KissMeData/114090/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,201100,1834130710,13160,13160,13160,13160,3778
20231205,201000,1834130710,13160,13160,13160,13160,0
20231205,200900,1834130710,13160,13160,13160,13160,0
20231205,200800,1834130710,13160,13160,13160,13160,0
20231205,200700,1834130710,13160,13160,13160,13160,0
20231205,200600,1834130710,13160,13160,13160,13160,0
20231205,200500,1834130710,13160,13160,13160,13160,0
20231205,200400,1834130710,13160,13160,13160,13160,0
20231205,200300,1834130710,13160,13160,13160,13160,0
20231205,200200,1834130710,13160,13160,13160,13160,0
20231205,200100,1834130710,13160,13160,13160,13160,0
20231205,200000,1834130710,13160,13160,13160,13160,0
20231205,195900,1834130710,13160,13160,13160,13160,0
20231205,195800,1834130710,13160,13160,13160,13160,0
20231205,195700,1834130710,13160,13160,13160,13160,0
20231205,195600,1834130710,13160,13160,13160,13160,0
20231205,195500,1834130710,13160,13160,13160,13160,0
20231205,195400,1834130710,13160,13160,13160,13160,0
20231205,195300,1834130710,13160,13160,13160,13160,0
20231205,195200,1834130710,13160,13160,13160,13160,0
20231205,195100,1834130710,13160,13160,13160,13160,0
20231205,195000,1834130710,13160,13160,13160,13160,0
20231205,194900,1834130710,13160,13160,13160,13160,0
20231205,194800,1834130710,13160,13160,13160,13160,0
20231205,194700,1834130710,13160,13160,13160,13160,0
20231205,194600,1834130710,13160,13160,13160,13160,0
20231205,194500,1834130710,13160,13160,13160,13160,0
20231205,194400,1834130710,13160,13160,13160,13160,0
20231205,194300,1834130710,13160,13160,13160,13160,0
20231205,194200,1834130710,13160,13160,13160,13160,0
20231205,194100,1834130710,13160,13160,13160,13160,3778
20231205,194000,1834130710,13160,13160,13160,13160,0
20231205,193900,1834130710,13160,13160,13160,13160,0
20231205,193800,1834130710,13160,13160,13160,13160,0
20231205,193700,1834130710,13160,13160,13160,13160,0
20231205,193600,1834130710,13160,13160,13160,13160,0
20231205,193500,1834130710,13160,13160,13160,13160,0
20231205,193400,1834130710,13160,13160,13160,13160,0
20231205,193300,1834130710,13160,13160,13160,13160,0
20231205,193200,1834130710,13160,13160,13160,13160,0
20231205,193100,1834130710,13160,13160,13160,13160,0
20231205,193000,1834130710,13160,13160,13160,13160,0
20231205,192900,1834130710,13160,13160,13160,13160,0
20231205,192800,1834130710,13160,13160,13160,13160,0
20231205,192700,1834130710,13160,13160,13160,13160,0
20231205,192600,1834130710,13160,13160,13160,13160,0
20231205,192500,1834130710,13160,13160,13160,13160,0
20231205,192400,1834130710,13160,13160,13160,13160,0
20231205,192300,1834130710,13160,13160,13160,13160,0
20231205,192200,1834130710,13160,13160,13160,13160,0
20231205,192100,1834130710,13160,13160,13160,13160,0
20231205,192000,1834130710,13160,13160,13160,13160,0
20231205,191900,1834130710,13160,13160,13160,13160,0
20231205,191800,1834130710,13160,13160,13160,13160,0
20231205,191700,1834130710,13160,13160,13160,13160,0
20231205,191600,1834130710,13160,13160,13160,13160,0
20231205,191500,1834130710,13160,13160,13160,13160,0
20231205,191400,1834130710,13160,13160,13160,13160,0
20231205,191300,1834130710,13160,13160,13160,13160,0
20231205,191200,1834130710,13160,13160,13160,13160,0
20231205,191100,1834130710,13160,13160,13160,13160,3778
20231205,191000,1834130710,13160,13160,13160,13160,0
20231205,190900,1834130710,13160,13160,13160,13160,0
20231205,190800,1834130710,13160,13160,13160,13160,0
20231205,190700,1834130710,13160,13160,13160,13160,0
20231205,190600,1834130710,13160,13160,13160,13160,0
20231205,190500,1834130710,13160,13160,13160,13160,0
20231205,190400,1834130710,13160,13160,13160,13160,0
20231205,190300,1834130710,13160,13160,13160,13160,0
20231205,190200,1834130710,13160,13160,13160,13160,0
20231205,190100,1834130710,13160,13160,13160,13160,0
20231205,190000,1834130710,13160,13160,13160,13160,0
20231205,185900,1834130710,13160,13160,13160,13160,0
20231205,185800,1834130710,13160,13160,13160,13160,0
20231205,185700,1834130710,13160,13160,13160,13160,0
20231205,185600,1834130710,13160,13160,13160,13160,0
20231205,185500,1834130710,13160,13160,13160,13160,0
20231205,185400,1834130710,13160,13160,13160,13160,0
20231205,185300,1834130710,13160,13160,13160,13160,0
20231205,185200,1834130710,13160,13160,13160,13160,0
20231205,185100,1834130710,13160,13160,13160,13160,0
20231205,185000,1834130710,13160,13160,13160,13160,0
20231205,184900,1834130710,13160,13160,13160,13160,0
20231205,184800,1834130710,13160,13160,13160,13160,0
20231205,184700,1834130710,13160,13160,13160,13160,0
20231205,184600,1834130710,13160,13160,13160,13160,0
20231205,184500,1834130710,13160,13160,13160,13160,0
20231205,184400,1834130710,13160,13160,13160,13160,0
20231205,184300,1834130710,13160,13160,13160,13160,0
20231205,184200,1834130710,13160,13160,13160,13160,0
20231205,184100,1834130710,13160,13160,13160,13160,3778
20231205,184000,1834130710,13160,13160,13160,13160,0
20231205,183900,1834130710,13160,13160,13160,13160,0
20231205,183800,1834130710,13160,13160,13160,13160,0
20231205,183700,1834130710,13160,13160,13160,13160,0
20231205,183600,1834130710,13160,13160,13160,13160,0
20231205,183500,1834130710,13160,13160,13160,13160,0
20231205,183400,1834130710,13160,13160,13160,13160,0
20231205,183300,1834130710,13160,13160,13160,13160,0
20231205,183200,1834130710,13160,13160,13160,13160,0
20231205,183100,1834130710,13160,13160,13160,13160,0
20231205,183000,1834130710,13160,13160,13160,13160,0
20231205,182900,1834130710,13160,13160,13160,13160,0
20231205,182800,1834130710,13160,13160,13160,13160,0
20231205,182700,1834130710,13160,13160,13160,13160,0
20231205,182600,1834130710,13160,13160,13160,13160,0
20231205,182500,1834130710,13160,13160,13160,13160,0
20231205,182400,1834130710,13160,13160,13160,13160,0
20231205,182300,1834130710,13160,13160,13160,13160,0
20231205,182200,1834130710,13160,13160,13160,13160,0
20231205,182100,1834130710,13160,13160,13160,13160,0
20231205,182000,1834130710,13160,13160,13160,13160,0
20231205,181900,1834130710,13160,13160,13160,13160,0
20231205,181800,1834130710,13160,13160,13160,13160,0
20231205,181700,1834130710,13160,13160,13160,13160,0
20231205,181600,1834130710,13160,13160,13160,13160,0
20231205,181500,1834130710,13160,13160,13160,13160,0
20231205,181400,1834130710,13160,13160,13160,13160,0
20231205,181300,1834130710,13160,13160,13160,13160,0
20231205,181200,1834130710,13160,13160,13160,13160,0
20231205,181100,1834130710,13160,13160,13160,13160,3778
20231205,181000,1834130710,13160,13160,13160,13160,0
20231205,180900,1834130710,13160,13160,13160,13160,0
20231205,180800,1834130710,13160,13160,13160,13160,0
20231205,180700,1834130710,13160,13160,13160,13160,0
20231205,180600,1834130710,13160,13160,13160,13160,0
20231205,180500,1834130710,13160,13160,13160,13160,0
20231205,180400,1834130710,13160,13160,13160,13160,0
20231205,180300,1834130710,13160,13160,13160,13160,0
20231205,180200,1834130710,13160,13160,13160,13160,0
20231205,180100,1834130710,13160,13160,13160,13160,0
20231205,180000,1834130710,13160,13160,13160,13160,0
20231205,175900,1834130710,13160,13160,13160,13160,0
20231205,175800,1834130710,13160,13160,13160,13160,0
20231205,175700,1834130710,13160,13160,13160,13160,0
20231205,175600,1834130710,13160,13160,13160,13160,0
20231205,175500,1834130710,13160,13160,13160,13160,0
20231205,175400,1834130710,13160,13160,13160,13160,0
20231205,175300,1834130710,13160,13160,13160,13160,0
20231205,175200,1834130710,13160,13160,13160,13160,0
20231205,175100,1834130710,13160,13160,13160,13160,0
20231205,175000,1834130710,13160,13160,13160,13160,0
20231205,174900,1834130710,13160,13160,13160,13160,0
20231205,174800,1834130710,13160,13160,13160,13160,0
20231205,174700,1834130710,13160,13160,13160,13160,0
20231205,174600,1834130710,13160,13160,13160,13160,0
20231205,174500,1834130710,13160,13160,13160,13160,0
20231205,174400,1834130710,13160,13160,13160,13160,0
20231205,174300,1834130710,13160,13160,13160,13160,0
20231205,174200,1834130710,13160,13160,13160,13160,0
20231205,174100,1834130710,13160,13160,13160,13160,3778
20231205,174000,1834130710,13160,13160,13160,13160,0
20231205,173900,1834130710,13160,13160,13160,13160,0
20231205,173800,1834130710,13160,13160,13160,13160,0
20231205,173700,1834130710,13160,13160,13160,13160,0
20231205,173600,1834130710,13160,13160,13160,13160,0
20231205,173500,1834130710,13160,13160,13160,13160,0
20231205,173400,1834130710,13160,13160,13160,13160,0
20231205,173300,1834130710,13160,13160,13160,13160,0
20231205,173200,1834130710,13160,13160,13160,13160,0
20231205,173100,1834130710,13160,13160,13160,13160,0
20231205,173000,1834130710,13160,13160,13160,13160,0
20231205,172900,1834130710,13160,13160,13160,13160,0
20231205,172800,1834130710,13160,13160,13160,13160,0
20231205,172700,1834130710,13160,13160,13160,13160,0
20231205,172600,1834130710,13160,13160,13160,13160,0
20231205,172500,1834130710,13160,13160,13160,13160,0
20231205,172400,1834130710,13160,13160,13160,13160,0
20231205,172300,1834130710,13160,13160,13160,13160,0
20231205,172200,1834130710,13160,13160,13160,13160,0
20231205,172100,1834130710,13160,13160,13160,13160,0
20231205,172000,1834130710,13160,13160,13160,13160,0
20231205,171900,1834130710,13160,13160,13160,13160,0
20231205,171800,1834130710,13160,13160,13160,13160,0
20231205,171700,1834130710,13160,13160,13160,13160,0
20231205,171600,1834130710,13160,13160,13160,13160,0
20231205,171500,1834130710,13160,13160,13160,13160,0
20231205,171400,1834130710,13160,13160,13160,13160,0
20231205,171300,1834130710,13160,13160,13160,13160,0
20231205,171200,1834130710,13160,13160,13160,13160,0
20231205,171100,1834130710,13160,13160,13160,13160,3778
20231205,171000,1834130710,13160,13160,13160,13160,0
20231205,170900,1834130710,13160,13160,13160,13160,0
20231205,170800,1834130710,13160,13160,13160,13160,0
20231205,170700,1834130710,13160,13160,13160,13160,0
20231205,170600,1834130710,13160,13160,13160,13160,0
20231205,170500,1834130710,13160,13160,13160,13160,0
20231205,170400,1834130710,13160,13160,13160,13160,0
20231205,170300,1834130710,13160,13160,13160,13160,0
20231205,170200,1834130710,13160,13160,13160,13160,0
20231205,170100,1834130710,13160,13160,13160,13160,0
20231205,170000,1834130710,13160,13160,13160,13160,0
20231205,165900,1834130710,13160,13160,13160,13160,0
20231205,165800,1834130710,13160,13160,13160,13160,0
20231205,165700,1834130710,13160,13160,13160,13160,0
20231205,165600,1834130710,13160,13160,13160,13160,0
20231205,165500,1834130710,13160,13160,13160,13160,0
20231205,165400,1834130710,13160,13160,13160,13160,0
20231205,165300,1834130710,13160,13160,13160,13160,0
20231205,165200,1834130710,13160,13160,13160,13160,0
20231205,165100,1834130710,13160,13160,13160,13160,0
20231205,165000,1834130710,13160,13160,13160,13160,0
20231205,164900,1834130710,13160,13160,13160,13160,0
20231205,164800,1834130710,13160,13160,13160,13160,0
20231205,164700,1834130710,13160,13160,13160,13160,0
20231205,164600,1834130710,13160,13160,13160,13160,0
20231205,164500,1834130710,13160,13160,13160,13160,0
20231205,164400,1834130710,13160,13160,13160,13160,0
20231205,164300,1834130710,13160,13160,13160,13160,0
20231205,164200,1834130710,13160,13160,13160,13160,0
20231205,164100,1834130710,13160,13160,13160,13160,3778
20231205,164000,1834130710,13160,13160,13160,13160,0
20231205,163900,1834130710,13160,13160,13160,13160,0
20231205,163800,1834130710,13160,13160,13160,13160,0
20231205,163700,1834130710,13160,13160,13160,13160,0
20231205,163600,1834130710,13160,13160,13160,13160,0
20231205,163500,1834130710,13160,13160,13160,13160,0
20231205,163400,1834130710,13160,13160,13160,13160,0
20231205,163300,1834130710,13160,13160,13160,13160,0
20231205,163200,1834130710,13160,13160,13160,13160,0
20231205,163100,1834130710,13160,13160,13160,13160,0
20231205,163000,1834130710,13160,13160,13160,13160,0
20231205,162900,1834130710,13160,13160,13160,13160,0
20231205,162800,1834130710,13160,13160,13160,13160,0
20231205,162700,1834130710,13160,13160,13160,13160,0
20231205,162600,1834130710,13160,13160,13160,13160,0
20231205,162500,1834130710,13160,13160,13160,13160,0
20231205,162400,1834130710,13160,13160,13160,13160,0
20231205,162300,1834130710,13160,13160,13160,13160,0
20231205,162200,1834130710,13160,13160,13160,13160,0
20231205,162100,1834130710,13160,13160,13160,13160,0
20231205,162000,1834130710,13160,13160,13160,13160,0
20231205,161900,1834130710,13160,13160,13160,13160,0
20231205,161800,1834130710,13160,13160,13160,13160,0
20231205,161700,1834130710,13160,13160,13160,13160,0
20231205,161600,1834130710,13160,13160,13160,13160,0
20231205,161500,1834130710,13160,13160,13160,13160,0
20231205,161400,1834130710,13160,13160,13160,13160,0
20231205,161300,1834130710,13160,13160,13160,13160,0
20231205,161200,1834130710,13160,13160,13160,13160,0
20231205,161100,1834130710,13160,13160,13160,13160,3778
20231205,161000,1834130710,13160,13160,13160,13160,0
20231205,160900,1834130710,13160,13160,13160,13160,0
20231205,160800,1834130710,13160,13160,13160,13160,0
20231205,160700,1834130710,13160,13160,13160,13160,0
20231205,160600,1834130710,13160,13160,13160,13160,0
20231205,160500,1834130710,13160,13160,13160,13160,0
20231205,160400,1834130710,13160,13160,13160,13160,0
20231205,160300,1834130710,13160,13160,13160,13160,0
20231205,160200,1834130710,13160,13160,13160,13160,0
20231205,160100,1834130710,13160,13160,13160,13160,0
20231205,160000,1834130710,13160,13160,13160,13160,0
20231205,155900,1834130710,13160,13160,13160,13160,0
20231205,155800,1834130710,13160,13160,13160,13160,0
20231205,155700,1834130710,13160,13160,13160,13160,0
20231205,155600,1834130710,13160,13160,13160,13160,0
20231205,155500,1834130710,13160,13160,13160,13160,0
20231205,155400,1834130710,13160,13160,13160,13160,0
20231205,155300,1834130710,13160,13160,13160,13160,0
20231205,155200,1834130710,13160,13160,13160,13160,0
20231205,155100,1834130710,13160,13160,13160,13160,0
20231205,155000,1834130710,13160,13160,13160,13160,0
20231205,154900,1834130710,13160,13160,13160,13160,0
20231205,154800,1834130710,13160,13160,13160,13160,0
20231205,154700,1834130710,13160,13160,13160,13160,0
20231205,154600,1834130710,13160,13160,13160,13160,0
20231205,154500,1834130710,13160,13160,13160,13160,0
20231205,154400,1834130710,13160,13160,13160,13160,0
20231205,154300,1834130710,13160,13160,13160,13160,0
20231205,154200,1834130710,13160,13160,13160,13160,0
20231205,154100,1834130710,13160,13160,13160,13160,3778
20231205,154000,1834130710,13160,13160,13160,13160,0
20231205,153900,1834130710,13160,13160,13160,13160,0
20231205,153800,1834130710,13160,13160,13160,13160,0
20231205,153700,1834130710,13160,13160,13160,13160,0
20231205,153600,1834130710,13160,13160,13160,13160,0
20231205,153500,1834130710,13160,13160,13160,13160,0
20231205,153400,1834130710,13160,13160,13160,13160,0
20231205,153300,1834130710,13160,13160,13160,13160,0
20231205,153200,1834130710,13160,13160,13160,13160,0
20231205,153100,1834130710,13160,13160,13160,13160,0
20231205,153000,1834130710,13160,13160,13160,13160,3778
20231205,152900,1784412230,13180,13180,13180,13180,0
20231205,152800,1784412230,13180,13180,13180,13180,0
20231205,152700,1784412230,13180,13180,13180,13180,0
20231205,152600,1784412230,13180,13180,13180,13180,0
20231205,152500,1784412230,13180,13180,13180,13180,0
20231205,152400,1784412230,13180,13180,13180,13180,0
20231205,152300,1784412230,13180,13180,13180,13180,0
20231205,152200,1784412230,13180,13180,13180,13180,0
20231205,152100,1784412230,13180,13180,13180,13180,0
20231205,152000,1784412230,13180,13180,13180,13180,0
20231205,151900,1784412230,13180,13170,13180,13170,113
20231205,151800,1782923270,13170,13160,13180,13160,275
20231205,151700,1779302450,13160,13160,13190,13160,233
20231205,151600,1776233190,13170,13160,13170,13160,665
20231205,151500,1767476790,13160,13160,13170,13160,732
20231205,151400,1757838650,13170,13150,13170,13150,542
20231205,151300,1750707180,13150,13170,13170,13150,426
20231205,151200,1745101120,13160,13150,13160,13150,1132
20231205,151100,1730209650,13160,13150,13160,13150,462
20231205,151000,1724133870,13150,13160,13170,13150,268
20231205,150900,1720607820,13150,13150,13160,13150,61
20231205,150800,1719805650,13160,13150,13160,13150,350
20231205,150700,1715202150,13150,13160,13160,13150,221
20231205,150600,1712295960,13150,13160,13160,13150,387
20231205,150500,1707203160,13160,13170,13170,13160,433
20231205,150400,1701504830,13160,13160,13160,13160,190
20231205,150300,1699004430,13170,13160,13170,13160,162
20231205,150200,1696872480,13160,13160,13170,13160,378
20231205,150100,1691897970,13160,13160,13160,13150,121
20231205,150000,1690306490,13160,13170,13170,13160,154
20231205,145900,1688279770,13160,13160,13170,13150,323
20231205,145800,1684030360,13150,13150,13160,13150,459
20231205,145700,1677994380,13150,13150,13160,13150,157
20231205,145600,1675929040,13150,13160,13170,13150,212
20231205,145500,1673140640,13170,13150,13170,13150,307
20231205,145400,1669100000,13160,13160,13160,13150,215
20231205,145300,1666271520,13150,13150,13170,13150,127
20231205,145200,1664601020,13160,13160,13170,13160,492
20231205,145100,1658126230,13160,13160,13170,13160,285
20231205,145000,1654375600,13160,13160,13170,13160,305
20231205,144900,1650361680,13170,13170,13180,13160,17
20231205,144800,1650137870,13170,13170,13180,13160,156
20231205,144700,1648083570,13180,13180,13180,13150,616
20231205,144600,1639975300,13170,13160,13170,13160,1127
20231205,144500,1625140160,13160,13170,13170,13160,15
20231205,144400,1624942720,13160,13170,13170,13160,1268
20231205,144300,1608255740,13160,13160,13170,13160,306
20231205,144200,1604227200,13160,13160,13180,13160,418
20231205,144100,1598722270,13160,13170,13180,13160,175
20231205,144000,1596417510,13170,13170,13180,13170,497
20231205,143900,1589871010,13180,13170,13180,13170,376
20231205,143800,1584918090,13170,13170,13180,13170,250
20231205,143700,1581625500,13170,13170,13180,13170,80
20231205,143600,1580571860,13180,13180,13190,13170,156
20231205,143500,1578516230,13170,13180,13190,13170,437
20231205,143400,1572760360,13190,13170,13190,13160,878
20231205,143300,1561188910,13170,13160,13170,13160,142
20231205,143200,1559320130,13160,13180,13190,13160,788
20231205,143100,1548941210,13180,13170,13180,13170,456
20231205,143000,1542934730,13170,13180,13190,13170,203
20231205,142900,1540261060,13170,13170,13190,13170,321
20231205,142800,1536033170,13180,13190,13190,13180,1663
20231205,142700,1514114650,13190,13180,13190,13180,581
20231205,142600,1506457000,13190,13190,13190,13180,269
20231205,142500,1502910160,13180,13180,13190,13180,156
20231205,142400,1500853620,13190,13190,13190,13180,164
20231205,142300,1498692000,13190,13190,13190,13180,91
20231205,142200,1497492140,13180,13190,13190,13180,150
20231205,142100,1495515030,13180,13190,13190,13180,96
20231205,142000,1494249700,13190,13190,13190,13180,214
20231205,141900,1491429020,13190,13180,13190,13180,115
20231205,141800,1489913250,13180,13190,13190,13180,79
20231205,141700,1488871940,13190,13200,13200,13180,30
20231205,141600,1488476340,13190,13210,13210,13190,1529
20231205,141500,1468299010,13200,13210,13210,13200,16
20231205,141400,1468087760,13210,13200,13210,13200,64
20231205,141300,1467242740,13200,13200,13210,13200,350
20231205,141200,1462622570,13210,13210,13210,13200,622
20231205,141100,1454406070,13210,13210,13210,13210,21
20231205,141000,1454128660,13210,13200,13210,13200,225
20231205,140900,1451158620,13200,13200,13210,13200,153
20231205,140800,1449138910,13210,13210,13210,13210,99
20231205,140700,1447831120,13210,13220,13220,13210,198
20231205,140600,1445215470,13220,13190,13220,13190,1023
20231205,140500,1431703230,13200,13190,13200,13190,397
20231205,140400,1426464660,13200,13200,13200,13190,454
20231205,140300,1420472820,13200,13210,13210,13200,627
20231205,140200,1412196310,13210,13200,13210,13200,60
20231205,140100,1411404230,13210,13210,13210,13200,452
20231205,140000,1405437730,13210,13210,13210,13200,82
20231205,135900,1404355220,13210,13200,13210,13200,82
20231205,135800,1403272720,13210,13220,13220,13210,234
20231205,135700,1400181540,13210,13220,13220,13210,183
20231205,135600,1397764070,13220,13220,13220,13210,269
20231205,135500,1394208840,13220,13210,13220,13210,126
20231205,135400,1392544310,13220,13210,13220,13210,66
20231205,135300,1391672350,13210,13220,13230,13210,182
20231205,135200,1389266680,13220,13210,13220,13210,135
20231205,135100,1387483220,13220,13220,13220,13220,7
20231205,135000,1387390680,13230,13220,13230,13200,645
20231205,134900,1378869970,13210,13220,13220,13210,152
20231205,134800,1376861980,13210,13230,13230,13210,20
20231205,134700,1376597680,13220,13210,13230,13210,1910
20231205,134600,1351341720,13220,13210,13220,13210,273
20231205,134500,1347735190,13220,13220,13220,13210,83
20231205,134400,1346638620,13210,13220,13220,13210,117
20231205,134300,1345092670,13210,13210,13220,13210,194
20231205,134200,1342529880,13220,13220,13220,13210,186
20231205,134100,1340072380,13220,13220,13220,13220,18
20231205,134000,1339834420,13220,13210,13220,13210,295
20231205,133900,1335937090,13220,13220,13220,13220,10
20231205,133800,1335804890,13210,13220,13220,13210,44
20231205,133700,1335223330,13210,13210,13230,13210,262
20231205,133600,1331760610,13210,13210,13220,13210,227
20231205,133500,1328761850,13200,13210,13210,13200,670
20231205,133400,1319911470,13220,13230,13230,13220,121
20231205,133300,1318311660,13220,13240,13240,13220,182
20231205,133200,1315905460,13230,13230,13230,13220,82
20231205,133100,1314821020,13240,13220,13240,13210,2161
20231205,133000,1286238160,13220,13220,13220,13210,136
20231205,132900,1284440350,13220,13220,13230,13220,208
20231205,132800,1281689610,13220,13230,13230,13220,1206
20231205,132700,1265745730,13220,13220,13220,13220,282
20231205,132600,1262017690,13230,13220,13230,13220,132
20231205,132500,1260272530,13220,13230,13230,13220,29
20231205,132400,1259888980,13230,13230,13230,13230,1875
20231205,132300,1235082730,13220,13230,13230,13220,199
20231205,132200,1232451810,13220,13240,13240,13220,15
20231205,132100,1232253450,13230,13230,13230,13230,1171
20231205,132000,1216761120,13230,13230,13230,13230,52
20231205,131900,1216073160,13230,13230,13230,13230,220
20231205,131800,1213162560,13240,13230,13250,13230,179
20231205,131700,1210794070,13240,13250,13250,13240,1118
20231205,131600,1195988570,13260,13260,13260,13250,96
20231205,131500,1194716530,13250,13220,13250,13220,1535
20231205,131400,1174386690,13220,13210,13220,13200,245
20231205,131300,1171148290,13210,13210,13210,13200,31
20231205,131200,1170738900,13200,13210,13220,13200,352
20231205,131100,1166088940,13200,13210,13220,13200,99
20231205,131000,1164781400,13200,13210,13210,13200,59
20231205,130900,1164002420,13200,13220,13230,13200,258
20231205,130800,1160592440,13220,13200,13220,13200,174
20231205,130700,1158294880,13200,13200,13210,13200,515
20231205,130600,1151493810,13200,13210,13210,13200,220
20231205,130500,1148589530,13210,13200,13210,13200,793
20231205,130400,1138121880,13200,13200,13200,13190,382
20231205,130300,1133079880,13200,13200,13200,13190,193
20231205,130200,1130533870,13200,13200,13210,13190,168
20231205,130100,1128316660,13200,13200,13210,13190,141
20231205,130000,1126455820,13190,13200,13200,13190,145
20231205,125900,1124542790,13200,13190,13200,13190,102
20231205,125800,1123197320,13190,13200,13200,13190,97
20231205,125700,1121917830,13190,13190,13190,13190,97
20231205,125600,1120638400,13190,13200,13210,13190,248
20231205,125500,1117365740,13200,13200,13200,13190,40
20231205,125400,1116838000,13200,13190,13200,13190,170
20231205,125300,1114595250,13200,13200,13200,13190,62
20231205,125200,1113777370,13190,13200,13200,13190,79
20231205,125100,1112734730,13190,13200,13210,13190,487
20231205,125000,1106307390,13200,13180,13200,13180,231
20231205,124900,1103260990,13180,13200,13200,13180,347
20231205,124800,1098684800,13190,13180,13190,13180,133
20231205,124700,1096931780,13180,13200,13200,13180,47
20231205,124600,1096312180,13190,13170,13190,13170,350
20231205,124500,1091696010,13170,13210,13210,13170,499
20231205,124400,1085116150,13210,13180,13210,13130,12080
20231205,124300,926189370,13200,13190,13200,13180,85
20231205,124200,925068490,13180,13180,13190,13180,138
20231205,124100,923249620,13180,13200,13200,13180,228
20231205,124000,920244040,13190,13180,13190,13180,43
20231205,123900,919676990,13190,13190,13200,13190,178
20231205,123800,917329140,13190,13190,13200,13190,159
20231205,123700,915231860,13190,13180,13200,13180,130
20231205,123600,913517430,13180,13180,13200,13180,141
20231205,123500,911657340,13190,13180,13190,13180,192
20231205,123400,909126420,13180,13180,13180,13180,40
20231205,123300,908599220,13190,13200,13200,13190,200
20231205,123200,905960470,13190,13180,13200,13180,1799
20231205,123100,882232330,13190,13190,13190,13180,116
20231205,123000,880702950,13190,13190,13190,13190,1
20231205,122900,880689760,13180,13180,13190,13180,290
20231205,122800,876867510,13190,13190,13190,13190,82
20231205,122700,875785930,13180,13180,13180,13180,50
20231205,122600,875126930,13180,13190,13190,13180,242
20231205,122500,871936050,13190,13200,13200,13190,136
20231205,122400,870141850,13200,13180,13210,13180,241
20231205,122300,866962610,13190,13180,13200,13180,332
20231205,122200,862582810,13190,13190,13190,13180,113
20231205,122100,861092760,13200,13190,13200,13190,1400
20231205,122000,842623810,13200,13190,13200,13190,199
20231205,121900,839998680,13190,13200,13200,13190,31
20231205,121800,839589770,13190,13200,13210,13190,164
20231205,121700,837425250,13200,13210,13210,13190,177
20231205,121600,835089520,13200,13190,13200,13190,253
20231205,121500,831750040,13190,13190,13190,13190,86
20231205,121400,830615700,13200,13190,13210,13190,282
20231205,121300,826895380,13190,13200,13200,13190,47
20231205,121200,826275440,13190,13200,13200,13190,81
20231205,121100,825207010,13200,13190,13200,13190,140
20231205,121000,823360400,13200,13190,13200,13190,164
20231205,120900,821196990,13190,13190,13190,13190,53
20231205,120800,820497920,13200,13200,13200,13190,135
20231205,120700,818717000,13190,13190,13200,13190,156
20231205,120600,816659260,13200,13210,13210,13200,61
20231205,120500,815853810,13210,13190,13210,13190,208
20231205,120400,813109730,13190,13180,13200,13180,834
20231205,120300,802105340,13170,13190,13190,13170,1055
20231205,120200,788192590,13190,13190,13190,13180,138
20231205,120100,786373330,13190,13180,13190,13180,30
20231205,120000,785977740,13180,13180,13200,13180,80
20231205,115900,784923060,13180,13180,13180,13170,188
20231205,115800,782446230,13180,13190,13190,13180,155
20231205,115700,780403140,13190,13180,13200,13180,358
20231205,115600,775679190,13190,13170,13190,13170,128
20231205,115500,773993210,13180,13170,13180,13170,227
20231205,115400,771003390,13170,13180,13180,13170,81
20231205,115300,769936220,13180,13180,13180,13170,151
20231205,115200,767947150,13170,13180,13180,13170,72
20231205,115100,766998710,13170,13170,13170,13170,190
20231205,115000,764496410,13180,13180,13180,13170,106
20231205,114900,763099630,13180,13170,13180,13170,89
20231205,114800,761927280,13180,13180,13180,13170,77
20231205,114700,760912970,13170,13170,13180,13170,194
20231205,114600,758357820,13180,13180,13190,13170,115
20231205,114500,756842390,13180,13160,13180,13160,209
20231205,114400,754090390,13170,13160,13170,13160,193
20231205,114300,751550250,13160,13170,13170,13160,98
20231205,114200,750260560,13170,13160,13170,13160,73
20231205,114100,749299570,13160,13170,13170,13160,124
20231205,114000,747667660,13170,13160,13180,13160,195
20231205,113900,745100550,13160,13160,13160,13160,25
20231205,113800,744771550,13160,13170,13170,13160,131
20231205,113700,743047260,13160,13160,13170,13160,257
20231205,113600,739665100,13170,13180,13180,13170,134
20231205,113500,737900070,13170,13160,13170,13160,49
20231205,113400,737255190,13160,13170,13170,13160,136
20231205,113300,735465310,13170,13180,13180,13160,118
20231205,113200,733910950,13170,13160,13170,13160,159
20231205,113100,731818440,13160,13160,13160,13160,161
20231205,113000,729699680,13160,13160,13170,13160,58
20231205,112900,728936340,13170,13170,13170,13160,68
20231205,112800,728041200,13160,13170,13170,13160,250
20231205,112700,724751190,13160,13160,13170,13160,93
20231205,112600,723527100,13170,13160,13170,13160,41
20231205,112500,722987250,13170,13170,13170,13160,268
20231205,112400,719459480,13170,13180,13180,13170,89
20231205,112300,718287140,13180,13160,13180,13160,71
20231205,112200,717352180,13170,13170,13180,13160,121
20231205,112100,715758520,13180,13170,13180,13170,178
20231205,112000,713414240,13180,13180,13180,13170,69
20231205,111900,712505250,13170,13170,13170,13160,239
20231205,111800,709359120,13170,13170,13170,13160,98
20231205,111700,708069190,13170,13180,13180,13160,125
20231205,111600,706422820,13170,13160,13170,13160,657
20231205,111500,697770250,13170,13170,13170,13160,22
20231205,111400,697480650,13170,13160,13170,13160,128
20231205,111300,695795860,13160,13170,13170,13160,207
20231205,111200,693070750,13180,13180,13180,13170,382
20231205,111100,688037410,13180,13170,13180,13170,137
20231205,111000,686232910,13170,13190,13190,13170,105
20231205,110900,684848900,13200,13180,13200,13180,24
20231205,110800,684532390,13190,13170,13190,13170,227
20231205,110700,681541150,13170,13170,13170,13170,108
20231205,110600,680118790,13170,13170,13170,13170,14
20231205,110500,679934410,13170,13160,13180,13160,503
20231205,110400,673305860,13160,13180,13180,13160,197
20231205,110300,670712040,13180,13190,13190,13180,63
20231205,110200,669881360,13200,13190,13200,13190,315
20231205,110100,665726210,13190,13190,13190,13190,152
20231205,110000,663721330,13190,13200,13200,13190,80
20231205,105900,662665850,13200,13190,13200,13190,76
20231205,105800,661663330,13200,13200,13210,13200,572
20231205,105700,654109070,13210,13200,13210,13200,149
20231205,105600,652142020,13210,13180,13210,13150,1883
20231205,105500,627343260,13180,13180,13190,13180,106
20231205,105400,625945920,13170,13200,13200,13170,367
20231205,105300,621107340,13200,13200,13200,13200,22
20231205,105200,620816940,13200,13170,13200,13170,738
20231205,105100,611083260,13170,13180,13180,13170,285
20231205,105000,607328220,13190,13190,13190,13180,135
20231205,104900,605548600,13180,13190,13190,13180,379
20231205,104800,600550180,13190,13200,13200,13190,252
20231205,104700,597224750,13200,13190,13200,13190,75
20231205,104600,596235440,13200,13200,13230,13200,2410
20231205,104500,564409910,13190,13180,13200,13180,595
20231205,104400,556562090,13190,13170,13190,13170,123
20231205,104300,554941580,13180,13170,13180,13170,140
20231205,104200,553097740,13170,13180,13180,13170,82
20231205,104100,552017540,13180,13160,13180,13160,61
20231205,104000,551214090,13150,13160,13160,13150,197
20231205,103900,548622750,13160,13160,13160,13160,124
20231205,103800,546990910,13170,13160,13170,13160,90
20231205,103700,545806440,13160,13170,13170,13150,320
20231205,103600,541595560,13180,13170,13180,13170,80
20231205,103500,540541590,13160,13160,13170,13150,177
20231205,103400,538212940,13160,13140,13170,13140,648
20231205,103300,529683420,13140,13140,13140,13140,47
20231205,103200,529065840,13150,13130,13150,13130,184
20231205,103100,526646480,13140,13150,13150,13140,189
20231205,103000,524162490,13140,13140,13150,13140,141
20231205,102900,522309470,13150,13150,13160,13150,12
20231205,102800,522151660,13140,13150,13150,13140,27
20231205,102700,521796780,13160,13150,13160,13130,520
20231205,102600,514960970,13150,13140,13150,13130,77
20231205,102500,513949170,13150,13150,13150,13140,55
20231205,102400,513226340,13140,13150,13150,13140,81
20231205,102300,512161590,13160,13150,13160,13150,345
20231205,102200,507623970,13150,13140,13150,13130,111
20231205,102100,506165530,13140,13150,13150,13140,90
20231205,102000,504982910,13150,13140,13150,13130,534
20231205,101900,497967370,13130,13130,13130,13130,16
20231205,101800,497757290,13130,13140,13140,13130,186
20231205,101700,495314620,13140,13130,13140,13130,204
20231205,101600,492636020,13130,13130,13140,13130,338
20231205,101500,488196660,13130,13130,13130,13130,82
20231205,101400,487120000,13140,13140,13140,13130,129
20231205,101300,485425770,13130,13130,13140,13130,337
20231205,101200,480999690,13130,13140,13140,13130,166
20231205,101100,478819290,13130,13130,13130,13130,77
20231205,101000,477808280,13130,13120,13130,13120,489
20231205,100900,471391380,13110,13110,13110,13110,105
20231205,100800,470014830,13120,13120,13130,13120,458
20231205,100700,464005850,13120,13120,13120,13120,201
20231205,100600,461368730,13130,13130,13130,13120,619
20231205,100500,453247380,13130,13120,13130,13120,102
20231205,100400,451908640,13120,13130,13140,13120,271
20231205,100300,448350990,13140,13130,13140,13120,187
20231205,100200,445896840,13130,13130,13130,13130,105
20231205,100100,444518190,13140,13140,13140,13130,206
20231205,100000,441812140,13150,13130,13150,13130,471
20231205,095900,435623760,13130,13140,13140,13130,2353
20231205,095800,404728580,13130,13140,13140,13130,83
20231205,095700,403638720,13140,13140,13140,13140,374
20231205,095600,398724360,13140,13140,13150,13140,154
20231205,095500,396700780,13150,13150,13150,13140,102
20231205,095400,395360460,13140,13130,13140,13130,151
20231205,095300,393377320,13130,13150,13150,13130,1279
20231205,095200,376572370,13160,13150,13160,13150,18
20231205,095100,376335660,13140,13150,13150,13140,156
20231205,095000,374284680,13150,13150,13150,13140,321
20231205,094900,370065070,13140,13140,13140,13130,176
20231205,094800,367753410,13140,13140,13140,13130,91
20231205,094700,366557780,13140,13130,13140,13130,224
20231205,094600,363615680,13140,13150,13150,13130,387
20231205,094500,358527850,13150,13140,13150,13140,531
20231205,094400,351550000,13140,13130,13140,13130,138
20231205,094300,349737520,13130,13130,13130,13130,92
20231205,094200,348529560,13130,13140,13140,13130,173
20231205,094100,346257580,13130,13130,13140,13130,199
20231205,094000,343644560,13140,13140,13140,13130,193
20231205,093900,341109520,13140,13140,13140,13130,112
20231205,093800,339638560,13130,13130,13130,13130,216
20231205,093700,336802480,13140,13140,13140,13140,14
20231205,093600,336618520,13130,13140,13140,13130,130
20231205,093500,334911360,13140,13120,13150,13120,569
20231205,093400,327441190,13120,13130,13130,13110,178
20231205,093300,325106450,13130,13120,13130,13120,103
20231205,093200,323755070,13120,13120,13120,13120,14
20231205,093100,323571390,13120,13120,13120,13110,106
20231205,093000,322181450,13110,13120,13120,13110,211
20231205,092900,319414180,13120,13130,13130,13120,1005
20231205,092800,306227940,13120,13120,13130,13120,97
20231205,092700,304955290,13120,13120,13120,13120,123
20231205,092600,303341530,13120,13140,13140,13120,408
20231205,092500,297987050,13140,13140,13140,13130,107
20231205,092400,296581920,13140,13130,13140,13120,166
20231205,092300,294402900,13130,13120,13130,13110,163
20231205,092200,292265100,13110,13130,13130,13110,320
20231205,092100,288066320,13130,13110,13130,13110,1105
20231205,092000,273569630,13100,13090,13100,13090,264
20231205,091900,270111270,13100,13090,13100,13090,822
20231205,091800,259344150,13090,13080,13090,13080,170
20231205,091700,257119680,13080,13060,13080,13060,760
20231205,091600,247191150,13060,13070,13070,13060,605
20231205,091500,239287580,13070,13080,13080,13070,1761
20231205,091400,216265310,13080,13090,13100,13080,1830
20231205,091300,192317060,13090,13100,13100,13090,1478
20231205,091200,172957730,13100,13090,13100,13090,789
20231205,091100,162622660,13090,13110,13110,13090,2192
20231205,091000,133914730,13120,13110,13120,13110,227
20231205,090900,130938720,13100,13100,13100,13100,247
20231205,090800,127703020,13100,13130,13130,13100,3282
20231205,090700,84690090,13130,13130,13140,13120,1160
20231205,090600,69460440,13130,13140,13140,13130,977
20231205,090500,56631870,13130,13140,13140,13130,90
20231205,090400,55450070,13130,13130,13130,13120,183
20231205,090300,53047580,13130,13130,13140,13130,573
20231205,090200,45524060,13130,13120,13140,13120,1179
20231205,090100,30040950,13120,13190,13190,13110,481
20231205,090000,23728350,13130,13170,13170,13130,1802