KissMeData/032190/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,191200,2016145840,12230,12230,12230,12230,1906
20231213,191100,2016145840,12230,12230,12230,12230,0
20231213,191000,2016145840,12230,12230,12230,12230,0
20231213,190900,2016145840,12230,12230,12230,12230,0
20231213,190800,2016145840,12230,12230,12230,12230,0
20231213,190700,2016145840,12230,12230,12230,12230,0
20231213,190600,2016145840,12230,12230,12230,12230,0
20231213,190500,2016145840,12230,12230,12230,12230,0
20231213,190400,2016145840,12230,12230,12230,12230,0
20231213,190300,2016145840,12230,12230,12230,12230,0
20231213,190200,2016145840,12230,12230,12230,12230,0
20231213,190100,2016145840,12230,12230,12230,12230,0
20231213,190000,2016145840,12230,12230,12230,12230,0
20231213,185900,2016145840,12230,12230,12230,12230,0
20231213,185800,2016145840,12230,12230,12230,12230,0
20231213,185700,2016145840,12230,12230,12230,12230,0
20231213,185600,2016145840,12230,12230,12230,12230,0
20231213,185500,2016145840,12230,12230,12230,12230,0
20231213,185400,2016145840,12230,12230,12230,12230,0
20231213,185300,2016145840,12230,12230,12230,12230,0
20231213,185200,2016145840,12230,12230,12230,12230,0
20231213,185100,2016145840,12230,12230,12230,12230,0
20231213,185000,2016145840,12230,12230,12230,12230,0
20231213,184900,2016145840,12230,12230,12230,12230,0
20231213,184800,2016145840,12230,12230,12230,12230,0
20231213,184700,2016145840,12230,12230,12230,12230,0
20231213,184600,2016145840,12230,12230,12230,12230,0
20231213,184500,2016145840,12230,12230,12230,12230,0
20231213,184400,2016145840,12230,12230,12230,12230,0
20231213,184300,2016145840,12230,12230,12230,12230,0
20231213,184200,2016145840,12230,12230,12230,12230,1906
20231213,184100,2016145840,12230,12230,12230,12230,0
20231213,184000,2016145840,12230,12230,12230,12230,0
20231213,183900,2016145840,12230,12230,12230,12230,0
20231213,183800,2016145840,12230,12230,12230,12230,0
20231213,183700,2016145840,12230,12230,12230,12230,0
20231213,183600,2016145840,12230,12230,12230,12230,0
20231213,183500,2016145840,12230,12230,12230,12230,0
20231213,183400,2016145840,12230,12230,12230,12230,0
20231213,183300,2016145840,12230,12230,12230,12230,0
20231213,183200,2016145840,12230,12230,12230,12230,0
20231213,183100,2016145840,12230,12230,12230,12230,0
20231213,183000,2016145840,12230,12230,12230,12230,0
20231213,182900,2016145840,12230,12230,12230,12230,0
20231213,182800,2016145840,12230,12230,12230,12230,0
20231213,182700,2016145840,12230,12230,12230,12230,0
20231213,182600,2016145840,12230,12230,12230,12230,0
20231213,182500,2016145840,12230,12230,12230,12230,0
20231213,182400,2016145840,12230,12230,12230,12230,0
20231213,182300,2016145840,12230,12230,12230,12230,0
20231213,182200,2016145840,12230,12230,12230,12230,0
20231213,182100,2016145840,12230,12230,12230,12230,0
20231213,182000,2016145840,12230,12230,12230,12230,0
20231213,181900,2016145840,12230,12230,12230,12230,0
20231213,181800,2016145840,12230,12230,12230,12230,0
20231213,181700,2016145840,12230,12230,12230,12230,0
20231213,181600,2016145840,12230,12230,12230,12230,0
20231213,181500,2016145840,12230,12230,12230,12230,0
20231213,181400,2016145840,12230,12230,12230,12230,0
20231213,181300,2016145840,12230,12230,12230,12230,0
20231213,181200,2016145840,12230,12230,12230,12230,1906
20231213,181100,2016145840,12230,12230,12230,12230,0
20231213,181000,2016145840,12230,12230,12230,12230,0
20231213,180900,2016145840,12230,12230,12230,12230,0
20231213,180800,2016145840,12230,12230,12230,12230,0
20231213,180700,2016145840,12230,12230,12230,12230,0
20231213,180600,2016145840,12230,12230,12230,12230,0
20231213,180500,2016145840,12230,12230,12230,12230,0
20231213,180400,2016145840,12230,12230,12230,12230,0
20231213,180300,2016145840,12230,12230,12230,12230,0
20231213,180200,2016145840,12230,12230,12230,12230,0
20231213,180100,2016145840,12230,12230,12230,12230,0
20231213,180000,2016145840,12230,12230,12230,12230,0
20231213,175900,2016145840,12230,12230,12230,12230,0
20231213,175800,2016145840,12230,12230,12230,12230,0
20231213,175700,2016145840,12230,12230,12230,12230,0
20231213,175600,2016145840,12230,12230,12230,12230,0
20231213,175500,2016145840,12230,12230,12230,12230,0
20231213,175400,2016145840,12230,12230,12230,12230,0
20231213,175300,2016145840,12230,12230,12230,12230,0
20231213,175200,2016145840,12230,12230,12230,12230,0
20231213,175100,2016145840,12230,12230,12230,12230,0
20231213,175000,2016145840,12230,12230,12230,12230,0
20231213,174900,2016145840,12230,12230,12230,12230,0
20231213,174800,2016145840,12230,12230,12230,12230,0
20231213,174700,2016145840,12230,12230,12230,12230,0
20231213,174600,2016145840,12230,12230,12230,12230,0
20231213,174500,2016145840,12230,12230,12230,12230,0
20231213,174400,2016145840,12230,12230,12230,12230,0
20231213,174300,2016145840,12230,12230,12230,12230,0
20231213,174200,2016145840,12230,12230,12230,12230,1906
20231213,174100,2016145840,12230,12230,12230,12230,0
20231213,174000,2016145840,12230,12230,12230,12230,0
20231213,173900,2016145840,12230,12230,12230,12230,0
20231213,173800,2016145840,12230,12230,12230,12230,0
20231213,173700,2016145840,12230,12230,12230,12230,0
20231213,173600,2016145840,12230,12230,12230,12230,0
20231213,173500,2016145840,12230,12230,12230,12230,0
20231213,173400,2016145840,12230,12230,12230,12230,0
20231213,173300,2016145840,12230,12230,12230,12230,0
20231213,173200,2016145840,12230,12230,12230,12230,0
20231213,173100,2016145840,12230,12230,12230,12230,0
20231213,173000,2016145840,12230,12230,12230,12230,0
20231213,172900,2016145840,12230,12230,12230,12230,0
20231213,172800,2016145840,12230,12230,12230,12230,0
20231213,172700,2016145840,12230,12230,12230,12230,0
20231213,172600,2016145840,12230,12230,12230,12230,0
20231213,172500,2016145840,12230,12230,12230,12230,0
20231213,172400,2016145840,12230,12230,12230,12230,0
20231213,172300,2016145840,12230,12230,12230,12230,0
20231213,172200,2016145840,12230,12230,12230,12230,0
20231213,172100,2016145840,12230,12230,12230,12230,0
20231213,172000,2016145840,12230,12230,12230,12230,0
20231213,171900,2016145840,12230,12230,12230,12230,0
20231213,171800,2016145840,12230,12230,12230,12230,0
20231213,171700,2016145840,12230,12230,12230,12230,0
20231213,171600,2016145840,12230,12230,12230,12230,0
20231213,171500,2016145840,12230,12230,12230,12230,0
20231213,171400,2016145840,12230,12230,12230,12230,0
20231213,171300,2016145840,12230,12230,12230,12230,0
20231213,171200,2016145840,12230,12230,12230,12230,1906
20231213,171100,2016145840,12230,12230,12230,12230,0
20231213,171000,2016145840,12230,12230,12230,12230,0
20231213,170900,2016145840,12230,12230,12230,12230,0
20231213,170800,2016145840,12230,12230,12230,12230,0
20231213,170700,2016145840,12230,12230,12230,12230,0
20231213,170600,2016145840,12230,12230,12230,12230,0
20231213,170500,2016145840,12230,12230,12230,12230,0
20231213,170400,2016145840,12230,12230,12230,12230,0
20231213,170300,2016145840,12230,12230,12230,12230,0
20231213,170200,2016145840,12230,12230,12230,12230,0
20231213,170100,2016145840,12230,12230,12230,12230,0
20231213,170000,2016145840,12230,12230,12230,12230,0
20231213,165900,2016145840,12230,12230,12230,12230,0
20231213,165800,2016145840,12230,12230,12230,12230,0
20231213,165700,2016145840,12230,12230,12230,12230,0
20231213,165600,2016145840,12230,12230,12230,12230,0
20231213,165500,2016145840,12230,12230,12230,12230,0
20231213,165400,2016145840,12230,12230,12230,12230,0
20231213,165300,2016145840,12230,12230,12230,12230,0
20231213,165200,2016145840,12230,12230,12230,12230,0
20231213,165100,2016145840,12230,12230,12230,12230,0
20231213,165000,2016145840,12230,12230,12230,12230,0
20231213,164900,2016145840,12230,12230,12230,12230,0
20231213,164800,2016145840,12230,12230,12230,12230,0
20231213,164700,2016145840,12230,12230,12230,12230,0
20231213,164600,2016145840,12230,12230,12230,12230,0
20231213,164500,2016145840,12230,12230,12230,12230,0
20231213,164400,2016145840,12230,12230,12230,12230,0
20231213,164300,2016145840,12230,12230,12230,12230,0
20231213,164200,2016145840,12230,12230,12230,12230,1906
20231213,164100,2016145840,12230,12230,12230,12230,0
20231213,164000,2016145840,12230,12230,12230,12230,0
20231213,163900,2016145840,12230,12230,12230,12230,0
20231213,163800,2016145840,12230,12230,12230,12230,0
20231213,163700,2016145840,12230,12230,12230,12230,0
20231213,163600,2016145840,12230,12230,12230,12230,0
20231213,163500,2016145840,12230,12230,12230,12230,0
20231213,163400,2016145840,12230,12230,12230,12230,0
20231213,163300,2016145840,12230,12230,12230,12230,0
20231213,163200,2016145840,12230,12230,12230,12230,0
20231213,163100,2016145840,12230,12230,12230,12230,0
20231213,163000,2016145840,12230,12230,12230,12230,0
20231213,162900,2016145840,12230,12230,12230,12230,0
20231213,162800,2016145840,12230,12230,12230,12230,0
20231213,162700,2016145840,12230,12230,12230,12230,0
20231213,162600,2016145840,12230,12230,12230,12230,0
20231213,162500,2016145840,12230,12230,12230,12230,0
20231213,162400,2016145840,12230,12230,12230,12230,0
20231213,162300,2016145840,12230,12230,12230,12230,0
20231213,162200,2016145840,12230,12230,12230,12230,0
20231213,162100,2016145840,12230,12230,12230,12230,0
20231213,162000,2016145840,12230,12230,12230,12230,0
20231213,161900,2016145840,12230,12230,12230,12230,0
20231213,161800,2016145840,12230,12230,12230,12230,0
20231213,161700,2016145840,12230,12230,12230,12230,0
20231213,161600,2016145840,12230,12230,12230,12230,0
20231213,161500,2016145840,12230,12230,12230,12230,0
20231213,161400,2016145840,12230,12230,12230,12230,0
20231213,161300,2016145840,12230,12230,12230,12230,0
20231213,161200,2016145840,12230,12230,12230,12230,1906
20231213,161100,2016145840,12230,12230,12230,12230,0
20231213,161000,2016145840,12230,12230,12230,12230,0
20231213,160900,2016145840,12230,12230,12230,12230,0
20231213,160800,2016145840,12230,12230,12230,12230,0
20231213,160700,2016145840,12230,12230,12230,12230,0
20231213,160600,2016145840,12230,12230,12230,12230,0
20231213,160500,2016145840,12230,12230,12230,12230,0
20231213,160400,2016145840,12230,12230,12230,12230,0
20231213,160300,2016145840,12230,12230,12230,12230,0
20231213,160200,2016145840,12230,12230,12230,12230,0
20231213,160100,2016145840,12230,12230,12230,12230,0
20231213,160000,2016145840,12230,12230,12230,12230,0
20231213,155900,2016145840,12230,12230,12230,12230,0
20231213,155800,2016145840,12230,12230,12230,12230,0
20231213,155700,2016145840,12230,12230,12230,12230,0
20231213,155600,2016145840,12230,12230,12230,12230,0
20231213,155500,2016145840,12230,12230,12230,12230,0
20231213,155400,2016145840,12230,12230,12230,12230,0
20231213,155300,2016145840,12230,12230,12230,12230,0
20231213,155200,2016145840,12230,12230,12230,12230,0
20231213,155100,2016145840,12230,12230,12230,12230,0
20231213,155000,2016145840,12230,12230,12230,12230,0
20231213,154900,2016145840,12230,12230,12230,12230,0
20231213,154800,2016145840,12230,12230,12230,12230,0
20231213,154700,2016145840,12230,12230,12230,12230,0
20231213,154600,2016145840,12230,12230,12230,12230,0
20231213,154500,2016145840,12230,12230,12230,12230,0
20231213,154400,2016145840,12230,12230,12230,12230,0
20231213,154300,2016145840,12230,12230,12230,12230,0
20231213,154200,2016145840,12230,12230,12230,12230,1906
20231213,154100,2016145840,12230,12230,12230,12230,0
20231213,154000,2016145840,12230,12230,12230,12230,0
20231213,153900,2016145840,12230,12230,12230,12230,0
20231213,153800,2016145840,12230,12230,12230,12230,0
20231213,153700,2016145840,12230,12230,12230,12230,0
20231213,153600,2016145840,12230,12230,12230,12230,0
20231213,153500,2016145840,12230,12230,12230,12230,0
20231213,153400,2016145840,12230,12230,12230,12230,0
20231213,153300,2016145840,12230,12230,12230,12230,0
20231213,153200,2016145840,12230,12230,12230,12230,0
20231213,153100,2016145840,12230,12230,12230,12230,0
20231213,153000,2016145840,12230,12230,12230,12230,1906
20231213,152900,1992835460,12220,12220,12220,12220,0
20231213,152800,1992835460,12220,12220,12220,12220,0
20231213,152700,1992835460,12220,12220,12220,12220,0
20231213,152600,1992835460,12220,12220,12220,12220,0
20231213,152500,1992835460,12220,12220,12220,12220,0
20231213,152400,1992835460,12220,12220,12220,12220,0
20231213,152300,1992835460,12220,12220,12220,12220,0
20231213,152200,1992835460,12220,12220,12220,12220,0
20231213,152100,1992835460,12220,12220,12220,12220,0
20231213,152000,1992835460,12220,12220,12220,12220,0
20231213,151900,1992835460,12220,12230,12230,12220,364
20231213,151800,1988386850,12220,12230,12230,12220,142
20231213,151700,1986651010,12230,12230,12230,12230,19
20231213,151600,1986418640,12220,12230,12230,12220,62
20231213,151500,1985660900,12220,12220,12220,12220,16
20231213,151400,1985465380,12220,12220,12220,12220,29
20231213,151300,1985111000,12220,12230,12230,12220,23
20231213,151200,1984829920,12230,12220,12230,12220,1119
20231213,151100,1971154670,12220,12230,12230,12220,679
20231213,151000,1962854280,12240,12230,12240,12230,171
20231213,150900,1960762940,12230,12230,12230,12230,0
20231213,150800,1960762940,12230,12230,12230,12230,400
20231213,150700,1955870940,12230,12220,12230,12220,1332
20231213,150600,1939592800,12230,12230,12230,12230,1777
20231213,150500,1917860090,12230,12230,12230,12230,13
20231213,150400,1917701100,12240,12230,12240,12230,63
20231213,150300,1916930410,12240,12240,12240,12230,33
20231213,150200,1916526590,12240,12230,12240,12230,11
20231213,150100,1916392040,12240,12230,12240,12230,63
20231213,150000,1915621540,12240,12250,12250,12230,359
20231213,145900,1911226560,12250,12240,12250,12240,326
20231213,145800,1907236310,12240,12240,12240,12240,586
20231213,145700,1900063670,12250,12240,12250,12240,79
20231213,145600,1899096700,12250,12250,12250,12250,202
20231213,145500,1896622200,12250,12240,12250,12240,18
20231213,145400,1896401830,12240,12240,12240,12240,699
20231213,145300,1887846070,12250,12260,12260,12230,198
20231213,145200,1885420850,12250,12240,12250,12240,616
20231213,145100,1877875150,12240,12250,12250,12240,337
20231213,145000,1873749740,12250,12240,12250,12240,138
20231213,144900,1872060320,12240,12240,12240,12240,57
20231213,144800,1871362640,12240,12250,12250,12240,894
20231213,144700,1860415380,12260,12260,12260,12260,156
20231213,144600,1858502820,12270,12270,12270,12270,0
20231213,144500,1858502820,12270,12280,12290,12270,133
20231213,144400,1856870380,12280,12280,12280,12270,26
20231213,144300,1856551160,12270,12270,12270,12270,42
20231213,144200,1856035820,12270,12260,12270,12260,77
20231213,144100,1855091500,12260,12260,12260,12260,6
20231213,144000,1855017940,12270,12270,12270,12270,0
20231213,143900,1855017940,12270,12250,12270,12250,145
20231213,143800,1853240810,12260,12250,12260,12250,62
20231213,143700,1852480750,12260,12260,12260,12260,85
20231213,143600,1851438650,12250,12270,12270,12250,1445
20231213,143500,1833714560,12270,12270,12270,12270,6
20231213,143400,1833640940,12280,12280,12280,12280,11
20231213,143300,1833505860,12270,12280,12280,12270,169
20231213,143200,1831431730,12280,12270,12280,12270,140
20231213,143100,1829712590,12280,12280,12280,12280,325
20231213,143000,1825721590,12270,12280,12280,12270,99
20231213,142900,1824506350,12280,12270,12280,12270,307
20231213,142800,1820736460,12270,12280,12280,12270,201
20231213,142700,1818268190,12270,12270,12270,12270,53
20231213,142600,1817617880,12260,12250,12260,12250,510
20231213,142500,1811365340,12250,12250,12250,12250,72
20231213,142400,1810483340,12250,12250,12250,12250,628
20231213,142300,1802790340,12250,12240,12250,12240,16
20231213,142200,1802594400,12240,12240,12250,12230,805
20231213,142100,1792745670,12240,12250,12250,12240,774
20231213,142000,1783271430,12250,12250,12250,12250,6
20231213,141900,1783197930,12250,12250,12250,12250,137
20231213,141800,1781519680,12250,12240,12250,12240,624
20231213,141700,1773876290,12250,12240,12250,12240,882
20231213,141600,1763080480,12250,12250,12250,12250,0
20231213,141500,1763080480,12250,12240,12250,12240,50
20231213,141400,1762468430,12240,12240,12240,12240,67
20231213,141300,1761648350,12240,12240,12240,12240,609
20231213,141200,1754194190,12240,12240,12240,12240,101
20231213,141100,1752957950,12230,12230,12240,12230,74
20231213,141000,1752052510,12240,12240,12240,12240,15
20231213,140900,1751868910,12240,12240,12240,12240,720
20231213,140800,1743056110,12240,12240,12240,12240,18
20231213,140700,1742835790,12230,12240,12240,12230,211
20231213,140600,1740253180,12250,12240,12250,12240,1005
20231213,140500,1727946980,12240,12230,12240,12230,437
20231213,140400,1722598160,12230,12230,12230,12230,157
20231213,140300,1720678050,12230,12230,12240,12230,2038
20231213,140200,1695752980,12240,12240,12240,12230,114
20231213,140100,1694358450,12240,12250,12250,12240,101
20231213,140000,1693122200,12230,12250,12250,12230,266
20231213,135900,1689866550,12240,12240,12240,12240,0
20231213,135800,1689866550,12240,12250,12250,12240,66
20231213,135700,1689058670,12240,12240,12240,12240,25
20231213,135600,1688752670,12240,12230,12240,12230,355
20231213,135500,1684407530,12240,12230,12240,12230,450
20231213,135400,1678899540,12230,12230,12230,12230,61
20231213,135300,1678153510,12240,12230,12240,12230,58
20231213,135200,1677443660,12230,12240,12240,12230,685
20231213,135100,1669066030,12240,12250,12250,12240,1443
20231213,135000,1651403540,12250,12240,12250,12240,31
20231213,134900,1651023850,12250,12240,12250,12240,512
20231213,134800,1644756850,12240,12240,12240,12240,73
20231213,134700,1643863330,12250,12250,12250,12240,420
20231213,134600,1638720230,12250,12260,12260,12240,5579
20231213,134500,1570360400,12260,12270,12270,12260,1646
20231213,134400,1550165520,12280,12280,12280,12270,406
20231213,134300,1545179900,12270,12290,12290,12270,1019
20231213,134200,1532665980,12280,12280,12280,12280,75
20231213,134100,1531744980,12290,12280,12290,12280,5701
20231213,134000,1461734870,12290,12290,12290,12290,29
20231213,133900,1461378460,12280,12290,12290,12280,320
20231213,133800,1457447660,12280,12280,12280,12270,452
20231213,133700,1451897160,12280,12280,12280,12270,422
20231213,133600,1446717620,12280,12280,12280,12280,1008
20231213,133500,1434339380,12290,12280,12290,12280,236
20231213,133400,1431440030,12290,12290,12290,12290,300
20231213,133300,1427753030,12280,12280,12280,12280,53
20231213,133200,1427102190,12280,12280,12280,12280,6
20231213,133100,1427028510,12280,12290,12290,12280,16
20231213,133000,1426832000,12280,12280,12280,12280,0
20231213,132900,1426832000,12280,12280,12280,12280,6
20231213,132800,1426758320,12280,12280,12280,12280,50
20231213,132700,1426144320,12280,12280,12280,12280,43
20231213,132600,1425616280,12280,12280,12280,12280,351
20231213,132500,1421306000,12290,12290,12290,12290,303
20231213,132400,1417582130,12280,12280,12280,12280,14
20231213,132300,1417410210,12280,12280,12280,12280,25
20231213,132200,1417103210,12290,12290,12290,12290,10
20231213,132100,1416980310,12290,12290,12290,12290,3
20231213,132000,1416943440,12290,12280,12290,12280,238
20231213,131900,1414020780,12290,12290,12290,12290,381
20231213,131800,1409338290,12290,12290,12290,12290,15
20231213,131700,1409153940,12280,12280,12290,12280,203
20231213,131600,1406660100,12300,12300,12300,12300,0
20231213,131500,1406660100,12300,12300,12300,12300,1
20231213,131400,1406647800,12300,12280,12300,12280,245
20231213,131300,1403637150,12280,12280,12280,12280,0
20231213,131200,1403637150,12280,12290,12290,12280,889
20231213,131100,1392711360,12290,12290,12290,12290,306
20231213,131000,1388950620,12290,12300,12310,12290,1410
20231213,130900,1371607090,12300,12310,12310,12300,353
20231213,130800,1367261740,12310,12300,12310,12300,58
20231213,130700,1366547820,12310,12310,12310,12310,0
20231213,130600,1366547820,12310,12310,12310,12300,1405
20231213,130500,1349253080,12310,12310,12310,12310,17
20231213,130400,1349043810,12320,12320,12320,12320,0
20231213,130300,1349043810,12320,12320,12320,12320,0
20231213,130200,1349043810,12320,12310,12320,12310,7
20231213,130100,1348957630,12320,12320,12320,12320,4
20231213,130000,1348908350,12310,12330,12330,12310,319
20231213,125900,1344979440,12310,12320,12320,12310,305
20231213,125800,1341222000,12320,12320,12320,12320,52
20231213,125700,1340581360,12310,12320,12320,12310,21
20231213,125600,1340322840,12320,12310,12320,12310,11
20231213,125500,1340187380,12310,12320,12320,12310,436
20231213,125400,1334819010,12330,12330,12330,12330,0
20231213,125300,1334819010,12330,12320,12330,12320,9
20231213,125200,1334708100,12320,12320,12320,12320,76
20231213,125100,1333771780,12310,12320,12320,12310,291
20231213,125000,1330186810,12310,12320,12320,12310,95
20231213,124900,1329016420,12320,12310,12330,12310,229
20231213,124800,1326194050,12310,12330,12330,12310,1147
20231213,124700,1312063490,12340,12330,12340,12320,441
20231213,124600,1306625910,12350,12350,12350,12350,1
20231213,124500,1306613560,12330,12330,12330,12330,26
20231213,124400,1306292980,12320,12320,12320,12320,6
20231213,124300,1306219060,12340,12340,12340,12320,334
20231213,124200,1302101800,12330,12330,12340,12320,227
20231213,124100,1299302050,12320,12330,12330,12320,419
20231213,124000,1294136050,12330,12330,12330,12330,3
20231213,123900,1294099060,12330,12330,12330,12330,200
20231213,123800,1291633060,12320,12320,12330,12320,149
20231213,123700,1289796380,12320,12320,12320,12320,231
20231213,123600,1286950460,12320,12320,12330,12320,611
20231213,123500,1279422440,12320,12320,12320,12320,90
20231213,123400,1278313640,12330,12330,12330,12330,5
20231213,123300,1278251990,12330,12330,12330,12330,0
20231213,123200,1278251990,12330,12320,12330,12320,23
20231213,123100,1277968540,12330,12330,12330,12330,102
20231213,123000,1276710880,12320,12320,12320,12320,0
20231213,122900,1276710880,12320,12320,12320,12320,6
20231213,122800,1276636960,12320,12330,12330,12320,81
20231213,122700,1275638310,12330,12330,12330,12330,10
20231213,122600,1275515010,12330,12320,12330,12320,8
20231213,122500,1275416430,12320,12320,12320,12320,0
20231213,122400,1275416430,12320,12320,12320,12320,0
20231213,122300,1275416430,12320,12320,12320,12320,7
20231213,122200,1275330190,12310,12310,12310,12310,0
20231213,122100,1275330190,12310,12310,12310,12310,7
20231213,122000,1275244020,12320,12310,12320,12310,106
20231213,121900,1273938160,12310,12320,12320,12310,13
20231213,121800,1273778050,12320,12310,12320,12310,13
20231213,121700,1273617970,12310,12310,12310,12310,6
20231213,121600,1273544110,12330,12310,12330,12310,47
20231213,121500,1272964620,12310,12310,12310,12310,0
20231213,121400,1272964620,12310,12310,12310,12310,11
20231213,121300,1272829210,12320,12320,12320,12320,0
20231213,121200,1272829210,12320,12320,12320,12320,10
20231213,121100,1272706010,12320,12310,12320,12310,212
20231213,121000,1270094290,12310,12310,12310,12310,66
20231213,120900,1269281830,12320,12320,12320,12320,0
20231213,120800,1269281830,12320,12310,12320,12310,7
20231213,120700,1269195650,12320,12310,12320,12310,130
20231213,120600,1267595120,12320,12320,12320,12320,0
20231213,120500,1267595120,12320,12310,12320,12310,7
20231213,120400,1267508940,12320,12320,12320,12310,27
20231213,120300,1267176360,12310,12330,12330,12310,332
20231213,120200,1263086110,12330,12320,12330,12320,35
20231213,120100,1262654900,12320,12320,12320,12320,15
20231213,120000,1262470100,12310,12310,12310,12310,0
20231213,115900,1262470100,12310,12320,12320,12310,32
20231213,115800,1262075920,12320,12310,12320,12310,65
20231213,115700,1261275520,12310,12320,12320,12310,108
20231213,115600,1259945020,12310,12310,12310,12310,6
20231213,115500,1259871160,12320,12310,12320,12310,159
20231213,115400,1257913370,12310,12310,12310,12310,0
20231213,115300,1257913370,12310,12310,12310,12310,6
20231213,115200,1257839510,12310,12310,12310,12310,0
20231213,115100,1257839510,12310,12310,12310,12310,0
20231213,115000,1257839510,12310,12300,12310,12300,8
20231213,114900,1257741090,12320,12310,12320,12300,119
20231213,114800,1256276950,12310,12310,12310,12310,96
20231213,114700,1255095190,12300,12300,12300,12300,6
20231213,114600,1255021390,12310,12300,12310,12300,183
20231213,114500,1252770470,12290,12290,12290,12290,0
20231213,114400,1252770470,12290,12290,12290,12290,137
20231213,114300,1251086740,12280,12280,12280,12280,0
20231213,114200,1251086740,12280,12280,12280,12280,0
20231213,114100,1251086740,12280,12280,12280,12280,6
20231213,114000,1251013060,12300,12300,12300,12300,1
20231213,113900,1251000760,12300,12300,12300,12300,0
20231213,113800,1251000760,12300,12280,12300,12280,13
20231213,113700,1250840980,12300,12280,12300,12280,41
20231213,113600,1250337480,12290,12290,12300,12280,409
20231213,113500,1245311300,12290,12290,12290,12280,20
20231213,113400,1245065610,12290,12290,12290,12280,299
20231213,113300,1241391850,12280,12280,12290,12280,587
20231213,113200,1234183460,12280,12260,12280,12260,1068
20231213,113100,1221068730,12280,12270,12280,12270,247
20231213,113000,1218038030,12270,12280,12280,12270,1068
20231213,112900,1204932060,12280,12280,12280,12280,219
20231213,112800,1202242740,12280,12270,12280,12270,312
20231213,112700,1198413810,12270,12280,12280,12270,71
20231213,112600,1197542010,12270,12260,12270,12260,108
20231213,112500,1196216920,12270,12270,12270,12270,164
20231213,112400,1194204640,12270,12270,12270,12270,264
20231213,112300,1190965360,12270,12270,12270,12260,1592
20231213,112200,1171434430,12270,12270,12280,12270,592
20231213,112100,1164170570,12280,12280,12280,12280,2
20231213,112000,1164146010,12280,12280,12290,12270,2275
20231213,111900,1136215300,12290,12300,12300,12290,258
20231213,111800,1133043780,12290,12280,12290,12280,94
20231213,111700,1131888990,12270,12270,12280,12270,315
20231213,111600,1128021310,12280,12280,12300,12270,513
20231213,111500,1121724600,12280,12300,12310,12270,2946
20231213,111400,1085533190,12300,12290,12300,12290,97
20231213,111300,1084340150,12310,12310,12310,12310,41
20231213,111200,1083835440,12310,12290,12310,12290,754
20231213,111100,1074556380,12300,12290,12300,12290,178
20231213,111000,1072367040,12290,12290,12290,12290,8
20231213,110900,1072268720,12290,12280,12290,12280,80
20231213,110800,1071285700,12280,12280,12280,12280,7
20231213,110700,1071199740,12300,12300,12300,12300,22
20231213,110600,1070929140,12300,12300,12300,12300,100
20231213,110500,1069699140,12300,12280,12300,12280,44
20231213,110400,1069158600,12280,12280,12280,12280,231
20231213,110300,1066321920,12280,12280,12280,12270,68
20231213,110200,1065487490,12280,12280,12280,12280,626
20231213,110100,1057800210,12290,12290,12290,12290,6
20231213,110000,1057726470,12290,12290,12290,12290,194
20231213,105900,1055342210,12290,12280,12290,12280,26
20231213,105800,1055022730,12280,12280,12280,12280,258
20231213,105700,1051854490,12280,12280,12280,12270,1794
20231213,105600,1029839470,12280,12270,12280,12270,155
20231213,105500,1027937000,12280,12290,12290,12270,693
20231213,105400,1019427180,12280,12280,12280,12280,518
20231213,105300,1013066140,12280,12290,12290,12280,136
20231213,105200,1011394790,12290,12290,12290,12290,0
20231213,105100,1011394790,12290,12290,12300,12280,816
20231213,105000,1001363880,12290,12280,12290,12280,146
20231213,104900,999569610,12290,12290,12290,12290,40
20231213,104800,999078010,12290,12290,12290,12290,101
20231213,104700,997836720,12280,12280,12280,12270,292
20231213,104600,994251020,12280,12290,12290,12280,800
20231213,104500,984425460,12290,12290,12310,12290,1001
20231213,104400,972114650,12290,12280,12290,12280,111
20231213,104300,970750520,12290,12290,12290,12290,111
20231213,104200,969386330,12280,12280,12290,12280,173
20231213,104100,967261670,12280,12280,12290,12270,153
20231213,104000,965382600,12290,12280,12300,12280,173
20231213,103900,963256590,12280,12280,12280,12280,228
20231213,103800,960456750,12290,12270,12290,12270,403
20231213,103700,955507270,12270,12300,12310,12270,2991
20231213,103600,918755350,12310,12300,12310,12300,1227
20231213,103500,903659610,12310,12320,12320,12310,1744
20231213,103400,882189700,12320,12330,12330,12320,178
20231213,103300,879996070,12330,12320,12330,12320,448
20231213,103200,874474250,12320,12310,12320,12310,806
20231213,103100,864550190,12320,12310,12320,12310,706
20231213,103000,855858330,12310,12330,12330,12300,3517
20231213,102900,812542330,12330,12320,12330,12320,101
20231213,102800,811297060,12320,12340,12340,12320,756
20231213,102700,801982560,12320,12330,12330,12320,1162
20231213,102600,787656490,12340,12340,12340,12340,1109
20231213,102500,773971430,12350,12350,12350,12340,357
20231213,102400,769564620,12350,12350,12350,12340,279
20231213,102300,766118980,12350,12350,12350,12340,13
20231213,102200,765958490,12350,12350,12350,12350,395
20231213,102100,761080240,12360,12350,12360,12350,73
20231213,102000,760178040,12350,12350,12360,12350,650
20231213,101900,752150480,12350,12360,12360,12350,261
20231213,101800,748924600,12350,12340,12350,12340,262
20231213,101700,745689990,12350,12360,12370,12350,856
20231213,101600,735111810,12360,12360,12360,12360,141
20231213,101500,733369050,12360,12420,12420,12350,7908
20231213,101400,635409720,12420,12420,12420,12420,7
20231213,101300,635322780,12420,12420,12420,12420,46
20231213,101200,634751460,12420,12430,12430,12410,69
20231213,101100,633894530,12420,12400,12420,12400,274
20231213,101000,630491570,12410,12410,12410,12410,22
20231213,100900,630218550,12400,12400,12400,12400,0
20231213,100800,630218550,12400,12400,12410,12400,62
20231213,100700,629449470,12410,12410,12410,12410,165
20231213,100600,627401820,12400,12440,12440,12400,1269
20231213,100500,611656700,12440,12410,12440,12410,771
20231213,100400,602078630,12420,12420,12420,12410,317
20231213,100300,598141520,12410,12410,12410,12410,0
20231213,100200,598141520,12410,12430,12430,12400,1445
20231213,100100,580208870,12430,12420,12430,12420,487
20231213,100000,574157740,12420,12420,12430,12410,943
20231213,095900,562446170,12420,12420,12420,12410,400
20231213,095800,557479080,12420,12420,12420,12420,754
20231213,095700,548114400,12420,12430,12430,12420,185
20231213,095600,545816340,12420,12440,12440,12400,3396
20231213,095500,503617810,12450,12450,12450,12450,435
20231213,095400,498202060,12450,12450,12450,12450,0
20231213,095300,498202060,12450,12460,12460,12450,1009
20231213,095200,485637480,12460,12470,12470,12460,130
20231213,095100,484017380,12460,12460,12460,12460,47
20231213,095000,483431760,12460,12450,12460,12450,359
20231213,094900,478958680,12460,12480,12480,12450,2083
20231213,094800,452994490,12500,12480,12500,12480,18
20231213,094700,452769830,12480,12480,12480,12480,17
20231213,094600,452557670,12480,12480,12480,12480,0
20231213,094500,452557670,12480,12470,12480,12470,88
20231213,094400,451460110,12450,12450,12470,12440,188
20231213,094300,449118460,12450,12500,12500,12440,3790
20231213,094200,401878580,12500,12500,12500,12500,100
20231213,094100,400628580,12500,12510,12510,12500,152
20231213,094000,398727960,12530,12530,12530,12530,200
20231213,093900,396221960,12530,12530,12530,12530,127
20231213,093800,394630650,12520,12500,12520,12490,177
20231213,093700,392419340,12500,12500,12500,12500,106
20231213,093600,391094340,12490,12490,12490,12490,448
20231213,093500,385498820,12490,12510,12510,12480,957
20231213,093400,373532860,12540,12510,12540,12510,85
20231213,093300,372468460,12510,12500,12510,12500,125
20231213,093200,370905300,12490,12510,12510,12470,1829
20231213,093100,348049400,12520,12540,12540,12510,1485
20231213,093000,329456690,12530,12530,12530,12530,10
20231213,092900,329331390,12530,12520,12530,12520,418
20231213,092800,324096230,12520,12570,12570,12520,2090
20231213,092700,297868850,12580,12580,12580,12580,25
20231213,092600,297554350,12580,12600,12600,12580,414
20231213,092500,292343840,12610,12620,12620,12610,210
20231213,092400,289694340,12610,12610,12620,12610,1070
20231213,092300,276201190,12610,12610,12610,12610,282
20231213,092200,272645170,12610,12640,12650,12610,1024
20231213,092100,259705120,12640,12640,12650,12640,387
20231213,092000,254811170,12640,12670,12670,12630,1712
20231213,091900,233161660,12650,12650,12670,12640,213
20231213,091800,230467130,12640,12680,12690,12640,3499
20231213,091700,186145960,12690,12690,12700,12680,2138
20231213,091600,159003400,12680,12660,12690,12640,2375
20231213,091500,128906090,12660,12650,12660,12640,534
20231213,091400,122149590,12640,12640,12640,12630,522
20231213,091300,115551530,12650,12640,12650,12640,161
20231213,091200,113514970,12660,12640,12660,12640,673
20231213,091100,105001530,12630,12610,12650,12610,398
20231213,091000,99976030,12630,12620,12630,12620,212
20231213,090900,97299420,12620,12600,12640,12590,3062
20231213,090800,58639870,12600,12600,12610,12600,184
20231213,090700,56321250,12620,12600,12630,12590,1513
20231213,090600,37229930,12600,12580,12600,12580,483
20231213,090500,31144870,12580,12570,12590,12550,437
20231213,090400,25648620,12560,12550,12560,12550,377
20231213,090300,20916270,12550,12550,12550,12550,351
20231213,090200,16511220,12550,12570,12570,12550,713
20231213,090100,7551290,12570,12580,12590,12570,222
20231213,090000,4759330,12580,12550,12580,12550,379