KissMeData/089590/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,195700,1248054060,11310,11310,11310,11310,4695
20231211,195600,1248054060,11310,11310,11310,11310,0
20231211,195500,1248054060,11310,11310,11310,11310,0
20231211,195400,1248054060,11310,11310,11310,11310,0
20231211,195300,1248054060,11310,11310,11310,11310,0
20231211,195200,1248054060,11310,11310,11310,11310,0
20231211,195100,1248054060,11310,11310,11310,11310,0
20231211,195000,1248054060,11310,11310,11310,11310,0
20231211,194900,1248054060,11310,11310,11310,11310,0
20231211,194800,1248054060,11310,11310,11310,11310,0
20231211,194700,1248054060,11310,11310,11310,11310,0
20231211,194600,1248054060,11310,11310,11310,11310,0
20231211,194500,1248054060,11310,11310,11310,11310,0
20231211,194400,1248054060,11310,11310,11310,11310,0
20231211,194300,1248054060,11310,11310,11310,11310,0
20231211,194200,1248054060,11310,11310,11310,11310,0
20231211,194100,1248054060,11310,11310,11310,11310,0
20231211,194000,1248054060,11310,11310,11310,11310,0
20231211,193900,1248054060,11310,11310,11310,11310,0
20231211,193800,1248054060,11310,11310,11310,11310,0
20231211,193700,1248054060,11310,11310,11310,11310,0
20231211,193600,1248054060,11310,11310,11310,11310,0
20231211,193500,1248054060,11310,11310,11310,11310,0
20231211,193400,1248054060,11310,11310,11310,11310,0
20231211,193300,1248054060,11310,11310,11310,11310,0
20231211,193200,1248054060,11310,11310,11310,11310,0
20231211,193100,1248054060,11310,11310,11310,11310,0
20231211,193000,1248054060,11310,11310,11310,11310,0
20231211,192900,1248054060,11310,11310,11310,11310,0
20231211,192800,1248054060,11310,11310,11310,11310,0
20231211,192700,1248054060,11310,11310,11310,11310,4695
20231211,192600,1248054060,11310,11310,11310,11310,0
20231211,192500,1248054060,11310,11310,11310,11310,0
20231211,192400,1248054060,11310,11310,11310,11310,0
20231211,192300,1248054060,11310,11310,11310,11310,0
20231211,192200,1248054060,11310,11310,11310,11310,0
20231211,192100,1248054060,11310,11310,11310,11310,0
20231211,192000,1248054060,11310,11310,11310,11310,0
20231211,191900,1248054060,11310,11310,11310,11310,0
20231211,191800,1248054060,11310,11310,11310,11310,0
20231211,191700,1248054060,11310,11310,11310,11310,0
20231211,191600,1248054060,11310,11310,11310,11310,0
20231211,191500,1248054060,11310,11310,11310,11310,0
20231211,191400,1248054060,11310,11310,11310,11310,0
20231211,191300,1248054060,11310,11310,11310,11310,0
20231211,191200,1248054060,11310,11310,11310,11310,0
20231211,191100,1248054060,11310,11310,11310,11310,0
20231211,191000,1248054060,11310,11310,11310,11310,0
20231211,190900,1248054060,11310,11310,11310,11310,0
20231211,190800,1248054060,11310,11310,11310,11310,0
20231211,190700,1248054060,11310,11310,11310,11310,0
20231211,190600,1248054060,11310,11310,11310,11310,0
20231211,190500,1248054060,11310,11310,11310,11310,0
20231211,190400,1248054060,11310,11310,11310,11310,0
20231211,190300,1248054060,11310,11310,11310,11310,0
20231211,190200,1248054060,11310,11310,11310,11310,0
20231211,190100,1248054060,11310,11310,11310,11310,0
20231211,190000,1248054060,11310,11310,11310,11310,0
20231211,185900,1248054060,11310,11310,11310,11310,0
20231211,185800,1248054060,11310,11310,11310,11310,0
20231211,185700,1248054060,11310,11310,11310,11310,4695
20231211,185600,1248054060,11310,11310,11310,11310,0
20231211,185500,1248054060,11310,11310,11310,11310,0
20231211,185400,1248054060,11310,11310,11310,11310,0
20231211,185300,1248054060,11310,11310,11310,11310,0
20231211,185200,1248054060,11310,11310,11310,11310,0
20231211,185100,1248054060,11310,11310,11310,11310,0
20231211,185000,1248054060,11310,11310,11310,11310,0
20231211,184900,1248054060,11310,11310,11310,11310,0
20231211,184800,1248054060,11310,11310,11310,11310,0
20231211,184700,1248054060,11310,11310,11310,11310,0
20231211,184600,1248054060,11310,11310,11310,11310,0
20231211,184500,1248054060,11310,11310,11310,11310,0
20231211,184400,1248054060,11310,11310,11310,11310,0
20231211,184300,1248054060,11310,11310,11310,11310,0
20231211,184200,1248054060,11310,11310,11310,11310,0
20231211,184100,1248054060,11310,11310,11310,11310,0
20231211,184000,1248054060,11310,11310,11310,11310,0
20231211,183900,1248054060,11310,11310,11310,11310,0
20231211,183800,1248054060,11310,11310,11310,11310,0
20231211,183700,1248054060,11310,11310,11310,11310,0
20231211,183600,1248054060,11310,11310,11310,11310,0
20231211,183500,1248054060,11310,11310,11310,11310,0
20231211,183400,1248054060,11310,11310,11310,11310,0
20231211,183300,1248054060,11310,11310,11310,11310,0
20231211,183200,1248054060,11310,11310,11310,11310,0
20231211,183100,1248054060,11310,11310,11310,11310,0
20231211,183000,1248054060,11310,11310,11310,11310,0
20231211,182900,1248054060,11310,11310,11310,11310,0
20231211,182800,1248054060,11310,11310,11310,11310,0
20231211,182700,1248054060,11310,11310,11310,11310,4695
20231211,182600,1248054060,11310,11310,11310,11310,0
20231211,182500,1248054060,11310,11310,11310,11310,0
20231211,182400,1248054060,11310,11310,11310,11310,0
20231211,182300,1248054060,11310,11310,11310,11310,0
20231211,182200,1248054060,11310,11310,11310,11310,0
20231211,182100,1248054060,11310,11310,11310,11310,0
20231211,182000,1248054060,11310,11310,11310,11310,0
20231211,181900,1248054060,11310,11310,11310,11310,0
20231211,181800,1248054060,11310,11310,11310,11310,0
20231211,181700,1248054060,11310,11310,11310,11310,0
20231211,181600,1248054060,11310,11310,11310,11310,0
20231211,181500,1248054060,11310,11310,11310,11310,0
20231211,181400,1248054060,11310,11310,11310,11310,0
20231211,181300,1248054060,11310,11310,11310,11310,0
20231211,181200,1248054060,11310,11310,11310,11310,0
20231211,181100,1248054060,11310,11310,11310,11310,0
20231211,181000,1248054060,11310,11310,11310,11310,0
20231211,180900,1248054060,11310,11310,11310,11310,0
20231211,180800,1248054060,11310,11310,11310,11310,0
20231211,180700,1248054060,11310,11310,11310,11310,0
20231211,180600,1248054060,11310,11310,11310,11310,0
20231211,180500,1248054060,11310,11310,11310,11310,0
20231211,180400,1248054060,11310,11310,11310,11310,0
20231211,180300,1248054060,11310,11310,11310,11310,0
20231211,180200,1248054060,11310,11310,11310,11310,0
20231211,180100,1248054060,11310,11310,11310,11310,0
20231211,180000,1248054060,11310,11310,11310,11310,0
20231211,175900,1248054060,11310,11310,11310,11310,0
20231211,175800,1248054060,11310,11310,11310,11310,0
20231211,175700,1248054060,11310,11310,11310,11310,4695
20231211,175600,1248054060,11310,11310,11310,11310,0
20231211,175500,1248054060,11310,11310,11310,11310,0
20231211,175400,1248054060,11310,11310,11310,11310,0
20231211,175300,1248054060,11310,11310,11310,11310,0
20231211,175200,1248054060,11310,11310,11310,11310,0
20231211,175100,1248054060,11310,11310,11310,11310,0
20231211,175000,1248054060,11310,11310,11310,11310,0
20231211,174900,1248054060,11310,11310,11310,11310,0
20231211,174800,1248054060,11310,11310,11310,11310,0
20231211,174700,1248054060,11310,11310,11310,11310,0
20231211,174600,1248054060,11310,11310,11310,11310,0
20231211,174500,1248054060,11310,11310,11310,11310,0
20231211,174400,1248054060,11310,11310,11310,11310,0
20231211,174300,1248054060,11310,11310,11310,11310,0
20231211,174200,1248054060,11310,11310,11310,11310,0
20231211,174100,1248054060,11310,11310,11310,11310,0
20231211,174000,1248054060,11310,11310,11310,11310,0
20231211,173900,1248054060,11310,11310,11310,11310,0
20231211,173800,1248054060,11310,11310,11310,11310,0
20231211,173700,1248054060,11310,11310,11310,11310,0
20231211,173600,1248054060,11310,11310,11310,11310,0
20231211,173500,1248054060,11310,11310,11310,11310,0
20231211,173400,1248054060,11310,11310,11310,11310,0
20231211,173300,1248054060,11310,11310,11310,11310,0
20231211,173200,1248054060,11310,11310,11310,11310,0
20231211,173100,1248054060,11310,11310,11310,11310,0
20231211,173000,1248054060,11310,11310,11310,11310,0
20231211,172900,1248054060,11310,11310,11310,11310,0
20231211,172800,1248054060,11310,11310,11310,11310,0
20231211,172700,1248054060,11310,11310,11310,11310,4695
20231211,172600,1248054060,11310,11310,11310,11310,0
20231211,172500,1248054060,11310,11310,11310,11310,0
20231211,172400,1248054060,11310,11310,11310,11310,0
20231211,172300,1248054060,11310,11310,11310,11310,0
20231211,172200,1248054060,11310,11310,11310,11310,0
20231211,172100,1248054060,11310,11310,11310,11310,0
20231211,172000,1248054060,11310,11310,11310,11310,0
20231211,171900,1248054060,11310,11310,11310,11310,0
20231211,171800,1248054060,11310,11310,11310,11310,0
20231211,171700,1248054060,11310,11310,11310,11310,0
20231211,171600,1248054060,11310,11310,11310,11310,0
20231211,171500,1248054060,11310,11310,11310,11310,0
20231211,171400,1248054060,11310,11310,11310,11310,0
20231211,171300,1248054060,11310,11310,11310,11310,0
20231211,171200,1248054060,11310,11310,11310,11310,0
20231211,171100,1248054060,11310,11310,11310,11310,0
20231211,171000,1248054060,11310,11310,11310,11310,0
20231211,170900,1248054060,11310,11310,11310,11310,0
20231211,170800,1248054060,11310,11310,11310,11310,0
20231211,170700,1248054060,11310,11310,11310,11310,0
20231211,170600,1248054060,11310,11310,11310,11310,0
20231211,170500,1248054060,11310,11310,11310,11310,0
20231211,170400,1248054060,11310,11310,11310,11310,0
20231211,170300,1248054060,11310,11310,11310,11310,0
20231211,170200,1248054060,11310,11310,11310,11310,0
20231211,170100,1248054060,11310,11310,11310,11310,0
20231211,170000,1248054060,11310,11310,11310,11310,0
20231211,165900,1248054060,11310,11310,11310,11310,0
20231211,165800,1248054060,11310,11310,11310,11310,0
20231211,165700,1248054060,11310,11310,11310,11310,4695
20231211,165600,1248054060,11310,11310,11310,11310,0
20231211,165500,1248054060,11310,11310,11310,11310,0
20231211,165400,1248054060,11310,11310,11310,11310,0
20231211,165300,1248054060,11310,11310,11310,11310,0
20231211,165200,1248054060,11310,11310,11310,11310,0
20231211,165100,1248054060,11310,11310,11310,11310,0
20231211,165000,1248054060,11310,11310,11310,11310,0
20231211,164900,1248054060,11310,11310,11310,11310,0
20231211,164800,1248054060,11310,11310,11310,11310,0
20231211,164700,1248054060,11310,11310,11310,11310,0
20231211,164600,1248054060,11310,11310,11310,11310,0
20231211,164500,1248054060,11310,11310,11310,11310,0
20231211,164400,1248054060,11310,11310,11310,11310,0
20231211,164300,1248054060,11310,11310,11310,11310,0
20231211,164200,1248054060,11310,11310,11310,11310,0
20231211,164100,1248054060,11310,11310,11310,11310,0
20231211,164000,1248054060,11310,11310,11310,11310,0
20231211,163900,1248054060,11310,11310,11310,11310,0
20231211,163800,1248054060,11310,11310,11310,11310,0
20231211,163700,1248054060,11310,11310,11310,11310,0
20231211,163600,1248054060,11310,11310,11310,11310,0
20231211,163500,1248054060,11310,11310,11310,11310,0
20231211,163400,1248054060,11310,11310,11310,11310,0
20231211,163300,1248054060,11310,11310,11310,11310,0
20231211,163200,1248054060,11310,11310,11310,11310,0
20231211,163100,1248054060,11310,11310,11310,11310,0
20231211,163000,1248054060,11310,11310,11310,11310,0
20231211,162900,1248054060,11310,11310,11310,11310,0
20231211,162800,1248054060,11310,11310,11310,11310,0
20231211,162700,1248054060,11310,11310,11310,11310,4695
20231211,162600,1248054060,11310,11310,11310,11310,0
20231211,162500,1248054060,11310,11310,11310,11310,0
20231211,162400,1248054060,11310,11310,11310,11310,0
20231211,162300,1248054060,11310,11310,11310,11310,0
20231211,162200,1248054060,11310,11310,11310,11310,0
20231211,162100,1248054060,11310,11310,11310,11310,0
20231211,162000,1248054060,11310,11310,11310,11310,0
20231211,161900,1248054060,11310,11310,11310,11310,0
20231211,161800,1248054060,11310,11310,11310,11310,0
20231211,161700,1248054060,11310,11310,11310,11310,0
20231211,161600,1248054060,11310,11310,11310,11310,0
20231211,161500,1248054060,11310,11310,11310,11310,0
20231211,161400,1248054060,11310,11310,11310,11310,0
20231211,161300,1248054060,11310,11310,11310,11310,0
20231211,161200,1248054060,11310,11310,11310,11310,0
20231211,161100,1248054060,11310,11310,11310,11310,0
20231211,161000,1248054060,11310,11310,11310,11310,0
20231211,160900,1248054060,11310,11310,11310,11310,0
20231211,160800,1248054060,11310,11310,11310,11310,0
20231211,160700,1248054060,11310,11310,11310,11310,0
20231211,160600,1248054060,11310,11310,11310,11310,0
20231211,160500,1248054060,11310,11310,11310,11310,0
20231211,160400,1248054060,11310,11310,11310,11310,0
20231211,160300,1248054060,11310,11310,11310,11310,0
20231211,160200,1248054060,11310,11310,11310,11310,0
20231211,160100,1248054060,11310,11310,11310,11310,0
20231211,160000,1248054060,11310,11310,11310,11310,0
20231211,155900,1248054060,11310,11310,11310,11310,0
20231211,155800,1248054060,11310,11310,11310,11310,0
20231211,155700,1248054060,11310,11310,11310,11310,4695
20231211,155600,1248054060,11310,11310,11310,11310,0
20231211,155500,1248054060,11310,11310,11310,11310,0
20231211,155400,1248054060,11310,11310,11310,11310,0
20231211,155300,1248054060,11310,11310,11310,11310,0
20231211,155200,1248054060,11310,11310,11310,11310,0
20231211,155100,1248054060,11310,11310,11310,11310,0
20231211,155000,1248054060,11310,11310,11310,11310,0
20231211,154900,1248054060,11310,11310,11310,11310,0
20231211,154800,1248054060,11310,11310,11310,11310,0
20231211,154700,1248054060,11310,11310,11310,11310,0
20231211,154600,1248054060,11310,11310,11310,11310,0
20231211,154500,1248054060,11310,11310,11310,11310,0
20231211,154400,1248054060,11310,11310,11310,11310,0
20231211,154300,1248054060,11310,11310,11310,11310,0
20231211,154200,1248054060,11310,11310,11310,11310,0
20231211,154100,1248054060,11310,11310,11310,11310,0
20231211,154000,1248054060,11310,11310,11310,11310,0
20231211,153900,1248054060,11310,11310,11310,11310,0
20231211,153800,1248054060,11310,11310,11310,11310,0
20231211,153700,1248054060,11310,11310,11310,11310,0
20231211,153600,1248054060,11310,11310,11310,11310,0
20231211,153500,1248054060,11310,11310,11310,11310,0
20231211,153400,1248054060,11310,11310,11310,11310,0
20231211,153300,1248054060,11310,11310,11310,11310,0
20231211,153200,1248054060,11310,11310,11310,11310,0
20231211,153100,1248054060,11310,11310,11310,11310,0
20231211,153000,1248054060,11310,11310,11310,11310,4695
20231211,152900,1194953610,11290,11290,11290,11290,0
20231211,152800,1194953610,11290,11290,11290,11290,0
20231211,152700,1194953610,11290,11290,11290,11290,0
20231211,152600,1194953610,11290,11290,11290,11290,0
20231211,152500,1194953610,11290,11290,11290,11290,0
20231211,152400,1194953610,11290,11290,11290,11290,0
20231211,152300,1194953610,11290,11290,11290,11290,0
20231211,152200,1194953610,11290,11290,11290,11290,0
20231211,152100,1194953610,11290,11290,11290,11290,0
20231211,152000,1194953610,11290,11290,11290,11290,0
20231211,151900,1194953610,11290,11290,11290,11290,9
20231211,151800,1194852000,11300,11300,11300,11300,24
20231211,151700,1194580800,11300,11300,11300,11300,1
20231211,151600,1194569500,11300,11300,11300,11300,560
20231211,151500,1188241500,11300,11300,11300,11300,10
20231211,151400,1188128500,11300,11300,11300,11300,1
20231211,151300,1188117200,11280,11280,11280,11280,3
20231211,151200,1188083360,11280,11290,11290,11280,795
20231211,151100,1179109810,11290,11290,11290,11290,3
20231211,151000,1179075940,11290,11280,11290,11280,51
20231211,150900,1178500160,11290,11290,11290,11290,132
20231211,150800,1177009880,11280,11280,11280,11280,110
20231211,150700,1175769080,11280,11280,11280,11280,1
20231211,150600,1175757800,11270,11270,11270,11270,110
20231211,150500,1174518100,11270,11270,11270,11270,9
20231211,150400,1174416670,11270,11270,11270,11270,267
20231211,150300,1171407580,11270,11270,11270,11270,96
20231211,150200,1170325660,11260,11260,11260,11260,0
20231211,150100,1170325660,11260,11270,11270,11260,20
20231211,150000,1170100440,11270,11270,11270,11270,1
20231211,145900,1170089170,11270,11270,11270,11270,4
20231211,145800,1170044090,11260,11260,11260,11260,1
20231211,145700,1170032830,11260,11270,11270,11260,1242
20231211,145600,1156045030,11270,11280,11280,11270,118
20231211,145500,1154715150,11270,11270,11270,11270,221
20231211,145400,1152224480,11280,11280,11280,11280,6
20231211,145300,1152156800,11280,11280,11280,11280,3
20231211,145200,1152122960,11280,11280,11280,11280,3
20231211,145100,1152089120,11280,11270,11280,11270,455
20231211,145000,1146960720,11270,11270,11270,11270,0
20231211,144900,1146960720,11270,11280,11280,11270,7
20231211,144800,1146881770,11280,11280,11280,11280,0
20231211,144700,1146881770,11280,11280,11280,11280,8
20231211,144600,1146791530,11280,11280,11280,11280,18
20231211,144500,1146588490,11280,11280,11280,11280,100
20231211,144400,1145460490,11270,11270,11270,11270,0
20231211,144300,1145460490,11270,11270,11270,11270,92
20231211,144200,1144423650,11270,11270,11270,11270,100
20231211,144100,1143296650,11270,11280,11280,11270,58
20231211,144000,1142642770,11280,11290,11290,11280,4
20231211,143900,1142597620,11290,11290,11290,11290,0
20231211,143800,1142597620,11290,11290,11290,11290,3
20231211,143700,1142563750,11290,11290,11290,11290,32
20231211,143600,1142202470,11290,11290,11290,11290,6
20231211,143500,1142134730,11290,11260,11290,11260,403
20231211,143400,1137596350,11270,11270,11270,11270,122
20231211,143300,1136221410,11270,11270,11270,11270,0
20231211,143200,1136221410,11270,11270,11270,11270,300
20231211,143100,1132840410,11300,11300,11300,11300,3
20231211,143000,1132806510,11300,11290,11300,11270,956
20231211,142900,1122028270,11290,11290,11290,11290,3
20231211,142800,1121994400,11290,11290,11290,11290,92
20231211,142700,1120955720,11290,11290,11290,11290,6
20231211,142600,1120887980,11290,11280,11290,11280,65
20231211,142500,1120154380,11280,11270,11280,11270,210
20231211,142400,1117785590,11270,11280,11280,11270,254
20231211,142300,1114920970,11280,11290,11290,11280,2
20231211,142200,1114898400,11270,11280,11280,11270,50
20231211,142100,1114334580,11280,11280,11280,11280,7
20231211,142000,1114255620,11280,11280,11280,11280,0
20231211,141900,1114255620,11280,11290,11290,11280,204
20231211,141800,1111954480,11290,11280,11290,11280,321
20231211,141700,1108333570,11290,11290,11290,11290,76
20231211,141600,1107475530,11290,11280,11290,11280,32
20231211,141500,1107114550,11280,11280,11280,11280,2
20231211,141400,1107091990,11280,11280,11280,11280,1
20231211,141300,1107080710,11280,11280,11280,11280,76
20231211,141200,1106223430,11280,11280,11280,11280,3
20231211,141100,1106189590,11280,11290,11290,11280,525
20231211,141000,1100262390,11290,11290,11290,11290,0
20231211,140900,1100262390,11290,11290,11290,11290,303
20231211,140800,1096841520,11310,11310,11310,11310,7
20231211,140700,1096762350,11310,11310,11310,11310,0
20231211,140600,1096762350,11310,11290,11310,11290,62
20231211,140500,1096062300,11310,11310,11310,11310,13
20231211,140400,1095915270,11300,11300,11300,11300,194
20231211,140300,1093723070,11300,11290,11300,11290,1255
20231211,140200,1079541670,11290,11290,11290,11290,411
20231211,140100,1074901480,11290,11290,11290,11290,3
20231211,140000,1074867610,11290,11300,11300,11290,535
20231211,135900,1068826980,11300,11300,11300,11300,3
20231211,135800,1068793080,11290,11290,11290,11290,3
20231211,135700,1068759210,11290,11290,11290,11290,1
20231211,135600,1068747920,11300,11290,11300,11290,102
20231211,135500,1067595600,11290,11280,11290,11280,81
20231211,135400,1066681130,11290,11290,11290,11290,1
20231211,135300,1066669840,11290,11290,11290,11290,54
20231211,135200,1066060180,11290,11290,11290,11290,8
20231211,135100,1065969860,11280,11280,11280,11280,17
20231211,135000,1065778100,11290,11270,11290,11270,53
20231211,134900,1065180730,11260,11260,11260,11260,8
20231211,134800,1065090650,11270,11280,11280,11270,49
20231211,134700,1064537950,11260,11260,11260,11260,0
20231211,134600,1064537950,11260,11260,11260,11260,1
20231211,134500,1064526690,11260,11290,11290,11260,422
20231211,134400,1059772610,11290,11280,11290,11280,225
20231211,134300,1057234130,11280,11280,11280,11280,118
20231211,134200,1055903090,11280,11280,11280,11280,0
20231211,134100,1055903090,11280,11290,11290,11280,113
20231211,134000,1054627500,11290,11280,11290,11280,4
20231211,133900,1054582350,11290,11290,11290,11280,27
20231211,133800,1054277530,11290,11290,11290,11290,49
20231211,133700,1053724320,11290,11290,11290,11290,6
20231211,133600,1053656580,11290,11290,11290,11290,3
20231211,133500,1053622710,11260,11260,11260,11260,0
20231211,133400,1053622710,11260,11260,11260,11260,0
20231211,133300,1053622710,11260,11260,11260,11260,0
20231211,133200,1053622710,11260,11260,11260,11260,0
20231211,133100,1053622710,11260,11290,11290,11260,2363
20231211,133000,1026996430,11290,11290,11300,11290,123
20231211,132900,1025606730,11290,11300,11300,11290,163
20231211,132800,1023765070,11300,11300,11300,11300,0
20231211,132700,1023765070,11300,11300,11300,11300,6
20231211,132600,1023697270,11300,11290,11300,11290,56
20231211,132500,1023064550,11290,11290,11290,11290,50
20231211,132400,1022500050,11290,11290,11290,11290,6
20231211,132300,1022432310,11290,11280,11290,11280,49
20231211,132200,1021879110,11280,11280,11280,11280,50
20231211,132100,1021315110,11280,11280,11280,11280,2
20231211,132000,1021292550,11290,11280,11290,11280,89
20231211,131900,1020288120,11290,11290,11290,11290,1
20231211,131800,1020276830,11290,11290,11290,11290,8
20231211,131700,1020186510,11290,11290,11290,11290,48
20231211,131600,1019644590,11280,11280,11280,11280,0
20231211,131500,1019644590,11280,11280,11280,11280,0
20231211,131400,1019644590,11280,11290,11290,11280,49
20231211,131300,1019091390,11280,11280,11280,11280,50
20231211,131200,1018527390,11280,11280,11280,11280,0
20231211,131100,1018527390,11280,11280,11280,11280,0
20231211,131000,1018527390,11280,11290,11290,11280,95
20231211,130900,1017455760,11290,11290,11290,11290,19
20231211,130800,1017241250,11300,11300,11300,11300,54
20231211,130700,1016631050,11290,11300,11300,11290,652
20231211,130600,1009269710,11290,11290,11290,11290,1
20231211,130500,1009258420,11300,11300,11300,11300,99
20231211,130400,1008139720,11290,11290,11290,11290,11
20231211,130300,1008015530,11300,11300,11300,11300,106
20231211,130200,1006817730,11310,11300,11310,11300,253
20231211,130100,1003956770,11300,11300,11300,11300,29
20231211,130000,1003629070,11300,11300,11300,11300,0
20231211,125900,1003629070,11300,11300,11300,11300,51
20231211,125800,1003052770,11290,11290,11290,11290,1
20231211,125700,1003041480,11290,11300,11300,11290,34
20231211,125600,1002657290,11300,11300,11300,11300,1503
20231211,125500,985673390,11300,11300,11300,11300,4
20231211,125400,985628190,11280,11290,11290,11280,11
20231211,125300,985504080,11290,11300,11300,11290,58
20231211,125200,984848780,11300,11300,11300,11300,48
20231211,125100,984306380,11300,11300,11300,11300,4
20231211,125000,984261180,11300,11300,11300,11300,0
20231211,124900,984261180,11300,11290,11300,11260,1054
20231211,124800,972383390,11300,11300,11300,11300,93
20231211,124700,971332490,11300,11300,11300,11300,92
20231211,124600,970292890,11290,11290,11290,11290,0
20231211,124500,970292890,11290,11290,11290,11290,37
20231211,124400,969875160,11300,11290,11300,11290,50
20231211,124300,969310180,11290,11300,11300,11290,56
20231211,124200,968677440,11290,11290,11290,11290,83
20231211,124100,967740370,11300,11300,11300,11300,48
20231211,124000,967197970,11300,11290,11300,11290,107
20231211,123900,965988880,11300,11300,11300,11300,82
20231211,123800,965062280,11300,11300,11300,11300,51
20231211,123700,964485980,11300,11300,11300,11300,26
20231211,123600,964192180,11310,11300,11310,11300,149
20231211,123500,962508040,11290,11290,11290,11290,77
20231211,123400,961638710,11290,11290,11290,11290,401
20231211,123300,957111420,11280,11280,11280,11280,27
20231211,123200,956806860,11280,11270,11280,11270,53
20231211,123100,956209050,11260,11270,11270,11260,101
20231211,123000,955070790,11270,11250,11270,11250,404
20231211,122900,950520350,11250,11260,11260,11250,52
20231211,122800,949934840,11260,11270,11270,11260,33
20231211,122700,949563240,11270,11270,11270,11270,260
20231211,122600,946633040,11260,11260,11260,11260,40
20231211,122500,946182640,11260,11260,11260,11260,260
20231211,122400,943255040,11270,11270,11270,11270,103
20231211,122300,942094230,11260,11260,11260,11260,1
20231211,122200,942082970,11260,11260,11260,11260,123
20231211,122100,940697990,11260,11260,11260,11260,64
20231211,122000,939977350,11260,11260,11260,11260,6
20231211,121900,939909790,11260,11260,11260,11260,1517
20231211,121800,922828370,11260,11260,11260,11260,63
20231211,121700,922118990,11260,11260,11260,11260,25
20231211,121600,921837490,11270,11270,11270,11270,47
20231211,121500,921307800,11260,11260,11260,11260,37
20231211,121400,920891180,11260,11270,11270,11260,1303
20231211,121300,906218920,11260,11260,11260,11260,0
20231211,121200,906218920,11260,11260,11280,11260,310
20231211,121100,902727960,11260,11270,11270,11260,2000
20231211,121000,880203230,11280,11270,11280,11270,348
20231211,120900,876280790,11280,11280,11280,11280,0
20231211,120800,876280790,11280,11270,11280,11270,21
20231211,120700,876044090,11280,11280,11280,11280,48
20231211,120600,875502650,11270,11270,11270,11270,21
20231211,120500,875265980,11280,11280,11280,11280,3
20231211,120400,875232140,11280,11270,11280,11270,79
20231211,120300,874341320,11270,11280,11280,11270,903
20231211,120200,864164480,11280,11280,11280,11280,5
20231211,120100,864108080,11280,11270,11280,11270,82
20231211,120000,863183380,11270,11270,11270,11270,30
20231211,115900,862845280,11270,11270,11270,11270,424
20231211,115800,858066800,11270,11260,11270,11260,151
20231211,115700,856366030,11260,11270,11270,11260,297
20231211,115600,853018870,11270,11280,11280,11270,153
20231211,115500,851294390,11280,11280,11280,11280,264
20231211,115400,848316470,11280,11280,11280,11280,4
20231211,115300,848271350,11280,11280,11280,11280,0
20231211,115200,848271350,11280,11280,11280,11280,56
20231211,115100,847639670,11270,11280,11280,11270,95
20231211,115000,846568820,11280,11280,11280,11280,4
20231211,114900,846523700,11280,11280,11280,11280,54
20231211,114800,845914580,11270,11280,11280,11270,4
20231211,114700,845869470,11280,11280,11280,11280,134
20231211,114600,844357950,11280,11280,11280,11280,47
20231211,114500,843827790,11270,11270,11270,11270,0
20231211,114400,843827790,11270,11280,11280,11270,384
20231211,114300,839496580,11280,11280,11280,11280,113
20231211,114200,838221940,11270,11280,11280,11270,106
20231211,114100,837027260,11280,11280,11280,11280,14
20231211,114000,836869340,11280,11280,11280,11270,97
20231211,113900,835775190,11280,11280,11280,11280,11
20231211,113800,835651110,11270,11270,11270,11270,304
20231211,113700,832225030,11260,11270,11270,11260,85
20231211,113600,831267450,11270,11270,11270,11270,103
20231211,113500,830106640,11270,11270,11270,11270,3
20231211,113400,830072830,11270,11270,11270,11270,136
20231211,113300,828540110,11270,11270,11270,11270,825
20231211,113200,819242360,11280,11280,11280,11280,3
20231211,113100,819208520,11280,11280,11280,11270,173
20231211,113000,817257090,11280,11280,11280,11280,100
20231211,112900,816129090,11280,11280,11280,11280,6
20231211,112800,816061410,11280,11280,11280,11280,54
20231211,112700,815452290,11280,11280,11280,11280,0
20231211,112600,815452290,11280,11280,11280,11280,13
20231211,112500,815305650,11280,11270,11280,11270,215
20231211,112400,812881950,11270,11270,11270,11270,0
20231211,112300,812881950,11270,11270,11270,11270,180
20231211,112200,810853350,11280,11280,11280,11280,54
20231211,112100,810244230,11280,11280,11280,11280,0
20231211,112000,810244230,11280,11280,11280,11280,39
20231211,111900,809804310,11280,11280,11280,11280,52
20231211,111800,809217750,11280,11280,11280,11280,517
20231211,111700,803385990,11270,11270,11270,11270,15
20231211,111600,803216940,11280,11290,11290,11280,52
20231211,111500,802629880,11280,11290,11290,11280,132
20231211,111400,801140680,11290,11300,11300,11290,20
20231211,111300,800914690,11300,11280,11300,11280,301
20231211,111200,797518690,11280,11280,11280,11280,359
20231211,111100,793469170,11280,11290,11300,11280,2360
20231211,111000,766825140,11290,11300,11300,11290,116
20231211,110900,765514930,11310,11320,11320,11300,187
20231211,110800,763400570,11320,11320,11320,11320,0
20231211,110700,763400570,11320,11330,11330,11320,55
20231211,110600,762777430,11330,11320,11330,11320,3
20231211,110500,762743450,11330,11330,11330,11330,25
20231211,110400,762460200,11330,11320,11330,11320,56
20231211,110300,761826200,11330,11330,11330,11330,5
20231211,110200,761769550,11330,11330,11330,11330,3
20231211,110100,761735560,11310,11310,11310,11310,50
20231211,110000,761170060,11330,11310,11330,11300,262
20231211,105900,758202880,11300,11320,11330,11300,33
20231211,105800,757829450,11330,11300,11330,11290,1337
20231211,105700,742704130,11300,11300,11300,11290,592
20231211,105600,736014540,11310,11300,11310,11300,202
20231211,105500,733731880,11290,11300,11300,11290,168
20231211,105400,731833950,11300,11310,11310,11300,94
20231211,105300,730771650,11310,11310,11310,11300,433
20231211,105200,725878520,11310,11310,11310,11310,16
20231211,105100,725697560,11310,11320,11320,11310,316
20231211,105000,722123470,11320,11320,11320,11310,61
20231211,104900,721433450,11320,11320,11320,11320,110
20231211,104800,720188250,11320,11330,11330,11320,124
20231211,104700,718784270,11330,11330,11330,11320,252
20231211,104600,715931330,11320,11320,11330,11320,113
20231211,104500,714652090,11330,11330,11330,11330,68
20231211,104400,713881650,11320,11330,11330,11320,120
20231211,104300,712523100,11330,11330,11330,11330,42
20231211,104200,712047240,11330,11320,11330,11320,170
20231211,104100,710122260,11320,11320,11330,11320,79
20231211,104000,709227230,11330,11340,11340,11330,266
20231211,103900,706213420,11340,11340,11340,11330,173
20231211,103800,704252630,11340,11340,11340,11340,26
20231211,103700,703957790,11340,11340,11340,11340,19
20231211,103600,703742330,11340,11340,11340,11340,1127
20231211,103500,690962150,11340,11330,11340,11330,187
20231211,103400,688842890,11330,11330,11330,11330,29
20231211,103300,688514320,11330,11330,11330,11330,62
20231211,103200,687811860,11330,11320,11330,11320,117
20231211,103100,686486270,11320,11320,11320,11310,22
20231211,103000,686237240,11320,11320,11320,11320,16
20231211,102900,686056120,11320,11320,11320,11290,624
20231211,102800,678992890,11290,11320,11320,11290,1201
20231211,102700,665426810,11320,11310,11320,11310,219
20231211,102600,662949320,11320,11320,11320,11320,26
20231211,102500,662655000,11320,11320,11320,11320,18
20231211,102400,662451240,11320,11320,11320,11320,224
20231211,102300,659915560,11320,11310,11320,11310,24
20231211,102200,659643890,11320,11310,11320,11310,296
20231211,102100,656296100,11300,11310,11310,11300,465
20231211,102000,651038950,11310,11320,11320,11310,266
20231211,101900,648028640,11320,11320,11320,11320,215
20231211,101800,645594840,11320,11310,11320,11310,32
20231211,101700,645232890,11310,11310,11310,11300,17
20231211,101600,645040630,11310,11320,11320,11310,67
20231211,101500,644282750,11320,11310,11320,11310,32
20231211,101400,643920520,11320,11320,11320,11320,10
20231211,101300,643807320,11320,11330,11330,11290,113
20231211,101200,642530160,11330,11300,11330,11300,120
20231211,101100,641170800,11300,11330,11330,11300,109
20231211,101000,639938800,11330,11340,11340,11330,13
20231211,100900,639791470,11300,11320,11320,11300,643
20231211,100800,632521270,11330,11340,11340,11330,258
20231211,100700,629597040,11340,11340,11340,11340,346
20231211,100600,625673400,11340,11330,11340,11330,52
20231211,100500,625084170,11330,11340,11340,11330,327
20231211,100400,621378700,11340,11340,11340,11330,18
20231211,100300,621174630,11340,11340,11340,11330,135
20231211,100200,619643930,11340,11320,11340,11320,192
20231211,100100,617468940,11330,11330,11330,11320,474
20231211,100000,612099290,11320,11320,11320,11310,276
20231211,095900,608976550,11320,11320,11320,11320,220
20231211,095800,606486150,11320,11320,11320,11310,130
20231211,095700,605015500,11320,11320,11330,11310,93
20231211,095600,603962660,11320,11320,11320,11310,228
20231211,095500,601381720,11330,11330,11330,11330,29
20231211,095400,601053150,11330,11320,11330,11320,273
20231211,095300,597962620,11320,11320,11320,11310,684
20231211,095200,590219760,11320,11320,11320,11310,637
20231211,095100,583009620,11320,11320,11320,11320,107
20231211,095000,581798380,11320,11320,11320,11320,2137
20231211,094900,557607540,11310,11310,11320,11310,167
20231211,094800,555717760,11320,11320,11320,11310,72
20231211,094700,554902810,11320,11310,11320,11310,27
20231211,094600,554597220,11310,11320,11320,11310,157
20231211,094500,552821360,11310,11310,11310,11310,455
20231211,094400,547675310,11310,11300,11310,11300,25
20231211,094300,547392660,11300,11310,11310,11290,561
20231211,094200,541053650,11310,11310,11310,11310,114
20231211,094100,539764310,11300,11310,11310,11300,29
20231211,094000,539436530,11310,11320,11320,11310,330
20231211,093900,535701880,11310,11310,11320,11300,1468
20231211,093800,519098680,11310,11310,11310,11300,25
20231211,093700,518816000,11310,11300,11310,11300,418
20231211,093600,514091940,11300,11300,11300,11300,379
20231211,093500,509809240,11300,11300,11300,11290,62
20231211,093400,509108690,11290,11290,11300,11280,890
20231211,093300,499065980,11290,11280,11290,11260,3318
20231211,093200,461613200,11280,11280,11280,11280,45
20231211,093100,461105600,11280,11270,11280,11260,238
20231211,093000,458421770,11270,11280,11280,11270,598
20231211,092900,451681750,11280,11280,11280,11270,165
20231211,092800,449820640,11280,11290,11290,11280,90
20231211,092700,448804850,11290,11290,11290,11290,82
20231211,092600,447879070,11290,11290,11290,11290,31
20231211,092500,447529080,11290,11290,11290,11290,29
20231211,092400,447201670,11250,11280,11290,11250,3585
20231211,092300,406797730,11280,11280,11280,11260,955
20231211,092200,396035010,11280,11290,11290,11280,1067
20231211,092100,383998410,11290,11280,11290,11280,686
20231211,092000,376260180,11280,11270,11280,11270,177
20231211,091900,374265090,11270,11280,11280,11270,377
20231211,091800,370016120,11270,11280,11280,11270,62
20231211,091700,369316790,11270,11270,11270,11270,400
20231211,091600,364808790,11270,11290,11290,11250,1444
20231211,091500,348549940,11290,11290,11290,11290,18
20231211,091400,348346720,11290,11290,11290,11290,456
20231211,091300,343198480,11290,11260,11290,11240,878
20231211,091200,333295230,11260,11240,11260,11230,3514
20231211,091100,293789940,11240,11230,11240,11230,64
20231211,091000,293070960,11230,11250,11250,11230,694
20231211,090900,285275380,11250,11240,11250,11230,1441
20231211,090800,269079110,11240,11230,11240,11220,159
20231211,090700,267293290,11230,11170,11230,11170,9477
20231211,090600,161332130,11180,11190,11200,11170,1406
20231211,090500,145613270,11190,11200,11200,11170,1031
20231211,090400,134084660,11200,11190,11200,11170,886
20231211,090300,124178540,11180,11240,11240,11180,1546
20231211,090200,106854580,11200,11250,11250,11200,4182
20231211,090100,59974310,11250,11250,11250,11220,459
20231211,090000,54819290,11220,11230,11250,11200,4881