KissMeData/044480/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,192500,59576735,1138,1138,1138,1138,509
20231213,192400,59576735,1138,1138,1138,1138,0
20231213,192300,59576735,1138,1138,1138,1138,0
20231213,192200,59576735,1138,1138,1138,1138,0
20231213,192100,59576735,1138,1138,1138,1138,0
20231213,192000,59576735,1138,1138,1138,1138,0
20231213,191900,59576735,1138,1138,1138,1138,0
20231213,191800,59576735,1138,1138,1138,1138,0
20231213,191700,59576735,1138,1138,1138,1138,0
20231213,191600,59576735,1138,1138,1138,1138,0
20231213,191500,59576735,1138,1138,1138,1138,0
20231213,191400,59576735,1138,1138,1138,1138,0
20231213,191300,59576735,1138,1138,1138,1138,0
20231213,191200,59576735,1138,1138,1138,1138,0
20231213,191100,59576735,1138,1138,1138,1138,0
20231213,191000,59576735,1138,1138,1138,1138,0
20231213,190900,59576735,1138,1138,1138,1138,0
20231213,190800,59576735,1138,1138,1138,1138,0
20231213,190700,59576735,1138,1138,1138,1138,0
20231213,190600,59576735,1138,1138,1138,1138,0
20231213,190500,59576735,1138,1138,1138,1138,0
20231213,190400,59576735,1138,1138,1138,1138,0
20231213,190300,59576735,1138,1138,1138,1138,0
20231213,190200,59576735,1138,1138,1138,1138,0
20231213,190100,59576735,1138,1138,1138,1138,0
20231213,190000,59576735,1138,1138,1138,1138,0
20231213,185900,59576735,1138,1138,1138,1138,0
20231213,185800,59576735,1138,1138,1138,1138,0
20231213,185700,59576735,1138,1138,1138,1138,0
20231213,185600,59576735,1138,1138,1138,1138,0
20231213,185500,59576735,1138,1138,1138,1138,509
20231213,185400,59576735,1138,1138,1138,1138,0
20231213,185300,59576735,1138,1138,1138,1138,0
20231213,185200,59576735,1138,1138,1138,1138,0
20231213,185100,59576735,1138,1138,1138,1138,0
20231213,185000,59576735,1138,1138,1138,1138,0
20231213,184900,59576735,1138,1138,1138,1138,0
20231213,184800,59576735,1138,1138,1138,1138,0
20231213,184700,59576735,1138,1138,1138,1138,0
20231213,184600,59576735,1138,1138,1138,1138,0
20231213,184500,59576735,1138,1138,1138,1138,0
20231213,184400,59576735,1138,1138,1138,1138,0
20231213,184300,59576735,1138,1138,1138,1138,0
20231213,184200,59576735,1138,1138,1138,1138,0
20231213,184100,59576735,1138,1138,1138,1138,0
20231213,184000,59576735,1138,1138,1138,1138,0
20231213,183900,59576735,1138,1138,1138,1138,0
20231213,183800,59576735,1138,1138,1138,1138,0
20231213,183700,59576735,1138,1138,1138,1138,0
20231213,183600,59576735,1138,1138,1138,1138,0
20231213,183500,59576735,1138,1138,1138,1138,0
20231213,183400,59576735,1138,1138,1138,1138,0
20231213,183300,59576735,1138,1138,1138,1138,0
20231213,183200,59576735,1138,1138,1138,1138,0
20231213,183100,59576735,1138,1138,1138,1138,0
20231213,183000,59576735,1138,1138,1138,1138,0
20231213,182900,59576735,1138,1138,1138,1138,0
20231213,182800,59576735,1138,1138,1138,1138,0
20231213,182700,59576735,1138,1138,1138,1138,0
20231213,182600,59576735,1138,1138,1138,1138,0
20231213,182500,59576735,1138,1138,1138,1138,509
20231213,182400,59576735,1138,1138,1138,1138,0
20231213,182300,59576735,1138,1138,1138,1138,0
20231213,182200,59576735,1138,1138,1138,1138,0
20231213,182100,59576735,1138,1138,1138,1138,0
20231213,182000,59576735,1138,1138,1138,1138,0
20231213,181900,59576735,1138,1138,1138,1138,0
20231213,181800,59576735,1138,1138,1138,1138,0
20231213,181700,59576735,1138,1138,1138,1138,0
20231213,181600,59576735,1138,1138,1138,1138,0
20231213,181500,59576735,1138,1138,1138,1138,0
20231213,181400,59576735,1138,1138,1138,1138,0
20231213,181300,59576735,1138,1138,1138,1138,0
20231213,181200,59576735,1138,1138,1138,1138,0
20231213,181100,59576735,1138,1138,1138,1138,0
20231213,181000,59576735,1138,1138,1138,1138,0
20231213,180900,59576735,1138,1138,1138,1138,0
20231213,180800,59576735,1138,1138,1138,1138,0
20231213,180700,59576735,1138,1138,1138,1138,0
20231213,180600,59576735,1138,1138,1138,1138,0
20231213,180500,59576735,1138,1138,1138,1138,0
20231213,180400,59576735,1138,1138,1138,1138,0
20231213,180300,59576735,1138,1138,1138,1138,0
20231213,180200,59576735,1138,1138,1138,1138,0
20231213,180100,59576735,1138,1138,1138,1138,0
20231213,180000,59576735,1138,1138,1138,1138,0
20231213,175900,59576735,1138,1138,1138,1138,0
20231213,175800,59576735,1138,1138,1138,1138,0
20231213,175700,59576735,1138,1138,1138,1138,0
20231213,175600,59576735,1138,1138,1138,1138,0
20231213,175500,59576735,1138,1138,1138,1138,509
20231213,175400,59576735,1138,1138,1138,1138,0
20231213,175300,59576735,1138,1138,1138,1138,0
20231213,175200,59576735,1138,1138,1138,1138,0
20231213,175100,59576735,1138,1138,1138,1138,0
20231213,175000,59576735,1138,1138,1138,1138,0
20231213,174900,59576735,1138,1138,1138,1138,0
20231213,174800,59576735,1138,1138,1138,1138,0
20231213,174700,59576735,1138,1138,1138,1138,0
20231213,174600,59576735,1138,1138,1138,1138,0
20231213,174500,59576735,1138,1138,1138,1138,0
20231213,174400,59576735,1138,1138,1138,1138,0
20231213,174300,59576735,1138,1138,1138,1138,0
20231213,174200,59576735,1138,1138,1138,1138,0
20231213,174100,59576735,1138,1138,1138,1138,0
20231213,174000,59576735,1138,1138,1138,1138,0
20231213,173900,59576735,1138,1138,1138,1138,0
20231213,173800,59576735,1138,1138,1138,1138,0
20231213,173700,59576735,1138,1138,1138,1138,0
20231213,173600,59576735,1138,1138,1138,1138,0
20231213,173500,59576735,1138,1138,1138,1138,0
20231213,173400,59576735,1138,1138,1138,1138,0
20231213,173300,59576735,1138,1138,1138,1138,0
20231213,173200,59576735,1138,1138,1138,1138,0
20231213,173100,59576735,1138,1138,1138,1138,0
20231213,173000,59576735,1138,1138,1138,1138,0
20231213,172900,59576735,1138,1138,1138,1138,0
20231213,172800,59576735,1138,1138,1138,1138,0
20231213,172700,59576735,1138,1138,1138,1138,0
20231213,172600,59576735,1138,1138,1138,1138,0
20231213,172500,59576735,1138,1138,1138,1138,509
20231213,172400,59576735,1138,1138,1138,1138,0
20231213,172300,59576735,1138,1138,1138,1138,0
20231213,172200,59576735,1138,1138,1138,1138,0
20231213,172100,59576735,1138,1138,1138,1138,0
20231213,172000,59576735,1138,1138,1138,1138,0
20231213,171900,59576735,1138,1138,1138,1138,0
20231213,171800,59576735,1138,1138,1138,1138,0
20231213,171700,59576735,1138,1138,1138,1138,0
20231213,171600,59576735,1138,1138,1138,1138,0
20231213,171500,59576735,1138,1138,1138,1138,0
20231213,171400,59576735,1138,1138,1138,1138,0
20231213,171300,59576735,1138,1138,1138,1138,0
20231213,171200,59576735,1138,1138,1138,1138,0
20231213,171100,59576735,1138,1138,1138,1138,0
20231213,171000,59576735,1138,1138,1138,1138,0
20231213,170900,59576735,1138,1138,1138,1138,0
20231213,170800,59576735,1138,1138,1138,1138,0
20231213,170700,59576735,1138,1138,1138,1138,0
20231213,170600,59576735,1138,1138,1138,1138,0
20231213,170500,59576735,1138,1138,1138,1138,0
20231213,170400,59576735,1138,1138,1138,1138,0
20231213,170300,59576735,1138,1138,1138,1138,0
20231213,170200,59576735,1138,1138,1138,1138,0
20231213,170100,59576735,1138,1138,1138,1138,0
20231213,170000,59576735,1138,1138,1138,1138,0
20231213,165900,59576735,1138,1138,1138,1138,0
20231213,165800,59576735,1138,1138,1138,1138,0
20231213,165700,59576735,1138,1138,1138,1138,0
20231213,165600,59576735,1138,1138,1138,1138,0
20231213,165500,59576735,1138,1138,1138,1138,509
20231213,165400,59576735,1138,1138,1138,1138,0
20231213,165300,59576735,1138,1138,1138,1138,0
20231213,165200,59576735,1138,1138,1138,1138,0
20231213,165100,59576735,1138,1138,1138,1138,0
20231213,165000,59576735,1138,1138,1138,1138,0
20231213,164900,59576735,1138,1138,1138,1138,0
20231213,164800,59576735,1138,1138,1138,1138,0
20231213,164700,59576735,1138,1138,1138,1138,0
20231213,164600,59576735,1138,1138,1138,1138,0
20231213,164500,59576735,1138,1138,1138,1138,0
20231213,164400,59576735,1138,1138,1138,1138,0
20231213,164300,59576735,1138,1138,1138,1138,0
20231213,164200,59576735,1138,1138,1138,1138,0
20231213,164100,59576735,1138,1138,1138,1138,0
20231213,164000,59576735,1138,1138,1138,1138,0
20231213,163900,59576735,1138,1138,1138,1138,0
20231213,163800,59576735,1138,1138,1138,1138,0
20231213,163700,59576735,1138,1138,1138,1138,0
20231213,163600,59576735,1138,1138,1138,1138,0
20231213,163500,59576735,1138,1138,1138,1138,0
20231213,163400,59576735,1138,1138,1138,1138,0
20231213,163300,59576735,1138,1138,1138,1138,0
20231213,163200,59576735,1138,1138,1138,1138,0
20231213,163100,59576735,1138,1138,1138,1138,0
20231213,163000,59576735,1138,1138,1138,1138,0
20231213,162900,59576735,1138,1138,1138,1138,0
20231213,162800,59576735,1138,1138,1138,1138,0
20231213,162700,59576735,1138,1138,1138,1138,0
20231213,162600,59576735,1138,1138,1138,1138,0
20231213,162500,59576735,1138,1138,1138,1138,509
20231213,162400,59576735,1138,1138,1138,1138,0
20231213,162300,59576735,1138,1138,1138,1138,0
20231213,162200,59576735,1138,1138,1138,1138,0
20231213,162100,59576735,1138,1138,1138,1138,0
20231213,162000,59576735,1138,1138,1138,1138,0
20231213,161900,59576735,1138,1138,1138,1138,0
20231213,161800,59576735,1138,1138,1138,1138,0
20231213,161700,59576735,1138,1138,1138,1138,0
20231213,161600,59576735,1138,1138,1138,1138,0
20231213,161500,59576735,1138,1138,1138,1138,0
20231213,161400,59576735,1138,1138,1138,1138,0
20231213,161300,59576735,1138,1138,1138,1138,0
20231213,161200,59576735,1138,1138,1138,1138,0
20231213,161100,59576735,1138,1138,1138,1138,0
20231213,161000,59576735,1138,1138,1138,1138,0
20231213,160900,59576735,1138,1138,1138,1138,0
20231213,160800,59576735,1138,1138,1138,1138,0
20231213,160700,59576735,1138,1138,1138,1138,0
20231213,160600,59576735,1138,1138,1138,1138,0
20231213,160500,59576735,1138,1138,1138,1138,0
20231213,160400,59576735,1138,1138,1138,1138,0
20231213,160300,59576735,1138,1138,1138,1138,0
20231213,160200,59576735,1138,1138,1138,1138,0
20231213,160100,59576735,1138,1138,1138,1138,0
20231213,160000,59576735,1138,1138,1138,1138,0
20231213,155900,59576735,1138,1138,1138,1138,0
20231213,155800,59576735,1138,1138,1138,1138,0
20231213,155700,59576735,1138,1138,1138,1138,0
20231213,155600,59576735,1138,1138,1138,1138,0
20231213,155500,59576735,1138,1138,1138,1138,509
20231213,155400,59576735,1138,1138,1138,1138,0
20231213,155300,59576735,1138,1138,1138,1138,0
20231213,155200,59576735,1138,1138,1138,1138,0
20231213,155100,59576735,1138,1138,1138,1138,0
20231213,155000,59576735,1138,1138,1138,1138,0
20231213,154900,59576735,1138,1138,1138,1138,0
20231213,154800,59576735,1138,1138,1138,1138,0
20231213,154700,59576735,1138,1138,1138,1138,0
20231213,154600,59576735,1138,1138,1138,1138,0
20231213,154500,59576735,1138,1138,1138,1138,0
20231213,154400,59576735,1138,1138,1138,1138,0
20231213,154300,59576735,1138,1138,1138,1138,0
20231213,154200,59576735,1138,1138,1138,1138,0
20231213,154100,59576735,1138,1138,1138,1138,0
20231213,154000,59576735,1138,1138,1138,1138,0
20231213,153900,59576735,1138,1138,1138,1138,0
20231213,153800,59576735,1138,1138,1138,1138,0
20231213,153700,59576735,1138,1138,1138,1138,0
20231213,153600,59576735,1138,1138,1138,1138,0
20231213,153500,59576735,1138,1138,1138,1138,0
20231213,153400,59576735,1138,1138,1138,1138,0
20231213,153300,59576735,1138,1138,1138,1138,0
20231213,153200,59576735,1138,1138,1138,1138,0
20231213,153100,59576735,1138,1138,1138,1138,0
20231213,153000,59576735,1138,1138,1138,1138,509
20231213,152900,58997493,1143,1143,1143,1143,0
20231213,152800,58997493,1143,1143,1143,1143,0
20231213,152700,58997493,1143,1143,1143,1143,0
20231213,152600,58997493,1143,1143,1143,1143,0
20231213,152500,58997493,1143,1143,1143,1143,0
20231213,152400,58997493,1143,1143,1143,1143,0
20231213,152300,58997493,1143,1143,1143,1143,0
20231213,152200,58997493,1143,1143,1143,1143,0
20231213,152100,58997493,1143,1143,1143,1143,0
20231213,152000,58997493,1143,1143,1143,1143,0
20231213,151900,58997493,1143,1142,1143,1142,100
20231213,151800,58883198,1145,1143,1145,1143,284
20231213,151700,58558053,1143,1143,1143,1143,10
20231213,151600,58546623,1143,1143,1143,1143,0
20231213,151500,58546623,1143,1143,1143,1143,3
20231213,151400,58543194,1144,1144,1144,1144,0
20231213,151300,58543194,1144,1138,1144,1138,686
20231213,151200,57761295,1137,1137,1137,1137,0
20231213,151100,57761295,1137,1137,1137,1137,0
20231213,151000,57761295,1137,1137,1137,1137,429
20231213,150900,57273522,1137,1138,1138,1137,351
20231213,150800,56874184,1138,1138,1138,1138,0
20231213,150700,56874184,1138,1138,1138,1138,94
20231213,150600,56767212,1137,1137,1137,1137,0
20231213,150500,56767212,1137,1137,1137,1137,0
20231213,150400,56767212,1137,1137,1137,1137,0
20231213,150300,56767212,1137,1137,1137,1137,6
20231213,150200,56760390,1142,1142,1142,1142,0
20231213,150100,56760390,1142,1139,1143,1139,24
20231213,150000,56732994,1137,1137,1137,1137,0
20231213,145900,56732994,1137,1141,1141,1137,300
20231213,145800,56391305,1148,1148,1148,1148,0
20231213,145700,56391305,1148,1148,1148,1148,0
20231213,145600,56391305,1148,1148,1148,1148,0
20231213,145500,56391305,1148,1148,1148,1148,0
20231213,145400,56391305,1148,1148,1148,1148,1
20231213,145300,56390157,1140,1147,1147,1140,231
20231213,145200,56125621,1147,1147,1147,1147,607
20231213,145100,55429392,1147,1147,1147,1147,205
20231213,145000,55194257,1148,1148,1148,1148,0
20231213,144900,55194257,1148,1148,1148,1148,0
20231213,144800,55194257,1148,1148,1148,1148,0
20231213,144700,55194257,1148,1148,1148,1148,0
20231213,144600,55194257,1148,1148,1148,1148,20
20231213,144500,55171297,1147,1147,1147,1147,1000
20231213,144400,54024297,1148,1148,1148,1148,0
20231213,144300,54024297,1148,1148,1148,1148,14
20231213,144200,54008225,1149,1149,1149,1149,0
20231213,144100,54008225,1149,1149,1149,1149,0
20231213,144000,54008225,1149,1149,1149,1149,0
20231213,143900,54008225,1149,1144,1149,1144,491
20231213,143800,53444217,1143,1143,1143,1143,389
20231213,143700,52999590,1143,1143,1143,1143,0
20231213,143600,52999590,1143,1143,1143,1143,0
20231213,143500,52999590,1143,1143,1143,1143,0
20231213,143400,52999590,1143,1143,1143,1143,11
20231213,143300,52987017,1145,1145,1145,1145,0
20231213,143200,52987017,1145,1145,1145,1145,0
20231213,143100,52987017,1145,1145,1145,1145,0
20231213,143000,52987017,1145,1145,1145,1145,1
20231213,142900,52985872,1143,1141,1143,1141,6
20231213,142800,52979024,1141,1141,1141,1141,0
20231213,142700,52979024,1141,1141,1141,1141,0
20231213,142600,52979024,1141,1141,1141,1141,21
20231213,142500,52955063,1145,1145,1145,1145,0
20231213,142400,52955063,1145,1145,1145,1145,0
20231213,142300,52955063,1145,1145,1145,1145,0
20231213,142200,52955063,1145,1145,1145,1145,0
20231213,142100,52955063,1145,1145,1145,1145,0
20231213,142000,52955063,1145,1145,1145,1145,0
20231213,141900,52955063,1145,1145,1145,1145,0
20231213,141800,52955063,1145,1145,1145,1145,5
20231213,141700,52949338,1150,1150,1150,1150,0
20231213,141600,52949338,1150,1150,1150,1150,0
20231213,141500,52949338,1150,1150,1150,1150,0
20231213,141400,52949338,1150,1150,1150,1150,0
20231213,141300,52949338,1150,1150,1150,1150,0
20231213,141200,52949338,1150,1150,1150,1150,0
20231213,141100,52949338,1150,1150,1150,1150,1
20231213,141000,52948188,1150,1150,1150,1150,0
20231213,140900,52948188,1150,1150,1150,1150,332
20231213,140800,52566388,1150,1150,1150,1150,5
20231213,140700,52560638,1150,1150,1150,1150,0
20231213,140600,52560638,1150,1150,1150,1150,1
20231213,140500,52559488,1150,1150,1150,1150,0
20231213,140400,52559488,1150,1150,1150,1150,0
20231213,140300,52559488,1150,1143,1150,1139,5
20231213,140200,52553772,1152,1152,1152,1143,6
20231213,140100,52546869,1153,1153,1153,1153,0
20231213,140000,52546869,1153,1153,1153,1153,0
20231213,135900,52546869,1153,1153,1153,1153,0
20231213,135800,52546869,1153,1153,1153,1153,0
20231213,135700,52546869,1153,1153,1153,1153,1736
20231213,135600,50545261,1154,1154,1154,1154,0
20231213,135500,50545261,1154,1154,1154,1154,0
20231213,135400,50545261,1154,1154,1154,1154,0
20231213,135300,50545261,1154,1154,1154,1153,1948
20231213,135200,48297426,1154,1136,1154,1136,5248
20231213,135100,42275515,1136,1136,1136,1136,0
20231213,135000,42275515,1136,1136,1136,1136,0
20231213,134900,42275515,1136,1136,1136,1136,0
20231213,134800,42275515,1136,1136,1136,1136,1
20231213,134700,42274379,1135,1135,1135,1135,0
20231213,134600,42274379,1135,1135,1135,1135,0
20231213,134500,42274379,1135,1135,1135,1135,1
20231213,134400,42273244,1132,1135,1135,1132,1541
20231213,134300,40527092,1136,1136,1136,1136,0
20231213,134200,40527092,1136,1136,1136,1136,0
20231213,134100,40527092,1136,1136,1136,1136,425
20231213,134000,40044292,1136,1136,1136,1136,0
20231213,133900,40044292,1136,1137,1137,1136,834
20231213,133800,39096767,1144,1144,1144,1144,0
20231213,133700,39096767,1144,1144,1144,1144,0
20231213,133600,39096767,1144,1144,1144,1144,241
20231213,133500,38821063,1144,1144,1144,1144,0
20231213,133400,38821063,1144,1144,1144,1144,0
20231213,133300,38821063,1144,1144,1144,1144,5
20231213,133200,38815343,1144,1144,1144,1144,4
20231213,133100,38810767,1144,1144,1144,1144,132
20231213,133000,38659759,1144,1144,1144,1144,0
20231213,132900,38659759,1144,1144,1144,1144,1
20231213,132800,38658615,1144,1144,1144,1144,331
20231213,132700,38279951,1144,1144,1144,1144,4
20231213,132600,38275375,1145,1144,1145,1144,123
20231213,132500,38134662,1144,1144,1144,1144,1
20231213,132400,38133518,1137,1139,1139,1137,16
20231213,132300,38115306,1145,1145,1145,1145,0
20231213,132200,38115306,1145,1145,1145,1145,0
20231213,132100,38115306,1145,1145,1145,1145,0
20231213,132000,38115306,1145,1145,1145,1145,0
20231213,131900,38115306,1145,1145,1145,1145,0
20231213,131800,38115306,1145,1145,1145,1145,0
20231213,131700,38115306,1145,1145,1145,1145,0
20231213,131600,38115306,1145,1145,1145,1145,0
20231213,131500,38115306,1145,1145,1145,1145,0
20231213,131400,38115306,1145,1145,1145,1145,10
20231213,131300,38103856,1145,1145,1145,1145,0
20231213,131200,38103856,1145,1145,1145,1145,0
20231213,131100,38103856,1145,1145,1145,1145,0
20231213,131000,38103856,1145,1145,1145,1145,0
20231213,130900,38103856,1145,1145,1145,1145,0
20231213,130800,38103856,1145,1145,1145,1145,1
20231213,130700,38102711,1145,1145,1145,1145,0
20231213,130600,38102711,1145,1145,1145,1145,0
20231213,130500,38102711,1145,1145,1145,1145,3
20231213,130400,38099276,1146,1146,1146,1146,14
20231213,130300,38083232,1146,1146,1146,1146,0
20231213,130200,38083232,1146,1146,1146,1146,0
20231213,130100,38083232,1146,1146,1146,1146,0
20231213,130000,38083232,1146,1146,1146,1146,55
20231213,125900,38020202,1146,1146,1146,1146,1
20231213,125800,38019056,1145,1145,1145,1145,62
20231213,125700,37948066,1146,1146,1146,1146,0
20231213,125600,37948066,1146,1146,1146,1146,0
20231213,125500,37948066,1146,1146,1146,1146,0
20231213,125400,37948066,1146,1146,1146,1146,0
20231213,125300,37948066,1146,1146,1146,1146,0
20231213,125200,37948066,1146,1146,1146,1146,225
20231213,125100,37690216,1145,1145,1145,1145,0
20231213,125000,37690216,1145,1144,1145,1144,928
20231213,124900,36628382,1144,1140,1144,1136,101
20231213,124800,36513528,1144,1144,1144,1144,0
20231213,124700,36513528,1144,1144,1144,1144,0
20231213,124600,36513528,1144,1144,1144,1144,0
20231213,124500,36513528,1144,1144,1144,1144,1
20231213,124400,36512384,1136,1144,1144,1136,1122
20231213,124300,35230734,1144,1144,1144,1144,1
20231213,124200,35229590,1140,1140,1140,1140,0
20231213,124100,35229590,1140,1140,1140,1140,0
20231213,124000,35229590,1140,1141,1141,1140,338
20231213,123900,34844050,1146,1146,1146,1146,1
20231213,123800,34842904,1146,1146,1146,1146,0
20231213,123700,34842904,1146,1146,1146,1146,0
20231213,123600,34842904,1146,1146,1146,1146,189
20231213,123500,34626310,1146,1143,1146,1143,687
20231213,123400,33839835,1143,1143,1143,1143,1
20231213,123300,33838692,1141,1141,1141,1141,0
20231213,123200,33838692,1141,1141,1141,1141,0
20231213,123100,33838692,1141,1141,1141,1141,0
20231213,123000,33838692,1141,1141,1141,1141,0
20231213,122900,33838692,1141,1141,1141,1141,500
20231213,122800,33268192,1144,1144,1144,1144,0
20231213,122700,33268192,1144,1144,1144,1144,0
20231213,122600,33268192,1144,1144,1144,1144,0
20231213,122500,33268192,1144,1144,1144,1144,0
20231213,122400,33268192,1144,1144,1144,1144,0
20231213,122300,33268192,1144,1144,1144,1144,0
20231213,122200,33268192,1144,1144,1144,1144,45
20231213,122100,33216712,1145,1145,1145,1145,0
20231213,122000,33216712,1145,1145,1145,1145,0
20231213,121900,33216712,1145,1145,1145,1145,1
20231213,121800,33215567,1140,1143,1145,1140,139
20231213,121700,33056804,1143,1143,1143,1143,0
20231213,121600,33056804,1143,1143,1143,1143,50
20231213,121500,32999654,1146,1146,1146,1146,805
20231213,121400,32077124,1146,1145,1146,1145,1000
20231213,121300,30931224,1146,1146,1146,1146,2
20231213,121200,30928932,1144,1144,1144,1144,100
20231213,121100,30814532,1144,1144,1144,1144,0
20231213,121000,30814532,1144,1141,1144,1141,2
20231213,120900,30812247,1140,1138,1140,1138,1277
20231213,120800,29356785,1138,1138,1138,1138,0
20231213,120700,29356785,1138,1138,1138,1138,1
20231213,120600,29355647,1138,1138,1138,1138,100
20231213,120500,29241847,1138,1138,1138,1138,5
20231213,120400,29236157,1138,1138,1138,1138,1
20231213,120300,29235019,1136,1136,1136,1136,1
20231213,120200,29233883,1135,1135,1135,1135,0
20231213,120100,29233883,1135,1135,1135,1135,0
20231213,120000,29233883,1135,1135,1135,1135,0
20231213,115900,29233883,1135,1135,1135,1135,0
20231213,115800,29233883,1135,1135,1135,1135,0
20231213,115700,29233883,1135,1135,1135,1135,0
20231213,115600,29233883,1135,1135,1135,1135,0
20231213,115500,29233883,1135,1135,1135,1135,0
20231213,115400,29233883,1135,1135,1135,1135,0
20231213,115300,29233883,1135,1135,1135,1135,0
20231213,115200,29233883,1135,1135,1135,1135,0
20231213,115100,29233883,1135,1135,1135,1135,10
20231213,115000,29222533,1135,1138,1138,1135,816
20231213,114900,28295012,1138,1138,1138,1138,0
20231213,114800,28295012,1138,1138,1138,1138,0
20231213,114700,28295012,1138,1138,1138,1138,0
20231213,114600,28295012,1138,1138,1138,1138,0
20231213,114500,28295012,1138,1138,1138,1138,0
20231213,114400,28295012,1138,1139,1139,1138,29
20231213,114300,28261991,1139,1139,1139,1139,30
20231213,114200,28227821,1139,1139,1139,1139,0
20231213,114100,28227821,1139,1139,1139,1139,0
20231213,114000,28227821,1139,1139,1139,1139,0
20231213,113900,28227821,1139,1139,1139,1139,0
20231213,113800,28227821,1139,1139,1139,1139,0
20231213,113700,28227821,1139,1139,1139,1139,0
20231213,113600,28227821,1139,1139,1139,1139,0
20231213,113500,28227821,1139,1139,1139,1139,0
20231213,113400,28227821,1139,1139,1139,1139,0
20231213,113300,28227821,1139,1139,1139,1139,1
20231213,113200,28226682,1139,1139,1139,1139,0
20231213,113100,28226682,1139,1133,1139,1132,68
20231213,113000,28149376,1132,1131,1132,1131,113
20231213,112900,28021485,1131,1131,1131,1131,10
20231213,112800,28010175,1131,1131,1131,1131,17
20231213,112700,27990948,1131,1131,1131,1131,17
20231213,112600,27971721,1131,1129,1131,1129,2117
20231213,112500,25579994,1129,1129,1129,1129,17
20231213,112400,25560801,1128,1129,1129,1128,234
20231213,112300,25296831,1129,1129,1129,1129,21
20231213,112200,25273122,1129,1129,1129,1129,17
20231213,112100,25253929,1129,1129,1129,1129,16
20231213,112000,25235865,1129,1129,1129,1129,11
20231213,111900,25223446,1129,1129,1129,1129,239
20231213,111800,24953615,1129,1129,1129,1129,31
20231213,111700,24918616,1129,1129,1129,1129,12
20231213,111600,24905068,1129,1129,1129,1129,11
20231213,111500,24892649,1129,1129,1129,1129,11
20231213,111400,24880230,1129,1129,1129,1129,10
20231213,111300,24868940,1129,1129,1129,1129,11
20231213,111200,24856521,1129,1129,1129,1129,11
20231213,111100,24844102,1129,1129,1129,1129,14
20231213,111000,24828296,1129,1129,1129,1129,12
20231213,110900,24814748,1129,1129,1129,1129,155
20231213,110800,24639753,1129,1129,1129,1129,111
20231213,110700,24514434,1124,1129,1129,1124,323
20231213,110600,24149983,1129,1129,1129,1129,329
20231213,110500,23778542,1129,1129,1129,1129,11
20231213,110400,23766123,1129,1129,1129,1129,11
20231213,110300,23753704,1129,1129,1129,1129,211
20231213,110200,23515485,1129,1129,1129,1129,411
20231213,110100,23051466,1129,1129,1129,1129,29
20231213,110000,23018725,1129,1129,1129,1129,11
20231213,105900,23006306,1129,1129,1129,1129,10
20231213,105800,22995016,1129,1129,1129,1129,11
20231213,105700,22982597,1129,1129,1129,1128,115
20231213,105600,22852766,1129,1129,1129,1129,11
20231213,105500,22840347,1129,1129,1129,1129,11
20231213,105400,22827928,1129,1129,1129,1129,11
20231213,105300,22815509,1129,1129,1129,1129,11
20231213,105200,22803090,1129,1129,1129,1129,11
20231213,105100,22790671,1129,1129,1129,1129,10
20231213,105000,22779381,1129,1129,1129,1129,11
20231213,104900,22766962,1129,1129,1129,1129,11
20231213,104800,22754543,1129,1128,1129,1128,12
20231213,104700,22740996,1129,1129,1129,1129,11
20231213,104600,22728577,1129,1129,1129,1129,11
20231213,104500,22716158,1129,1129,1129,1129,11
20231213,104400,22703739,1129,1129,1129,1129,10
20231213,104300,22692449,1129,1129,1129,1129,11
20231213,104200,22680030,1129,1129,1129,1128,12
20231213,104100,22666483,1129,1129,1129,1128,12
20231213,104000,22652936,1129,1129,1129,1128,12
20231213,103900,22639389,1129,1129,1129,1128,13
20231213,103800,22624713,1129,1128,1129,1128,23
20231213,103700,22598757,1129,1129,1129,1129,11
20231213,103600,22586338,1129,1128,1129,1128,10
20231213,103500,22575049,1129,1129,1129,1129,10
20231213,103400,22563759,1129,1128,1129,1128,11
20231213,103300,22551341,1129,1128,1129,1128,11
20231213,103200,22538925,1128,1129,1129,1128,11
20231213,103100,22526512,1129,1128,1129,1128,11
20231213,103000,22514095,1129,1129,1129,1128,17
20231213,102900,22494908,1129,1129,1129,1128,55
20231213,102800,22432822,1129,1129,1129,1128,117
20231213,102700,22300745,1129,1128,1129,1128,22
20231213,102600,22275918,1128,1128,1129,1128,50
20231213,102500,22219471,1129,1129,1129,1128,23
20231213,102400,22193516,1129,1129,1129,1128,13
20231213,102300,22178840,1129,1128,1129,1128,11
20231213,102200,22166422,1129,1129,1129,1129,11
20231213,102100,22154003,1129,1128,1129,1128,10
20231213,102000,22142714,1129,1129,1129,1129,11
20231213,101900,22130295,1129,1128,1129,1128,11
20231213,101800,22117877,1129,1129,1129,1129,11
20231213,101700,22105458,1129,1128,1129,1128,11
20231213,101600,22093040,1129,1128,1129,1127,11
20231213,101500,22080624,1129,1128,1129,1128,21
20231213,101400,22056917,1129,1128,1129,1128,30
20231213,101300,22023048,1129,1129,1129,1128,11
20231213,101200,22010630,1129,1129,1129,1128,11
20231213,101100,21998212,1129,1129,1129,1129,38
20231213,101000,21955310,1129,1129,1129,1129,43
20231213,100900,21906763,1129,1129,1129,1129,11
20231213,100800,21894344,1129,1129,1129,1129,11
20231213,100700,21881925,1129,1129,1129,1129,365
20231213,100600,21469840,1129,1129,1129,1129,2352
20231213,100500,18814432,1129,1129,1129,1129,2332
20231213,100400,16181604,1129,1130,1130,1129,11
20231213,100300,16169180,1130,1130,1130,1129,1633
20231213,100200,14325513,1130,1129,1130,1129,33
20231213,100100,14288245,1129,1130,1130,1129,33
20231213,100000,14250977,1129,1131,1131,1129,589
20231213,095900,13585939,1131,1131,1131,1131,10
20231213,095800,13574629,1131,1131,1131,1131,47
20231213,095700,13521472,1131,1131,1131,1131,21
20231213,095600,13497721,1131,1131,1131,1131,11
20231213,095500,13485280,1131,1131,1131,1131,65
20231213,095400,13411765,1131,1131,1131,1131,11
20231213,095300,13399324,1131,1131,1131,1131,1515
20231213,095200,11685859,1131,1131,1131,1131,154
20231213,095100,11511685,1131,1131,1131,1131,83
20231213,095000,11417812,1131,1130,1131,1130,44
20231213,094900,11368081,1130,1126,1130,1126,3160
20231213,094800,7800564,1126,1126,1126,1126,11
20231213,094700,7788178,1128,1127,1128,1127,11
20231213,094600,7775777,1119,1127,1128,1119,1011
20231213,094500,6643040,1128,1128,1128,1122,43
20231213,094400,6594578,1128,1127,1128,1127,80
20231213,094300,6504364,1127,1128,1128,1127,313
20231213,094200,6151302,1128,1128,1128,1128,11
20231213,094100,6138894,1128,1129,1129,1125,1000
20231213,094000,5013856,1129,1128,1129,1128,11
20231213,093900,5001438,1129,1129,1129,1128,11
20231213,093800,4989020,1129,1128,1129,1128,17
20231213,093700,4969828,1129,1129,1129,1129,10
20231213,093600,4958538,1129,1128,1129,1128,11
20231213,093500,4946120,1129,1129,1129,1129,11
20231213,093400,4933701,1129,1129,1129,1129,11
20231213,093300,4921282,1129,1129,1129,1128,11
20231213,093200,4908864,1129,1129,1129,1129,21
20231213,093100,4885155,1129,1128,1129,1128,13
20231213,093000,4870480,1125,1129,1129,1125,43
20231213,092900,4822053,1129,1129,1129,1128,12
20231213,092800,4808506,1129,1128,1129,1128,16
20231213,092700,4790443,1129,1130,1130,1129,20
20231213,092600,4767858,1130,1130,1130,1129,17
20231213,092500,4748649,1130,1129,1130,1129,11
20231213,092400,4736220,1130,1130,1130,1130,11
20231213,092300,4723790,1130,1130,1130,1130,11
20231213,092200,4711360,1130,1130,1130,1129,10
20231213,092100,4700064,1130,1129,1130,1129,11
20231213,092000,4687638,1130,1129,1130,1129,111
20231213,091900,4562212,1130,1130,1130,1130,11
20231213,091800,4549782,1130,1129,1130,1129,11
20231213,091700,4537359,1129,1129,1129,1129,11
20231213,091600,4524940,1129,1130,1130,1129,21
20231213,091500,4501226,1130,1130,1130,1129,910
20231213,091400,3472928,1130,1130,1130,1130,13
20231213,091300,3458238,1130,1130,1130,1130,11
20231213,091200,3445808,1130,1131,1131,1130,16
20231213,091100,3427723,1129,1130,1131,1129,14
20231213,091000,3411902,1131,1129,1131,1129,276
20231213,090900,3100286,1129,1129,1129,1129,11
20231213,090800,3087867,1129,1127,1129,1127,63
20231213,090700,3016817,1127,1127,1127,1127,10
20231213,090600,3005547,1127,1127,1127,1127,11
20231213,090500,2993150,1127,1126,1131,1120,2261
20231213,090400,454646,1131,1130,1131,1130,11
20231213,090300,442208,1131,1131,1131,1131,11
20231213,090200,429767,1130,1130,1131,1130,11
20231213,090100,417333,1130,1131,1131,1130,11
20231213,090000,404898,1131,1131,1131,1131,358