KissMeData/411080/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,212200,134454910,7550,7550,7550,7550,1643
20231214,212100,134454910,7550,7550,7550,7550,0
20231214,212000,134454910,7550,7550,7550,7550,0
20231214,211900,134454910,7550,7550,7550,7550,0
20231214,211800,134454910,7550,7550,7550,7550,0
20231214,211700,134454910,7550,7550,7550,7550,0
20231214,211600,134454910,7550,7550,7550,7550,0
20231214,211500,134454910,7550,7550,7550,7550,0
20231214,211400,134454910,7550,7550,7550,7550,0
20231214,211300,134454910,7550,7550,7550,7550,0
20231214,211200,134454910,7550,7550,7550,7550,0
20231214,211100,134454910,7550,7550,7550,7550,0
20231214,211000,134454910,7550,7550,7550,7550,0
20231214,210900,134454910,7550,7550,7550,7550,0
20231214,210800,134454910,7550,7550,7550,7550,0
20231214,210700,134454910,7550,7550,7550,7550,0
20231214,210600,134454910,7550,7550,7550,7550,0
20231214,210500,134454910,7550,7550,7550,7550,0
20231214,210400,134454910,7550,7550,7550,7550,0
20231214,210300,134454910,7550,7550,7550,7550,0
20231214,210200,134454910,7550,7550,7550,7550,0
20231214,210100,134454910,7550,7550,7550,7550,0
20231214,210000,134454910,7550,7550,7550,7550,0
20231214,205900,134454910,7550,7550,7550,7550,0
20231214,205800,134454910,7550,7550,7550,7550,0
20231214,205700,134454910,7550,7550,7550,7550,0
20231214,205600,134454910,7550,7550,7550,7550,0
20231214,205500,134454910,7550,7550,7550,7550,0
20231214,205400,134454910,7550,7550,7550,7550,0
20231214,205300,134454910,7550,7550,7550,7550,0
20231214,205200,134454910,7550,7550,7550,7550,1643
20231214,205100,134454910,7550,7550,7550,7550,0
20231214,205000,134454910,7550,7550,7550,7550,0
20231214,204900,134454910,7550,7550,7550,7550,0
20231214,204800,134454910,7550,7550,7550,7550,0
20231214,204700,134454910,7550,7550,7550,7550,0
20231214,204600,134454910,7550,7550,7550,7550,0
20231214,204500,134454910,7550,7550,7550,7550,0
20231214,204400,134454910,7550,7550,7550,7550,0
20231214,204300,134454910,7550,7550,7550,7550,0
20231214,204200,134454910,7550,7550,7550,7550,0
20231214,204100,134454910,7550,7550,7550,7550,0
20231214,204000,134454910,7550,7550,7550,7550,0
20231214,203900,134454910,7550,7550,7550,7550,0
20231214,203800,134454910,7550,7550,7550,7550,0
20231214,203700,134454910,7550,7550,7550,7550,0
20231214,203600,134454910,7550,7550,7550,7550,0
20231214,203500,134454910,7550,7550,7550,7550,0
20231214,203400,134454910,7550,7550,7550,7550,0
20231214,203300,134454910,7550,7550,7550,7550,0
20231214,203200,134454910,7550,7550,7550,7550,0
20231214,203100,134454910,7550,7550,7550,7550,0
20231214,203000,134454910,7550,7550,7550,7550,0
20231214,202900,134454910,7550,7550,7550,7550,0
20231214,202800,134454910,7550,7550,7550,7550,0
20231214,202700,134454910,7550,7550,7550,7550,0
20231214,202600,134454910,7550,7550,7550,7550,0
20231214,202500,134454910,7550,7550,7550,7550,0
20231214,202400,134454910,7550,7550,7550,7550,0
20231214,202300,134454910,7550,7550,7550,7550,0
20231214,202200,134454910,7550,7550,7550,7550,1643
20231214,202100,134454910,7550,7550,7550,7550,0
20231214,202000,134454910,7550,7550,7550,7550,0
20231214,201900,134454910,7550,7550,7550,7550,0
20231214,201800,134454910,7550,7550,7550,7550,0
20231214,201700,134454910,7550,7550,7550,7550,0
20231214,201600,134454910,7550,7550,7550,7550,0
20231214,201500,134454910,7550,7550,7550,7550,0
20231214,201400,134454910,7550,7550,7550,7550,0
20231214,201300,134454910,7550,7550,7550,7550,0
20231214,201200,134454910,7550,7550,7550,7550,0
20231214,201100,134454910,7550,7550,7550,7550,0
20231214,201000,134454910,7550,7550,7550,7550,0
20231214,200900,134454910,7550,7550,7550,7550,0
20231214,200800,134454910,7550,7550,7550,7550,0
20231214,200700,134454910,7550,7550,7550,7550,0
20231214,200600,134454910,7550,7550,7550,7550,0
20231214,200500,134454910,7550,7550,7550,7550,0
20231214,200400,134454910,7550,7550,7550,7550,0
20231214,200300,134454910,7550,7550,7550,7550,0
20231214,200200,134454910,7550,7550,7550,7550,0
20231214,200100,134454910,7550,7550,7550,7550,0
20231214,200000,134454910,7550,7550,7550,7550,0
20231214,195900,134454910,7550,7550,7550,7550,0
20231214,195800,134454910,7550,7550,7550,7550,0
20231214,195700,134454910,7550,7550,7550,7550,0
20231214,195600,134454910,7550,7550,7550,7550,0
20231214,195500,134454910,7550,7550,7550,7550,0
20231214,195400,134454910,7550,7550,7550,7550,0
20231214,195300,134454910,7550,7550,7550,7550,0
20231214,195200,134454910,7550,7550,7550,7550,1643
20231214,195100,134454910,7550,7550,7550,7550,0
20231214,195000,134454910,7550,7550,7550,7550,0
20231214,194900,134454910,7550,7550,7550,7550,0
20231214,194800,134454910,7550,7550,7550,7550,0
20231214,194700,134454910,7550,7550,7550,7550,0
20231214,194600,134454910,7550,7550,7550,7550,0
20231214,194500,134454910,7550,7550,7550,7550,0
20231214,194400,134454910,7550,7550,7550,7550,0
20231214,194300,134454910,7550,7550,7550,7550,0
20231214,194200,134454910,7550,7550,7550,7550,0
20231214,194100,134454910,7550,7550,7550,7550,0
20231214,194000,134454910,7550,7550,7550,7550,0
20231214,193900,134454910,7550,7550,7550,7550,0
20231214,193800,134454910,7550,7550,7550,7550,0
20231214,193700,134454910,7550,7550,7550,7550,0
20231214,193600,134454910,7550,7550,7550,7550,0
20231214,193500,134454910,7550,7550,7550,7550,0
20231214,193400,134454910,7550,7550,7550,7550,0
20231214,193300,134454910,7550,7550,7550,7550,0
20231214,193200,134454910,7550,7550,7550,7550,0
20231214,193100,134454910,7550,7550,7550,7550,0
20231214,193000,134454910,7550,7550,7550,7550,0
20231214,192900,134454910,7550,7550,7550,7550,0
20231214,192800,134454910,7550,7550,7550,7550,0
20231214,192700,134454910,7550,7550,7550,7550,0
20231214,192600,134454910,7550,7550,7550,7550,0
20231214,192500,134454910,7550,7550,7550,7550,0
20231214,192400,134454910,7550,7550,7550,7550,0
20231214,192300,134454910,7550,7550,7550,7550,0
20231214,192200,134454910,7550,7550,7550,7550,1643
20231214,192100,134454910,7550,7550,7550,7550,0
20231214,192000,134454910,7550,7550,7550,7550,0
20231214,191900,134454910,7550,7550,7550,7550,0
20231214,191800,134454910,7550,7550,7550,7550,0
20231214,191700,134454910,7550,7550,7550,7550,0
20231214,191600,134454910,7550,7550,7550,7550,0
20231214,191500,134454910,7550,7550,7550,7550,0
20231214,191400,134454910,7550,7550,7550,7550,0
20231214,191300,134454910,7550,7550,7550,7550,0
20231214,191200,134454910,7550,7550,7550,7550,0
20231214,191100,134454910,7550,7550,7550,7550,0
20231214,191000,134454910,7550,7550,7550,7550,0
20231214,190900,134454910,7550,7550,7550,7550,0
20231214,190800,134454910,7550,7550,7550,7550,0
20231214,190700,134454910,7550,7550,7550,7550,0
20231214,190600,134454910,7550,7550,7550,7550,0
20231214,190500,134454910,7550,7550,7550,7550,0
20231214,190400,134454910,7550,7550,7550,7550,0
20231214,190300,134454910,7550,7550,7550,7550,0
20231214,190200,134454910,7550,7550,7550,7550,0
20231214,190100,134454910,7550,7550,7550,7550,0
20231214,190000,134454910,7550,7550,7550,7550,0
20231214,185900,134454910,7550,7550,7550,7550,0
20231214,185800,134454910,7550,7550,7550,7550,0
20231214,185700,134454910,7550,7550,7550,7550,0
20231214,185600,134454910,7550,7550,7550,7550,0
20231214,185500,134454910,7550,7550,7550,7550,0
20231214,185400,134454910,7550,7550,7550,7550,0
20231214,185300,134454910,7550,7550,7550,7550,0
20231214,185200,134454910,7550,7550,7550,7550,1643
20231214,185100,134454910,7550,7550,7550,7550,0
20231214,185000,134454910,7550,7550,7550,7550,0
20231214,184900,134454910,7550,7550,7550,7550,0
20231214,184800,134454910,7550,7550,7550,7550,0
20231214,184700,134454910,7550,7550,7550,7550,0
20231214,184600,134454910,7550,7550,7550,7550,0
20231214,184500,134454910,7550,7550,7550,7550,0
20231214,184400,134454910,7550,7550,7550,7550,0
20231214,184300,134454910,7550,7550,7550,7550,0
20231214,184200,134454910,7550,7550,7550,7550,0
20231214,184100,134454910,7550,7550,7550,7550,0
20231214,184000,134454910,7550,7550,7550,7550,0
20231214,183900,134454910,7550,7550,7550,7550,0
20231214,183800,134454910,7550,7550,7550,7550,0
20231214,183700,134454910,7550,7550,7550,7550,0
20231214,183600,134454910,7550,7550,7550,7550,0
20231214,183500,134454910,7550,7550,7550,7550,0
20231214,183400,134454910,7550,7550,7550,7550,0
20231214,183300,134454910,7550,7550,7550,7550,0
20231214,183200,134454910,7550,7550,7550,7550,0
20231214,183100,134454910,7550,7550,7550,7550,0
20231214,183000,134454910,7550,7550,7550,7550,0
20231214,182900,134454910,7550,7550,7550,7550,0
20231214,182800,134454910,7550,7550,7550,7550,0
20231214,182700,134454910,7550,7550,7550,7550,0
20231214,182600,134454910,7550,7550,7550,7550,0
20231214,182500,134454910,7550,7550,7550,7550,0
20231214,182400,134454910,7550,7550,7550,7550,0
20231214,182300,134454910,7550,7550,7550,7550,0
20231214,182200,134454910,7550,7550,7550,7550,1643
20231214,182100,134454910,7550,7550,7550,7550,0
20231214,182000,134454910,7550,7550,7550,7550,0
20231214,181900,134454910,7550,7550,7550,7550,0
20231214,181800,134454910,7550,7550,7550,7550,0
20231214,181700,134454910,7550,7550,7550,7550,0
20231214,181600,134454910,7550,7550,7550,7550,0
20231214,181500,134454910,7550,7550,7550,7550,0
20231214,181400,134454910,7550,7550,7550,7550,0
20231214,181300,134454910,7550,7550,7550,7550,0
20231214,181200,134454910,7550,7550,7550,7550,0
20231214,181100,134454910,7550,7550,7550,7550,0
20231214,181000,134454910,7550,7550,7550,7550,0
20231214,180900,134454910,7550,7550,7550,7550,0
20231214,180800,134454910,7550,7550,7550,7550,0
20231214,180700,134454910,7550,7550,7550,7550,0
20231214,180600,134454910,7550,7550,7550,7550,0
20231214,180500,134454910,7550,7550,7550,7550,0
20231214,180400,134454910,7550,7550,7550,7550,0
20231214,180300,134454910,7550,7550,7550,7550,0
20231214,180200,134454910,7550,7550,7550,7550,0
20231214,180100,134454910,7550,7550,7550,7550,0
20231214,180000,134454910,7550,7550,7550,7550,0
20231214,175900,134454910,7550,7550,7550,7550,0
20231214,175800,134454910,7550,7550,7550,7550,0
20231214,175700,134454910,7550,7550,7550,7550,0
20231214,175600,134454910,7550,7550,7550,7550,0
20231214,175500,134454910,7550,7550,7550,7550,0
20231214,175400,134454910,7550,7550,7550,7550,0
20231214,175300,134454910,7550,7550,7550,7550,0
20231214,175200,134454910,7550,7550,7550,7550,1643
20231214,175100,134454910,7550,7550,7550,7550,0
20231214,175000,134454910,7550,7550,7550,7550,0
20231214,174900,134454910,7550,7550,7550,7550,0
20231214,174800,134454910,7550,7550,7550,7550,0
20231214,174700,134454910,7550,7550,7550,7550,0
20231214,174600,134454910,7550,7550,7550,7550,0
20231214,174500,134454910,7550,7550,7550,7550,0
20231214,174400,134454910,7550,7550,7550,7550,0
20231214,174300,134454910,7550,7550,7550,7550,0
20231214,174200,134454910,7550,7550,7550,7550,0
20231214,174100,134454910,7550,7550,7550,7550,0
20231214,174000,134454910,7550,7550,7550,7550,0
20231214,173900,134454910,7550,7550,7550,7550,0
20231214,173800,134454910,7550,7550,7550,7550,0
20231214,173700,134454910,7550,7550,7550,7550,0
20231214,173600,134454910,7550,7550,7550,7550,0
20231214,173500,134454910,7550,7550,7550,7550,0
20231214,173400,134454910,7550,7550,7550,7550,0
20231214,173300,134454910,7550,7550,7550,7550,0
20231214,173200,134454910,7550,7550,7550,7550,0
20231214,173100,134454910,7550,7550,7550,7550,0
20231214,173000,134454910,7550,7550,7550,7550,0
20231214,172900,134454910,7550,7550,7550,7550,0
20231214,172800,134454910,7550,7550,7550,7550,0
20231214,172700,134454910,7550,7550,7550,7550,0
20231214,172600,134454910,7550,7550,7550,7550,0
20231214,172500,134454910,7550,7550,7550,7550,0
20231214,172400,134454910,7550,7550,7550,7550,0
20231214,172300,134454910,7550,7550,7550,7550,0
20231214,172200,134454910,7550,7550,7550,7550,1643
20231214,172100,134454910,7550,7550,7550,7550,0
20231214,172000,134454910,7550,7550,7550,7550,0
20231214,171900,134454910,7550,7550,7550,7550,0
20231214,171800,134454910,7550,7550,7550,7550,0
20231214,171700,134454910,7550,7550,7550,7550,0
20231214,171600,134454910,7550,7550,7550,7550,0
20231214,171500,134454910,7550,7550,7550,7550,0
20231214,171400,134454910,7550,7550,7550,7550,0
20231214,171300,134454910,7550,7550,7550,7550,0
20231214,171200,134454910,7550,7550,7550,7550,0
20231214,171100,134454910,7550,7550,7550,7550,0
20231214,171000,134454910,7550,7550,7550,7550,0
20231214,170900,134454910,7550,7550,7550,7550,0
20231214,170800,134454910,7550,7550,7550,7550,0
20231214,170700,134454910,7550,7550,7550,7550,0
20231214,170600,134454910,7550,7550,7550,7550,0
20231214,170500,134454910,7550,7550,7550,7550,0
20231214,170400,134454910,7550,7550,7550,7550,0
20231214,170300,134454910,7550,7550,7550,7550,0
20231214,170200,134454910,7550,7550,7550,7550,0
20231214,170100,134454910,7550,7550,7550,7550,0
20231214,170000,134454910,7550,7550,7550,7550,0
20231214,165900,134454910,7550,7550,7550,7550,0
20231214,165800,134454910,7550,7550,7550,7550,0
20231214,165700,134454910,7550,7550,7550,7550,0
20231214,165600,134454910,7550,7550,7550,7550,0
20231214,165500,134454910,7550,7550,7550,7550,0
20231214,165400,134454910,7550,7550,7550,7550,0
20231214,165300,134454910,7550,7550,7550,7550,0
20231214,165200,134454910,7550,7550,7550,7550,1643
20231214,165100,134454910,7550,7550,7550,7550,0
20231214,165000,134454910,7550,7550,7550,7550,0
20231214,164900,134454910,7550,7550,7550,7550,0
20231214,164800,134454910,7550,7550,7550,7550,0
20231214,164700,134454910,7550,7550,7550,7550,0
20231214,164600,134454910,7550,7550,7550,7550,0
20231214,164500,134454910,7550,7550,7550,7550,0
20231214,164400,134454910,7550,7550,7550,7550,0
20231214,164300,134454910,7550,7550,7550,7550,0
20231214,164200,134454910,7550,7550,7550,7550,0
20231214,164100,134454910,7550,7550,7550,7550,0
20231214,164000,134454910,7550,7550,7550,7550,0
20231214,163900,134454910,7550,7550,7550,7550,0
20231214,163800,134454910,7550,7550,7550,7550,0
20231214,163700,134454910,7550,7550,7550,7550,0
20231214,163600,134454910,7550,7550,7550,7550,0
20231214,163500,134454910,7550,7550,7550,7550,0
20231214,163400,134454910,7550,7550,7550,7550,0
20231214,163300,134454910,7550,7550,7550,7550,0
20231214,163200,134454910,7550,7550,7550,7550,0
20231214,163100,134454910,7550,7550,7550,7550,0
20231214,163000,134454910,7550,7550,7550,7550,0
20231214,162900,134454910,7550,7550,7550,7550,0
20231214,162800,134454910,7550,7550,7550,7550,0
20231214,162700,134454910,7550,7550,7550,7550,0
20231214,162600,134454910,7550,7550,7550,7550,0
20231214,162500,134454910,7550,7550,7550,7550,0
20231214,162400,134454910,7550,7550,7550,7550,0
20231214,162300,134454910,7550,7550,7550,7550,0
20231214,162200,134454910,7550,7550,7550,7550,1643
20231214,162100,134454910,7550,7550,7550,7550,0
20231214,162000,134454910,7550,7550,7550,7550,0
20231214,161900,134454910,7550,7550,7550,7550,0
20231214,161800,134454910,7550,7550,7550,7550,0
20231214,161700,134454910,7550,7550,7550,7550,0
20231214,161600,134454910,7550,7550,7550,7550,0
20231214,161500,134454910,7550,7550,7550,7550,0
20231214,161400,134454910,7550,7550,7550,7550,0
20231214,161300,134454910,7550,7550,7550,7550,0
20231214,161200,134454910,7550,7550,7550,7550,0
20231214,161100,134454910,7550,7550,7550,7550,0
20231214,161000,134454910,7550,7550,7550,7550,0
20231214,160900,134454910,7550,7550,7550,7550,0
20231214,160800,134454910,7550,7550,7550,7550,0
20231214,160700,134454910,7550,7550,7550,7550,0
20231214,160600,134454910,7550,7550,7550,7550,0
20231214,160500,134454910,7550,7550,7550,7550,0
20231214,160400,134454910,7550,7550,7550,7550,0
20231214,160300,134454910,7550,7550,7550,7550,0
20231214,160200,134454910,7550,7550,7550,7550,0
20231214,160100,134454910,7550,7550,7550,7550,0
20231214,160000,134454910,7550,7550,7550,7550,0
20231214,155900,134454910,7550,7550,7550,7550,0
20231214,155800,134454910,7550,7550,7550,7550,0
20231214,155700,134454910,7550,7550,7550,7550,0
20231214,155600,134454910,7550,7550,7550,7550,0
20231214,155500,134454910,7550,7550,7550,7550,0
20231214,155400,134454910,7550,7550,7550,7550,0
20231214,155300,134454910,7550,7550,7550,7550,0
20231214,155200,134454910,7550,7550,7550,7550,1643
20231214,155100,134454910,7550,7550,7550,7550,0
20231214,155000,134454910,7550,7550,7550,7550,0
20231214,154900,134454910,7550,7550,7550,7550,0
20231214,154800,134454910,7550,7550,7550,7550,0
20231214,154700,134454910,7550,7550,7550,7550,0
20231214,154600,134454910,7550,7550,7550,7550,0
20231214,154500,134454910,7550,7550,7550,7550,0
20231214,154400,134454910,7550,7550,7550,7550,0
20231214,154300,134454910,7550,7550,7550,7550,0
20231214,154200,134454910,7550,7550,7550,7550,0
20231214,154100,134454910,7550,7550,7550,7550,0
20231214,154000,134454910,7550,7550,7550,7550,0
20231214,153900,134454910,7550,7550,7550,7550,0
20231214,153800,134454910,7550,7550,7550,7550,0
20231214,153700,134454910,7550,7550,7550,7550,0
20231214,153600,134454910,7550,7550,7550,7550,0
20231214,153500,134454910,7550,7550,7550,7550,0
20231214,153400,134454910,7550,7550,7550,7550,0
20231214,153300,134454910,7550,7550,7550,7550,0
20231214,153200,134454910,7550,7550,7550,7550,0
20231214,153100,134454910,7550,7550,7550,7550,0
20231214,153000,134454910,7550,7550,7550,7550,1643
20231214,152900,122050260,7560,7560,7560,7560,0
20231214,152800,122050260,7560,7560,7560,7560,0
20231214,152700,122050260,7560,7560,7560,7560,0
20231214,152600,122050260,7560,7560,7560,7560,0
20231214,152500,122050260,7560,7560,7560,7560,0
20231214,152400,122050260,7560,7560,7560,7560,0
20231214,152300,122050260,7560,7560,7560,7560,0
20231214,152200,122050260,7560,7560,7560,7560,0
20231214,152100,122050260,7560,7560,7560,7560,0
20231214,152000,122050260,7560,7560,7560,7560,0
20231214,151900,122050260,7560,7560,7560,7560,25
20231214,151800,121861260,7560,7560,7560,7550,26
20231214,151700,121664720,7550,7560,7560,7550,587
20231214,151600,117227260,7560,7560,7560,7560,0
20231214,151500,117227260,7560,7560,7560,7560,0
20231214,151400,117227260,7560,7560,7560,7560,0
20231214,151300,117227260,7560,7560,7560,7560,100
20231214,151200,116471260,7560,7560,7560,7560,22
20231214,151100,116304940,7560,7560,7560,7560,0
20231214,151000,116304940,7560,7560,7560,7560,0
20231214,150900,116304940,7560,7560,7560,7560,150
20231214,150800,115170940,7560,7560,7560,7560,0
20231214,150700,115170940,7560,7570,7570,7560,559
20231214,150600,110943910,7560,7560,7560,7560,0
20231214,150500,110943910,7560,7560,7560,7560,0
20231214,150400,110943910,7560,7560,7560,7560,29
20231214,150300,110724670,7580,7580,7580,7580,0
20231214,150200,110724670,7580,7580,7580,7580,0
20231214,150100,110724670,7580,7600,7600,7580,166
20231214,150000,109465540,7610,7610,7610,7610,2
20231214,145900,109450320,7620,7620,7620,7620,0
20231214,145800,109450320,7620,7620,7620,7620,1
20231214,145700,109442700,7610,7610,7610,7610,0
20231214,145600,109442700,7610,7610,7610,7610,0
20231214,145500,109442700,7610,7610,7610,7610,0
20231214,145400,109442700,7610,7610,7610,7610,0
20231214,145300,109442700,7610,7610,7610,7610,0
20231214,145200,109442700,7610,7610,7610,7610,0
20231214,145100,109442700,7610,7610,7610,7610,1
20231214,145000,109435090,7620,7620,7620,7620,0
20231214,144900,109435090,7620,7620,7620,7620,0
20231214,144800,109435090,7620,7620,7620,7620,3
20231214,144700,109412230,7630,7630,7630,7630,0
20231214,144600,109412230,7630,7630,7630,7630,0
20231214,144500,109412230,7630,7630,7630,7630,0
20231214,144400,109412230,7630,7630,7630,7630,0
20231214,144300,109412230,7630,7630,7630,7630,0
20231214,144200,109412230,7630,7630,7630,7630,0
20231214,144100,109412230,7630,7630,7630,7630,0
20231214,144000,109412230,7630,7630,7630,7630,0
20231214,143900,109412230,7630,7630,7630,7630,0
20231214,143800,109412230,7630,7630,7630,7630,2
20231214,143700,109396970,7590,7590,7590,7590,261
20231214,143600,107415980,7590,7590,7590,7590,0
20231214,143500,107415980,7590,7590,7590,7590,0
20231214,143400,107415980,7590,7640,7640,7590,22
20231214,143300,107248900,7590,7590,7590,7590,533
20231214,143200,103203430,7600,7600,7600,7600,0
20231214,143100,103203430,7600,7600,7600,7600,0
20231214,143000,103203430,7600,7600,7600,7600,0
20231214,142900,103203430,7600,7600,7600,7600,160
20231214,142800,101987430,7600,7600,7600,7590,485
20231214,142700,98303600,7590,7590,7590,7590,10
20231214,142600,98227700,7590,7590,7590,7590,0
20231214,142500,98227700,7590,7590,7590,7590,0
20231214,142400,98227700,7590,7590,7590,7590,0
20231214,142300,98227700,7590,7590,7590,7590,0
20231214,142200,98227700,7590,7590,7590,7590,0
20231214,142100,98227700,7590,7590,7590,7590,0
20231214,142000,98227700,7590,7590,7590,7590,0
20231214,141900,98227700,7590,7590,7590,7590,0
20231214,141800,98227700,7590,7590,7590,7590,0
20231214,141700,98227700,7590,7590,7590,7590,0
20231214,141600,98227700,7590,7590,7590,7590,100
20231214,141500,97468700,7600,7600,7600,7600,141
20231214,141400,96397100,7600,7600,7600,7600,0
20231214,141300,96397100,7600,7600,7600,7600,113
20231214,141200,95538300,7600,7600,7600,7600,10
20231214,141100,95462300,7600,7600,7600,7600,221
20231214,141000,93782700,7640,7640,7640,7640,0
20231214,140900,93782700,7640,7640,7640,7640,0
20231214,140800,93782700,7640,7640,7640,7640,0
20231214,140700,93782700,7640,7640,7640,7640,0
20231214,140600,93782700,7640,7640,7640,7640,0
20231214,140500,93782700,7640,7640,7640,7640,0
20231214,140400,93782700,7640,7610,7640,7610,14
20231214,140300,93676020,7600,7600,7600,7600,1
20231214,140200,93668420,7600,7600,7600,7600,0
20231214,140100,93668420,7600,7600,7600,7600,0
20231214,140000,93668420,7600,7600,7600,7600,10
20231214,135900,93592420,7600,7600,7600,7600,0
20231214,135800,93592420,7600,7600,7600,7600,0
20231214,135700,93592420,7600,7600,7600,7600,0
20231214,135600,93592420,7600,7600,7600,7600,0
20231214,135500,93592420,7600,7600,7600,7600,0
20231214,135400,93592420,7600,7600,7600,7600,220
20231214,135300,91920420,7600,7600,7600,7600,0
20231214,135200,91920420,7600,7600,7600,7600,30
20231214,135100,91692420,7600,7600,7600,7600,1
20231214,135000,91684820,7600,7600,7600,7600,0
20231214,134900,91684820,7600,7600,7600,7600,0
20231214,134800,91684820,7600,7600,7600,7600,2
20231214,134700,91669620,7590,7590,7590,7590,0
20231214,134600,91669620,7590,7590,7590,7590,49
20231214,134500,91297710,7600,7600,7600,7600,0
20231214,134400,91297710,7600,7600,7600,7600,0
20231214,134300,91297710,7600,7600,7600,7600,47
20231214,134200,90940510,7580,7580,7580,7580,49
20231214,134100,90569090,7550,7550,7550,7550,220
20231214,134000,88908090,7550,7550,7550,7550,0
20231214,133900,88908090,7550,7550,7550,7550,0
20231214,133800,88908090,7550,7550,7550,7550,0
20231214,133700,88908090,7550,7560,7560,7550,500
20231214,133600,85131690,7580,7580,7580,7580,0
20231214,133500,85131690,7580,7580,7580,7580,0
20231214,133400,85131690,7580,7580,7580,7580,13
20231214,133300,85033150,7550,7550,7550,7550,0
20231214,133200,85033150,7550,7550,7550,7550,0
20231214,133100,85033150,7550,7550,7550,7550,0
20231214,133000,85033150,7550,7550,7550,7550,0
20231214,132900,85033150,7550,7550,7550,7550,0
20231214,132800,85033150,7550,7550,7550,7550,0
20231214,132700,85033150,7550,7550,7550,7550,0
20231214,132600,85033150,7550,7550,7550,7550,0
20231214,132500,85033150,7550,7550,7550,7550,0
20231214,132400,85033150,7550,7550,7550,7550,0
20231214,132300,85033150,7550,7550,7550,7550,0
20231214,132200,85033150,7550,7550,7550,7550,0
20231214,132100,85033150,7550,7550,7550,7550,0
20231214,132000,85033150,7550,7550,7550,7550,0
20231214,131900,85033150,7550,7550,7550,7550,64
20231214,131800,84549950,7570,7570,7570,7570,0
20231214,131700,84549950,7570,7570,7570,7570,0
20231214,131600,84549950,7570,7570,7570,7570,0
20231214,131500,84549950,7570,7570,7570,7570,0
20231214,131400,84549950,7570,7570,7570,7570,0
20231214,131300,84549950,7570,7570,7570,7570,0
20231214,131200,84549950,7570,7570,7570,7570,0
20231214,131100,84549950,7570,7570,7570,7570,134
20231214,131000,83535570,7580,7580,7580,7580,0
20231214,130900,83535570,7580,7580,7580,7580,0
20231214,130800,83535570,7580,7580,7580,7580,0
20231214,130700,83535570,7580,7580,7580,7580,14
20231214,130600,83429450,7570,7570,7570,7570,10
20231214,130500,83353750,7580,7580,7580,7580,0
20231214,130400,83353750,7580,7580,7580,7580,0
20231214,130300,83353750,7580,7580,7580,7580,0
20231214,130200,83353750,7580,7580,7580,7580,5
20231214,130100,83315850,7580,7580,7580,7580,0
20231214,130000,83315850,7580,7580,7580,7580,0
20231214,125900,83315850,7580,7580,7580,7580,0
20231214,125800,83315850,7580,7580,7580,7580,0
20231214,125700,83315850,7580,7580,7580,7580,0
20231214,125600,83315850,7580,7580,7580,7580,0
20231214,125500,83315850,7580,7580,7580,7580,0
20231214,125400,83315850,7580,7580,7580,7580,0
20231214,125300,83315850,7580,7580,7580,7580,0
20231214,125200,83315850,7580,7580,7580,7580,60
20231214,125100,82861050,7600,7600,7600,7600,0
20231214,125000,82861050,7600,7600,7600,7600,0
20231214,124900,82861050,7600,7600,7600,7600,0
20231214,124800,82861050,7600,7600,7600,7600,0
20231214,124700,82861050,7600,7600,7600,7600,0
20231214,124600,82861050,7600,7600,7600,7600,0
20231214,124500,82861050,7600,7600,7600,7600,197
20231214,124400,81363850,7600,7600,7600,7600,0
20231214,124300,81363850,7600,7600,7600,7600,3
20231214,124200,81341050,7600,7600,7600,7600,2
20231214,124100,81325850,7590,7590,7590,7590,31
20231214,124000,81090560,7570,7570,7570,7570,0
20231214,123900,81090560,7570,7570,7570,7570,0
20231214,123800,81090560,7570,7570,7570,7570,0
20231214,123700,81090560,7570,7560,7570,7560,251
20231214,123600,79190730,7550,7550,7550,7550,0
20231214,123500,79190730,7550,7550,7550,7550,0
20231214,123400,79190730,7550,7550,7550,7550,0
20231214,123300,79190730,7550,7550,7550,7550,0
20231214,123200,79190730,7550,7550,7550,7550,0
20231214,123100,79190730,7550,7550,7550,7550,0
20231214,123000,79190730,7550,7550,7550,7550,0
20231214,122900,79190730,7550,7550,7550,7550,0
20231214,122800,79190730,7550,7550,7550,7550,0
20231214,122700,79190730,7550,7550,7550,7550,0
20231214,122600,79190730,7550,7550,7550,7550,300
20231214,122500,76925730,7550,7550,7550,7550,0
20231214,122400,76925730,7550,7550,7550,7550,0
20231214,122300,76925730,7550,7550,7550,7550,1
20231214,122200,76918180,7560,7560,7560,7560,0
20231214,122100,76918180,7560,7560,7560,7560,0
20231214,122000,76918180,7560,7550,7560,7550,438
20231214,121900,73607030,7550,7550,7550,7550,220
20231214,121800,71946030,7550,7550,7550,7550,5
20231214,121700,71908280,7550,7550,7550,7550,0
20231214,121600,71908280,7550,7550,7550,7550,0
20231214,121500,71908280,7550,7550,7550,7550,28
20231214,121400,71696880,7550,7550,7550,7550,264
20231214,121300,69703680,7560,7580,7580,7560,39
20231214,121200,69408750,7590,7590,7590,7590,0
20231214,121100,69408750,7590,7590,7590,7590,0
20231214,121000,69408750,7590,7590,7590,7590,0
20231214,120900,69408750,7590,7590,7590,7590,0
20231214,120800,69408750,7590,7590,7590,7590,0
20231214,120700,69408750,7590,7590,7590,7590,1
20231214,120600,69401160,7590,7590,7590,7590,0
20231214,120500,69401160,7590,7590,7590,7590,30
20231214,120400,69173460,7590,7590,7590,7590,21
20231214,120300,69014070,7590,7590,7590,7590,0
20231214,120200,69014070,7590,7590,7590,7590,0
20231214,120100,69014070,7590,7590,7590,7590,0
20231214,120000,69014070,7590,7590,7590,7590,0
20231214,115900,69014070,7590,7590,7590,7590,0
20231214,115800,69014070,7590,7590,7590,7590,0
20231214,115700,69014070,7590,7590,7590,7590,0
20231214,115600,69014070,7590,7590,7590,7590,0
20231214,115500,69014070,7590,7590,7590,7590,0
20231214,115400,69014070,7590,7590,7590,7590,0
20231214,115300,69014070,7590,7590,7590,7590,0
20231214,115200,69014070,7590,7590,7590,7590,0
20231214,115100,69014070,7590,7590,7590,7590,0
20231214,115000,69014070,7590,7590,7590,7590,0
20231214,114900,69014070,7590,7590,7590,7590,5
20231214,114800,68976120,7550,7550,7550,7550,0
20231214,114700,68976120,7550,7550,7550,7550,0
20231214,114600,68976120,7550,7550,7550,7550,0
20231214,114500,68976120,7550,7550,7550,7550,0
20231214,114400,68976120,7550,7550,7550,7550,0
20231214,114300,68976120,7550,7550,7550,7550,0
20231214,114200,68976120,7550,7550,7550,7550,0
20231214,114100,68976120,7550,7550,7550,7550,0
20231214,114000,68976120,7550,7550,7550,7550,3
20231214,113900,68953470,7550,7550,7550,7550,0
20231214,113800,68953470,7550,7550,7550,7550,0
20231214,113700,68953470,7550,7550,7550,7550,0
20231214,113600,68953470,7550,7550,7550,7550,0
20231214,113500,68953470,7550,7550,7550,7550,0
20231214,113400,68953470,7550,7550,7550,7550,0
20231214,113300,68953470,7550,7550,7550,7550,0
20231214,113200,68953470,7550,7550,7550,7550,230
20231214,113100,67216970,7550,7550,7550,7550,0
20231214,113000,67216970,7550,7550,7550,7550,0
20231214,112900,67216970,7550,7550,7550,7550,0
20231214,112800,67216970,7550,7550,7550,7550,0
20231214,112700,67216970,7550,7550,7550,7550,0
20231214,112600,67216970,7550,7550,7550,7550,0
20231214,112500,67216970,7550,7550,7550,7550,0
20231214,112400,67216970,7550,7550,7550,7550,0
20231214,112300,67216970,7550,7550,7550,7550,2
20231214,112200,67201870,7540,7540,7540,7540,0
20231214,112100,67201870,7540,7540,7540,7540,0
20231214,112000,67201870,7540,7570,7570,7540,810
20231214,111900,61088690,7580,7590,7590,7580,288
20231214,111800,58904140,7590,7590,7590,7590,0
20231214,111700,58904140,7590,7590,7590,7590,10
20231214,111600,58828240,7600,7600,7600,7600,0
20231214,111500,58828240,7600,7600,7600,7600,0
20231214,111400,58828240,7600,7600,7600,7600,0
20231214,111300,58828240,7600,7600,7600,7600,219
20231214,111200,57163840,7610,7610,7610,7610,0
20231214,111100,57163840,7610,7620,7620,7610,34
20231214,111000,56905060,7620,7630,7630,7620,9
20231214,110900,56836440,7640,7640,7640,7640,4
20231214,110800,56805880,7650,7650,7650,7650,0
20231214,110700,56805880,7650,7650,7650,7650,0
20231214,110600,56805880,7650,7650,7650,7650,0
20231214,110500,56805880,7650,7650,7650,7650,53
20231214,110400,56400430,7660,7660,7660,7660,0
20231214,110300,56400430,7660,7660,7660,7660,1
20231214,110200,56392770,7660,7660,7660,7660,1
20231214,110100,56385110,7660,7660,7660,7660,0
20231214,110000,56385110,7660,7660,7660,7660,0
20231214,105900,56385110,7660,7660,7660,7660,0
20231214,105800,56385110,7660,7660,7660,7660,0
20231214,105700,56385110,7660,7660,7660,7660,405
20231214,105600,53282810,7660,7660,7660,7660,0
20231214,105500,53282810,7660,7660,7660,7660,0
20231214,105400,53282810,7660,7660,7660,7660,0
20231214,105300,53282810,7660,7660,7660,7660,0
20231214,105200,53282810,7660,7650,7660,7650,53
20231214,105100,52876840,7650,7650,7650,7650,0
20231214,105000,52876840,7650,7650,7650,7650,0
20231214,104900,52876840,7650,7650,7650,7650,3
20231214,104800,52853890,7660,7660,7660,7660,0
20231214,104700,52853890,7660,7660,7660,7660,0
20231214,104600,52853890,7660,7660,7660,7660,1
20231214,104500,52846230,7660,7660,7660,7660,0
20231214,104400,52846230,7660,7660,7660,7660,0
20231214,104300,52846230,7660,7660,7660,7660,1
20231214,104200,52838570,7670,7670,7670,7670,0
20231214,104100,52838570,7670,7670,7670,7670,0
20231214,104000,52838570,7670,7670,7670,7670,0
20231214,103900,52838570,7670,7670,7670,7670,1
20231214,103800,52830900,7670,7670,7670,7670,0
20231214,103700,52830900,7670,7670,7670,7670,0
20231214,103600,52830900,7670,7670,7670,7670,0
20231214,103500,52830900,7670,7670,7670,7670,14
20231214,103400,52723520,7670,7670,7670,7670,0
20231214,103300,52723520,7670,7670,7670,7670,100
20231214,103200,51956520,7680,7680,7680,7680,0
20231214,103100,51956520,7680,7680,7680,7680,0
20231214,103000,51956520,7680,7680,7680,7680,0
20231214,102900,51956520,7680,7680,7680,7680,0
20231214,102800,51956520,7680,7680,7680,7680,6
20231214,102700,51910440,7680,7680,7680,7680,0
20231214,102600,51910440,7680,7680,7680,7680,0
20231214,102500,51910440,7680,7680,7680,7680,0
20231214,102400,51910440,7680,7680,7680,7680,7
20231214,102300,51856680,7630,7630,7630,7630,0
20231214,102200,51856680,7630,7630,7630,7630,0
20231214,102100,51856680,7630,7630,7630,7630,5
20231214,102000,51818530,7630,7630,7630,7630,0
20231214,101900,51818530,7630,7630,7630,7630,5
20231214,101800,51780380,7630,7630,7630,7630,0
20231214,101700,51780380,7630,7630,7630,7630,1
20231214,101600,51772750,7620,7620,7620,7620,3
20231214,101500,51749890,7630,7630,7630,7630,0
20231214,101400,51749890,7630,7630,7630,7630,0
20231214,101300,51749890,7630,7630,7630,7630,8
20231214,101200,51688850,7630,7630,7640,7630,26
20231214,101100,51490230,7640,7640,7640,7640,7
20231214,101000,51436750,7640,7660,7660,7640,171
20231214,100900,50126950,7710,7710,7710,7710,1
20231214,100800,50119240,7670,7670,7670,7670,80
20231214,100700,49505640,7710,7710,7710,7710,0
20231214,100600,49505640,7710,7710,7710,7710,1
20231214,100500,49497930,7680,7680,7680,7680,1
20231214,100400,49490250,7680,7710,7710,7680,118
20231214,100300,48583980,7680,7680,7680,7680,0
20231214,100200,48583980,7680,7680,7680,7680,0
20231214,100100,48583980,7680,7710,7710,7680,2
20231214,100000,48568590,7700,7700,7700,7700,0
20231214,095900,48568590,7700,7700,7700,7700,2
20231214,095800,48553190,7700,7700,7700,7700,0
20231214,095700,48553190,7700,7700,7700,7700,0
20231214,095600,48553190,7700,7700,7700,7700,103
20231214,095500,47760090,7680,7680,7680,7680,0
20231214,095400,47760090,7680,7680,7680,7680,32
20231214,095300,47514330,7690,7690,7690,7690,0
20231214,095200,47514330,7690,7700,7700,7690,780
20231214,095100,41515060,7710,7710,7710,7710,20
20231214,095000,41360860,7700,7700,7700,7700,0
20231214,094900,41360860,7700,7700,7700,7700,52
20231214,094800,40960460,7690,7690,7690,7690,10
20231214,094700,40883560,7690,7690,7690,7690,11
20231214,094600,40798970,7720,7720,7720,7720,0
20231214,094500,40798970,7720,7720,7720,7720,200
20231214,094400,39254970,7690,7690,7690,7690,31
20231214,094300,39016580,7690,7690,7690,7690,0
20231214,094200,39016580,7690,7690,7700,7690,85
20231214,094100,38362760,7710,7720,7720,7710,17
20231214,094000,38231630,7720,7720,7720,7720,0
20231214,093900,38231630,7720,7700,7720,7700,397
20231214,093800,35168380,7700,7700,7700,7700,34
20231214,093700,34906580,7700,7700,7700,7700,19
20231214,093600,34760280,7700,7690,7700,7690,34
20231214,093500,34498810,7660,7660,7660,7660,767
20231214,093400,28623590,7660,7660,7660,7660,2
20231214,093300,28608270,7660,7660,7660,7660,0
20231214,093200,28608270,7660,7660,7660,7660,0
20231214,093100,28608270,7660,7660,7660,7660,300
20231214,093000,26310270,7690,7690,7690,7690,0
20231214,092900,26310270,7690,7690,7690,7690,1
20231214,092800,26302580,7660,7670,7690,7660,307
20231214,092700,23950840,7660,7640,7660,7640,656
20231214,092600,18928230,7630,7630,7630,7630,0
20231214,092500,18928230,7630,7630,7630,7630,0
20231214,092400,18928230,7630,7620,7630,7620,17
20231214,092300,18798570,7610,7640,7640,7610,4
20231214,092200,18768070,7560,7560,7560,7560,0
20231214,092100,18768070,7560,7560,7560,7560,0
20231214,092000,18768070,7560,7560,7560,7560,103
20231214,091900,17989390,7560,7560,7560,7560,0
20231214,091800,17989390,7560,7560,7650,7560,86
20231214,091700,17339140,7550,7550,7550,7550,0
20231214,091600,17339140,7550,7620,7620,7550,38
20231214,091500,17050230,7620,7620,7620,7620,0
20231214,091400,17050230,7620,7620,7620,7620,0
20231214,091300,17050230,7620,7660,7660,7620,78
20231214,091200,16455470,7660,7660,7660,7660,0
20231214,091100,16455470,7660,7660,7660,7660,2
20231214,091000,16440150,7620,7620,7620,7620,10
20231214,090900,16363950,7620,7620,7620,7620,0
20231214,090800,16363950,7620,7620,7620,7620,28
20231214,090700,16150590,7620,7620,7620,7620,77
20231214,090600,15563850,7620,7610,7620,7600,127
20231214,090500,14596560,7620,7610,7620,7610,157
20231214,090400,13400750,7610,7620,7620,7610,128
20231214,090300,12426660,7710,7710,7720,7610,626
20231214,090200,7645980,7730,7730,7730,7730,0
20231214,090100,7645980,7730,7760,7760,7730,306
20231214,090000,5271600,7760,7600,7760,7600,693