KissMeData/032190/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,191200,1701740170,12330,12330,12330,12330,1500
20231208,191100,1701740170,12330,12330,12330,12330,0
20231208,191000,1701740170,12330,12330,12330,12330,0
20231208,190900,1701740170,12330,12330,12330,12330,0
20231208,190800,1701740170,12330,12330,12330,12330,0
20231208,190700,1701740170,12330,12330,12330,12330,0
20231208,190600,1701740170,12330,12330,12330,12330,0
20231208,190500,1701740170,12330,12330,12330,12330,0
20231208,190400,1701740170,12330,12330,12330,12330,0
20231208,190300,1701740170,12330,12330,12330,12330,0
20231208,190200,1701740170,12330,12330,12330,12330,0
20231208,190100,1701740170,12330,12330,12330,12330,0
20231208,190000,1701740170,12330,12330,12330,12330,0
20231208,185900,1701740170,12330,12330,12330,12330,0
20231208,185800,1701740170,12330,12330,12330,12330,0
20231208,185700,1701740170,12330,12330,12330,12330,0
20231208,185600,1701740170,12330,12330,12330,12330,0
20231208,185500,1701740170,12330,12330,12330,12330,0
20231208,185400,1701740170,12330,12330,12330,12330,0
20231208,185300,1701740170,12330,12330,12330,12330,0
20231208,185200,1701740170,12330,12330,12330,12330,0
20231208,185100,1701740170,12330,12330,12330,12330,0
20231208,185000,1701740170,12330,12330,12330,12330,0
20231208,184900,1701740170,12330,12330,12330,12330,0
20231208,184800,1701740170,12330,12330,12330,12330,0
20231208,184700,1701740170,12330,12330,12330,12330,0
20231208,184600,1701740170,12330,12330,12330,12330,0
20231208,184500,1701740170,12330,12330,12330,12330,0
20231208,184400,1701740170,12330,12330,12330,12330,0
20231208,184300,1701740170,12330,12330,12330,12330,0
20231208,184200,1701740170,12330,12330,12330,12330,1500
20231208,184100,1701740170,12330,12330,12330,12330,0
20231208,184000,1701740170,12330,12330,12330,12330,0
20231208,183900,1701740170,12330,12330,12330,12330,0
20231208,183800,1701740170,12330,12330,12330,12330,0
20231208,183700,1701740170,12330,12330,12330,12330,0
20231208,183600,1701740170,12330,12330,12330,12330,0
20231208,183500,1701740170,12330,12330,12330,12330,0
20231208,183400,1701740170,12330,12330,12330,12330,0
20231208,183300,1701740170,12330,12330,12330,12330,0
20231208,183200,1701740170,12330,12330,12330,12330,0
20231208,183100,1701740170,12330,12330,12330,12330,0
20231208,183000,1701740170,12330,12330,12330,12330,0
20231208,182900,1701740170,12330,12330,12330,12330,0
20231208,182800,1701740170,12330,12330,12330,12330,0
20231208,182700,1701740170,12330,12330,12330,12330,0
20231208,182600,1701740170,12330,12330,12330,12330,0
20231208,182500,1701740170,12330,12330,12330,12330,0
20231208,182400,1701740170,12330,12330,12330,12330,0
20231208,182300,1701740170,12330,12330,12330,12330,0
20231208,182200,1701740170,12330,12330,12330,12330,0
20231208,182100,1701740170,12330,12330,12330,12330,0
20231208,182000,1701740170,12330,12330,12330,12330,0
20231208,181900,1701740170,12330,12330,12330,12330,0
20231208,181800,1701740170,12330,12330,12330,12330,0
20231208,181700,1701740170,12330,12330,12330,12330,0
20231208,181600,1701740170,12330,12330,12330,12330,0
20231208,181500,1701740170,12330,12330,12330,12330,0
20231208,181400,1701740170,12330,12330,12330,12330,0
20231208,181300,1701740170,12330,12330,12330,12330,0
20231208,181200,1701740170,12330,12330,12330,12330,1500
20231208,181100,1701740170,12330,12330,12330,12330,0
20231208,181000,1701740170,12330,12330,12330,12330,0
20231208,180900,1701740170,12330,12330,12330,12330,0
20231208,180800,1701740170,12330,12330,12330,12330,0
20231208,180700,1701740170,12330,12330,12330,12330,0
20231208,180600,1701740170,12330,12330,12330,12330,0
20231208,180500,1701740170,12330,12330,12330,12330,0
20231208,180400,1701740170,12330,12330,12330,12330,0
20231208,180300,1701740170,12330,12330,12330,12330,0
20231208,180200,1701740170,12330,12330,12330,12330,0
20231208,180100,1701740170,12330,12330,12330,12330,0
20231208,180000,1701740170,12330,12330,12330,12330,0
20231208,175900,1701740170,12330,12330,12330,12330,0
20231208,175800,1701740170,12330,12330,12330,12330,0
20231208,175700,1701740170,12330,12330,12330,12330,0
20231208,175600,1701740170,12330,12330,12330,12330,0
20231208,175500,1701740170,12330,12330,12330,12330,0
20231208,175400,1701740170,12330,12330,12330,12330,0
20231208,175300,1701740170,12330,12330,12330,12330,0
20231208,175200,1701740170,12330,12330,12330,12330,0
20231208,175100,1701740170,12330,12330,12330,12330,0
20231208,175000,1701740170,12330,12330,12330,12330,0
20231208,174900,1701740170,12330,12330,12330,12330,0
20231208,174800,1701740170,12330,12330,12330,12330,0
20231208,174700,1701740170,12330,12330,12330,12330,0
20231208,174600,1701740170,12330,12330,12330,12330,0
20231208,174500,1701740170,12330,12330,12330,12330,0
20231208,174400,1701740170,12330,12330,12330,12330,0
20231208,174300,1701740170,12330,12330,12330,12330,0
20231208,174200,1701740170,12330,12330,12330,12330,1500
20231208,174100,1701740170,12330,12330,12330,12330,0
20231208,174000,1701740170,12330,12330,12330,12330,0
20231208,173900,1701740170,12330,12330,12330,12330,0
20231208,173800,1701740170,12330,12330,12330,12330,0
20231208,173700,1701740170,12330,12330,12330,12330,0
20231208,173600,1701740170,12330,12330,12330,12330,0
20231208,173500,1701740170,12330,12330,12330,12330,0
20231208,173400,1701740170,12330,12330,12330,12330,0
20231208,173300,1701740170,12330,12330,12330,12330,0
20231208,173200,1701740170,12330,12330,12330,12330,0
20231208,173100,1701740170,12330,12330,12330,12330,0
20231208,173000,1701740170,12330,12330,12330,12330,0
20231208,172900,1701740170,12330,12330,12330,12330,0
20231208,172800,1701740170,12330,12330,12330,12330,0
20231208,172700,1701740170,12330,12330,12330,12330,0
20231208,172600,1701740170,12330,12330,12330,12330,0
20231208,172500,1701740170,12330,12330,12330,12330,0
20231208,172400,1701740170,12330,12330,12330,12330,0
20231208,172300,1701740170,12330,12330,12330,12330,0
20231208,172200,1701740170,12330,12330,12330,12330,0
20231208,172100,1701740170,12330,12330,12330,12330,0
20231208,172000,1701740170,12330,12330,12330,12330,0
20231208,171900,1701740170,12330,12330,12330,12330,0
20231208,171800,1701740170,12330,12330,12330,12330,0
20231208,171700,1701740170,12330,12330,12330,12330,0
20231208,171600,1701740170,12330,12330,12330,12330,0
20231208,171500,1701740170,12330,12330,12330,12330,0
20231208,171400,1701740170,12330,12330,12330,12330,0
20231208,171300,1701740170,12330,12330,12330,12330,0
20231208,171200,1701740170,12330,12330,12330,12330,1500
20231208,171100,1701740170,12330,12330,12330,12330,0
20231208,171000,1701740170,12330,12330,12330,12330,0
20231208,170900,1701740170,12330,12330,12330,12330,0
20231208,170800,1701740170,12330,12330,12330,12330,0
20231208,170700,1701740170,12330,12330,12330,12330,0
20231208,170600,1701740170,12330,12330,12330,12330,0
20231208,170500,1701740170,12330,12330,12330,12330,0
20231208,170400,1701740170,12330,12330,12330,12330,0
20231208,170300,1701740170,12330,12330,12330,12330,0
20231208,170200,1701740170,12330,12330,12330,12330,0
20231208,170100,1701740170,12330,12330,12330,12330,0
20231208,170000,1701740170,12330,12330,12330,12330,0
20231208,165900,1701740170,12330,12330,12330,12330,0
20231208,165800,1701740170,12330,12330,12330,12330,0
20231208,165700,1701740170,12330,12330,12330,12330,0
20231208,165600,1701740170,12330,12330,12330,12330,0
20231208,165500,1701740170,12330,12330,12330,12330,0
20231208,165400,1701740170,12330,12330,12330,12330,0
20231208,165300,1701740170,12330,12330,12330,12330,0
20231208,165200,1701740170,12330,12330,12330,12330,0
20231208,165100,1701740170,12330,12330,12330,12330,0
20231208,165000,1701740170,12330,12330,12330,12330,0
20231208,164900,1701740170,12330,12330,12330,12330,0
20231208,164800,1701740170,12330,12330,12330,12330,0
20231208,164700,1701740170,12330,12330,12330,12330,0
20231208,164600,1701740170,12330,12330,12330,12330,0
20231208,164500,1701740170,12330,12330,12330,12330,0
20231208,164400,1701740170,12330,12330,12330,12330,0
20231208,164300,1701740170,12330,12330,12330,12330,0
20231208,164200,1701740170,12330,12330,12330,12330,1500
20231208,164100,1701740170,12330,12330,12330,12330,0
20231208,164000,1701740170,12330,12330,12330,12330,0
20231208,163900,1701740170,12330,12330,12330,12330,0
20231208,163800,1701740170,12330,12330,12330,12330,0
20231208,163700,1701740170,12330,12330,12330,12330,0
20231208,163600,1701740170,12330,12330,12330,12330,0
20231208,163500,1701740170,12330,12330,12330,12330,0
20231208,163400,1701740170,12330,12330,12330,12330,0
20231208,163300,1701740170,12330,12330,12330,12330,0
20231208,163200,1701740170,12330,12330,12330,12330,0
20231208,163100,1701740170,12330,12330,12330,12330,0
20231208,163000,1701740170,12330,12330,12330,12330,0
20231208,162900,1701740170,12330,12330,12330,12330,0
20231208,162800,1701740170,12330,12330,12330,12330,0
20231208,162700,1701740170,12330,12330,12330,12330,0
20231208,162600,1701740170,12330,12330,12330,12330,0
20231208,162500,1701740170,12330,12330,12330,12330,0
20231208,162400,1701740170,12330,12330,12330,12330,0
20231208,162300,1701740170,12330,12330,12330,12330,0
20231208,162200,1701740170,12330,12330,12330,12330,0
20231208,162100,1701740170,12330,12330,12330,12330,0
20231208,162000,1701740170,12330,12330,12330,12330,0
20231208,161900,1701740170,12330,12330,12330,12330,0
20231208,161800,1701740170,12330,12330,12330,12330,0
20231208,161700,1701740170,12330,12330,12330,12330,0
20231208,161600,1701740170,12330,12330,12330,12330,0
20231208,161500,1701740170,12330,12330,12330,12330,0
20231208,161400,1701740170,12330,12330,12330,12330,0
20231208,161300,1701740170,12330,12330,12330,12330,0
20231208,161200,1701740170,12330,12330,12330,12330,1500
20231208,161100,1701740170,12330,12330,12330,12330,0
20231208,161000,1701740170,12330,12330,12330,12330,0
20231208,160900,1701740170,12330,12330,12330,12330,0
20231208,160800,1701740170,12330,12330,12330,12330,0
20231208,160700,1701740170,12330,12330,12330,12330,0
20231208,160600,1701740170,12330,12330,12330,12330,0
20231208,160500,1701740170,12330,12330,12330,12330,0
20231208,160400,1701740170,12330,12330,12330,12330,0
20231208,160300,1701740170,12330,12330,12330,12330,0
20231208,160200,1701740170,12330,12330,12330,12330,0
20231208,160100,1701740170,12330,12330,12330,12330,0
20231208,160000,1701740170,12330,12330,12330,12330,0
20231208,155900,1701740170,12330,12330,12330,12330,0
20231208,155800,1701740170,12330,12330,12330,12330,0
20231208,155700,1701740170,12330,12330,12330,12330,0
20231208,155600,1701740170,12330,12330,12330,12330,0
20231208,155500,1701740170,12330,12330,12330,12330,0
20231208,155400,1701740170,12330,12330,12330,12330,0
20231208,155300,1701740170,12330,12330,12330,12330,0
20231208,155200,1701740170,12330,12330,12330,12330,0
20231208,155100,1701740170,12330,12330,12330,12330,0
20231208,155000,1701740170,12330,12330,12330,12330,0
20231208,154900,1701740170,12330,12330,12330,12330,0
20231208,154800,1701740170,12330,12330,12330,12330,0
20231208,154700,1701740170,12330,12330,12330,12330,0
20231208,154600,1701740170,12330,12330,12330,12330,0
20231208,154500,1701740170,12330,12330,12330,12330,0
20231208,154400,1701740170,12330,12330,12330,12330,0
20231208,154300,1701740170,12330,12330,12330,12330,0
20231208,154200,1701740170,12330,12330,12330,12330,1500
20231208,154100,1701740170,12330,12330,12330,12330,0
20231208,154000,1701740170,12330,12330,12330,12330,0
20231208,153900,1701740170,12330,12330,12330,12330,0
20231208,153800,1701740170,12330,12330,12330,12330,0
20231208,153700,1701740170,12330,12330,12330,12330,0
20231208,153600,1701740170,12330,12330,12330,12330,0
20231208,153500,1701740170,12330,12330,12330,12330,0
20231208,153400,1701740170,12330,12330,12330,12330,0
20231208,153300,1701740170,12330,12330,12330,12330,0
20231208,153200,1701740170,12330,12330,12330,12330,0
20231208,153100,1701740170,12330,12330,12330,12330,0
20231208,153000,1701740170,12330,12330,12330,12330,1500
20231208,152900,1683245170,12360,12360,12360,12360,0
20231208,152800,1683245170,12360,12360,12360,12360,0
20231208,152700,1683245170,12360,12360,12360,12360,0
20231208,152600,1683245170,12360,12360,12360,12360,0
20231208,152500,1683245170,12360,12360,12360,12360,0
20231208,152400,1683245170,12360,12360,12360,12360,0
20231208,152300,1683245170,12360,12360,12360,12360,0
20231208,152200,1683245170,12360,12360,12360,12360,0
20231208,152100,1683245170,12360,12360,12360,12360,0
20231208,152000,1683245170,12360,12360,12360,12360,0
20231208,151900,1683245170,12360,12360,12360,12360,154
20231208,151800,1681341730,12360,12350,12360,12350,397
20231208,151700,1676438710,12350,12350,12350,12350,0
20231208,151600,1676438710,12350,12350,12350,12350,0
20231208,151500,1676438710,12350,12350,12350,12340,182
20231208,151400,1674192390,12350,12350,12350,12350,0
20231208,151300,1674192390,12350,12340,12350,12340,30
20231208,151200,1673822150,12330,12330,12330,12330,0
20231208,151100,1673822150,12330,12340,12340,12330,35
20231208,151000,1673390270,12340,12350,12350,12340,101
20231208,150900,1672143910,12350,12340,12350,12340,15
20231208,150800,1671958770,12350,12350,12350,12340,118
20231208,150700,1670501490,12350,12350,12350,12330,174
20231208,150600,1668352870,12350,12350,12350,12340,2349
20231208,150500,1639353040,12360,12360,12360,12360,3
20231208,150400,1639315960,12360,12360,12360,12360,3
20231208,150300,1639278880,12350,12350,12350,12350,4
20231208,150200,1639229480,12360,12360,12360,12360,0
20231208,150100,1639229480,12360,12350,12360,12350,224
20231208,150000,1636463060,12360,12360,12360,12360,4
20231208,145900,1636413620,12360,12360,12360,12360,0
20231208,145800,1636413620,12360,12350,12360,12350,101
20231208,145700,1635166250,12350,12350,12350,12350,570
20231208,145600,1628126750,12340,12340,12340,12340,136
20231208,145500,1626448510,12340,12360,12360,12340,198
20231208,145400,1624004190,12350,12350,12350,12350,123
20231208,145300,1622485140,12360,12350,12360,12350,221
20231208,145200,1619755620,12360,12360,12360,12360,40
20231208,145100,1619261220,12360,12360,12360,12360,4
20231208,145000,1619211780,12360,12350,12360,12350,153
20231208,144900,1617322200,12360,12340,12360,12340,361
20231208,144800,1612864500,12350,12350,12350,12350,0
20231208,144700,1612864500,12350,12340,12350,12340,86
20231208,144600,1611803250,12340,12330,12370,12330,1446
20231208,144500,1593953580,12330,12330,12330,12330,1
20231208,144400,1593941250,12320,12320,12320,12320,23
20231208,144300,1593657890,12330,12320,12330,12310,278
20231208,144200,1590233050,12320,12320,12320,12310,204
20231208,144100,1587721770,12310,12310,12310,12310,0
20231208,144000,1587721770,12310,12310,12310,12310,1
20231208,143900,1587709460,12320,12320,12320,12320,0
20231208,143800,1587709460,12320,12320,12320,12320,1
20231208,143700,1587697140,12320,12320,12320,12320,1
20231208,143600,1587684820,12320,12320,12320,12320,0
20231208,143500,1587684820,12320,12320,12320,12320,14
20231208,143400,1587512340,12310,12310,12310,12310,59
20231208,143300,1586786050,12320,12320,12320,12320,39
20231208,143200,1586305570,12300,12300,12300,12300,756
20231208,143100,1577006770,12300,12300,12300,12300,210
20231208,143000,1574423770,12300,12300,12300,12300,289
20231208,142900,1570869070,12300,12300,12300,12300,193
20231208,142800,1568495170,12300,12310,12310,12300,1393
20231208,142700,1551358740,12320,12320,12320,12320,1
20231208,142600,1551346420,12320,12320,12320,12320,1
20231208,142500,1551334100,12310,12310,12310,12310,67
20231208,142400,1550509330,12310,12310,12310,12310,236
20231208,142300,1547604170,12310,12310,12310,12310,42
20231208,142200,1547087150,12330,12300,12330,12300,1707
20231208,142100,1526085930,12290,12290,12290,12290,0
20231208,142000,1526085930,12290,12290,12290,12290,11
20231208,141900,1525950740,12300,12300,12300,12300,1
20231208,141800,1525938440,12300,12300,12300,12300,0
20231208,141700,1525938440,12300,12300,12300,12300,1
20231208,141600,1525926140,12300,12300,12300,12300,14
20231208,141500,1525753940,12300,12300,12300,12300,54
20231208,141400,1525089740,12300,12300,12300,12290,1486
20231208,141300,1506815190,12310,12290,12310,12290,1594
20231208,141200,1487209740,12300,12300,12300,12300,135
20231208,141100,1485549240,12290,12300,12300,12290,1165
20231208,141000,1471220330,12320,12310,12320,12290,1283
20231208,140900,1455440260,12320,12320,12320,12310,94
20231208,140800,1454282540,12330,12330,12330,12330,157
20231208,140700,1452346730,12330,12300,12330,12290,1267
20231208,140600,1436763110,12300,12350,12350,12290,5189
20231208,140500,1372932260,12360,12340,12360,12340,442
20231208,140400,1367473730,12340,12340,12340,12340,0
20231208,140300,1367473730,12340,12310,12340,12310,160
20231208,140200,1365499390,12340,12300,12340,12290,1443
20231208,140100,1347741240,12290,12300,12300,12290,43
20231208,140000,1347212350,12300,12300,12340,12300,3041
20231208,135900,1309794630,12290,12340,12350,12290,7812
20231208,135800,1213566840,12340,12340,12340,12340,3
20231208,135700,1213529820,12350,12350,12350,12350,0
20231208,135600,1213529820,12350,12350,12350,12350,0
20231208,135500,1213529820,12350,12340,12350,12330,1058
20231208,135400,1200477760,12340,12330,12340,12330,181
20231208,135300,1198245880,12340,12330,12340,12330,260
20231208,135200,1195040030,12330,12340,12340,12330,351
20231208,135100,1190712190,12340,12340,12340,12340,108
20231208,135000,1189379470,12350,12310,12350,12310,2278
20231208,134900,1161297340,12310,12310,12320,12290,638
20231208,134800,1153448790,12310,12320,12320,12310,140
20231208,134700,1151725380,12300,12320,12330,12290,2084
20231208,134600,1126081180,12330,12330,12330,12330,93
20231208,134500,1124934490,12330,12330,12330,12330,348
20231208,134400,1120643650,12330,12330,12330,12330,0
20231208,134300,1120643650,12330,12320,12330,12320,368
20231208,134200,1116106850,12320,12320,12320,12320,118
20231208,134100,1114653090,12330,12330,12330,12330,2
20231208,134000,1114628430,12330,12340,12350,12300,370
20231208,133900,1110066060,12300,12360,12360,12300,7936
20231208,133800,1012340820,12370,12370,12370,12370,1
20231208,133700,1012328450,12360,12360,12360,12360,4
20231208,133600,1012279010,12360,12360,12360,12360,551
20231208,133500,1005468650,12360,12360,12360,12360,0
20231208,133400,1005468650,12360,12360,12360,12360,20
20231208,133300,1005221450,12350,12350,12350,12350,0
20231208,133200,1005221450,12350,12350,12350,12350,0
20231208,133100,1005221450,12350,12350,12350,12350,139
20231208,133000,1003504800,12350,12380,12380,12350,425
20231208,132900,998246650,12380,12380,12380,12380,159
20231208,132800,996278230,12370,12370,12370,12370,5
20231208,132700,996216380,12370,12380,12380,12370,12
20231208,132600,996067830,12360,12380,12380,12360,31
20231208,132500,995684450,12380,12370,12380,12370,749
20231208,132400,986418360,12370,12360,12370,12360,20
20231208,132300,986171010,12360,12340,12360,12340,368
20231208,132200,981628530,12370,12360,12370,12360,205
20231208,132100,979094520,12360,12330,12360,12330,113
20231208,132000,977699850,12350,12350,12350,12340,113
20231208,131900,976304370,12350,12350,12350,12350,2
20231208,131800,976279670,12350,12350,12350,12350,3
20231208,131700,976242620,12360,12360,12360,12360,0
20231208,131600,976242620,12360,12360,12360,12360,11
20231208,131500,976106660,12360,12360,12360,12360,374
20231208,131400,971484020,12370,12370,12370,12370,0
20231208,131300,971484020,12370,12370,12370,12370,0
20231208,131200,971484020,12370,12370,12370,12370,0
20231208,131100,971484020,12370,12370,12370,12370,0
20231208,131000,971484020,12370,12370,12370,12370,0
20231208,130900,971484020,12370,12360,12370,12360,232
20231208,130800,968614190,12360,12350,12360,12350,445
20231208,130700,963114250,12350,12350,12350,12350,0
20231208,130600,963114250,12350,12350,12350,12350,71
20231208,130500,962237400,12350,12350,12350,12350,104
20231208,130400,960953000,12360,12360,12360,12360,521
20231208,130300,954513440,12370,12370,12370,12370,0
20231208,130200,954513440,12370,12370,12370,12370,0
20231208,130100,954513440,12370,12360,12370,12360,131
20231208,130000,952893470,12360,12370,12370,12360,143
20231208,125900,951124860,12370,12370,12370,12370,0
20231208,125800,951124860,12370,12370,12370,12370,0
20231208,125700,951124860,12370,12370,12370,12370,1
20231208,125600,951112490,12370,12370,12370,12370,12
20231208,125500,950964050,12370,12370,12380,12370,258
20231208,125400,947772550,12360,12360,12360,12360,0
20231208,125300,947772550,12360,12360,12360,12360,0
20231208,125200,947772550,12360,12360,12360,12360,0
20231208,125100,947772550,12360,12360,12360,12360,220
20231208,125000,945053350,12360,12360,12360,12360,10
20231208,124900,944929750,12370,12370,12370,12370,0
20231208,124800,944929750,12370,12370,12370,12370,0
20231208,124700,944929750,12370,12360,12370,12360,62
20231208,124600,944163180,12370,12360,12370,12360,248
20231208,124500,941097680,12370,12370,12370,12370,1
20231208,124400,941085310,12360,12360,12360,12360,0
20231208,124300,941085310,12360,12360,12360,12360,0
20231208,124200,941085310,12360,12360,12360,12360,2
20231208,124100,941060590,12370,12370,12370,12360,35
20231208,124000,940627790,12370,12360,12370,12360,9
20231208,123900,940516470,12360,12360,12360,12360,0
20231208,123800,940516470,12360,12360,12360,12360,6
20231208,123700,940442310,12370,12370,12370,12370,0
20231208,123600,940442310,12370,12360,12370,12360,690
20231208,123500,931913240,12370,12370,12370,12370,0
20231208,123400,931913240,12370,12370,12370,12370,13
20231208,123300,931752430,12370,12360,12380,12360,254
20231208,123200,928611380,12360,12340,12360,12340,606
20231208,123100,921133100,12340,12340,12340,12340,190
20231208,123000,918788500,12350,12350,12350,12350,102
20231208,122900,917528800,12350,12350,12350,12350,15
20231208,122800,917343550,12350,12350,12350,12350,0
20231208,122700,917343550,12350,12350,12350,12350,4
20231208,122600,917294150,12350,12350,12350,12350,0
20231208,122500,917294150,12350,12360,12360,12350,444
20231208,122400,911809120,12360,12360,12360,12360,7
20231208,122300,911722600,12360,12360,12360,12360,44
20231208,122200,911178760,12360,12360,12360,12350,136
20231208,122100,909498050,12360,12360,12360,12360,0
20231208,122000,909498050,12360,12360,12370,12360,111
20231208,121900,908126070,12360,12360,12360,12360,0
20231208,121800,908126070,12360,12360,12360,12360,121
20231208,121700,906630510,12360,12370,12370,12360,152
20231208,121600,904751270,12370,12370,12370,12370,445
20231208,121500,899246620,12370,12370,12370,12370,1
20231208,121400,899234250,12370,12370,12370,12370,0
20231208,121300,899234250,12370,12390,12390,12370,1340
20231208,121200,882645800,12390,12390,12390,12390,16
20231208,121100,882447560,12380,12380,12390,12380,183
20231208,121000,880181340,12390,12380,12390,12380,114
20231208,120900,878769880,12380,12370,12390,12370,940
20231208,120800,867133490,12360,12360,12360,12360,3
20231208,120700,867096410,12370,12340,12370,12340,182
20231208,120600,864848540,12350,12340,12350,12340,323
20231208,120500,860862480,12340,12340,12350,12340,89
20231208,120400,859764160,12340,12340,12350,12340,35
20231208,120300,859332250,12350,12350,12350,12350,1
20231208,120200,859319900,12330,12360,12360,12330,553
20231208,120100,852488110,12370,12370,12370,12370,51
20231208,120000,851857240,12370,12370,12380,12370,659
20231208,115900,843705110,12380,12370,12380,12370,220
20231208,115800,840983510,12370,12380,12380,12370,10
20231208,115700,840859730,12380,12370,12380,12370,443
20231208,115600,835379160,12370,12370,12370,12370,28
20231208,115500,835032800,12370,12360,12380,12350,955
20231208,115400,823222440,12350,12340,12350,12340,768
20231208,115300,813739820,12340,12340,12340,12340,0
20231208,115200,813739820,12340,12340,12340,12340,26
20231208,115100,813418980,12340,12340,12340,12340,0
20231208,115000,813418980,12340,12340,12340,12340,14
20231208,114900,813246220,12340,12340,12340,12340,128
20231208,114800,811666700,12350,12350,12350,12350,11
20231208,114700,811530850,12350,12340,12350,12340,53
20231208,114600,810876800,12350,12340,12350,12340,124
20231208,114500,809346400,12350,12350,12350,12350,0
20231208,114400,809346400,12350,12340,12350,12340,79
20231208,114300,808371510,12340,12340,12340,12340,27
20231208,114200,808038330,12340,12340,12340,12340,63
20231208,114100,807260910,12340,12340,12340,12340,109
20231208,114000,805915850,12340,12340,12340,12340,0
20231208,113900,805915850,12340,12340,12340,12340,8
20231208,113800,805817130,12340,12340,12340,12330,33
20231208,113700,805410210,12340,12350,12350,12340,164
20231208,113600,803386330,12350,12350,12350,12350,0
20231208,113500,803386330,12350,12350,12350,12350,18
20231208,113400,803164030,12350,12340,12350,12340,75
20231208,113300,802238230,12340,12340,12350,12340,120
20231208,113200,800757380,12350,12330,12350,12330,758
20231208,113100,791404720,12330,12330,12330,12330,7
20231208,113000,791318410,12330,12330,12330,12330,2
20231208,112900,791293750,12340,12330,12340,12330,33
20231208,112800,790886830,12340,12340,12340,12340,0
20231208,112700,790886830,12340,12330,12340,12330,107
20231208,112600,789567430,12340,12330,12340,12290,2277
20231208,112500,761564770,12340,12340,12340,12340,0
20231208,112400,761564770,12340,12340,12340,12340,172
20231208,112300,759442290,12340,12350,12350,12340,54
20231208,112200,758775880,12350,12340,12350,12340,6
20231208,112100,758701830,12350,12340,12350,12340,154
20231208,112000,756800130,12350,12350,12350,12350,0
20231208,111900,756800130,12350,12330,12350,12310,748
20231208,111800,747579500,12340,12340,12340,12340,1
20231208,111700,747567160,12340,12350,12350,12340,39
20231208,111600,747085880,12350,12340,12350,12340,106
20231208,111500,745777780,12340,12320,12340,12320,616
20231208,111400,738180390,12320,12320,12320,12320,0
20231208,111300,738180390,12320,12310,12320,12310,629
20231208,111200,730435820,12300,12300,12300,12300,0
20231208,111100,730435820,12300,12300,12300,12300,0
20231208,111000,730435820,12300,12300,12300,12300,0
20231208,110900,730435820,12300,12310,12310,12300,338
20231208,110800,726277880,12310,12310,12310,12310,1
20231208,110700,726265570,12300,12300,12300,12300,0
20231208,110600,726265570,12300,12310,12310,12300,82
20231208,110500,725256740,12310,12310,12310,12310,117
20231208,110400,723816470,12310,12310,12310,12310,0
20231208,110300,723816470,12310,12320,12320,12300,153
20231208,110200,721933230,12320,12320,12320,12320,89
20231208,110100,720836750,12330,12330,12330,12330,0
20231208,110000,720836750,12330,12330,12330,12330,0
20231208,105900,720836750,12330,12330,12330,12330,0
20231208,105800,720836750,12330,12330,12330,12330,0
20231208,105700,720836750,12330,12330,12330,12330,2
20231208,105600,720812090,12330,12330,12330,12330,10
20231208,105500,720688790,12330,12320,12330,12320,101
20231208,105400,719444460,12330,12300,12330,12300,301
20231208,105300,715739360,12300,12300,12300,12300,16
20231208,105200,715542560,12300,12320,12320,12300,1208
20231208,105100,700669430,12330,12320,12330,12320,137
20231208,105000,698981480,12330,12320,12330,12320,23
20231208,104900,698698090,12340,12340,12340,12340,0
20231208,104800,698698090,12340,12320,12340,12320,398
20231208,104700,693791010,12330,12330,12330,12320,138
20231208,104600,692090750,12330,12330,12330,12330,0
20231208,104500,692090750,12330,12320,12330,12320,13
20231208,104400,691930570,12330,12310,12330,12310,492
20231208,104300,685871600,12310,12310,12310,12310,34
20231208,104200,685453060,12310,12280,12310,12280,921
20231208,104100,674138060,12290,12290,12290,12290,0
20231208,104000,674138060,12290,12280,12290,12270,204
20231208,103900,671634440,12280,12280,12280,12280,36
20231208,103800,671192360,12280,12280,12280,12280,36
20231208,103700,670750280,12280,12280,12280,12280,151
20231208,103600,668896000,12280,12280,12280,12280,0
20231208,103500,668896000,12280,12280,12280,12280,0
20231208,103400,668896000,12280,12280,12280,12280,5
20231208,103300,668834600,12290,12280,12290,12280,143
20231208,103200,667078450,12280,12280,12280,12280,0
20231208,103100,667078450,12280,12290,12290,12280,613
20231208,103000,659546420,12290,12300,12300,12290,502
20231208,102900,653371920,12310,12310,12310,12310,35
20231208,102800,652941070,12310,12310,12310,12310,18
20231208,102700,652719490,12310,12300,12310,12290,433
20231208,102600,647394240,12320,12310,12320,12310,28
20231208,102500,647049290,12320,12320,12320,12300,70
20231208,102400,646188130,12320,12320,12320,12320,0
20231208,102300,646188130,12320,12320,12320,12320,0
20231208,102200,646188130,12320,12320,12320,12320,0
20231208,102100,646188130,12320,12320,12320,12300,293
20231208,102000,642583250,12320,12320,12330,12310,148
20231208,101900,640761250,12320,12320,12320,12320,109
20231208,101800,639418370,12320,12310,12320,12310,54
20231208,101700,638753590,12310,12310,12310,12310,0
20231208,101600,638753590,12310,12310,12310,12310,1
20231208,101500,638741280,12310,12310,12310,12310,11
20231208,101400,638605870,12310,12310,12310,12310,5
20231208,101300,638544320,12300,12300,12300,12300,1
20231208,101200,638532020,12300,12310,12310,12300,110
20231208,101100,637178890,12300,12300,12300,12300,50
20231208,101000,636563890,12310,12310,12310,12310,7
20231208,100900,636477720,12300,12310,12310,12300,82
20231208,100800,635469030,12300,12300,12310,12300,389
20231208,100700,630680640,12310,12280,12310,12280,176
20231208,100600,628519240,12280,12280,12280,12280,11
20231208,100500,628384160,12280,12270,12280,12270,188
20231208,100400,626076070,12280,12270,12280,12270,32
20231208,100300,625683410,12270,12320,12320,12260,3386
20231208,100200,584025630,12330,12330,12330,12330,58
20231208,100100,583310490,12330,12330,12330,12330,1
20231208,100000,583298160,12330,12340,12340,12330,78
20231208,095900,582336350,12340,12360,12360,12340,307
20231208,095800,578547920,12350,12350,12350,12350,30
20231208,095700,578177420,12360,12360,12360,12360,1
20231208,095600,578165060,12360,12350,12360,12350,89
20231208,095500,577065830,12360,12360,12360,12360,0
20231208,095400,577065830,12360,12360,12360,12340,382
20231208,095300,572345610,12370,12350,12370,12350,267
20231208,095200,569047340,12350,12340,12350,12340,227
20231208,095100,566246140,12350,12350,12350,12350,0
20231208,095000,566246140,12350,12340,12350,12340,120
20231208,094900,564765240,12350,12340,12350,12340,119
20231208,094800,563296680,12340,12340,12340,12340,34
20231208,094700,562877120,12340,12340,12340,12340,0
20231208,094600,562877120,12340,12340,12340,12340,0
20231208,094500,562877120,12340,12350,12350,12330,288
20231208,094400,559323910,12350,12350,12350,12350,77
20231208,094300,558372960,12350,12340,12350,12340,2795
20231208,094200,523881230,12350,12350,12350,12350,86
20231208,094100,522819130,12350,12350,12360,12350,340
20231208,094000,518620120,12360,12360,12360,12350,77
20231208,093900,517668720,12370,12370,12370,12370,1
20231208,093800,517656350,12370,12360,12370,12360,165
20231208,093700,515616700,12360,12360,12360,12360,149
20231208,093600,513775060,12360,12340,12360,12340,424
20231208,093500,508541560,12340,12340,12340,12330,72
20231208,093400,507653370,12340,12340,12340,12340,78
20231208,093300,506690850,12340,12350,12350,12320,1186
20231208,093200,492053600,12360,12370,12370,12360,205
20231208,093100,489518290,12380,12380,12380,12370,257
20231208,093000,486338800,12370,12360,12380,12360,699
20231208,092900,477692640,12370,12370,12370,12370,0
20231208,092800,477692640,12370,12350,12370,12350,1160
20231208,092700,463363070,12350,12320,12350,12290,1577
20231208,092600,443944730,12320,12350,12350,12320,987
20231208,092500,431770100,12350,12360,12360,12350,261
20231208,092400,428545210,12360,12360,12370,12360,623
20231208,092300,420842550,12360,12350,12360,12350,580
20231208,092200,413675040,12350,12340,12350,12340,713
20231208,092100,404875910,12350,12380,12380,12350,923
20231208,092000,393475710,12380,12410,12410,12380,1982
20231208,091900,368931740,12420,12390,12420,12370,2739
20231208,091800,334988000,12400,12410,12410,12390,938
20231208,091700,323359990,12410,12370,12410,12370,1679
20231208,091600,302565460,12350,12400,12400,12350,3838
20231208,091500,255137840,12430,12370,12430,12360,4620
20231208,091400,197856960,12360,12390,12390,12360,617
20231208,091300,190226980,12390,12390,12390,12370,64
20231208,091200,189434120,12400,12370,12400,12370,1868
20231208,091100,166309100,12370,12350,12380,12340,2718
20231208,091000,132716660,12340,12330,12340,12320,1251
20231208,090900,117284470,12320,12350,12350,12320,616
20231208,090800,109683470,12340,12280,12360,12280,6549
20231208,090700,28963620,12280,12260,12280,12260,426
20231208,090600,23732890,12260,12260,12260,12260,0
20231208,090500,23732890,12260,12250,12260,12250,228
20231208,090400,20937880,12260,12240,12260,12210,1180
20231208,090300,6522760,12250,12260,12260,12250,170
20231208,090200,4439170,12260,12250,12260,12250,87
20231208,090100,3373370,12280,12260,12280,12260,250
20231208,090000,305920,12260,12230,12260,12230,25