KissMeData/032190/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,191200,2818331580,13420,13420,13420,13420,3194
20231219,191100,2818331580,13420,13420,13420,13420,0
20231219,191000,2818331580,13420,13420,13420,13420,0
20231219,190900,2818331580,13420,13420,13420,13420,0
20231219,190800,2818331580,13420,13420,13420,13420,0
20231219,190700,2818331580,13420,13420,13420,13420,0
20231219,190600,2818331580,13420,13420,13420,13420,0
20231219,190500,2818331580,13420,13420,13420,13420,0
20231219,190400,2818331580,13420,13420,13420,13420,0
20231219,190300,2818331580,13420,13420,13420,13420,0
20231219,190200,2818331580,13420,13420,13420,13420,0
20231219,190100,2818331580,13420,13420,13420,13420,0
20231219,190000,2818331580,13420,13420,13420,13420,0
20231219,185900,2818331580,13420,13420,13420,13420,0
20231219,185800,2818331580,13420,13420,13420,13420,0
20231219,185700,2818331580,13420,13420,13420,13420,0
20231219,185600,2818331580,13420,13420,13420,13420,0
20231219,185500,2818331580,13420,13420,13420,13420,0
20231219,185400,2818331580,13420,13420,13420,13420,0
20231219,185300,2818331580,13420,13420,13420,13420,0
20231219,185200,2818331580,13420,13420,13420,13420,0
20231219,185100,2818331580,13420,13420,13420,13420,0
20231219,185000,2818331580,13420,13420,13420,13420,0
20231219,184900,2818331580,13420,13420,13420,13420,0
20231219,184800,2818331580,13420,13420,13420,13420,0
20231219,184700,2818331580,13420,13420,13420,13420,0
20231219,184600,2818331580,13420,13420,13420,13420,0
20231219,184500,2818331580,13420,13420,13420,13420,0
20231219,184400,2818331580,13420,13420,13420,13420,0
20231219,184300,2818331580,13420,13420,13420,13420,0
20231219,184200,2818331580,13420,13420,13420,13420,3194
20231219,184100,2818331580,13420,13420,13420,13420,0
20231219,184000,2818331580,13420,13420,13420,13420,0
20231219,183900,2818331580,13420,13420,13420,13420,0
20231219,183800,2818331580,13420,13420,13420,13420,0
20231219,183700,2818331580,13420,13420,13420,13420,0
20231219,183600,2818331580,13420,13420,13420,13420,0
20231219,183500,2818331580,13420,13420,13420,13420,0
20231219,183400,2818331580,13420,13420,13420,13420,0
20231219,183300,2818331580,13420,13420,13420,13420,0
20231219,183200,2818331580,13420,13420,13420,13420,0
20231219,183100,2818331580,13420,13420,13420,13420,0
20231219,183000,2818331580,13420,13420,13420,13420,0
20231219,182900,2818331580,13420,13420,13420,13420,0
20231219,182800,2818331580,13420,13420,13420,13420,0
20231219,182700,2818331580,13420,13420,13420,13420,0
20231219,182600,2818331580,13420,13420,13420,13420,0
20231219,182500,2818331580,13420,13420,13420,13420,0
20231219,182400,2818331580,13420,13420,13420,13420,0
20231219,182300,2818331580,13420,13420,13420,13420,0
20231219,182200,2818331580,13420,13420,13420,13420,0
20231219,182100,2818331580,13420,13420,13420,13420,0
20231219,182000,2818331580,13420,13420,13420,13420,0
20231219,181900,2818331580,13420,13420,13420,13420,0
20231219,181800,2818331580,13420,13420,13420,13420,0
20231219,181700,2818331580,13420,13420,13420,13420,0
20231219,181600,2818331580,13420,13420,13420,13420,0
20231219,181500,2818331580,13420,13420,13420,13420,0
20231219,181400,2818331580,13420,13420,13420,13420,0
20231219,181300,2818331580,13420,13420,13420,13420,0
20231219,181200,2818331580,13420,13420,13420,13420,3194
20231219,181100,2818331580,13420,13420,13420,13420,0
20231219,181000,2818331580,13420,13420,13420,13420,0
20231219,180900,2818331580,13420,13420,13420,13420,0
20231219,180800,2818331580,13420,13420,13420,13420,0
20231219,180700,2818331580,13420,13420,13420,13420,0
20231219,180600,2818331580,13420,13420,13420,13420,0
20231219,180500,2818331580,13420,13420,13420,13420,0
20231219,180400,2818331580,13420,13420,13420,13420,0
20231219,180300,2818331580,13420,13420,13420,13420,0
20231219,180200,2818331580,13420,13420,13420,13420,0
20231219,180100,2818331580,13420,13420,13420,13420,0
20231219,180000,2818331580,13420,13420,13420,13420,0
20231219,175900,2818331580,13420,13420,13420,13420,0
20231219,175800,2818331580,13420,13420,13420,13420,0
20231219,175700,2818331580,13420,13420,13420,13420,0
20231219,175600,2818331580,13420,13420,13420,13420,0
20231219,175500,2818331580,13420,13420,13420,13420,0
20231219,175400,2818331580,13420,13420,13420,13420,0
20231219,175300,2818331580,13420,13420,13420,13420,0
20231219,175200,2818331580,13420,13420,13420,13420,0
20231219,175100,2818331580,13420,13420,13420,13420,0
20231219,175000,2818331580,13420,13420,13420,13420,0
20231219,174900,2818331580,13420,13420,13420,13420,0
20231219,174800,2818331580,13420,13420,13420,13420,0
20231219,174700,2818331580,13420,13420,13420,13420,0
20231219,174600,2818331580,13420,13420,13420,13420,0
20231219,174500,2818331580,13420,13420,13420,13420,0
20231219,174400,2818331580,13420,13420,13420,13420,0
20231219,174300,2818331580,13420,13420,13420,13420,0
20231219,174200,2818331580,13420,13420,13420,13420,3194
20231219,174100,2818331580,13420,13420,13420,13420,0
20231219,174000,2818331580,13420,13420,13420,13420,0
20231219,173900,2818331580,13420,13420,13420,13420,0
20231219,173800,2818331580,13420,13420,13420,13420,0
20231219,173700,2818331580,13420,13420,13420,13420,0
20231219,173600,2818331580,13420,13420,13420,13420,0
20231219,173500,2818331580,13420,13420,13420,13420,0
20231219,173400,2818331580,13420,13420,13420,13420,0
20231219,173300,2818331580,13420,13420,13420,13420,0
20231219,173200,2818331580,13420,13420,13420,13420,0
20231219,173100,2818331580,13420,13420,13420,13420,0
20231219,173000,2818331580,13420,13420,13420,13420,0
20231219,172900,2818331580,13420,13420,13420,13420,0
20231219,172800,2818331580,13420,13420,13420,13420,0
20231219,172700,2818331580,13420,13420,13420,13420,0
20231219,172600,2818331580,13420,13420,13420,13420,0
20231219,172500,2818331580,13420,13420,13420,13420,0
20231219,172400,2818331580,13420,13420,13420,13420,0
20231219,172300,2818331580,13420,13420,13420,13420,0
20231219,172200,2818331580,13420,13420,13420,13420,0
20231219,172100,2818331580,13420,13420,13420,13420,0
20231219,172000,2818331580,13420,13420,13420,13420,0
20231219,171900,2818331580,13420,13420,13420,13420,0
20231219,171800,2818331580,13420,13420,13420,13420,0
20231219,171700,2818331580,13420,13420,13420,13420,0
20231219,171600,2818331580,13420,13420,13420,13420,0
20231219,171500,2818331580,13420,13420,13420,13420,0
20231219,171400,2818331580,13420,13420,13420,13420,0
20231219,171300,2818331580,13420,13420,13420,13420,0
20231219,171200,2818331580,13420,13420,13420,13420,3194
20231219,171100,2818331580,13420,13420,13420,13420,0
20231219,171000,2818331580,13420,13420,13420,13420,0
20231219,170900,2818331580,13420,13420,13420,13420,0
20231219,170800,2818331580,13420,13420,13420,13420,0
20231219,170700,2818331580,13420,13420,13420,13420,0
20231219,170600,2818331580,13420,13420,13420,13420,0
20231219,170500,2818331580,13420,13420,13420,13420,0
20231219,170400,2818331580,13420,13420,13420,13420,0
20231219,170300,2818331580,13420,13420,13420,13420,0
20231219,170200,2818331580,13420,13420,13420,13420,0
20231219,170100,2818331580,13420,13420,13420,13420,0
20231219,170000,2818331580,13420,13420,13420,13420,0
20231219,165900,2818331580,13420,13420,13420,13420,0
20231219,165800,2818331580,13420,13420,13420,13420,0
20231219,165700,2818331580,13420,13420,13420,13420,0
20231219,165600,2818331580,13420,13420,13420,13420,0
20231219,165500,2818331580,13420,13420,13420,13420,0
20231219,165400,2818331580,13420,13420,13420,13420,0
20231219,165300,2818331580,13420,13420,13420,13420,0
20231219,165200,2818331580,13420,13420,13420,13420,0
20231219,165100,2818331580,13420,13420,13420,13420,0
20231219,165000,2818331580,13420,13420,13420,13420,0
20231219,164900,2818331580,13420,13420,13420,13420,0
20231219,164800,2818331580,13420,13420,13420,13420,0
20231219,164700,2818331580,13420,13420,13420,13420,0
20231219,164600,2818331580,13420,13420,13420,13420,0
20231219,164500,2818331580,13420,13420,13420,13420,0
20231219,164400,2818331580,13420,13420,13420,13420,0
20231219,164300,2818331580,13420,13420,13420,13420,0
20231219,164200,2818331580,13420,13420,13420,13420,3194
20231219,164100,2818331580,13420,13420,13420,13420,0
20231219,164000,2818331580,13420,13420,13420,13420,0
20231219,163900,2818331580,13420,13420,13420,13420,0
20231219,163800,2818331580,13420,13420,13420,13420,0
20231219,163700,2818331580,13420,13420,13420,13420,0
20231219,163600,2818331580,13420,13420,13420,13420,0
20231219,163500,2818331580,13420,13420,13420,13420,0
20231219,163400,2818331580,13420,13420,13420,13420,0
20231219,163300,2818331580,13420,13420,13420,13420,0
20231219,163200,2818331580,13420,13420,13420,13420,0
20231219,163100,2818331580,13420,13420,13420,13420,0
20231219,163000,2818331580,13420,13420,13420,13420,0
20231219,162900,2818331580,13420,13420,13420,13420,0
20231219,162800,2818331580,13420,13420,13420,13420,0
20231219,162700,2818331580,13420,13420,13420,13420,0
20231219,162600,2818331580,13420,13420,13420,13420,0
20231219,162500,2818331580,13420,13420,13420,13420,0
20231219,162400,2818331580,13420,13420,13420,13420,0
20231219,162300,2818331580,13420,13420,13420,13420,0
20231219,162200,2818331580,13420,13420,13420,13420,0
20231219,162100,2818331580,13420,13420,13420,13420,0
20231219,162000,2818331580,13420,13420,13420,13420,0
20231219,161900,2818331580,13420,13420,13420,13420,0
20231219,161800,2818331580,13420,13420,13420,13420,0
20231219,161700,2818331580,13420,13420,13420,13420,0
20231219,161600,2818331580,13420,13420,13420,13420,0
20231219,161500,2818331580,13420,13420,13420,13420,0
20231219,161400,2818331580,13420,13420,13420,13420,0
20231219,161300,2818331580,13420,13420,13420,13420,0
20231219,161200,2818331580,13420,13420,13420,13420,3194
20231219,161100,2818331580,13420,13420,13420,13420,0
20231219,161000,2818331580,13420,13420,13420,13420,0
20231219,160900,2818331580,13420,13420,13420,13420,0
20231219,160800,2818331580,13420,13420,13420,13420,0
20231219,160700,2818331580,13420,13420,13420,13420,0
20231219,160600,2818331580,13420,13420,13420,13420,0
20231219,160500,2818331580,13420,13420,13420,13420,0
20231219,160400,2818331580,13420,13420,13420,13420,0
20231219,160300,2818331580,13420,13420,13420,13420,0
20231219,160200,2818331580,13420,13420,13420,13420,0
20231219,160100,2818331580,13420,13420,13420,13420,0
20231219,160000,2818331580,13420,13420,13420,13420,0
20231219,155900,2818331580,13420,13420,13420,13420,0
20231219,155800,2818331580,13420,13420,13420,13420,0
20231219,155700,2818331580,13420,13420,13420,13420,0
20231219,155600,2818331580,13420,13420,13420,13420,0
20231219,155500,2818331580,13420,13420,13420,13420,0
20231219,155400,2818331580,13420,13420,13420,13420,0
20231219,155300,2818331580,13420,13420,13420,13420,0
20231219,155200,2818331580,13420,13420,13420,13420,0
20231219,155100,2818331580,13420,13420,13420,13420,0
20231219,155000,2818331580,13420,13420,13420,13420,0
20231219,154900,2818331580,13420,13420,13420,13420,0
20231219,154800,2818331580,13420,13420,13420,13420,0
20231219,154700,2818331580,13420,13420,13420,13420,0
20231219,154600,2818331580,13420,13420,13420,13420,0
20231219,154500,2818331580,13420,13420,13420,13420,0
20231219,154400,2818331580,13420,13420,13420,13420,0
20231219,154300,2818331580,13420,13420,13420,13420,0
20231219,154200,2818331580,13420,13420,13420,13420,3194
20231219,154100,2818331580,13420,13420,13420,13420,0
20231219,154000,2818331580,13420,13420,13420,13420,0
20231219,153900,2818331580,13420,13420,13420,13420,0
20231219,153800,2818331580,13420,13420,13420,13420,0
20231219,153700,2818331580,13420,13420,13420,13420,0
20231219,153600,2818331580,13420,13420,13420,13420,0
20231219,153500,2818331580,13420,13420,13420,13420,0
20231219,153400,2818331580,13420,13420,13420,13420,0
20231219,153300,2818331580,13420,13420,13420,13420,0
20231219,153200,2818331580,13420,13420,13420,13420,0
20231219,153100,2818331580,13420,13420,13420,13420,0
20231219,153000,2818331580,13420,13420,13420,13420,3194
20231219,152900,2775468100,13370,13370,13370,13370,0
20231219,152800,2775468100,13370,13370,13370,13370,0
20231219,152700,2775468100,13370,13370,13370,13370,0
20231219,152600,2775468100,13370,13370,13370,13370,0
20231219,152500,2775468100,13370,13370,13370,13370,0
20231219,152400,2775468100,13370,13370,13370,13370,0
20231219,152300,2775468100,13370,13370,13370,13370,0
20231219,152200,2775468100,13370,13370,13370,13370,0
20231219,152100,2775468100,13370,13370,13370,13370,0
20231219,152000,2775468100,13370,13370,13370,13370,0
20231219,151900,2775468100,13370,13370,13370,13370,18
20231219,151800,2775227440,13370,13360,13370,13360,476
20231219,151700,2768863430,13360,13360,13360,13360,210
20231219,151600,2766057830,13360,13360,13360,13360,194
20231219,151500,2763465990,13360,13370,13370,13350,1360
20231219,151400,2745295610,13370,13390,13390,13370,862
20231219,151300,2733764110,13390,13400,13400,13390,328
20231219,151200,2729370600,13400,13400,13400,13400,11
20231219,151100,2729223200,13410,13390,13410,13390,950
20231219,151000,2716491580,13380,13360,13380,13360,158
20231219,150900,2714378890,13370,13370,13370,13370,33
20231219,150800,2713937680,13370,13370,13370,13370,183
20231219,150700,2711490970,13380,13380,13380,13370,9
20231219,150600,2711370580,13380,13370,13380,13370,127
20231219,150500,2709671330,13370,13350,13370,13350,313
20231219,150400,2705489430,13350,13350,13350,13350,307
20231219,150300,2701390980,13350,13350,13350,13340,1702
20231219,150200,2678683810,13360,13400,13400,13360,91
20231219,150100,2677465880,13410,13410,13410,13410,140
20231219,150000,2675588480,13410,13410,13410,13400,218
20231219,145900,2672665500,13410,13420,13420,13350,1458
20231219,145800,2653170210,13390,13390,13430,13390,894
20231219,145700,2641186460,13390,13410,13410,13390,81
20231219,145600,2640101150,13420,13420,13430,13420,1449
20231219,145500,2620652000,13410,13350,13410,13350,5428
20231219,145400,2547986650,13340,13330,13340,13330,175
20231219,145300,2545652410,13330,13330,13330,13330,54
20231219,145200,2544932590,13330,13330,13340,13330,183
20231219,145100,2542491980,13330,13330,13330,13330,127
20231219,145000,2540799070,13330,13330,13330,13330,1
20231219,144900,2540785740,13310,13340,13340,13310,111
20231219,144800,2539306500,13340,13340,13350,13340,123
20231219,144700,2537665660,13340,13320,13350,13320,669
20231219,144600,2528752010,13300,13300,13300,13300,60
20231219,144500,2527954010,13300,13300,13300,13300,170
20231219,144400,2525693010,13300,13330,13330,13300,314
20231219,144300,2521512560,13330,13330,13330,13330,271
20231219,144200,2517900130,13330,13330,13330,13330,182
20231219,144100,2515474070,13340,13300,13340,13300,3167
20231219,144000,2473347440,13300,13300,13300,13300,1
20231219,143900,2473334140,13290,13280,13290,13280,210
20231219,143800,2470545040,13290,13290,13290,13290,176
20231219,143700,2468206000,13290,13290,13300,13290,373
20231219,143600,2463248810,13300,13290,13300,13290,198
20231219,143500,2460616930,13290,13270,13290,13270,141
20231219,143400,2458743060,13270,13270,13270,13270,0
20231219,143300,2458743060,13270,13270,13270,13270,223
20231219,143200,2455783850,13270,13270,13270,13270,0
20231219,143100,2455783850,13270,13290,13290,13270,8
20231219,143000,2455677670,13290,13300,13300,13290,12
20231219,142900,2455518080,13300,13300,13300,13300,637
20231219,142800,2447045980,13300,13290,13300,13290,151
20231219,142700,2445038190,13290,13290,13290,13290,34
20231219,142600,2444586330,13290,13290,13290,13290,201
20231219,142500,2441915040,13290,13270,13290,13270,550
20231219,142400,2434606090,13280,13280,13280,13280,1
20231219,142300,2434592810,13280,13280,13280,13280,165
20231219,142200,2432401610,13280,13280,13280,13280,100
20231219,142100,2431073610,13280,13260,13280,13260,66
20231219,142000,2430198430,13260,13260,13260,13260,175
20231219,141900,2427877930,13260,13260,13260,13260,35
20231219,141800,2427413830,13260,13260,13260,13260,31
20231219,141700,2427002770,13260,13260,13270,13260,409
20231219,141600,2421577710,13260,13250,13260,13250,248
20231219,141500,2418291490,13250,13250,13250,13250,0
20231219,141400,2418291490,13250,13260,13260,13250,37
20231219,141300,2417801040,13250,13260,13260,13250,65
20231219,141200,2416939580,13270,13270,13270,13270,30
20231219,141100,2416541480,13250,13260,13260,13250,9
20231219,141000,2416422220,13250,13250,13250,13250,100
20231219,140900,2415097220,13250,13250,13250,13250,179
20231219,140800,2412725470,13240,13240,13240,13240,5
20231219,140700,2412659270,13240,13240,13240,13240,2
20231219,140600,2412632790,13240,13240,13240,13240,24
20231219,140500,2412315030,13240,13240,13240,13230,424
20231219,140400,2406701290,13240,13240,13240,13230,757
20231219,140300,2396678780,13240,13230,13240,13230,28
20231219,140200,2396308330,13240,13240,13240,13240,298
20231219,140100,2392362810,13240,13230,13240,13230,78
20231219,140000,2391330860,13230,13230,13230,13230,7
20231219,135900,2391238250,13230,13240,13240,13230,162
20231219,135800,2389093740,13240,13230,13240,13230,54
20231219,135700,2388378920,13230,13230,13230,13230,8
20231219,135600,2388273080,13230,13230,13230,13220,515
20231219,135500,2381462530,13230,13230,13230,13230,250
20231219,135400,2378155030,13230,13230,13230,13230,14
20231219,135300,2377969810,13230,13230,13230,13230,225
20231219,135200,2374993060,13230,13230,13230,13230,3
20231219,135100,2374953370,13230,13220,13230,13220,466
20231219,135000,2368791290,13220,13240,13240,13220,1227
20231219,134900,2352558520,13240,13240,13240,13240,100
20231219,134800,2351234520,13230,13240,13240,13230,251
20231219,134700,2347913780,13230,13230,13230,13220,109
20231219,134600,2346472050,13230,13230,13230,13230,307
20231219,134500,2342410440,13230,13220,13230,13220,560
20231219,134400,2335005970,13230,13230,13230,13230,626
20231219,134300,2326723990,13230,13240,13240,13230,370
20231219,134200,2321828790,13230,13230,13230,13230,33
20231219,134100,2321392200,13230,13230,13230,13230,0
20231219,134000,2321392200,13230,13230,13230,13230,0
20231219,133900,2321392200,13230,13240,13240,13230,31
20231219,133800,2320981970,13240,13240,13240,13240,80
20231219,133700,2319922770,13230,13230,13230,13230,114
20231219,133600,2318414550,13230,13230,13230,13230,156
20231219,133500,2316350670,13210,13240,13240,13210,2102
20231219,133400,2288560680,13230,13230,13230,13230,15
20231219,133300,2288362230,13230,13230,13230,13230,0
20231219,133200,2288362230,13230,13230,13230,13230,576
20231219,133100,2280741750,13230,13230,13230,13230,37
20231219,133000,2280252240,13220,13220,13220,13220,175
20231219,132900,2277938740,13220,13220,13220,13210,894
20231219,132800,2266120120,13220,13230,13230,13220,106
20231219,132700,2264718740,13230,13240,13240,13230,659
20231219,132600,2255999270,13240,13240,13250,13240,221
20231219,132500,2253072230,13240,13240,13240,13240,527
20231219,132400,2246094750,13240,13240,13240,13240,14
20231219,132300,2245909390,13240,13230,13240,13230,34
20231219,132200,2245459440,13240,13250,13250,13240,171
20231219,132100,2243195280,13240,13250,13250,13240,285
20231219,132000,2239419850,13250,13250,13250,13250,75
20231219,131900,2238426100,13270,13260,13270,13260,3
20231219,131800,2238386300,13250,13250,13250,13250,10
20231219,131700,2238253800,13230,13230,13240,13220,156
20231219,131600,2236188970,13220,13210,13220,13200,2799
20231219,131500,2199219320,13220,13210,13220,13210,210
20231219,131400,2196443720,13200,13280,13280,13200,20026
20231219,131300,1931520180,13270,13280,13280,13270,110
20231219,131200,1930059440,13280,13280,13280,13270,16
20231219,131100,1929847060,13280,13280,13280,13280,0
20231219,131000,1929847060,13280,13280,13280,13270,72
20231219,130900,1928890930,13270,13280,13280,13270,101
20231219,130800,1927549660,13280,13280,13280,13280,137
20231219,130700,1925730300,13270,13260,13270,13260,901
20231219,130600,1913774220,13270,13270,13270,13270,3
20231219,130500,1913734410,13270,13270,13270,13270,10
20231219,130400,1913601710,13270,13260,13270,13260,36
20231219,130300,1913124130,13270,13270,13270,13270,11
20231219,130200,1912978160,13270,13260,13270,13260,165
20231219,130100,1910789670,13270,13270,13270,13270,224
20231219,130000,1907817190,13270,13270,13270,13270,500
20231219,125900,1901182190,13280,13280,13280,13280,3
20231219,125800,1901142350,13280,13270,13280,13270,24
20231219,125700,1900823650,13280,13280,13280,13280,0
20231219,125600,1900823650,13280,13280,13280,13280,6
20231219,125500,1900743970,13280,13260,13280,13260,44
20231219,125400,1900160030,13260,13260,13260,13260,110
20231219,125300,1898701430,13260,13260,13260,13260,650
20231219,125200,1890082430,13260,13270,13270,13260,1810
20231219,125100,1866080100,13280,13280,13280,13280,72
20231219,125000,1865123940,13280,13280,13280,13280,0
20231219,124900,1865123940,13280,13270,13280,13270,225
20231219,124800,1862138070,13270,13270,13270,13260,204
20231219,124700,1859432840,13260,13260,13260,13260,0
20231219,124600,1859432840,13260,13270,13270,13260,200
20231219,124500,1856780720,13260,13270,13280,13260,306
20231219,124400,1852722480,13270,13280,13280,13270,17
20231219,124300,1852496880,13260,13260,13260,13260,279
20231219,124200,1848797340,13280,13270,13280,13260,310
20231219,124100,1844683410,13270,13290,13290,13270,2164
20231219,124000,1815945910,13290,13300,13300,13290,51
20231219,123900,1815267890,13290,13290,13290,13290,0
20231219,123800,1815267890,13290,13290,13290,13290,0
20231219,123700,1815267890,13290,13290,13290,13290,345
20231219,123600,1810682840,13280,13290,13290,13280,6
20231219,123500,1810603110,13280,13280,13280,13280,252
20231219,123400,1807256550,13280,13280,13280,13280,100
20231219,123300,1805928550,13280,13280,13290,13280,51
20231219,123200,1805250970,13290,13290,13290,13290,1141
20231219,123100,1790087080,13300,13300,13300,13300,5
20231219,123000,1790020580,13300,13300,13300,13300,279
20231219,122900,1786309880,13300,13300,13300,13300,12
20231219,122800,1786150280,13300,13300,13300,13300,61
20231219,122700,1785338980,13300,13300,13300,13300,9
20231219,122600,1785219280,13310,13310,13310,13310,13
20231219,122500,1785046250,13310,13320,13320,13310,804
20231219,122400,1774343990,13320,13320,13320,13320,130
20231219,122300,1772612390,13320,13330,13330,13320,301
20231219,122200,1768602070,13320,13340,13340,13320,198
20231219,122100,1765962620,13340,13340,13340,13340,100
20231219,122000,1764628620,13340,13340,13340,13340,13
20231219,121900,1764455200,13330,13330,13330,13330,0
20231219,121800,1764455200,13330,13330,13330,13330,29
20231219,121700,1764068630,13330,13330,13330,13320,136
20231219,121600,1762255950,13340,13340,13340,13340,1
20231219,121500,1762242610,13340,13340,13340,13340,30
20231219,121400,1761842410,13330,13300,13330,13300,4786
20231219,121300,1698187230,13290,13290,13290,13290,7
20231219,121200,1698094200,13290,13290,13290,13290,1
20231219,121100,1698080910,13290,13290,13290,13290,20
20231219,121000,1697815110,13280,13270,13280,13270,193
20231219,120900,1695253310,13280,13280,13280,13280,60
20231219,120800,1694456510,13280,13290,13290,13280,330
20231219,120700,1690074000,13290,13290,13290,13290,40
20231219,120600,1689542400,13290,13290,13290,13290,125
20231219,120500,1687881150,13300,13300,13300,13300,50
20231219,120400,1687216150,13300,13300,13310,13300,100
20231219,120300,1685886140,13300,13300,13300,13300,810
20231219,120200,1675113140,13300,13290,13300,13290,268
20231219,120100,1671550290,13290,13290,13290,13290,10
20231219,120000,1671417390,13280,13280,13280,13280,342
20231219,115900,1666875630,13280,13280,13280,13280,114
20231219,115800,1665361710,13270,13300,13300,13270,2000
20231219,115700,1638810000,13290,13280,13290,13280,688
20231219,115600,1629667910,13280,13290,13290,13280,50
20231219,115500,1629003420,13300,13300,13300,13300,14
20231219,115400,1628817220,13300,13290,13300,13290,39
20231219,115300,1628298570,13290,13290,13290,13290,34
20231219,115200,1627846710,13290,13300,13300,13280,609
20231219,115100,1619757340,13290,13300,13300,13290,54
20231219,115000,1619039640,13300,13310,13310,13280,1230
20231219,114900,1602685240,13300,13330,13330,13300,1026
20231219,114800,1589033500,13330,13340,13340,13330,113
20231219,114700,1587526180,13340,13340,13340,13340,10
20231219,114600,1587392780,13340,13340,13340,13340,104
20231219,114500,1586005420,13340,13340,13340,13340,3
20231219,114400,1585965400,13340,13340,13340,13340,402
20231219,114300,1580602720,13350,13350,13350,13350,6
20231219,114200,1580522620,13350,13350,13350,13350,0
20231219,114100,1580522620,13350,13350,13350,13350,10
20231219,114000,1580389120,13340,13310,13340,13310,1236
20231219,113900,1563913260,13310,13310,13310,13310,1
20231219,113800,1563899950,13310,13320,13320,13310,64
20231219,113700,1563047620,13320,13320,13320,13320,0
20231219,113600,1563047620,13320,13320,13330,13320,48
20231219,113500,1562408250,13320,13330,13330,13320,324
20231219,113400,1558091690,13340,13340,13340,13340,328
20231219,113300,1553716170,13340,13340,13340,13340,1
20231219,113200,1553702830,13340,13350,13350,13340,117
20231219,113100,1552141010,13350,13350,13350,13350,33
20231219,113000,1551700460,13350,13350,13350,13350,19
20231219,112900,1551446810,13370,13370,13370,13370,1
20231219,112800,1551433440,13380,13370,13380,13370,624
20231219,112700,1543089840,13380,13380,13380,13380,1
20231219,112600,1543076460,13340,13380,13380,13300,10718
20231219,112500,1400346850,13380,13380,13380,13380,0
20231219,112400,1400346850,13380,13380,13380,13380,14
20231219,112300,1400159530,13380,13380,13390,13360,497
20231219,112200,1393511580,13380,13380,13380,13380,284
20231219,112100,1389711660,13380,13380,13380,13380,441
20231219,112000,1383811080,13380,13380,13390,13360,554
20231219,111900,1376400290,13380,13380,13380,13380,1
20231219,111800,1376386910,13370,13370,13380,13370,413
20231219,111700,1370864100,13370,13370,13370,13370,171
20231219,111600,1368577830,13360,13370,13370,13360,12
20231219,111500,1368417490,13360,13360,13360,13360,0
20231219,111400,1368417490,13360,13360,13360,13360,17
20231219,111300,1368190370,13360,13360,13360,13350,561
20231219,111200,1360695710,13360,13360,13360,13360,98
20231219,111100,1359386430,13360,13340,13360,13340,40
20231219,111000,1358852310,13340,13340,13340,13340,619
20231219,110900,1350594850,13340,13340,13340,13340,1
20231219,110800,1350581510,13340,13340,13340,13340,99
20231219,110700,1349260850,13350,13350,13350,13350,12
20231219,110600,1349100650,13340,13350,13350,13340,245
20231219,110500,1345832230,13360,13360,13360,13360,0
20231219,110400,1345832230,13360,13360,13360,13360,51
20231219,110300,1345150870,13360,13340,13360,13340,33
20231219,110200,1344710450,13350,13350,13350,13350,76
20231219,110100,1343695850,13370,13360,13370,13340,900
20231219,110000,1331668580,13360,13350,13360,13350,96
20231219,105900,1330386230,13360,13360,13370,13360,35
20231219,105800,1329918620,13360,13350,13360,13350,329
20231219,105700,1325524180,13350,13350,13350,13350,118
20231219,105600,1323948880,13350,13350,13350,13350,100
20231219,105500,1322613880,13350,13350,13350,13350,1
20231219,105400,1322600530,13350,13350,13350,13350,0
20231219,105300,1322600530,13350,13340,13350,13340,326
20231219,105200,1318251100,13340,13340,13340,13340,272
20231219,105100,1314622620,13340,13340,13340,13340,53
20231219,105000,1313915600,13330,13340,13340,13330,235
20231219,104900,1310781380,13340,13350,13350,13340,30
20231219,104800,1310381170,13340,13340,13340,13340,0
20231219,104700,1310381170,13340,13350,13350,13340,19
20231219,104600,1310127700,13340,13340,13340,13340,0
20231219,104500,1310127700,13340,13330,13340,13330,99
20231219,104400,1308807240,13330,13330,13330,13330,51
20231219,104300,1308127410,13320,13330,13340,13320,39
20231219,104200,1307607520,13320,13310,13330,13310,93
20231219,104100,1306369310,13310,13310,13320,13310,56
20231219,104000,1305623850,13310,13300,13310,13300,2
20231219,103900,1305597240,13310,13310,13310,13290,245
20231219,103800,1302338420,13310,13320,13320,13310,42
20231219,103700,1301779290,13320,13320,13320,13320,39
20231219,103600,1301259810,13320,13300,13320,13300,88
20231219,103500,1300088490,13280,13290,13290,13280,191
20231219,103400,1297551010,13270,13300,13300,13250,6609
20231219,103300,1209792830,13300,13320,13320,13300,1143
20231219,103200,1194587950,13300,13310,13340,13300,2318
20231219,103100,1163712550,13310,13340,13340,13300,5463
20231219,103000,1090979730,13340,13350,13350,13340,15
20231219,102900,1090779490,13350,13350,13350,13350,1
20231219,102800,1090766140,13340,13350,13350,13340,1026
20231219,102700,1077076020,13360,13360,13360,13350,1610
20231219,102600,1055580260,13360,13360,13360,13360,59
20231219,102500,1054792020,13360,13370,13370,13360,1753
20231219,102400,1031369980,13370,13370,13370,13370,4
20231219,102300,1031316500,13370,13380,13380,13370,882
20231219,102200,1019518760,13380,13380,13380,13380,29
20231219,102100,1019130740,13380,13380,13380,13380,0
20231219,102000,1019130740,13380,13380,13380,13380,4
20231219,101900,1019077220,13390,13380,13390,13380,306
20231219,101800,1014982880,13380,13390,13390,13380,43
20231219,101700,1014407470,13390,13390,13390,13390,135
20231219,101600,1012599820,13390,13390,13390,13390,472
20231219,101500,1006279740,13380,13380,13380,13380,37
20231219,101400,1005784680,13380,13390,13390,13380,2835
20231219,101300,967851530,13390,13390,13390,13380,281
20231219,101200,964090590,13390,13380,13390,13380,146
20231219,101100,962137010,13380,13380,13380,13380,65
20231219,101000,961267310,13380,13380,13380,13380,150
20231219,100900,959260310,13360,13370,13370,13360,331
20231219,100800,954835630,13380,13380,13380,13380,7
20231219,100700,954741970,13380,13400,13400,13380,291
20231219,100600,950846390,13380,13400,13400,13380,31
20231219,100500,950431550,13400,13390,13400,13390,345
20231219,100400,945809830,13390,13390,13390,13390,101
20231219,100300,944457440,13380,13380,13390,13380,167
20231219,100200,942221790,13380,13380,13380,13380,98
20231219,100100,940910550,13380,13380,13380,13380,6
20231219,100000,940830270,13370,13370,13370,13370,190
20231219,095900,938289970,13370,13370,13370,13370,526
20231219,095800,931257350,13370,13360,13370,13360,103
20231219,095700,929880400,13340,13340,13340,13340,111
20231219,095600,928399660,13330,13360,13360,13320,1468
20231219,095500,908827570,13350,13360,13360,13350,100
20231219,095400,907492550,13360,13370,13370,13350,964
20231219,095300,894612390,13380,13390,13390,13370,1001
20231219,095200,881219260,13400,13390,13400,13390,47
20231219,095100,880589920,13390,13380,13390,13380,181
20231219,095000,878167680,13380,13390,13390,13380,240
20231219,094900,874954310,13390,13380,13390,13380,240
20231219,094800,871741960,13370,13380,13400,13360,2402
20231219,094700,839617150,13380,13420,13420,13380,215
20231219,094600,836739690,13430,13370,13430,13370,9574
20231219,094500,708460840,13360,13360,13360,13360,385
20231219,094400,703317240,13360,13370,13370,13360,164
20231219,094300,701125770,13370,13350,13370,13350,115
20231219,094200,699588940,13350,13350,13350,13350,73
20231219,094100,698614390,13340,13330,13340,13330,1158
20231219,094000,683169470,13330,13330,13330,13330,51
20231219,093900,682489640,13320,13330,13340,13320,130
20231219,093800,680757290,13330,13330,13330,13330,48
20231219,093700,680117450,13340,13330,13340,13330,286
20231219,093600,676304520,13330,13320,13340,13320,1513
20231219,093500,656141500,13310,13280,13310,13260,1621
20231219,093400,634597490,13270,13290,13290,13270,1718
20231219,093300,611793580,13270,13290,13290,13270,665
20231219,093200,602966490,13300,13280,13300,13280,1092
20231219,093100,588464550,13270,13250,13270,13250,422
20231219,093000,582867720,13220,13230,13250,13210,1615
20231219,092900,561497270,13220,13270,13270,13220,2199
20231219,092800,532384820,13260,13250,13300,13230,757
20231219,092700,522351890,13230,13260,13270,13220,2154
20231219,092600,493814750,13280,13350,13350,13270,6846
20231219,092500,402754650,13340,13340,13380,13340,1046
20231219,092400,388779840,13350,13350,13350,13350,979
20231219,092300,375710190,13350,13350,13370,13350,1022
20231219,092200,362063140,13350,13330,13350,13330,379
20231219,092100,357008610,13330,13350,13350,13330,305
20231219,092000,352942560,13320,13350,13350,13320,1375
20231219,091900,334616670,13350,13350,13350,13330,64
20231219,091800,333762610,13370,13360,13370,13340,557
20231219,091700,326328270,13360,13350,13360,13340,493
20231219,091600,319744300,13340,13330,13350,13320,502
20231219,091500,313055050,13330,13330,13330,13320,667
20231219,091400,304165320,13320,13370,13370,13320,5632
20231219,091300,229035110,13360,13360,13360,13350,1450
20231219,091200,209667580,13370,13370,13380,13360,691
20231219,091100,200433520,13370,13390,13400,13360,2800
20231219,091000,162964310,13390,13390,13400,13390,579
20231219,090900,155210490,13390,13390,13400,13390,726
20231219,090800,145489150,13390,13450,13450,13380,3551
20231219,090700,97823230,13460,13450,13460,13430,893
20231219,090600,85817630,13440,13430,13440,13430,136
20231219,090500,83989960,13430,13430,13430,13420,279
20231219,090400,80244220,13420,13420,13460,13410,716
20231219,090300,70623390,13410,13420,13430,13400,565
20231219,090200,63041660,13400,13420,13430,13380,361
20231219,090100,58204360,13380,13330,13410,13330,1212
20231219,090000,42007850,13340,13420,13420,13330,3139