10210,10210,10210,0
20231212,191200,637749660,10210,10210,10210,10210,0
20231212,191100,637749660,10210,10210,10210,10210,0
20231212,191000,637749660,10210,10210,10210,10210,0
20231212,190900,637749660,10210,10210,10210,10210,0
20231212,190800,637749660,10210,10210,10210,10210,0
20231212,190700,637749660,10210,10210,10210,10210,0
20231212,190600,637749660,10210,10210,10210,10210,0
20231212,190500,637749660,10210,10210,10210,10210,0
20231212,190400,637749660,10210,10210,10210,10210,0
20231212,190300,637749660,10210,10210,10210,10210,0
20231212,190200,637749660,10210,10210,10210,10210,0
20231212,190100,637749660,10210,10210,10210,10210,0
20231212,190000,637749660,10210,10210,10210,10210,2752
20231212,185900,637749660,10210,10210,10210,10210,0
20231212,185800,637749660,10210,10210,10210,10210,0
20231212,185700,637749660,10210,10210,10210,10210,0
20231212,185600,637749660,10210,10210,10210,10210,0
20231212,185500,637749660,10210,10210,10210,10210,0
20231212,185400,637749660,10210,10210,10210,10210,0
20231212,185300,637749660,10210,10210,10210,10210,0
20231212,185200,637749660,10210,10210,10210,10210,0
20231212,185100,637749660,10210,10210,10210,10210,0
20231212,185000,637749660,10210,10210,10210,10210,0
20231212,184900,637749660,10210,10210,10210,10210,0
20231212,184800,637749660,10210,10210,10210,10210,0
20231212,184700,637749660,10210,10210,10210,10210,0
20231212,184600,637749660,10210,10210,10210,10210,0
20231212,184500,637749660,10210,10210,10210,10210,0
20231212,184400,637749660,10210,10210,10210,10210,0
20231212,184300,637749660,10210,10210,10210,10210,0
20231212,184200,637749660,10210,10210,10210,10210,0
20231212,184100,637749660,10210,10210,10210,10210,0
20231212,184000,637749660,10210,10210,10210,10210,0
20231212,183900,637749660,10210,10210,10210,10210,0
20231212,183800,637749660,10210,10210,10210,10210,0
20231212,183700,637749660,10210,10210,10210,10210,0
20231212,183600,637749660,10210,10210,10210,10210,0
20231212,183500,637749660,10210,10210,10210,10210,0
20231212,183400,637749660,10210,10210,10210,10210,0
20231212,183300,637749660,10210,10210,10210,10210,0
20231212,183200,637749660,10210,10210,10210,10210,0
20231212,183100,637749660,10210,10210,10210,10210,0
20231212,183000,637749660,10210,10210,10210,10210,2752
20231212,182900,637749660,10210,10210,10210,10210,0
20231212,182800,637749660,10210,10210,10210,10210,0
20231212,182700,637749660,10210,10210,10210,10210,0
20231212,182600,637749660,10210,10210,10210,10210,0
20231212,182500,637749660,10210,10210,10210,10210,0
20231212,182400,637749660,10210,10210,10210,10210,0
20231212,182300,637749660,10210,10210,10210,10210,0
20231212,182200,637749660,10210,10210,10210,10210,0
20231212,182100,637749660,10210,10210,10210,10210,0
20231212,182000,637749660,10210,10210,10210,10210,0
20231212,181900,637749660,10210,10210,10210,10210,0
20231212,181800,637749660,10210,10210,10210,10210,0
20231212,181700,637749660,10210,10210,10210,10210,0
20231212,181600,637749660,10210,10210,10210,10210,0
20231212,181500,637749660,10210,10210,10210,10210,0
20231212,181400,637749660,10210,10210,10210,10210,0
20231212,181300,637749660,10210,10210,10210,10210,0
20231212,181200,637749660,10210,10210,10210,10210,0
20231212,181100,637749660,10210,10210,10210,10210,0
20231212,181000,637749660,10210,10210,10210,10210,0
20231212,180900,637749660,10210,10210,10210,10210,0
20231212,180800,637749660,10210,10210,10210,10210,0
20231212,180700,637749660,10210,10210,10210,10210,0
20231212,180600,637749660,10210,10210,10210,10210,0
20231212,180500,637749660,10210,10210,10210,10210,0
20231212,180400,637749660,10210,10210,10210,10210,0
20231212,180300,637749660,10210,10210,10210,10210,0
20231212,180200,637749660,10210,10210,10210,10210,0
20231212,180100,637749660,10210,10210,10210,10210,0
20231212,180000,637749660,10210,10210,10210,10210,2752
20231212,175900,637749660,10210,10210,10210,10210,0
20231212,175800,637749660,10210,10210,10210,10210,0
20231212,175700,637749660,10210,10210,10210,10210,0
20231212,175600,637749660,10210,10210,10210,10210,0
20231212,175500,637749660,10210,10210,10210,10210,0
20231212,175400,637749660,10210,10210,10210,10210,0
20231212,175300,637749660,10210,10210,10210,10210,0
20231212,175200,637749660,10210,10210,10210,10210,0
20231212,175100,637749660,10210,10210,10210,10210,0
20231212,175000,637749660,10210,10210,10210,10210,0
20231212,174900,637749660,10210,10210,10210,10210,0
20231212,174800,637749660,10210,10210,10210,10210,0
20231212,174700,637749660,10210,10210,10210,10210,0
20231212,174600,637749660,10210,10210,10210,10210,0
20231212,174500,637749660,10210,10210,10210,10210,0
20231212,174400,637749660,10210,10210,10210,10210,0
20231212,174300,637749660,10210,10210,10210,10210,0
20231212,174200,637749660,10210,10210,10210,10210,0
20231212,174100,637749660,10210,10210,10210,10210,0
20231212,174000,637749660,10210,10210,10210,10210,0
20231212,173900,637749660,10210,10210,10210,10210,0
20231212,173800,637749660,10210,10210,10210,10210,0
20231212,173700,637749660,10210,10210,10210,10210,0
20231212,173600,637749660,10210,10210,10210,10210,0
20231212,173500,637749660,10210,10210,10210,10210,0
20231212,173400,637749660,10210,10210,10210,10210,0
20231212,173300,637749660,10210,10210,10210,10210,0
20231212,173200,637749660,10210,10210,10210,10210,0
20231212,173100,637749660,10210,10210,10210,10210,0
20231212,173000,637749660,10210,10210,10210,10210,2752
20231212,172900,637749660,10210,10210,10210,10210,0
20231212,172800,637749660,10210,10210,10210,10210,0
20231212,172700,637749660,10210,10210,10210,10210,0
20231212,172600,637749660,10210,10210,10210,10210,0
20231212,172500,637749660,10210,10210,10210,10210,0
20231212,172400,637749660,10210,10210,10210,10210,0
20231212,172300,637749660,10210,10210,10210,10210,0
20231212,172200,637749660,10210,10210,10210,10210,0
20231212,172100,637749660,10210,10210,10210,10210,0
20231212,172000,637749660,10210,10210,10210,10210,0
20231212,171900,637749660,10210,10210,10210,10210,0
20231212,171800,637749660,10210,10210,10210,10210,0
20231212,171700,637749660,10210,10210,10210,10210,0
20231212,171600,637749660,10210,10210,10210,10210,0
20231212,171500,637749660,10210,10210,10210,10210,0
20231212,171400,637749660,10210,10210,10210,10210,0
20231212,171300,637749660,10210,10210,10210,10210,0
20231212,171200,637749660,10210,10210,10210,10210,0
20231212,171100,637749660,10210,10210,10210,10210,0
20231212,171000,637749660,10210,10210,10210,10210,0
20231212,170900,637749660,10210,10210,10210,10210,0
20231212,170800,637749660,10210,10210,10210,10210,0
20231212,170700,637749660,10210,10210,10210,10210,0
20231212,170600,637749660,10210,10210,10210,10210,0
20231212,170500,637749660,10210,10210,10210,10210,0
20231212,170400,637749660,10210,10210,10210,10210,0
20231212,170300,637749660,10210,10210,10210,10210,0
20231212,170200,637749660,10210,10210,10210,10210,0
20231212,170100,637749660,10210,10210,10210,10210,0
20231212,170000,637749660,10210,10210,10210,10210,2752
20231212,165900,637749660,10210,10210,10210,10210,0
20231212,165800,637749660,10210,10210,10210,10210,0
20231212,165700,637749660,10210,10210,10210,10210,0
20231212,165600,637749660,10210,10210,10210,10210,0
20231212,165500,637749660,10210,10210,10210,10210,0
20231212,165400,637749660,10210,10210,10210,10210,0
20231212,165300,637749660,10210,10210,10210,10210,0
20231212,165200,637749660,10210,10210,10210,10210,0
20231212,165100,637749660,10210,10210,10210,10210,0
20231212,165000,637749660,10210,10210,10210,10210,0
20231212,164900,637749660,10210,10210,10210,10210,0
20231212,164800,637749660,10210,10210,10210,10210,0
20231212,164700,637749660,10210,10210,10210,10210,0
20231212,164600,637749660,10210,10210,10210,10210,0
20231212,164500,637749660,10210,10210,10210,10210,0
20231212,164400,637749660,10210,10210,10210,10210,0
20231212,164300,637749660,10210,10210,10210,10210,0
20231212,164200,637749660,10210,10210,10210,10210,0
20231212,164100,637749660,10210,10210,10210,10210,0
20231212,164000,637749660,10210,10210,10210,10210,0
20231212,163900,637749660,10210,10210,10210,10210,0
20231212,163800,637749660,10210,10210,10210,10210,0
20231212,163700,637749660,10210,10210,10210,10210,0
20231212,163600,637749660,10210,10210,10210,10210,0
20231212,163500,637749660,10210,10210,10210,10210,0
20231212,163400,637749660,10210,10210,10210,10210,0
20231212,163300,637749660,10210,10210,10210,10210,0
20231212,163200,637749660,10210,10210,10210,10210,0
20231212,163100,637749660,10210,10210,10210,10210,0
20231212,163000,637749660,10210,10210,10210,10210,2752
20231212,162900,637749660,10210,10210,10210,10210,0
20231212,162800,637749660,10210,10210,10210,10210,0
20231212,162700,637749660,10210,10210,10210,10210,0
20231212,162600,637749660,10210,10210,10210,10210,0
20231212,162500,637749660,10210,10210,10210,10210,0
20231212,162400,637749660,10210,10210,10210,10210,0
20231212,162300,637749660,10210,10210,10210,10210,0
20231212,162200,637749660,10210,10210,10210,10210,0
20231212,162100,637749660,10210,10210,10210,10210,0
20231212,162000,637749660,10210,10210,10210,10210,0
20231212,161900,637749660,10210,10210,10210,10210,0
20231212,161800,637749660,10210,10210,10210,10210,0
20231212,161700,637749660,10210,10210,10210,10210,0
20231212,161600,637749660,10210,10210,10210,10210,0
20231212,161500,637749660,10210,10210,10210,10210,0
20231212,161400,637749660,10210,10210,10210,10210,0
20231212,161300,637749660,10210,10210,10210,10210,0
20231212,161200,637749660,10210,10210,10210,10210,0
20231212,161100,637749660,10210,10210,10210,10210,0
20231212,161000,637749660,10210,10210,10210,10210,0
20231212,160900,637749660,10210,10210,10210,10210,0
20231212,160800,637749660,10210,10210,10210,10210,0
20231212,160700,637749660,10210,10210,10210,10210,0
20231212,160600,637749660,10210,10210,10210,10210,0
20231212,160500,637749660,10210,10210,10210,10210,0
20231212,160400,637749660,10210,10210,10210,10210,0
20231212,160300,637749660,10210,10210,10210,10210,0
20231212,160200,637749660,10210,10210,10210,10210,0
20231212,160100,637749660,10210,10210,10210,10210,0
20231212,160000,637749660,10210,10210,10210,10210,2752
20231212,155900,637749660,10210,10210,10210,10210,0
20231212,155800,637749660,10210,10210,10210,10210,0
20231212,155700,637749660,10210,10210,10210,10210,0
20231212,155600,637749660,10210,10210,10210,10210,0
20231212,155500,637749660,10210,10210,10210,10210,0
20231212,155400,637749660,10210,10210,10210,10210,0
20231212,155300,637749660,10210,10210,10210,10210,0
20231212,155200,637749660,10210,10210,10210,10210,0
20231212,155100,637749660,10210,10210,10210,10210,0
20231212,155000,637749660,10210,10210,10210,10210,0
20231212,154900,637749660,10210,10210,10210,10210,0
20231212,154800,637749660,10210,10210,10210,10210,0
20231212,154700,637749660,10210,10210,10210,10210,0
20231212,154600,637749660,10210,10210,10210,10210,0
20231212,154500,637749660,10210,10210,10210,10210,0
20231212,154400,637749660,10210,10210,10210,10210,0
20231212,154300,637749660,10210,10210,10210,10210,0
20231212,154200,637749660,10210,10210,10210,10210,0
20231212,154100,637749660,10210,10210,10210,10210,0
20231212,154000,637749660,10210,10210,10210,10210,0
20231212,153900,637749660,10210,10210,10210,10210,0
20231212,153800,637749660,10210,10210,10210,10210,0
20231212,153700,637749660,10210,10210,10210,10210,0
20231212,153600,637749660,10210,10210,10210,10210,0
20231212,153500,637749660,10210,10210,10210,10210,0
20231212,153400,637749660,10210,10210,10210,10210,0
20231212,153300,637749660,10210,10210,10210,10210,0
20231212,153200,637749660,10210,10210,10210,10210,0
20231212,153100,637749660,10210,10210,10210,10210,0
20231212,153000,637749660,10210,10210,10210,10210,5504
20231212,152900,609651740,10210,10210,10210,10210,0
20231212,152800,609651740,10210,10210,10210,10210,0
20231212,152700,609651740,10210,10210,10210,10210,0
20231212,152600,609651740,10210,10210,10210,10210,0
20231212,152500,609651740,10210,10210,10210,10210,0
20231212,152400,609651740,10210,10210,10210,10210,0
20231212,152300,609651740,10210,10210,10210,10210,0
20231212,152200,609651740,10210,10210,10210,10210,0
20231212,152100,609651740,10210,10210,10210,10210,0
20231212,152000,609651740,10210,10210,10210,10210,0
20231212,151900,609651740,10210,10210,10220,10210,124
20231212,151800,608385460,10210,10210,10210,10190,247
20231212,151700,605863610,10200,10220,10220,10200,242
20231212,151600,603394330,10200,10200,10200,10200,127
20231212,151500,602098930,10210,10210,10210,10210,98
20231212,151400,601098350,10220,10220,10220,10220,86
20231212,151300,600219430,10220,10220,10220,10220,0
20231212,151200,600219430,10220,10220,10220,10220,0
20231212,151100,600219430,10220,10220,10220,10220,87
20231212,151000,599330290,10200,10200,10200,10200,0
20231212,150900,599330290,10200,10200,10200,10200,1
20231212,150800,599320090,10220,10220,10220,10220,538
20231212,150700,593821730,10220,10220,10220,10220,73
20231212,150600,593075670,10220,10220,10220,10220,113
20231212,150500,591920810,10230,10220,10230,10220,46
20231212,150400,591450250,10220,10230,10230,10220,2
20231212,150300,591429800,10230,10230,10230,10230,0
20231212,150200,591429800,10230,10230,10230,10230,87
20231212,150100,590539790,10230,10230,10230,10230,0
20231212,150000,590539790,10230,10230,10230,10230,0
20231212,145900,590539790,10230,10230,10230,10230,88
20231212,145800,589639550,10200,10200,10200,10200,1
20231212,145700,589629350,10230,10230,10230,10230,0
20231212,145600,589629350,10230,10230,10230,10230,87
20231212,145500,588739340,10230,10230,10230,10230,180
20231212,145400,586897940,10220,10220,10220,10220,22
20231212,145300,586673100,10220,10220,10220,10220,94
20231212,145200,585712420,10220,10220,10220,10220,3
20231212,145100,585681760,10220,10220,10220,10220,0
20231212,145000,585681760,10220,10220,10220,10220,88
20231212,144900,584782400,10190,10190,10190,10190,0
20231212,144800,584782400,10190,10190,10190,10190,1
20231212,144700,584772210,10230,10230,10230,10230,86
20231212,144600,583892430,10180,10180,10180,10180,0
20231212,144500,583892430,10180,10230,10240,10180,58
20231212,144400,583301570,10180,10230,10240,10180,255
20231212,144300,580700880,10180,10190,10190,10180,67
20231212,144200,580018230,10240,10240,10240,10240,110
20231212,144100,578891830,10240,10240,10240,10240,188
20231212,144000,576966710,10240,10230,10240,10230,21
20231212,143900,576751680,10240,10240,10240,10240,150
20231212,143800,575215680,10240,10240,10240,10240,97
20231212,143700,574222400,10220,10220,10220,10220,10
20231212,143600,574120200,10220,10220,10220,10220,290
20231212,143500,571156400,10240,10240,10240,10240,87
20231212,143400,570265520,10230,10230,10230,10230,0
20231212,143300,570265520,10230,10230,10230,10230,40
20231212,143200,569856320,10230,10230,10230,10230,969
20231212,143100,559943450,10230,10230,10230,10230,1
20231212,143000,559933220,10220,10220,10220,10220,177
20231212,142900,558124280,10240,10230,10240,10230,87
20231212,142800,557233830,10220,10220,10220,10220,0
20231212,142700,557233830,10220,10220,10220,10220,0
20231212,142600,557233830,10220,10220,10220,10210,214
20231212,142500,555046770,10230,10230,10230,10230,1
20231212,142400,555036540,10230,10230,10230,10230,0
20231212,142300,555036540,10230,10220,10230,10220,88
20231212,142200,554136740,10220,10220,10220,10220,0
20231212,142100,554136740,10220,10220,10220,10220,1
20231212,142000,554126520,10230,10220,10230,10220,88
20231212,141900,553226710,10230,10230,10230,10230,0
20231212,141800,553226710,10230,10230,10230,10230,0
20231212,141700,553226710,10230,10230,10230,10230,87
20231212,141600,552336700,10230,10230,10230,10230,0
20231212,141500,552336700,10230,10230,10230,10230,0
20231212,141400,552336700,10230,10220,10230,10220,1068
20231212,141300,541411500,10220,10220,10220,10220,0
20231212,141200,541411500,10220,10220,10220,10220,0
20231212,141100,541411500,10220,10220,10220,10220,87
20231212,141000,540522360,10230,10230,10230,10230,0
20231212,140900,540522360,10230,10230,10230,10230,0
20231212,140800,540522360,10230,10220,10230,10220,86
20231212,140700,539643010,10220,10220,10220,10220,0
20231212,140600,539643010,10220,10220,10220,10220,0
20231212,140500,539643010,10220,10230,10230,10220,88
20231212,140400,538743210,10180,10180,10180,10180,529
20231212,140300,533357990,10180,10210,10210,10180,248
20231212,140200,530832060,10210,10220,10220,10210,45
20231212,140100,530372170,10220,10220,10220,10220,0
20231212,140000,530372170,10220,10220,10220,10220,1
20231212,135900,530361950,10220,10240,10240,10220,73
20231212,135800,529615020,10230,10230,10230,10230,654
20231212,135700,522924600,10240,10240,10240,10240,0
20231212,135600,522924600,10240,10240,10240,10240,44
20231212,135500,522474040,10240,10240,10240,10240,44
20231212,135400,522023480,10240,10240,10240,10240,0
20231212,135300,522023480,10240,10240,10240,10240,48
20231212,135200,521531960,10240,10240,10240,10240,74
20231212,135100,520774200,10240,10240,10240,10240,0
20231212,135000,520774200,10240,10240,10240,10240,43
20231212,134900,520333880,10240,10240,10240,10240,43
20231212,134800,519893560,10240,10240,10240,10240,96
20231212,134700,518910520,10240,10240,10240,10240,209
20231212,134600,516770360,10240,10240,10240,10240,259
20231212,134500,514118200,10240,10240,10240,10240,0
20231212,134400,514118200,10240,10240,10240,10240,43
20231212,134300,513677880,10240,10240,10240,10240,238
20231212,134200,511240760,10240,10240,10240,10240,0
20231212,134100,511240760,10240,10240,10240,10240,501
20231212,134000,506110520,10240,10240,10240,10240,174
20231212,133900,504328760,10240,10240,10240,10240,20
20231212,133800,504123960,10240,10240,10240,10240,144
20231212,133700,502649400,10230,10230,10230,10230,3
20231212,133600,502618710,10220,10220,10220,10220,39
20231212,133500,502220130,10220,10220,10220,10220,2
20231212,133400,502199690,10190,10240,10240,10190,49
20231212,133300,501698070,10240,10240,10240,10240,0
20231212,133200,501698070,10240,10240,10240,10240,43
20231212,133100,501257750,10240,10240,10240,10240,43
20231212,133000,500817430,10230,10230,10230,10230,10
20231212,132900,500715130,10240,10240,10240,10240,45
20231212,132800,500254330,10230,10230,10230,10230,35
20231212,132700,499896280,10230,10230,10230,10230,0
20231212,132600,499896280,10230,10230,10230,10230,43
20231212,132500,499456390,10230,10230,10230,10230,58
20231212,132400,498863050,10150,10230,10230,10150,2000
20231212,132300,478521820,10240,10240,10240,10240,143
20231212,132200,477057500,10240,10240,10250,10240,206
20231212,132100,474946620,10240,10230,10240,10230,676
20231212,132000,468025260,10230,10220,10230,10220,1144
20231212,131900,456333480,10220,10220,10220,10220,2762
20231212,131800,428105840,10220,10220,10220,10220,16
20231212,131700,427942320,10220,10220,10220,10220,61
20231212,131600,427318900,10220,10220,10220,10220,44
20231212,131500,426869220,10220,10220,10220,10220,0
20231212,131400,426869220,10220,10220,10220,10220,49
20231212,131300,426368440,10220,10220,10220,10220,43
20231212,131200,425928980,10200,10210,10210,10200,110
20231212,131100,424806900,10220,10220,10220,10220,44
20231212,131000,424357220,10220,10220,10220,10220,74
20231212,130900,423600940,10210,10210,10210,10210,44
20231212,130800,423151700,10220,10220,10220,10220,43
20231212,130700,422712240,10210,10210,10210,10210,500
20231212,130600,417607240,10200,10200,10200,10200,0
20231212,130500,417607240,10200,10220,10220,10200,85
20231212,130400,416739380,10220,10220,10220,10220,44
20231212,130300,416289700,10210,10210,10210,10210,0
20231212,130200,416289700,10210,10210,10210,10210,133
20231212,130100,414931770,10200,10210,10210,10200,58
20231212,130000,414339730,10210,10210,10210,10210,10
20231212,125900,414237630,10200,10220,10220,10200,156
20231212,125800,412644630,10220,10220,10220,10220,44
20231212,125700,412194950,10210,10210,10210,10210,0
20231212,125600,412194950,10210,10200,10210,10200,51
20231212,125500,411674250,10220,10220,10220,10220,44
20231212,125400,411224570,10220,10220,10220,10220,0
20231212,125300,411224570,10220,10220,10220,10220,43
20231212,125200,410785110,10220,10220,10220,10220,43
20231212,125100,410345650,10220,10220,10220,10220,0
20231212,125000,410345650,10220,10220,10220,10220,44
20231212,124900,409895970,10220,10220,10220,10220,59
20231212,124800,409292990,10220,10220,10220,10220,410
20231212,124700,405102790,10220,10220,10220,10220,45
20231212,124600,404642890,10180,10220,10220,10180,236
20231212,124500,402236840,10210,10210,10210,10210,37
20231212,124400,401859070,10210,10210,10210,10210,10
20231212,124300,401756970,10200,10200,10200,10200,33
20231212,124200,401420370,10200,10220,10220,10200,108
20231212,124100,400316650,10220,10220,10220,10220,49
20231212,124000,399815870,10220,10220,10220,10220,0
20231212,123900,399815870,10220,10220,10220,10220,44
20231212,123800,399366190,10220,10220,10220,10220,52
20231212,123700,398834750,10220,10220,10220,10220,0
20231212,123600,398834750,10220,10220,10220,10220,44
20231212,123500,398385070,10220,10220,10220,10220,43
20231212,123400,397945610,10220,10220,10220,10220,0
20231212,123300,397945610,10220,10220,10220,10220,43
20231212,123200,397506150,10220,10220,10220,10220,44
20231212,123100,397056470,10220,10220,10220,10220,0
20231212,123000,397056470,10220,10220,10220,10220,54
20231212,122900,396504590,10220,10220,10220,10220,43
20231212,122800,396065130,10220,10220,10220,10220,0
20231212,122700,396065130,10220,10220,10220,10220,44
20231212,122600,395615450,10220,10220,10220,10220,43
20231212,122500,395175990,10220,10220,10220,10220,0
20231212,122400,395175990,10220,10220,10220,10220,44
20231212,122300,394726310,10220,10220,10220,10220,44
20231212,122200,394276630,10220,10220,10220,10220,1
20231212,122100,394266410,10220,10220,10220,10220,44
20231212,122000,393816730,10220,10220,10220,10220,43
20231212,121900,393377270,10220,10220,10220,10220,0
20231212,121800,393377270,10220,10220,10220,10220,44
20231212,121700,392927590,10220,10220,10220,10220,53
20231212,121600,392385930,10230,10230,10230,10230,41
20231212,121500,391966500,10240,10230,10240,10230,50
20231212,121400,391454930,10250,10240,10250,10160,398
20231212,121300,387391270,10240,10240,10240,10240,81
20231212,121200,386561830,10240,10230,10240,10230,52
20231212,121100,386029430,10220,10230,10230,10220,61
20231212,121000,385405580,10230,10230,10230,10230,0
20231212,120900,385405580,10230,10230,10230,10230,185
20231212,120800,383513030,10230,10240,10240,10230,59
20231212,120700,382909030,10240,10250,10250,10240,47
20231212,120600,382427420,10250,10240,10250,10240,56
20231212,120500,381853480,10240,10240,10240,10240,44
20231212,120400,381402920,10230,10230,10230,10230,0
20231212,120300,381402920,10230,10230,10230,10230,61
20231212,120200,380778890,10230,10220,10230,10220,125
20231212,120100,379500150,10220,10220,10220,10220,0
20231212,120000,379500150,10220,10230,10230,10220,55
20231212,115900,378937610,10230,10230,10230,10230,48
20231212,115800,378446570,10220,10220,10220,10220,47
20231212,115700,377966230,10220,10220,10220,10220,43
20231212,115600,377526770,10220,10230,10230,10220,214
20231212,115500,375339250,10220,10220,10220,10220,1
20231212,115400,375329030,10250,10250,10250,10250,44
20231212,115300,374878030,10250,10250,10250,10250,43
20231212,115200,374437280,10250,10250,10250,10250,0
20231212,115100,374437280,10250,10220,10250,10220,459
20231212,115000,369744980,10220,10250,10250,10220,67
20231212,114900,369058950,10260,10260,10260,10260,10
20231212,114800,368956350,10270,10260,10270,10260,58
20231212,114700,368361130,10260,10250,10260,10250,1065
20231212,114600,357434670,10250,10260,10260,10250,578
20231212,114500,351510000,10250,10150,10250,10150,7350
20231212,114400,276580310,10160,10160,10160,10160,53
20231212,114300,276041830,10160,10160,10160,10160,0
20231212,114200,276041830,10160,10160,10160,10160,44
20231212,114100,275594790,10160,10160,10160,10160,43
20231212,114000,275157910,10160,10160,10160,10160,0
20231212,113900,275157910,10160,10150,10160,10150,628
20231212,113800,268781130,10150,10150,10150,10150,44
20231212,113700,268334530,10160,10160,10160,10160,0
20231212,113600,268334530,10160,10160,10160,10160,44
20231212,113500,267887490,10160,10160,10160,10160,43
20231212,113400,267450610,10160,10160,10160,10160,0
20231212,113300,267450610,10160,10160,10160,10160,44
20231212,113200,267003570,10160,10160,10160,10160,43
20231212,113100,266566690,10160,10160,10160,10160,176
20231212,113000,264778530,10160,10160,10160,10160,44
20231212,112900,264331490,10160,10160,10160,10160,47
20231212,112800,263853970,10160,10160,10160,10160,0
20231212,112700,263853970,10160,10160,10160,10160,0
20231212,112600,263853970,10160,10160,10160,10160,87
20231212,112500,262970050,10160,10160,10160,10160,0
20231212,112400,262970050,10160,10160,10160,10160,0
20231212,112300,262970050,10160,10160,10160,10160,87
20231212,112200,262086130,10160,10160,10160,10160,0
20231212,112100,262086130,10160,10160,10160,10160,0
20231212,112000,262086130,10160,10160,10160,10160,88
20231212,111900,261192050,10140,10140,10140,10140,3
20231212,111800,261161630,10150,10150,10150,10150,0
20231212,111700,261161630,10150,10150,10150,10150,185
20231212,111600,259283880,10160,10160,10160,10160,31
20231212,111500,258968920,10160,10160,10160,10160,0
20231212,111400,258968920,10160,10160,10160,10160,130
20231212,111300,257648120,10160,10160,10160,10160,193
20231212,111200,255687240,10160,10160,10160,10160,0
20231212,111100,255687240,10160,10160,10160,10160,1088
20231212,111000,244633160,10170,10170,10170,10170,0
20231212,110900,244633160,10170,10170,10170,10170,0
20231212,110800,244633160,10170,10170,10170,10170,87
20231212,110700,243748370,10170,10160,10170,10160,275
20231212,110600,240953370,10150,10140,10150,10140,615
20231212,110500,234713640,10130,10100,10130,10100,5578
20231212,110400,178318450,10100,10100,10100,10100,114
20231212,110300,177167050,10100,10100,10100,10100,0
20231212,110200,177167050,10100,10100,10100,10100,88
20231212,110100,176278250,10100,10100,10100,10100,0
20231212,110000,176278250,10100,10100,10100,10100,0
20231212,105900,176278250,10100,10090,10100,10090,141
20231212,105800,174854700,10100,10100,10100,10100,13
20231212,105700,174723400,10110,10110,10110,10110,0
20231212,105600,174723400,10110,10090,10110,10090,149
20231212,105500,173218250,10110,10110,10110,10110,0
20231212,105400,173218250,10110,10110,10110,10110,0
20231212,105300,173218250,10110,10100,10110,10100,239
20231212,105200,170803810,10100,10100,10100,10100,0
20231212,105100,170803810,10100,10100,10100,10100,0
20231212,105000,170803810,10100,10100,10100,10100,147
20231212,104900,169319110,10100,10100,10100,10100,438
20231212,104800,164895310,10110,10110,10110,10110,10
20231212,104700,164794210,10110,10110,10110,10110,1
20231212,104600,164784100,10110,10110,10110,10110,1
20231212,104500,164773990,10100,10100,10100,10100,0
20231212,104400,164773990,10100,10100,10100,10100,0
20231212,104300,164773990,10100,10100,10100,10100,0
20231212,104200,164773990,10100,10100,10100,10100,66
20231212,104100,164107390,10110,10110,10110,10110,0
20231212,104000,164107390,10110,10110,10110,10110,1
20231212,103900,164097280,10100,10100,10100,10100,0
20231212,103800,164097280,10100,10100,10100,10100,0
20231212,103700,164097280,10100,10100,10100,10100,0
20231212,103600,164097280,10100,10100,10100,10100,10
20231212,103500,163996280,10110,10110,10110,10110,0
20231212,103400,163996280,10110,10110,10110,10110,4
20231212,103300,163955840,10120,10120,10120,10120,0
20231212,103200,163955840,10120,10120,10120,10120,0
20231212,103100,163955840,10120,10120,10120,10120,0
20231212,103000,163955840,10120,10120,10120,10120,0
20231212,102900,163955840,10120,10120,10120,10120,4
20231212,102800,163915360,10130,10130,10130,10130,0
20231212,102700,163915360,10130,10130,10130,10130,100
20231212,102600,162902360,10130,10130,10130,10130,0
20231212,102500,162902360,10130,10130,10130,10130,0
20231212,102400,162902360,10130,10130,10130,10130,100
20231212,102300,161889360,10100,10100,10100,10100,0
20231212,102200,161889360,10100,10100,10100,10100,0
20231212,102100,161889360,10100,10100,10100,10100,0
20231212,102000,161889360,10100,10100,10100,10100,0
20231212,101900,161889360,10100,10100,10100,10100,0
20231212,101800,161889360,10100,10100,10100,10100,0
20231212,101700,161889360,10100,10100,10100,10100,100
20231212,101600,160879360,10100,10110,10110,10100,580
20231212,101500,155019210,10130,10130,10130,10130,0
20231212,101400,155019210,10130,10130,10130,10130,1
20231212,101300,155009080,10130,10130,10130,10130,2
20231212,101200,154988820,10130,10130,10130,10130,0
20231212,101100,154988820,10130,10130,10130,10130,0
20231212,101000,154988820,10130,10130,10130,10130,49
20231212,100900,154492450,10120,10120,10120,10120,0
20231212,100800,154492450,10120,10120,10120,10120,0
20231212,100700,154492450,10120,10120,10120,10120,0
20231212,100600,154492450,10120,10120,10120,10120,0
20231212,100500,154492450,10120,10120,10120,10120,90
20231212,100400,153581650,10130,10130,10130,10130,3
20231212,100300,153551260,10120,10120,10120,10120,0
20231212,100200,153551260,10120,10120,10120,10120,0
20231212,100100,153551260,10120,10120,10120,10120,78
20231212,100000,152761900,10140,10140,10140,10140,0
20231212,095900,152761900,10140,10140,10140,10140,8
20231212,095800,152680780,10140,10140,10140,10140,0
20231212,095700,152680780,10140,10140,10140,10140,11
20231212,095600,152569240,10140,10140,10140,10140,0
20231212,095500,152569240,10140,10140,10140,10140,0
20231212,095400,152569240,10140,10140,10140,10140,0
20231212,095300,152569240,10140,10140,10140,10140,0
20231212,095200,152569240,10140,10140,10140,10140,30
20231212,095100,152265040,10140,10140,10140,10140,0
20231212,095000,152265040,10140,10130,10140,10130,2
20231212,094900,152244770,10090,10130,10130,10090,500
20231212,094800,147194540,10140,10140,10140,10140,50
20231212,094700,146687540,10140,10160,10170,10140,294
20231212,094600,143703810,10170,10170,10170,10170,100
20231212,094500,142686810,10170,10170,10170,10170,1
20231212,094400,142676640,10160,10160,10160,10160,39
20231212,094300,142280400,10160,10160,10160,10160,0
20231212,094200,142280400,10160,10160,10160,10160,0
20231212,094100,142280400,10160,10160,10160,10160,518
20231212,094000,137017520,10160,10160,10170,10160,199
20231212,093900,134994670,10150,10140,10150,10140,344
20231212,093800,131505790,10140,10140,10140,10140,81
20231212,093700,130684450,10140,10130,10140,10130,120
20231212,093600,129467850,10140,10140,10140,10140,1
20231212,093500,129457710,10120,10120,10120,10120,28
20231212,093400,129174350,10150,10150,10150,10150,1
20231212,093300,129164200,10100,10100,10100,10100,0
20231212,093200,129164200,10100,10130,10130,10100,995
20231212,093100,119107470,10170,10170,10170,10170,0
20231212,093000,119107470,10170,10170,10170,10170,10
20231212,092900,119005770,10170,10170,10170,10170,0
20231212,092800,119005770,10170,10170,10170,10170,19
20231212,092700,118812540,10130,10130,10130,10130,1
20231212,092600,118802410,10100,10170,10170,10100,1434
20231212,092500,104268130,10170,10180,10180,10170,78
20231212,092400,103474390,10190,10190,10190,10190,0
20231212,092300,103474390,10190,10190,10190,10170,217
20231212,092200,101263180,10190,10190,10190,10190,0
20231212,092100,101263180,10190,10190,10200,10190,120
20231212,092000,100039920,10190,10180,10190,10180,1570
20231212,091900,84048550,10180,10180,10180,10180,10
20231212,091800,83946750,10180,10180,10180,10180,40
20231212,091700,83539550,10180,10170,10180,10170,120
20231212,091600,82318740,10150,10150,10150,10150,0
20231212,091500,82318740,10150,10150,10170,10150,5107
20231212,091400,30482630,10130,10140,10140,10130,560
20231212,091300,24804830,10140,10140,10140,10140,80
20231212,091200,23993630,10130,10130,10130,10130,148
20231212,091100,22494390,10130,10130,10130,10130,0
20231212,091000,22494390,10130,10130,10130,10130,0
20231212,090900,22494390,10130,10130,10130,10130,10
20231212,090800,22393090,10130,10130,10130,10130,39
20231212,090700,21998020,10130,10130,10130,10130,10
20231212,090600,21896720,10150,10160,10160,10150,9
20231212,090500,21805320,10160,10160,10160,10160,1
20231212,090400,21795160,10110,10150,10160,10110,308
20231212,090300,18669150,10100,10090,10150,10090,1507
20231212,090200,3389350,10090,10090,10090,10090,263
20231212,090100,735680,10080,10080,10080,10080,56
20231212,090000,171200,10080,10070,10080,10070,17