KissMeData/108860/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,200700,8040725060,19010,19010,19010,19010,12417
20231207,200600,8040725060,19010,19010,19010,19010,0
20231207,200500,8040725060,19010,19010,19010,19010,0
20231207,200400,8040725060,19010,19010,19010,19010,0
20231207,200300,8040725060,19010,19010,19010,19010,0
20231207,200200,8040725060,19010,19010,19010,19010,0
20231207,200100,8040725060,19010,19010,19010,19010,0
20231207,200000,8040725060,19010,19010,19010,19010,0
20231207,195900,8040725060,19010,19010,19010,19010,0
20231207,195800,8040725060,19010,19010,19010,19010,0
20231207,195700,8040725060,19010,19010,19010,19010,0
20231207,195600,8040725060,19010,19010,19010,19010,0
20231207,195500,8040725060,19010,19010,19010,19010,0
20231207,195400,8040725060,19010,19010,19010,19010,0
20231207,195300,8040725060,19010,19010,19010,19010,0
20231207,195200,8040725060,19010,19010,19010,19010,0
20231207,195100,8040725060,19010,19010,19010,19010,0
20231207,195000,8040725060,19010,19010,19010,19010,0
20231207,194900,8040725060,19010,19010,19010,19010,0
20231207,194800,8040725060,19010,19010,19010,19010,0
20231207,194700,8040725060,19010,19010,19010,19010,0
20231207,194600,8040725060,19010,19010,19010,19010,0
20231207,194500,8040725060,19010,19010,19010,19010,0
20231207,194400,8040725060,19010,19010,19010,19010,0
20231207,194300,8040725060,19010,19010,19010,19010,0
20231207,194200,8040725060,19010,19010,19010,19010,0
20231207,194100,8040725060,19010,19010,19010,19010,0
20231207,194000,8040725060,19010,19010,19010,19010,0
20231207,193900,8040725060,19010,19010,19010,19010,0
20231207,193800,8040725060,19010,19010,19010,19010,0
20231207,193700,8040725060,19010,19010,19010,19010,12417
20231207,193600,8040725060,19010,19010,19010,19010,0
20231207,193500,8040725060,19010,19010,19010,19010,0
20231207,193400,8040725060,19010,19010,19010,19010,0
20231207,193300,8040725060,19010,19010,19010,19010,0
20231207,193200,8040725060,19010,19010,19010,19010,0
20231207,193100,8040725060,19010,19010,19010,19010,0
20231207,193000,8040725060,19010,19010,19010,19010,0
20231207,192900,8040725060,19010,19010,19010,19010,0
20231207,192800,8040725060,19010,19010,19010,19010,0
20231207,192700,8040725060,19010,19010,19010,19010,0
20231207,192600,8040725060,19010,19010,19010,19010,0
20231207,192500,8040725060,19010,19010,19010,19010,0
20231207,192400,8040725060,19010,19010,19010,19010,0
20231207,192300,8040725060,19010,19010,19010,19010,0
20231207,192200,8040725060,19010,19010,19010,19010,0
20231207,192100,8040725060,19010,19010,19010,19010,0
20231207,192000,8040725060,19010,19010,19010,19010,0
20231207,191900,8040725060,19010,19010,19010,19010,0
20231207,191800,8040725060,19010,19010,19010,19010,0
20231207,191700,8040725060,19010,19010,19010,19010,0
20231207,191600,8040725060,19010,19010,19010,19010,0
20231207,191500,8040725060,19010,19010,19010,19010,0
20231207,191400,8040725060,19010,19010,19010,19010,0
20231207,191300,8040725060,19010,19010,19010,19010,0
20231207,191200,8040725060,19010,19010,19010,19010,0
20231207,191100,8040725060,19010,19010,19010,19010,0
20231207,191000,8040725060,19010,19010,19010,19010,0
20231207,190900,8040725060,19010,19010,19010,19010,0
20231207,190800,8040725060,19010,19010,19010,19010,0
20231207,190700,8040725060,19010,19010,19010,19010,12417
20231207,190600,8040725060,19010,19010,19010,19010,0
20231207,190500,8040725060,19010,19010,19010,19010,0
20231207,190400,8040725060,19010,19010,19010,19010,0
20231207,190300,8040725060,19010,19010,19010,19010,0
20231207,190200,8040725060,19010,19010,19010,19010,0
20231207,190100,8040725060,19010,19010,19010,19010,0
20231207,190000,8040725060,19010,19010,19010,19010,0
20231207,185900,8040725060,19010,19010,19010,19010,0
20231207,185800,8040725060,19010,19010,19010,19010,0
20231207,185700,8040725060,19010,19010,19010,19010,0
20231207,185600,8040725060,19010,19010,19010,19010,0
20231207,185500,8040725060,19010,19010,19010,19010,0
20231207,185400,8040725060,19010,19010,19010,19010,0
20231207,185300,8040725060,19010,19010,19010,19010,0
20231207,185200,8040725060,19010,19010,19010,19010,0
20231207,185100,8040725060,19010,19010,19010,19010,0
20231207,185000,8040725060,19010,19010,19010,19010,0
20231207,184900,8040725060,19010,19010,19010,19010,0
20231207,184800,8040725060,19010,19010,19010,19010,0
20231207,184700,8040725060,19010,19010,19010,19010,0
20231207,184600,8040725060,19010,19010,19010,19010,0
20231207,184500,8040725060,19010,19010,19010,19010,0
20231207,184400,8040725060,19010,19010,19010,19010,0
20231207,184300,8040725060,19010,19010,19010,19010,0
20231207,184200,8040725060,19010,19010,19010,19010,0
20231207,184100,8040725060,19010,19010,19010,19010,0
20231207,184000,8040725060,19010,19010,19010,19010,0
20231207,183900,8040725060,19010,19010,19010,19010,0
20231207,183800,8040725060,19010,19010,19010,19010,0
20231207,183700,8040725060,19010,19010,19010,19010,12417
20231207,183600,8040725060,19010,19010,19010,19010,0
20231207,183500,8040725060,19010,19010,19010,19010,0
20231207,183400,8040725060,19010,19010,19010,19010,0
20231207,183300,8040725060,19010,19010,19010,19010,0
20231207,183200,8040725060,19010,19010,19010,19010,0
20231207,183100,8040725060,19010,19010,19010,19010,0
20231207,183000,8040725060,19010,19010,19010,19010,0
20231207,182900,8040725060,19010,19010,19010,19010,0
20231207,182800,8040725060,19010,19010,19010,19010,0
20231207,182700,8040725060,19010,19010,19010,19010,0
20231207,182600,8040725060,19010,19010,19010,19010,0
20231207,182500,8040725060,19010,19010,19010,19010,0
20231207,182400,8040725060,19010,19010,19010,19010,0
20231207,182300,8040725060,19010,19010,19010,19010,0
20231207,182200,8040725060,19010,19010,19010,19010,0
20231207,182100,8040725060,19010,19010,19010,19010,0
20231207,182000,8040725060,19010,19010,19010,19010,0
20231207,181900,8040725060,19010,19010,19010,19010,0
20231207,181800,8040725060,19010,19010,19010,19010,0
20231207,181700,8040725060,19010,19010,19010,19010,0
20231207,181600,8040725060,19010,19010,19010,19010,0
20231207,181500,8040725060,19010,19010,19010,19010,0
20231207,181400,8040725060,19010,19010,19010,19010,0
20231207,181300,8040725060,19010,19010,19010,19010,0
20231207,181200,8040725060,19010,19010,19010,19010,0
20231207,181100,8040725060,19010,19010,19010,19010,0
20231207,181000,8040725060,19010,19010,19010,19010,0
20231207,180900,8040725060,19010,19010,19010,19010,0
20231207,180800,8040725060,19010,19010,19010,19010,0
20231207,180700,8040725060,19010,19010,19010,19010,12417
20231207,180600,8040725060,19010,19010,19010,19010,0
20231207,180500,8040725060,19010,19010,19010,19010,0
20231207,180400,8040725060,19010,19010,19010,19010,0
20231207,180300,8040725060,19010,19010,19010,19010,0
20231207,180200,8040725060,19010,19010,19010,19010,0
20231207,180100,8040725060,19010,19010,19010,19010,0
20231207,180000,8040725060,19010,19010,19010,19010,0
20231207,175900,8040725060,19010,19010,19010,19010,0
20231207,175800,8040725060,19010,19010,19010,19010,0
20231207,175700,8040725060,19010,19010,19010,19010,0
20231207,175600,8040725060,19010,19010,19010,19010,0
20231207,175500,8040725060,19010,19010,19010,19010,0
20231207,175400,8040725060,19010,19010,19010,19010,0
20231207,175300,8040725060,19010,19010,19010,19010,0
20231207,175200,8040725060,19010,19010,19010,19010,0
20231207,175100,8040725060,19010,19010,19010,19010,0
20231207,175000,8040725060,19010,19010,19010,19010,0
20231207,174900,8040725060,19010,19010,19010,19010,0
20231207,174800,8040725060,19010,19010,19010,19010,0
20231207,174700,8040725060,19010,19010,19010,19010,0
20231207,174600,8040725060,19010,19010,19010,19010,0
20231207,174500,8040725060,19010,19010,19010,19010,0
20231207,174400,8040725060,19010,19010,19010,19010,0
20231207,174300,8040725060,19010,19010,19010,19010,0
20231207,174200,8040725060,19010,19010,19010,19010,0
20231207,174100,8040725060,19010,19010,19010,19010,0
20231207,174000,8040725060,19010,19010,19010,19010,0
20231207,173900,8040725060,19010,19010,19010,19010,0
20231207,173800,8040725060,19010,19010,19010,19010,0
20231207,173700,8040725060,19010,19010,19010,19010,12417
20231207,173600,8040725060,19010,19010,19010,19010,0
20231207,173500,8040725060,19010,19010,19010,19010,0
20231207,173400,8040725060,19010,19010,19010,19010,0
20231207,173300,8040725060,19010,19010,19010,19010,0
20231207,173200,8040725060,19010,19010,19010,19010,0
20231207,173100,8040725060,19010,19010,19010,19010,0
20231207,173000,8040725060,19010,19010,19010,19010,0
20231207,172900,8040725060,19010,19010,19010,19010,0
20231207,172800,8040725060,19010,19010,19010,19010,0
20231207,172700,8040725060,19010,19010,19010,19010,0
20231207,172600,8040725060,19010,19010,19010,19010,0
20231207,172500,8040725060,19010,19010,19010,19010,0
20231207,172400,8040725060,19010,19010,19010,19010,0
20231207,172300,8040725060,19010,19010,19010,19010,0
20231207,172200,8040725060,19010,19010,19010,19010,0
20231207,172100,8040725060,19010,19010,19010,19010,0
20231207,172000,8040725060,19010,19010,19010,19010,0
20231207,171900,8040725060,19010,19010,19010,19010,0
20231207,171800,8040725060,19010,19010,19010,19010,0
20231207,171700,8040725060,19010,19010,19010,19010,0
20231207,171600,8040725060,19010,19010,19010,19010,0
20231207,171500,8040725060,19010,19010,19010,19010,0
20231207,171400,8040725060,19010,19010,19010,19010,0
20231207,171300,8040725060,19010,19010,19010,19010,0
20231207,171200,8040725060,19010,19010,19010,19010,0
20231207,171100,8040725060,19010,19010,19010,19010,0
20231207,171000,8040725060,19010,19010,19010,19010,0
20231207,170900,8040725060,19010,19010,19010,19010,0
20231207,170800,8040725060,19010,19010,19010,19010,0
20231207,170700,8040725060,19010,19010,19010,19010,12417
20231207,170600,8040725060,19010,19010,19010,19010,0
20231207,170500,8040725060,19010,19010,19010,19010,0
20231207,170400,8040725060,19010,19010,19010,19010,0
20231207,170300,8040725060,19010,19010,19010,19010,0
20231207,170200,8040725060,19010,19010,19010,19010,0
20231207,170100,8040725060,19010,19010,19010,19010,0
20231207,170000,8040725060,19010,19010,19010,19010,0
20231207,165900,8040725060,19010,19010,19010,19010,0
20231207,165800,8040725060,19010,19010,19010,19010,0
20231207,165700,8040725060,19010,19010,19010,19010,0
20231207,165600,8040725060,19010,19010,19010,19010,0
20231207,165500,8040725060,19010,19010,19010,19010,0
20231207,165400,8040725060,19010,19010,19010,19010,0
20231207,165300,8040725060,19010,19010,19010,19010,0
20231207,165200,8040725060,19010,19010,19010,19010,0
20231207,165100,8040725060,19010,19010,19010,19010,0
20231207,165000,8040725060,19010,19010,19010,19010,0
20231207,164900,8040725060,19010,19010,19010,19010,0
20231207,164800,8040725060,19010,19010,19010,19010,0
20231207,164700,8040725060,19010,19010,19010,19010,0
20231207,164600,8040725060,19010,19010,19010,19010,0
20231207,164500,8040725060,19010,19010,19010,19010,0
20231207,164400,8040725060,19010,19010,19010,19010,0
20231207,164300,8040725060,19010,19010,19010,19010,0
20231207,164200,8040725060,19010,19010,19010,19010,0
20231207,164100,8040725060,19010,19010,19010,19010,0
20231207,164000,8040725060,19010,19010,19010,19010,0
20231207,163900,8040725060,19010,19010,19010,19010,0
20231207,163800,8040725060,19010,19010,19010,19010,0
20231207,163700,8040725060,19010,19010,19010,19010,12417
20231207,163600,8040725060,19010,19010,19010,19010,0
20231207,163500,8040725060,19010,19010,19010,19010,0
20231207,163400,8040725060,19010,19010,19010,19010,0
20231207,163300,8040725060,19010,19010,19010,19010,0
20231207,163200,8040725060,19010,19010,19010,19010,0
20231207,163100,8040725060,19010,19010,19010,19010,0
20231207,163000,8040725060,19010,19010,19010,19010,0
20231207,162900,8040725060,19010,19010,19010,19010,0
20231207,162800,8040725060,19010,19010,19010,19010,0
20231207,162700,8040725060,19010,19010,19010,19010,0
20231207,162600,8040725060,19010,19010,19010,19010,0
20231207,162500,8040725060,19010,19010,19010,19010,0
20231207,162400,8040725060,19010,19010,19010,19010,0
20231207,162300,8040725060,19010,19010,19010,19010,0
20231207,162200,8040725060,19010,19010,19010,19010,0
20231207,162100,8040725060,19010,19010,19010,19010,0
20231207,162000,8040725060,19010,19010,19010,19010,0
20231207,161900,8040725060,19010,19010,19010,19010,0
20231207,161800,8040725060,19010,19010,19010,19010,0
20231207,161700,8040725060,19010,19010,19010,19010,0
20231207,161600,8040725060,19010,19010,19010,19010,0
20231207,161500,8040725060,19010,19010,19010,19010,0
20231207,161400,8040725060,19010,19010,19010,19010,0
20231207,161300,8040725060,19010,19010,19010,19010,0
20231207,161200,8040725060,19010,19010,19010,19010,0
20231207,161100,8040725060,19010,19010,19010,19010,0
20231207,161000,8040725060,19010,19010,19010,19010,0
20231207,160900,8040725060,19010,19010,19010,19010,0
20231207,160800,8040725060,19010,19010,19010,19010,0
20231207,160700,8040725060,19010,19010,19010,19010,12417
20231207,160600,8040725060,19010,19010,19010,19010,0
20231207,160500,8040725060,19010,19010,19010,19010,0
20231207,160400,8040725060,19010,19010,19010,19010,0
20231207,160300,8040725060,19010,19010,19010,19010,0
20231207,160200,8040725060,19010,19010,19010,19010,0
20231207,160100,8040725060,19010,19010,19010,19010,0
20231207,160000,8040725060,19010,19010,19010,19010,0
20231207,155900,8040725060,19010,19010,19010,19010,0
20231207,155800,8040725060,19010,19010,19010,19010,0
20231207,155700,8040725060,19010,19010,19010,19010,0
20231207,155600,8040725060,19010,19010,19010,19010,0
20231207,155500,8040725060,19010,19010,19010,19010,0
20231207,155400,8040725060,19010,19010,19010,19010,0
20231207,155300,8040725060,19010,19010,19010,19010,0
20231207,155200,8040725060,19010,19010,19010,19010,0
20231207,155100,8040725060,19010,19010,19010,19010,0
20231207,155000,8040725060,19010,19010,19010,19010,0
20231207,154900,8040725060,19010,19010,19010,19010,0
20231207,154800,8040725060,19010,19010,19010,19010,0
20231207,154700,8040725060,19010,19010,19010,19010,0
20231207,154600,8040725060,19010,19010,19010,19010,0
20231207,154500,8040725060,19010,19010,19010,19010,0
20231207,154400,8040725060,19010,19010,19010,19010,0
20231207,154300,8040725060,19010,19010,19010,19010,0
20231207,154200,8040725060,19010,19010,19010,19010,0
20231207,154100,8040725060,19010,19010,19010,19010,0
20231207,154000,8040725060,19010,19010,19010,19010,0
20231207,153900,8040725060,19010,19010,19010,19010,0
20231207,153800,8040725060,19010,19010,19010,19010,0
20231207,153700,8040725060,19010,19010,19010,19010,12417
20231207,153600,8040725060,19010,19010,19010,19010,0
20231207,153500,8040725060,19010,19010,19010,19010,0
20231207,153400,8040725060,19010,19010,19010,19010,0
20231207,153300,8040725060,19010,19010,19010,19010,0
20231207,153200,8040725060,19010,19010,19010,19010,0
20231207,153100,8040725060,19010,19010,19010,19010,0
20231207,153000,8040725060,19010,19010,19010,19010,12417
20231207,152900,7804677890,19040,19040,19040,19040,0
20231207,152800,7804677890,19040,19040,19040,19040,0
20231207,152700,7804677890,19040,19040,19040,19040,0
20231207,152600,7804677890,19040,19040,19040,19040,0
20231207,152500,7804677890,19040,19040,19040,19040,0
20231207,152400,7804677890,19040,19040,19040,19040,0
20231207,152300,7804677890,19040,19040,19040,19040,0
20231207,152200,7804677890,19040,19040,19040,19040,0
20231207,152100,7804677890,19040,19040,19040,19040,0
20231207,152000,7804677890,19040,19040,19040,19040,0
20231207,151900,7804677890,19040,19050,19060,19030,2757
20231207,151800,7752172850,19040,19030,19050,19030,1505
20231207,151700,7723521400,19040,19030,19040,19020,1568
20231207,151600,7693683550,19030,19020,19030,19020,1835
20231207,151500,7658775650,19030,19020,19030,19020,603
20231207,151400,7647304600,19030,19020,19030,19020,1200
20231207,151300,7624474410,19030,19020,19030,19020,686
20231207,151200,7611424520,19020,19030,19030,19020,1930
20231207,151100,7574713220,19020,19020,19030,19020,2180
20231207,151000,7533249060,19030,19020,19030,19020,1289
20231207,150900,7508730130,19020,19030,19030,19020,3994
20231207,150800,7432761530,19020,19020,19030,19020,300
20231207,150700,7427055020,19030,19040,19040,19020,456
20231207,150600,7418378020,19020,19030,19030,19020,525
20231207,150500,7408390590,19040,19030,19040,19020,367
20231207,150400,7401406010,19030,19030,19040,19030,2274
20231207,150300,7358125460,19040,19030,19040,19030,1254
20231207,150200,7334257850,19030,19050,19050,19030,1387
20231207,150100,7307850460,19050,19040,19050,19040,257
20231207,150000,7302956920,19040,19040,19040,19040,381
20231207,145900,7295702680,19040,19040,19040,19030,922
20231207,145800,7278150830,19030,19030,19030,19030,53
20231207,145700,7277142240,19030,19040,19040,19030,538
20231207,145600,7266904000,19040,19030,19040,19030,111
20231207,145500,7264791580,19050,19030,19050,19030,1303
20231207,145400,7239995470,19030,19050,19050,19020,125
20231207,145300,7237615300,19020,19030,19050,19020,722
20231207,145200,7223874990,19030,19020,19040,19020,518
20231207,145100,7214015590,19020,19030,19030,19020,620
20231207,145000,7202217190,19020,19030,19030,19020,405
20231207,144900,7194512300,19030,19030,19030,19020,608
20231207,144800,7182945010,19030,19010,19030,19010,976
20231207,144700,7164387250,19010,19020,19020,19010,1238
20231207,144600,7140850760,19020,19020,19030,19010,1474
20231207,144500,7112821970,19020,19020,19030,19020,1863
20231207,144400,7077387590,19030,19030,19030,19020,63
20231207,144300,7076188820,19030,19020,19030,19020,339
20231207,144200,7069739710,19020,19030,19030,19020,449
20231207,144100,7061195910,19030,19030,19030,19020,986
20231207,144000,7042433330,19030,19020,19030,19020,253
20231207,143900,7037620260,19020,19020,19030,19020,882
20231207,143800,7020844180,19020,19020,19030,19020,255
20231207,143700,7015994050,19030,19040,19040,19020,988
20231207,143600,6997193680,19040,19050,19050,19020,1903
20231207,143500,6960972770,19070,19040,19070,19040,73
20231207,143400,6959582230,19040,19030,19040,19030,592
20231207,143300,6948314720,19030,19010,19030,19010,975
20231207,143200,6929764430,19020,19010,19020,19010,449
20231207,143100,6921228930,19010,19010,19010,19000,1286
20231207,143000,6896793290,19010,19010,19010,19000,927
20231207,142900,6879177520,19000,19020,19020,19000,3521
20231207,142800,6812258620,19010,19010,19010,19000,2364
20231207,142700,6767330740,19010,19020,19020,19000,1850
20231207,142600,6732168740,19010,19020,19020,19010,375
20231207,142500,6725036440,19010,19020,19020,19010,1498
20231207,142400,6696555070,19020,19020,19020,19020,267
20231207,142300,6691476730,19010,19010,19020,19010,2397
20231207,142200,6645909210,19010,19000,19020,19000,2153
20231207,142100,6604987960,19010,19010,19020,19010,4505
20231207,142000,6519347190,19020,19030,19030,19010,1815
20231207,141900,6484830700,19030,19030,19030,19020,2474
20231207,141800,6437768590,19030,19050,19050,19030,2738
20231207,141700,6385645400,19050,19060,19060,19040,4070
20231207,141600,6308112560,19060,19100,19100,19050,12175
20231207,141500,6075854110,19100,19110,19110,19090,3349
20231207,141400,6011898810,19110,19110,19110,19110,223
20231207,141300,6007637280,19110,19120,19120,19100,657
20231207,141200,5995082660,19120,19110,19130,19100,679
20231207,141100,5982100200,19100,19110,19130,19100,2122
20231207,141000,5941564700,19110,19110,19120,19110,1097
20231207,140900,5920595480,19110,19110,19140,19110,695
20231207,140800,5907313830,19140,19120,19140,19110,381
20231207,140700,5900028440,19110,19150,19160,19110,11456
20231207,140600,5680734370,19170,19160,19170,19150,1056
20231207,140500,5660509230,19170,19150,19170,19150,300
20231207,140400,5654761150,19160,19170,19180,19160,79
20231207,140300,5653246740,19160,19160,19170,19150,1101
20231207,140200,5632158960,19170,19170,19180,19170,115
20231207,140100,5629953490,19170,19170,19170,19160,388
20231207,140000,5622517760,19170,19170,19170,19150,278
20231207,135900,5617191660,19150,19170,19180,19150,1491
20231207,135800,5588630000,19170,19170,19170,19170,146
20231207,135700,5585831180,19170,19170,19170,19170,9
20231207,135600,5585658650,19180,19170,19180,19160,656
20231207,135500,5573086250,19180,19170,19180,19170,189
20231207,135400,5569463110,19160,19160,19160,19160,10
20231207,135300,5569271510,19160,19160,19170,19150,702
20231207,135200,5555821500,19150,19160,19160,19150,51
20231207,135100,5554844840,19150,19150,19160,19150,934
20231207,135000,5536955530,19160,19150,19160,19150,223
20231207,134900,5532684970,19150,19150,19150,19150,345
20231207,134800,5526078220,19150,19150,19160,19150,437
20231207,134700,5517709650,19150,19160,19160,19150,250
20231207,134600,5512922060,19160,19150,19160,19150,1479
20231207,134500,5484599200,19150,19170,19180,19150,467
20231207,134400,5475649270,19170,19170,19170,19170,31
20231207,134300,5475055000,19170,19160,19180,19160,922
20231207,134200,5457378360,19160,19150,19160,19150,358
20231207,134100,5450519680,19150,19150,19150,19150,815
20231207,134000,5434912430,19140,19150,19150,19140,31
20231207,133900,5434318790,19150,19150,19150,19140,367
20231207,133800,5427290890,19140,19140,19140,19140,44
20231207,133700,5426448730,19140,19140,19140,19130,133
20231207,133600,5423903120,19140,19140,19150,19130,737
20231207,133500,5409797480,19140,19130,19140,19130,517
20231207,133400,5399902900,19140,19130,19140,19120,921
20231207,133300,5382283880,19130,19130,19130,19130,744
20231207,133200,5368051160,19130,19130,19130,19120,153
20231207,133100,5365124370,19130,19130,19130,19120,1074
20231207,133000,5344581130,19130,19130,19130,19130,192
20231207,132900,5340908170,19130,19120,19130,19120,158
20231207,132800,5337886080,19120,19130,19130,19120,79
20231207,132700,5336375060,19120,19130,19130,19120,367
20231207,132600,5329354460,19130,19130,19130,19130,1066
20231207,132500,5308961880,19130,19150,19150,19130,703
20231207,132400,5295508440,19140,19140,19140,19140,455
20231207,132300,5286799740,19140,19140,19150,19140,53
20231207,132200,5285785110,19140,19140,19140,19140,143
20231207,132100,5283048090,19150,19150,19150,19150,10
20231207,132000,5282856590,19150,19150,19150,19140,81
20231207,131900,5281305840,19140,19140,19140,19130,480
20231207,131800,5272121490,19140,19150,19150,19140,55
20231207,131700,5271068250,19150,19150,19150,19150,227
20231207,131600,5266721200,19150,19150,19150,19150,48
20231207,131500,5265802000,19150,19150,19150,19150,78
20231207,131400,5264308300,19150,19140,19150,19140,43
20231207,131300,5263485250,19130,19160,19160,19130,171
20231207,131200,5260213960,19130,19130,19130,19130,124
20231207,131100,5257841840,19130,19150,19150,19130,432
20231207,131000,5249574240,19150,19140,19150,19140,52
20231207,130900,5248578940,19140,19140,19150,19140,695
20231207,130800,5235271230,19140,19140,19140,19140,101
20231207,130700,5233338090,19140,19130,19140,19130,113
20231207,130600,5231176290,19130,19130,19130,19120,23
20231207,130500,5230736440,19120,19130,19130,19120,127
20231207,130400,5228307940,19120,19110,19120,19110,729
20231207,130300,5214376740,19110,19110,19110,19110,175
20231207,130200,5211032490,19110,19110,19110,19110,595
20231207,130100,5199662040,19110,19120,19120,19110,407
20231207,130000,5191884260,19130,19120,19130,19110,249
20231207,125900,5187124590,19120,19120,19120,19110,55
20231207,125800,5186073390,19120,19120,19120,19110,246
20231207,125700,5181371870,19120,19100,19120,19100,53
20231207,125600,5180359480,19110,19110,19110,19100,368
20231207,125500,5173327560,19100,19110,19110,19100,999
20231207,125400,5154239620,19120,19120,19120,19100,237
20231207,125300,5149711280,19120,19110,19120,19110,99
20231207,125200,5147819370,19110,19120,19120,19110,1301
20231207,125100,5122957150,19120,19130,19130,19120,243
20231207,125000,5118310780,19120,19120,19120,19120,10
20231207,124900,5118119580,19120,19120,19120,19120,168
20231207,124800,5114907420,19120,19120,19130,19120,344
20231207,124700,5108328030,19130,19110,19130,19110,950
20231207,124600,5090163990,19110,19110,19110,19100,586
20231207,124500,5078971250,19110,19110,19120,19110,510
20231207,124400,5069225130,19120,19120,19120,19110,225
20231207,124300,5064925330,19110,19110,19120,19110,238
20231207,124200,5060377070,19110,19110,19110,19110,75
20231207,124100,5058943820,19110,19110,19110,19110,68
20231207,124000,5057644340,19110,19110,19110,19100,431
20231207,123900,5049408870,19110,19110,19110,19110,476
20231207,123800,5040312510,19110,19100,19110,19100,2195
20231207,123700,4998387730,19110,19110,19120,19110,1203
20231207,123600,4975398390,19110,19120,19120,19110,908
20231207,123500,4958037630,19120,19120,19120,19120,240
20231207,123400,4953448830,19120,19120,19120,19120,45
20231207,123300,4952588430,19120,19120,19120,19120,135
20231207,123200,4950007230,19110,19110,19120,19110,226
20231207,123100,4945687280,19110,19110,19120,19110,897
20231207,123000,4928543490,19120,19120,19120,19110,263
20231207,122900,4923515380,19120,19120,19120,19120,144
20231207,122800,4920762100,19120,19130,19130,19120,21
20231207,122700,4920360520,19120,19120,19130,19120,271
20231207,122600,4915178810,19110,19100,19110,19100,1940
20231207,122500,4878105480,19100,19110,19110,19100,137
20231207,122400,4875488660,19110,19110,19110,19110,11
20231207,122300,4875278450,19110,19110,19110,19100,356
20231207,122200,4868476820,19100,19100,19100,19100,1127
20231207,122100,4846951120,19100,19100,19100,19100,25
20231207,122000,4846473620,19100,19090,19100,19090,323
20231207,121900,4840305320,19090,19100,19100,19080,845
20231207,121800,4824170900,19100,19090,19100,19090,484
20231207,121700,4814929280,19090,19090,19090,19090,191
20231207,121600,4811283090,19090,19080,19090,19080,481
20231207,121500,4802103850,19090,19090,19090,19080,1059
20231207,121400,4781887560,19090,19090,19100,19090,849
20231207,121300,4765679840,19090,19090,19090,19090,33
20231207,121200,4765049870,19100,19080,19100,19080,680
20231207,121100,4752063950,19080,19090,19090,19080,1065
20231207,121000,4731740110,19090,19100,19100,19090,873
20231207,120900,4715074000,19100,19100,19100,19090,397
20231207,120800,4707494210,19100,19100,19100,19090,3495
20231207,120700,4640759780,19110,19110,19120,19110,1051
20231207,120600,4620674760,19120,19120,19120,19110,29
20231207,120500,4620120300,19120,19120,19120,19120,37
20231207,120400,4619412860,19120,19120,19120,19120,21
20231207,120300,4619011340,19110,19110,19120,19110,305
20231207,120200,4613182670,19110,19110,19110,19110,214
20231207,120100,4609093130,19110,19110,19110,19100,130
20231207,120000,4606609330,19110,19120,19120,19110,973
20231207,115900,4588015040,19120,19110,19120,19110,12
20231207,115800,4587785680,19110,19110,19120,19110,629
20231207,115700,4575764220,19120,19120,19120,19120,133
20231207,115600,4573221260,19120,19120,19120,19110,242
20231207,115500,4568594300,19120,19130,19130,19120,345
20231207,115400,4561996350,19140,19150,19150,19140,569
20231207,115300,4551104980,19150,19150,19160,19150,740
20231207,115200,4536932820,19160,19150,19160,19150,98
20231207,115100,4535055190,19150,19160,19160,19150,324
20231207,115000,4528849990,19160,19160,19160,19160,131
20231207,114900,4526340030,19160,19160,19160,19150,129
20231207,114800,4523868420,19160,19160,19160,19150,855
20231207,114700,4507492980,19160,19160,19170,19160,287
20231207,114600,4501993770,19170,19170,19180,19170,497
20231207,114500,4492466270,19160,19150,19160,19150,483
20231207,114400,4483215530,19150,19140,19150,19140,769
20231207,114300,4468491400,19140,19140,19140,19140,12
20231207,114200,4468261720,19130,19120,19130,19120,1519
20231207,114100,4439210460,19120,19130,19130,19120,91
20231207,114000,4437470030,19120,19130,19130,19120,59
20231207,113900,4436341460,19130,19120,19130,19120,166
20231207,113800,4433167530,19120,19130,19130,19120,45
20231207,113700,4432307060,19130,19130,19130,19120,140
20231207,113600,4429629240,19130,19110,19130,19100,429
20231207,113500,4421426710,19130,19100,19130,19100,457
20231207,113400,4412687260,19100,19100,19120,19100,569
20231207,113300,4401819340,19100,19100,19130,19100,70
20231207,113200,4400482310,19100,19100,19100,19100,624
20231207,113100,4388563910,19100,19100,19100,19090,342
20231207,113000,4382032000,19100,19100,19100,19090,182
20231207,112900,4378556050,19100,19090,19100,19090,423
20231207,112800,4370480740,19090,19090,19090,19090,755
20231207,112700,4356067790,19090,19100,19100,19090,600
20231207,112600,4344613590,19090,19100,19100,19090,15
20231207,112500,4344327210,19100,19100,19100,19090,153
20231207,112400,4341405910,19090,19140,19140,19090,935
20231207,112300,4323546430,19140,19140,19140,19110,114
20231207,112200,4321366570,19140,19130,19140,19100,456
20231207,112100,4312654450,19130,19150,19150,19130,231
20231207,112000,4308234020,19150,19140,19150,19130,801
20231207,111900,4292902510,19130,19090,19130,19080,3950
20231207,111800,4217480780,19090,19090,19090,19080,156
20231207,111700,4214503410,19090,19080,19090,19080,755
20231207,111600,4200096660,19090,19100,19100,19090,371
20231207,111500,4193013030,19100,19100,19100,19070,771
20231207,111400,4178302730,19100,19080,19100,19070,2022
20231207,111300,4139721420,19080,19090,19090,19080,349
20231207,111200,4133060840,19090,19100,19100,19090,61
20231207,111100,4131895840,19090,19100,19100,19080,1037
20231207,111000,4112109520,19100,19110,19110,19100,109
20231207,110900,4110027280,19110,19110,19110,19070,1363
20231207,110800,4084027050,19110,19100,19110,19070,682
20231207,110700,4071018440,19110,19110,19110,19070,591
20231207,110600,4059741750,19120,19080,19120,19070,1918
20231207,110500,4023146960,19090,19080,19090,19080,1050
20231207,110400,4003111580,19080,19080,19090,19080,608
20231207,110300,3991510920,19090,19090,19090,19080,39
20231207,110200,3990766440,19090,19100,19100,19090,148
20231207,110100,3987939760,19100,19110,19110,19070,2189
20231207,110000,3946169960,19110,19100,19110,19080,1581
20231207,105900,3915992290,19100,19100,19110,19090,462
20231207,105800,3907171180,19100,19100,19120,19090,235
20231207,105700,3902684580,19100,19120,19120,19090,1509
20231207,105600,3873860170,19120,19130,19130,19110,419
20231207,105500,3865849110,19130,19120,19130,19110,401
20231207,105400,3858182150,19120,19140,19140,19120,22
20231207,105300,3857761470,19140,19120,19140,19110,411
20231207,105200,3849904880,19120,19130,19130,19110,196
20231207,105100,3846156620,19130,19140,19140,19130,32
20231207,105000,3845544390,19140,19110,19140,19100,1341
20231207,104900,3819915040,19100,19130,19130,19100,1005
20231207,104800,3800717570,19130,19130,19130,19130,220
20231207,104700,3796508970,19130,19130,19130,19100,1366
20231207,104600,3770406770,19120,19120,19130,19120,319
20231207,104500,3764307100,19110,19110,19130,19110,312
20231207,104400,3758341800,19130,19100,19130,19100,1557
20231207,104300,3728590690,19110,19110,19110,19100,219
20231207,104200,3724405860,19100,19110,19110,19100,467
20231207,104100,3715482590,19110,19130,19130,19110,1488
20231207,104000,3687033670,19130,19130,19140,19130,439
20231207,103900,3678633980,19130,19120,19130,19120,78
20231207,103800,3677142600,19120,19100,19120,19090,1328
20231207,103700,3651780450,19100,19130,19130,19100,237
20231207,103600,3647252220,19130,19090,19140,19080,4185
20231207,103500,3567315770,19090,19100,19100,19090,925
20231207,103400,3549653590,19100,19110,19120,19100,3597
20231207,103300,3480944560,19110,19120,19120,19100,2903
20231207,103200,3425465830,19120,19120,19120,19100,1924
20231207,103100,3388699350,19120,19110,19130,19110,438
20231207,103000,3380325380,19110,19110,19120,19100,1029
20231207,102900,3360660870,19130,19150,19150,19090,6608
20231207,102800,3234364380,19150,19150,19150,19140,1998
20231207,102700,3196115050,19150,19140,19150,19140,219
20231207,102600,3191923280,19140,19190,19190,19140,7844
20231207,102500,3041600280,19190,19180,19200,19180,481
20231207,102400,3032370910,19180,19190,19200,19180,731
20231207,102300,3018349740,19190,19200,19200,19190,1279
20231207,102200,2993804950,19200,19200,19200,19190,137
20231207,102100,2991174870,19190,19200,19200,19190,1311
20231207,102000,2966011320,19190,19200,19200,19190,586
20231207,101900,2954765780,19220,19190,19220,19180,920
20231207,101800,2937110230,19190,19200,19200,19180,616
20231207,101700,2925288550,19200,19230,19230,19180,167
20231207,101600,2922080350,19180,19170,19240,19150,4012
20231207,101500,2845186590,19170,19240,19250,19170,14612
20231207,101400,2564466230,19250,19270,19270,19240,293
20231207,101300,2558827160,19240,19240,19250,19240,764
20231207,101200,2544127730,19240,19280,19280,19240,1518
20231207,101100,2514910240,19260,19240,19260,19240,94
20231207,101000,2513100930,19250,19260,19260,19250,2088
20231207,100900,2472900090,19260,19270,19280,19260,615
20231207,100800,2461053220,19280,19300,19300,19270,570
20231207,100700,2450060750,19300,19270,19300,19260,266
20231207,100600,2444931750,19270,19270,19280,19270,596
20231207,100500,2433446150,19270,19280,19280,19260,341
20231207,100400,2426872650,19260,19260,19260,19260,574
20231207,100300,2415817410,19270,19300,19310,19270,1540
20231207,100200,2386106490,19300,19310,19310,19300,359
20231207,100100,2379177180,19310,19300,19310,19300,466
20231207,100000,2370182290,19270,19310,19310,19270,626
20231207,095900,2358106140,19310,19330,19330,19290,362
20231207,095800,2351114540,19340,19350,19360,19340,561
20231207,095700,2340256010,19350,19360,19360,19350,707
20231207,095600,2326568680,19360,19350,19360,19350,193
20231207,095500,2322832760,19350,19330,19350,19330,376
20231207,095400,2315559820,19330,19280,19330,19260,1062
20231207,095300,2295095300,19280,19340,19340,19270,3560
20231207,095200,2226367090,19340,19360,19360,19340,3566
20231207,095100,2157382720,19360,19350,19360,19350,104
20231207,095000,2155370220,19350,19350,19350,19350,2440
20231207,094900,2108156220,19350,19380,19380,19350,723
20231207,094800,2094155660,19380,19380,19380,19370,472
20231207,094700,2085008990,19380,19380,19390,19370,462
20231207,094600,2076056000,19380,19390,19390,19380,204
20231207,094500,2072101280,19380,19380,19380,19370,261
20231207,094400,2067043110,19380,19390,19390,19380,313
20231207,094300,2060976970,19380,19360,19380,19360,1217
20231207,094200,2037401290,19360,19330,19360,19320,1027
20231207,094100,2017543050,19330,19280,19330,19280,681
20231207,094000,2004395260,19280,19280,19320,19280,1262
20231207,093900,1980046820,19280,19300,19300,19280,37
20231207,093800,1979333120,19280,19280,19300,19250,1434
20231207,093700,1951697510,19280,19270,19280,19260,221
20231207,093600,1947438230,19270,19230,19280,19230,770
20231207,093500,1932623320,19230,19230,19280,19220,1694
20231207,093400,1900053770,19240,19250,19280,19230,1602
20231207,093300,1869226420,19230,19240,19260,19230,747
20231207,093200,1854843990,19240,19220,19240,19210,1938
20231207,093100,1817599280,19210,19210,19220,19210,2828
20231207,093000,1763256150,19210,19260,19270,19210,7239
20231207,092900,1624024790,19250,19280,19290,19250,5878
20231207,092800,1510770350,19290,19330,19330,19280,6732
20231207,092700,1380843240,19330,19350,19350,19310,3637
20231207,092600,1310543180,19350,19370,19370,19350,1964
20231207,092500,1272526070,19380,19380,19390,19360,908
20231207,092400,1254937460,19380,19380,19390,19370,846
20231207,092300,1238548260,19380,19380,19410,19380,1558
20231207,092200,1208343520,19380,19350,19390,19350,1326
20231207,092100,1182652220,19350,19370,19390,19330,2297
20231207,092000,1138215010,19390,19380,19410,19340,4445
20231207,091900,1052141430,19390,19460,19460,19390,2088
20231207,091800,1011595560,19460,19480,19480,19450,977
20231207,091700,992581430,19480,19490,19500,19460,1001
20231207,091600,973082280,19500,19530,19540,19490,5541
20231207,091500,864967210,19520,19530,19530,19520,2284
20231207,091400,820363620,19540,19550,19550,19530,1641
20231207,091300,788302610,19550,19590,19590,19550,1134
20231207,091200,766121050,19590,19620,19620,19550,913
20231207,091100,748231800,19600,19590,19630,19550,1849
20231207,091000,712022150,19590,19620,19660,19580,5560
20231207,090900,602906020,19630,19590,19640,19590,1814
20231207,090800,567318360,19580,19530,19590,19520,2741
20231207,090700,513753010,19520,19530,19530,19510,1063
20231207,090600,492998950,19530,19520,19550,19520,1202
20231207,090500,469520000,19500,19440,19500,19410,1877
20231207,090400,432985900,19440,19400,19440,19390,1188
20231207,090300,409925700,19390,19400,19450,19280,2527
20231207,090200,361044950,19400,19400,19400,19250,7050
20231207,090100,225002380,19350,19500,19500,19350,3542
20231207,090000,156163620,19500,19530,19560,19440,7223