KissMeData/241840/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,204500,468073790,13270,13270,13270,13270,962
20231213,204400,468073790,13270,13270,13270,13270,0
20231213,204300,468073790,13270,13270,13270,13270,0
20231213,204200,468073790,13270,13270,13270,13270,0
20231213,204100,468073790,13270,13270,13270,13270,0
20231213,204000,468073790,13270,13270,13270,13270,0
20231213,203900,468073790,13270,13270,13270,13270,0
20231213,203800,468073790,13270,13270,13270,13270,0
20231213,203700,468073790,13270,13270,13270,13270,0
20231213,203600,468073790,13270,13270,13270,13270,0
20231213,203500,468073790,13270,13270,13270,13270,0
20231213,203400,468073790,13270,13270,13270,13270,0
20231213,203300,468073790,13270,13270,13270,13270,0
20231213,203200,468073790,13270,13270,13270,13270,0
20231213,203100,468073790,13270,13270,13270,13270,0
20231213,203000,468073790,13270,13270,13270,13270,0
20231213,202900,468073790,13270,13270,13270,13270,0
20231213,202800,468073790,13270,13270,13270,13270,0
20231213,202700,468073790,13270,13270,13270,13270,0
20231213,202600,468073790,13270,13270,13270,13270,0
20231213,202500,468073790,13270,13270,13270,13270,0
20231213,202400,468073790,13270,13270,13270,13270,0
20231213,202300,468073790,13270,13270,13270,13270,0
20231213,202200,468073790,13270,13270,13270,13270,0
20231213,202100,468073790,13270,13270,13270,13270,0
20231213,202000,468073790,13270,13270,13270,13270,0
20231213,201900,468073790,13270,13270,13270,13270,0
20231213,201800,468073790,13270,13270,13270,13270,0
20231213,201700,468073790,13270,13270,13270,13270,0
20231213,201600,468073790,13270,13270,13270,13270,0
20231213,201500,468073790,13270,13270,13270,13270,962
20231213,201400,468073790,13270,13270,13270,13270,0
20231213,201300,468073790,13270,13270,13270,13270,0
20231213,201200,468073790,13270,13270,13270,13270,0
20231213,201100,468073790,13270,13270,13270,13270,0
20231213,201000,468073790,13270,13270,13270,13270,0
20231213,200900,468073790,13270,13270,13270,13270,0
20231213,200800,468073790,13270,13270,13270,13270,0
20231213,200700,468073790,13270,13270,13270,13270,0
20231213,200600,468073790,13270,13270,13270,13270,0
20231213,200500,468073790,13270,13270,13270,13270,0
20231213,200400,468073790,13270,13270,13270,13270,0
20231213,200300,468073790,13270,13270,13270,13270,0
20231213,200200,468073790,13270,13270,13270,13270,0
20231213,200100,468073790,13270,13270,13270,13270,0
20231213,200000,468073790,13270,13270,13270,13270,0
20231213,195900,468073790,13270,13270,13270,13270,0
20231213,195800,468073790,13270,13270,13270,13270,0
20231213,195700,468073790,13270,13270,13270,13270,0
20231213,195600,468073790,13270,13270,13270,13270,0
20231213,195500,468073790,13270,13270,13270,13270,0
20231213,195400,468073790,13270,13270,13270,13270,0
20231213,195300,468073790,13270,13270,13270,13270,0
20231213,195200,468073790,13270,13270,13270,13270,0
20231213,195100,468073790,13270,13270,13270,13270,0
20231213,195000,468073790,13270,13270,13270,13270,0
20231213,194900,468073790,13270,13270,13270,13270,0
20231213,194800,468073790,13270,13270,13270,13270,0
20231213,194700,468073790,13270,13270,13270,13270,0
20231213,194600,468073790,13270,13270,13270,13270,0
20231213,194500,468073790,13270,13270,13270,13270,962
20231213,194400,468073790,13270,13270,13270,13270,0
20231213,194300,468073790,13270,13270,13270,13270,0
20231213,194200,468073790,13270,13270,13270,13270,0
20231213,194100,468073790,13270,13270,13270,13270,0
20231213,194000,468073790,13270,13270,13270,13270,0
20231213,193900,468073790,13270,13270,13270,13270,0
20231213,193800,468073790,13270,13270,13270,13270,0
20231213,193700,468073790,13270,13270,13270,13270,0
20231213,193600,468073790,13270,13270,13270,13270,0
20231213,193500,468073790,13270,13270,13270,13270,0
20231213,193400,468073790,13270,13270,13270,13270,0
20231213,193300,468073790,13270,13270,13270,13270,0
20231213,193200,468073790,13270,13270,13270,13270,0
20231213,193100,468073790,13270,13270,13270,13270,0
20231213,193000,468073790,13270,13270,13270,13270,0
20231213,192900,468073790,13270,13270,13270,13270,0
20231213,192800,468073790,13270,13270,13270,13270,0
20231213,192700,468073790,13270,13270,13270,13270,0
20231213,192600,468073790,13270,13270,13270,13270,0
20231213,192500,468073790,13270,13270,13270,13270,0
20231213,192400,468073790,13270,13270,13270,13270,0
20231213,192300,468073790,13270,13270,13270,13270,0
20231213,192200,468073790,13270,13270,13270,13270,0
20231213,192100,468073790,13270,13270,13270,13270,0
20231213,192000,468073790,13270,13270,13270,13270,0
20231213,191900,468073790,13270,13270,13270,13270,0
20231213,191800,468073790,13270,13270,13270,13270,0
20231213,191700,468073790,13270,13270,13270,13270,0
20231213,191600,468073790,13270,13270,13270,13270,0
20231213,191500,468073790,13270,13270,13270,13270,962
20231213,191400,468073790,13270,13270,13270,13270,0
20231213,191300,468073790,13270,13270,13270,13270,0
20231213,191200,468073790,13270,13270,13270,13270,0
20231213,191100,468073790,13270,13270,13270,13270,0
20231213,191000,468073790,13270,13270,13270,13270,0
20231213,190900,468073790,13270,13270,13270,13270,0
20231213,190800,468073790,13270,13270,13270,13270,0
20231213,190700,468073790,13270,13270,13270,13270,0
20231213,190600,468073790,13270,13270,13270,13270,0
20231213,190500,468073790,13270,13270,13270,13270,0
20231213,190400,468073790,13270,13270,13270,13270,0
20231213,190300,468073790,13270,13270,13270,13270,0
20231213,190200,468073790,13270,13270,13270,13270,0
20231213,190100,468073790,13270,13270,13270,13270,0
20231213,190000,468073790,13270,13270,13270,13270,0
20231213,185900,468073790,13270,13270,13270,13270,0
20231213,185800,468073790,13270,13270,13270,13270,0
20231213,185700,468073790,13270,13270,13270,13270,0
20231213,185600,468073790,13270,13270,13270,13270,0
20231213,185500,468073790,13270,13270,13270,13270,0
20231213,185400,468073790,13270,13270,13270,13270,0
20231213,185300,468073790,13270,13270,13270,13270,0
20231213,185200,468073790,13270,13270,13270,13270,0
20231213,185100,468073790,13270,13270,13270,13270,0
20231213,185000,468073790,13270,13270,13270,13270,0
20231213,184900,468073790,13270,13270,13270,13270,0
20231213,184800,468073790,13270,13270,13270,13270,0
20231213,184700,468073790,13270,13270,13270,13270,0
20231213,184600,468073790,13270,13270,13270,13270,0
20231213,184500,468073790,13270,13270,13270,13270,962
20231213,184400,468073790,13270,13270,13270,13270,0
20231213,184300,468073790,13270,13270,13270,13270,0
20231213,184200,468073790,13270,13270,13270,13270,0
20231213,184100,468073790,13270,13270,13270,13270,0
20231213,184000,468073790,13270,13270,13270,13270,0
20231213,183900,468073790,13270,13270,13270,13270,0
20231213,183800,468073790,13270,13270,13270,13270,0
20231213,183700,468073790,13270,13270,13270,13270,0
20231213,183600,468073790,13270,13270,13270,13270,0
20231213,183500,468073790,13270,13270,13270,13270,0
20231213,183400,468073790,13270,13270,13270,13270,0
20231213,183300,468073790,13270,13270,13270,13270,0
20231213,183200,468073790,13270,13270,13270,13270,0
20231213,183100,468073790,13270,13270,13270,13270,0
20231213,183000,468073790,13270,13270,13270,13270,0
20231213,182900,468073790,13270,13270,13270,13270,0
20231213,182800,468073790,13270,13270,13270,13270,0
20231213,182700,468073790,13270,13270,13270,13270,0
20231213,182600,468073790,13270,13270,13270,13270,0
20231213,182500,468073790,13270,13270,13270,13270,0
20231213,182400,468073790,13270,13270,13270,13270,0
20231213,182300,468073790,13270,13270,13270,13270,0
20231213,182200,468073790,13270,13270,13270,13270,0
20231213,182100,468073790,13270,13270,13270,13270,0
20231213,182000,468073790,13270,13270,13270,13270,0
20231213,181900,468073790,13270,13270,13270,13270,0
20231213,181800,468073790,13270,13270,13270,13270,0
20231213,181700,468073790,13270,13270,13270,13270,0
20231213,181600,468073790,13270,13270,13270,13270,0
20231213,181500,468073790,13270,13270,13270,13270,962
20231213,181400,468073790,13270,13270,13270,13270,0
20231213,181300,468073790,13270,13270,13270,13270,0
20231213,181200,468073790,13270,13270,13270,13270,0
20231213,181100,468073790,13270,13270,13270,13270,0
20231213,181000,468073790,13270,13270,13270,13270,0
20231213,180900,468073790,13270,13270,13270,13270,0
20231213,180800,468073790,13270,13270,13270,13270,0
20231213,180700,468073790,13270,13270,13270,13270,0
20231213,180600,468073790,13270,13270,13270,13270,0
20231213,180500,468073790,13270,13270,13270,13270,0
20231213,180400,468073790,13270,13270,13270,13270,0
20231213,180300,468073790,13270,13270,13270,13270,0
20231213,180200,468073790,13270,13270,13270,13270,0
20231213,180100,468073790,13270,13270,13270,13270,0
20231213,180000,468073790,13270,13270,13270,13270,0
20231213,175900,468073790,13270,13270,13270,13270,0
20231213,175800,468073790,13270,13270,13270,13270,0
20231213,175700,468073790,13270,13270,13270,13270,0
20231213,175600,468073790,13270,13270,13270,13270,0
20231213,175500,468073790,13270,13270,13270,13270,0
20231213,175400,468073790,13270,13270,13270,13270,0
20231213,175300,468073790,13270,13270,13270,13270,0
20231213,175200,468073790,13270,13270,13270,13270,0
20231213,175100,468073790,13270,13270,13270,13270,0
20231213,175000,468073790,13270,13270,13270,13270,0
20231213,174900,468073790,13270,13270,13270,13270,0
20231213,174800,468073790,13270,13270,13270,13270,0
20231213,174700,468073790,13270,13270,13270,13270,0
20231213,174600,468073790,13270,13270,13270,13270,0
20231213,174500,468073790,13270,13270,13270,13270,962
20231213,174400,468073790,13270,13270,13270,13270,0
20231213,174300,468073790,13270,13270,13270,13270,0
20231213,174200,468073790,13270,13270,13270,13270,0
20231213,174100,468073790,13270,13270,13270,13270,0
20231213,174000,468073790,13270,13270,13270,13270,0
20231213,173900,468073790,13270,13270,13270,13270,0
20231213,173800,468073790,13270,13270,13270,13270,0
20231213,173700,468073790,13270,13270,13270,13270,0
20231213,173600,468073790,13270,13270,13270,13270,0
20231213,173500,468073790,13270,13270,13270,13270,0
20231213,173400,468073790,13270,13270,13270,13270,0
20231213,173300,468073790,13270,13270,13270,13270,0
20231213,173200,468073790,13270,13270,13270,13270,0
20231213,173100,468073790,13270,13270,13270,13270,0
20231213,173000,468073790,13270,13270,13270,13270,0
20231213,172900,468073790,13270,13270,13270,13270,0
20231213,172800,468073790,13270,13270,13270,13270,0
20231213,172700,468073790,13270,13270,13270,13270,0
20231213,172600,468073790,13270,13270,13270,13270,0
20231213,172500,468073790,13270,13270,13270,13270,0
20231213,172400,468073790,13270,13270,13270,13270,0
20231213,172300,468073790,13270,13270,13270,13270,0
20231213,172200,468073790,13270,13270,13270,13270,0
20231213,172100,468073790,13270,13270,13270,13270,0
20231213,172000,468073790,13270,13270,13270,13270,0
20231213,171900,468073790,13270,13270,13270,13270,0
20231213,171800,468073790,13270,13270,13270,13270,0
20231213,171700,468073790,13270,13270,13270,13270,0
20231213,171600,468073790,13270,13270,13270,13270,0
20231213,171500,468073790,13270,13270,13270,13270,962
20231213,171400,468073790,13270,13270,13270,13270,0
20231213,171300,468073790,13270,13270,13270,13270,0
20231213,171200,468073790,13270,13270,13270,13270,0
20231213,171100,468073790,13270,13270,13270,13270,0
20231213,171000,468073790,13270,13270,13270,13270,0
20231213,170900,468073790,13270,13270,13270,13270,0
20231213,170800,468073790,13270,13270,13270,13270,0
20231213,170700,468073790,13270,13270,13270,13270,0
20231213,170600,468073790,13270,13270,13270,13270,0
20231213,170500,468073790,13270,13270,13270,13270,0
20231213,170400,468073790,13270,13270,13270,13270,0
20231213,170300,468073790,13270,13270,13270,13270,0
20231213,170200,468073790,13270,13270,13270,13270,0
20231213,170100,468073790,13270,13270,13270,13270,0
20231213,170000,468073790,13270,13270,13270,13270,0
20231213,165900,468073790,13270,13270,13270,13270,0
20231213,165800,468073790,13270,13270,13270,13270,0
20231213,165700,468073790,13270,13270,13270,13270,0
20231213,165600,468073790,13270,13270,13270,13270,0
20231213,165500,468073790,13270,13270,13270,13270,0
20231213,165400,468073790,13270,13270,13270,13270,0
20231213,165300,468073790,13270,13270,13270,13270,0
20231213,165200,468073790,13270,13270,13270,13270,0
20231213,165100,468073790,13270,13270,13270,13270,0
20231213,165000,468073790,13270,13270,13270,13270,0
20231213,164900,468073790,13270,13270,13270,13270,0
20231213,164800,468073790,13270,13270,13270,13270,0
20231213,164700,468073790,13270,13270,13270,13270,0
20231213,164600,468073790,13270,13270,13270,13270,0
20231213,164500,468073790,13270,13270,13270,13270,962
20231213,164400,468073790,13270,13270,13270,13270,0
20231213,164300,468073790,13270,13270,13270,13270,0
20231213,164200,468073790,13270,13270,13270,13270,0
20231213,164100,468073790,13270,13270,13270,13270,0
20231213,164000,468073790,13270,13270,13270,13270,0
20231213,163900,468073790,13270,13270,13270,13270,0
20231213,163800,468073790,13270,13270,13270,13270,0
20231213,163700,468073790,13270,13270,13270,13270,0
20231213,163600,468073790,13270,13270,13270,13270,0
20231213,163500,468073790,13270,13270,13270,13270,0
20231213,163400,468073790,13270,13270,13270,13270,0
20231213,163300,468073790,13270,13270,13270,13270,0
20231213,163200,468073790,13270,13270,13270,13270,0
20231213,163100,468073790,13270,13270,13270,13270,0
20231213,163000,468073790,13270,13270,13270,13270,0
20231213,162900,468073790,13270,13270,13270,13270,0
20231213,162800,468073790,13270,13270,13270,13270,0
20231213,162700,468073790,13270,13270,13270,13270,0
20231213,162600,468073790,13270,13270,13270,13270,0
20231213,162500,468073790,13270,13270,13270,13270,0
20231213,162400,468073790,13270,13270,13270,13270,0
20231213,162300,468073790,13270,13270,13270,13270,0
20231213,162200,468073790,13270,13270,13270,13270,0
20231213,162100,468073790,13270,13270,13270,13270,0
20231213,162000,468073790,13270,13270,13270,13270,0
20231213,161900,468073790,13270,13270,13270,13270,0
20231213,161800,468073790,13270,13270,13270,13270,0
20231213,161700,468073790,13270,13270,13270,13270,0
20231213,161600,468073790,13270,13270,13270,13270,0
20231213,161500,468073790,13270,13270,13270,13270,962
20231213,161400,468073790,13270,13270,13270,13270,0
20231213,161300,468073790,13270,13270,13270,13270,0
20231213,161200,468073790,13270,13270,13270,13270,0
20231213,161100,468073790,13270,13270,13270,13270,0
20231213,161000,468073790,13270,13270,13270,13270,0
20231213,160900,468073790,13270,13270,13270,13270,0
20231213,160800,468073790,13270,13270,13270,13270,0
20231213,160700,468073790,13270,13270,13270,13270,0
20231213,160600,468073790,13270,13270,13270,13270,0
20231213,160500,468073790,13270,13270,13270,13270,0
20231213,160400,468073790,13270,13270,13270,13270,0
20231213,160300,468073790,13270,13270,13270,13270,0
20231213,160200,468073790,13270,13270,13270,13270,0
20231213,160100,468073790,13270,13270,13270,13270,0
20231213,160000,468073790,13270,13270,13270,13270,0
20231213,155900,468073790,13270,13270,13270,13270,0
20231213,155800,468073790,13270,13270,13270,13270,0
20231213,155700,468073790,13270,13270,13270,13270,0
20231213,155600,468073790,13270,13270,13270,13270,0
20231213,155500,468073790,13270,13270,13270,13270,0
20231213,155400,468073790,13270,13270,13270,13270,0
20231213,155300,468073790,13270,13270,13270,13270,0
20231213,155200,468073790,13270,13270,13270,13270,0
20231213,155100,468073790,13270,13270,13270,13270,0
20231213,155000,468073790,13270,13270,13270,13270,0
20231213,154900,468073790,13270,13270,13270,13270,0
20231213,154800,468073790,13270,13270,13270,13270,0
20231213,154700,468073790,13270,13270,13270,13270,0
20231213,154600,468073790,13270,13270,13270,13270,0
20231213,154500,468073790,13270,13270,13270,13270,962
20231213,154400,468073790,13270,13270,13270,13270,0
20231213,154300,468073790,13270,13270,13270,13270,0
20231213,154200,468073790,13270,13270,13270,13270,0
20231213,154100,468073790,13270,13270,13270,13270,0
20231213,154000,468073790,13270,13270,13270,13270,0
20231213,153900,468073790,13270,13270,13270,13270,0
20231213,153800,468073790,13270,13270,13270,13270,0
20231213,153700,468073790,13270,13270,13270,13270,0
20231213,153600,468073790,13270,13270,13270,13270,0
20231213,153500,468073790,13270,13270,13270,13270,0
20231213,153400,468073790,13270,13270,13270,13270,0
20231213,153300,468073790,13270,13270,13270,13270,0
20231213,153200,468073790,13270,13270,13270,13270,0
20231213,153100,468073790,13270,13270,13270,13270,0
20231213,153000,468073790,13270,13270,13270,13270,962
20231213,152900,455308050,13340,13340,13340,13340,0
20231213,152800,455308050,13340,13340,13340,13340,0
20231213,152700,455308050,13340,13340,13340,13340,0
20231213,152600,455308050,13340,13340,13340,13340,0
20231213,152500,455308050,13340,13340,13340,13340,0
20231213,152400,455308050,13340,13340,13340,13340,0
20231213,152300,455308050,13340,13340,13340,13340,0
20231213,152200,455308050,13340,13340,13340,13340,0
20231213,152100,455308050,13340,13340,13340,13340,0
20231213,152000,455308050,13340,13340,13340,13340,0
20231213,151900,455308050,13340,13270,13350,13270,138
20231213,151800,453476420,13350,13290,13350,13270,367
20231213,151700,448605670,13350,13350,13350,13350,0
20231213,151600,448605670,13350,13350,13350,13350,1
20231213,151500,448592320,13370,13340,13370,13330,66
20231213,151400,447711870,13350,13350,13350,13350,22
20231213,151300,447418170,13350,13290,13350,13290,11
20231213,151200,447271920,13360,13330,13360,13330,12
20231213,151100,447111900,13360,13360,13360,13360,2
20231213,151000,447085180,13370,13370,13370,13370,1
20231213,150900,447071810,13370,13350,13370,13350,1221
20231213,150800,430750430,13350,13350,13350,13350,16
20231213,150700,430536830,13340,13340,13350,13340,196
20231213,150600,427922170,13350,13350,13350,13350,0
20231213,150500,427922170,13350,13350,13350,13350,4
20231213,150400,427868770,13340,13340,13340,13340,4
20231213,150300,427815410,13340,13340,13340,13340,0
20231213,150200,427815410,13340,13340,13340,13340,2
20231213,150100,427788730,13300,13300,13300,13300,0
20231213,150000,427788730,13300,13300,13300,13300,0
20231213,145900,427788730,13300,13300,13300,13300,196
20231213,145800,425181930,13300,13300,13300,13300,0
20231213,145700,425181930,13300,13330,13330,13300,10
20231213,145600,425048900,13330,13330,13330,13330,1
20231213,145500,425035570,13330,13340,13340,13330,38
20231213,145400,424528660,13360,13360,13360,13360,0
20231213,145300,424528660,13360,13360,13360,13360,0
20231213,145200,424528660,13360,13360,13360,13360,0
20231213,145100,424528660,13360,13360,13360,13360,0
20231213,145000,424528660,13360,13360,13360,13360,0
20231213,144900,424528660,13360,13360,13360,13360,0
20231213,144800,424528660,13360,13360,13360,13360,0
20231213,144700,424528660,13360,13360,13360,13360,2
20231213,144600,424501940,13330,13330,13330,13330,50
20231213,144500,423835440,13360,13360,13360,13360,0
20231213,144400,423835440,13360,13360,13360,13360,1
20231213,144300,423822080,13370,13370,13370,13370,0
20231213,144200,423822080,13370,13370,13370,13370,201
20231213,144100,421134710,13380,13330,13380,13330,852
20231213,144000,409765760,13300,13300,13300,13300,40
20231213,143900,409233760,13300,13300,13300,13300,0
20231213,143800,409233760,13300,13300,13300,13300,0
20231213,143700,409233760,13300,13300,13300,13300,0
20231213,143600,409233760,13300,13300,13300,13300,107
20231213,143500,407810660,13300,13300,13300,13300,0
20231213,143400,407810660,13300,13310,13310,13300,532
20231213,143300,400734810,13310,13310,13310,13310,0
20231213,143200,400734810,13310,13310,13310,13310,161
20231213,143100,398591900,13310,13310,13310,13310,4
20231213,143000,398538660,13310,13310,13310,13310,835
20231213,142900,387424810,13310,13340,13340,13310,201
20231213,142800,384748470,13310,13330,13330,13310,1000
20231213,142700,371437750,13330,13320,13330,13310,608
20231213,142600,363335610,13320,13320,13320,13320,9
20231213,142500,363215730,13320,13330,13330,13320,43
20231213,142400,362642750,13340,13340,13340,13340,1
20231213,142300,362629410,13350,13350,13350,13350,0
20231213,142200,362629410,13350,13330,13350,13330,41
20231213,142100,362082860,13350,13350,13350,13350,0
20231213,142000,362082860,13350,13350,13350,13350,1
20231213,141900,362069510,13350,13350,13350,13350,0
20231213,141800,362069510,13350,13350,13350,13350,0
20231213,141700,362069510,13350,13350,13350,13350,2
20231213,141600,362042810,13350,13350,13350,13350,330
20231213,141500,357637310,13370,13370,13370,13370,0
20231213,141400,357637310,13370,13370,13370,13370,5
20231213,141300,357570460,13380,13380,13380,13380,0
20231213,141200,357570460,13380,13370,13380,13370,4
20231213,141100,357516970,13330,13330,13330,13330,0
20231213,141000,357516970,13330,13330,13330,13330,0
20231213,140900,357516970,13330,13330,13330,13330,0
20231213,140800,357516970,13330,13360,13360,13330,372
20231213,140700,352553660,13370,13370,13370,13370,14
20231213,140600,352366480,13380,13380,13380,13380,0
20231213,140500,352366480,13380,13380,13380,13380,10
20231213,140400,352232680,13380,13370,13380,13370,22
20231213,140300,351938350,13360,13370,13370,13360,97
20231213,140200,350641650,13360,13360,13360,13360,0
20231213,140100,350641650,13360,13360,13360,13360,0
20231213,140000,350641650,13360,13360,13360,13360,0
20231213,135900,350641650,13360,13360,13360,13360,0
20231213,135800,350641650,13360,13360,13360,13360,0
20231213,135700,350641650,13360,13360,13360,13360,0
20231213,135600,350641650,13360,13360,13360,13360,194
20231213,135500,348049810,13360,13360,13360,13360,0
20231213,135400,348049810,13360,13360,13360,13360,13
20231213,135300,347876130,13360,13360,13360,13360,6
20231213,135200,347795970,13360,13360,13360,13360,6
20231213,135100,347715810,13380,13380,13380,13380,0
20231213,135000,347715810,13380,13380,13380,13380,0
20231213,134900,347715810,13380,13380,13380,13380,0
20231213,134800,347715810,13380,13380,13380,13380,0
20231213,134700,347715810,13380,13380,13380,13380,210
20231213,134600,344906010,13380,13380,13380,13380,49
20231213,134500,344250390,13380,13380,13380,13380,20
20231213,134400,343982790,13390,13390,13390,13390,0
20231213,134300,343982790,13390,13390,13390,13390,2
20231213,134200,343956010,13390,13390,13390,13390,0
20231213,134100,343956010,13390,13380,13390,13380,29
20231213,134000,343567800,13380,13380,13380,13380,2
20231213,133900,343541040,13360,13360,13360,13360,150
20231213,133800,341537040,13360,13360,13360,13360,0
20231213,133700,341537040,13360,13360,13360,13360,0
20231213,133600,341537040,13360,13360,13360,13360,0
20231213,133500,341537040,13360,13360,13360,13360,0
20231213,133400,341537040,13360,13360,13360,13360,0
20231213,133300,341537040,13360,13360,13360,13360,0
20231213,133200,341537040,13360,13360,13360,13360,3
20231213,133100,341496960,13390,13390,13390,13390,12
20231213,133000,341336280,13390,13390,13390,13390,91
20231213,132900,340117790,13400,13400,13400,13400,0
20231213,132800,340117790,13400,13400,13400,13400,0
20231213,132700,340117790,13400,13400,13400,13400,0
20231213,132600,340117790,13400,13390,13400,13370,1010
20231213,132500,326602740,13410,13410,13410,13410,3
20231213,132400,326562510,13410,13410,13410,13410,25
20231213,132300,326227260,13410,13410,13410,13410,69
20231213,132200,325301970,13420,13420,13420,13420,200
20231213,132100,322617970,13420,13420,13420,13420,0
20231213,132000,322617970,13420,13420,13420,13420,0
20231213,131900,322617970,13420,13420,13420,13420,0
20231213,131800,322617970,13420,13410,13420,13410,515
20231213,131700,315709870,13410,13410,13410,13410,0
20231213,131600,315709870,13410,13410,13410,13410,1
20231213,131500,315696460,13410,13410,13410,13410,0
20231213,131400,315696460,13410,13410,13410,13410,0
20231213,131300,315696460,13410,13410,13410,13410,1
20231213,131200,315683050,13380,13380,13380,13380,0
20231213,131100,315683050,13380,13380,13380,13380,0
20231213,131000,315683050,13380,13380,13380,13380,0
20231213,130900,315683050,13380,13380,13380,13380,0
20231213,130800,315683050,13380,13380,13380,13380,0
20231213,130700,315683050,13380,13380,13380,13380,0
20231213,130600,315683050,13380,13380,13380,13380,1
20231213,130500,315669670,13380,13380,13380,13380,0
20231213,130400,315669670,13380,13380,13380,13380,0
20231213,130300,315669670,13380,13380,13380,13380,10
20231213,130200,315535870,13380,13380,13380,13380,0
20231213,130100,315535870,13380,13380,13380,13380,20
20231213,130000,315268270,13390,13390,13390,13390,131
20231213,125900,313514180,13390,13390,13390,13390,69
20231213,125800,312590270,13380,13380,13380,13380,0
20231213,125700,312590270,13380,13380,13380,13380,50
20231213,125600,311921270,13390,13390,13390,13390,0
20231213,125500,311921270,13390,13390,13390,13390,0
20231213,125400,311921270,13390,13390,13390,13390,100
20231213,125300,310582270,13390,13390,13390,13390,0
20231213,125200,310582270,13390,13390,13390,13390,8
20231213,125100,310475150,13390,13400,13400,13390,306
20231213,125000,306375990,13430,13430,13430,13430,1
20231213,124900,306362560,13400,13400,13400,13400,34
20231213,124800,305906960,13410,13410,13420,13410,441
20231213,124700,299992980,13410,13430,13430,13410,447
20231213,124600,293995620,13470,13470,13470,13470,0
20231213,124500,293995620,13470,13450,13470,13450,1007
20231213,124400,280444020,13450,13450,13450,13380,5
20231213,124300,280376840,13450,13450,13450,13450,0
20231213,124200,280376840,13450,13370,13450,13370,3539
20231213,124100,232953960,13370,13370,13370,13370,12
20231213,124000,232793520,13370,13370,13370,13370,1
20231213,123900,232780150,13360,13360,13360,13360,93
20231213,123800,231537670,13370,13370,13370,13370,2
20231213,123700,231510930,13360,13360,13360,13360,129
20231213,123600,229787490,13350,13360,13360,13350,102
20231213,123500,228425770,13350,13350,13350,13350,0
20231213,123400,228425770,13350,13350,13350,13350,500
20231213,123300,221750770,13370,13370,13370,13370,1
20231213,123200,221737400,13370,13370,13370,13370,0
20231213,123100,221737400,13370,13350,13370,13350,18
20231213,123000,221497060,13350,13350,13370,13350,822
20231213,122900,210523280,13350,13370,13370,13350,88
20231213,122800,209348400,13370,13370,13370,13370,12
20231213,122700,209187960,13380,13380,13380,13380,12
20231213,122600,209027400,13360,13350,13360,13350,763
20231213,122500,198838720,13330,13330,13330,13330,0
20231213,122400,198838720,13330,13310,13330,13310,492
20231213,122300,192284810,13310,13290,13310,13290,1177
20231213,122200,176630720,13290,13290,13290,13290,370
20231213,122100,171713420,13280,13280,13280,13280,372
20231213,122000,166773260,13260,13260,13260,13260,0
20231213,121900,166773260,13260,13260,13260,13260,0
20231213,121800,166773260,13260,13260,13260,13260,0
20231213,121700,166773260,13260,13260,13260,13260,20
20231213,121600,166508060,13280,13280,13280,13280,1
20231213,121500,166494780,13280,13280,13280,13280,0
20231213,121400,166494780,13280,13280,13280,13280,0
20231213,121300,166494780,13280,13280,13280,13280,0
20231213,121200,166494780,13280,13280,13280,13280,0
20231213,121100,166494780,13280,13280,13280,13280,0
20231213,121000,166494780,13280,13280,13280,13280,0
20231213,120900,166494780,13280,13280,13280,13280,0
20231213,120800,166494780,13280,13280,13280,13280,0
20231213,120700,166494780,13280,13280,13280,13280,0
20231213,120600,166494780,13280,13280,13280,13280,0
20231213,120500,166494780,13280,13280,13280,13280,0
20231213,120400,166494780,13280,13280,13280,13280,4
20231213,120300,166441660,13280,13280,13280,13280,0
20231213,120200,166441660,13280,13280,13280,13280,0
20231213,120100,166441660,13280,13280,13280,13280,0
20231213,120000,166441660,13280,13280,13280,13280,0
20231213,115900,166441660,13280,13280,13280,13280,0
20231213,115800,166441660,13280,13280,13280,13280,4
20231213,115700,166388540,13230,13230,13230,13230,0
20231213,115600,166388540,13230,13230,13230,13230,0
20231213,115500,166388540,13230,13230,13230,13230,1
20231213,115400,166375310,13290,13290,13290,13290,0
20231213,115300,166375310,13290,13290,13290,13290,0
20231213,115200,166375310,13290,13290,13290,13290,60
20231213,115100,165577910,13270,13270,13270,13270,0
20231213,115000,165577910,13270,13270,13270,13270,205
20231213,114900,162857560,13290,13290,13290,13290,0
20231213,114800,162857560,13290,13290,13290,13290,0
20231213,114700,162857560,13290,13290,13290,13290,19
20231213,114600,162605050,13290,13290,13290,13290,0
20231213,114500,162605050,13290,13290,13290,13290,5
20231213,114400,162538600,13290,13290,13290,13290,0
20231213,114300,162538600,13290,13290,13290,13290,0
20231213,114200,162538600,13290,13290,13290,13290,9
20231213,114100,162418990,13220,13220,13220,13220,10
20231213,114000,162286790,13290,13290,13290,13290,3
20231213,113900,162246920,13290,13290,13290,13290,0
20231213,113800,162246920,13290,13290,13290,13290,0
20231213,113700,162246920,13290,13250,13290,13250,1002
20231213,113600,148970380,13290,13290,13290,13290,0
20231213,113500,148970380,13290,13290,13290,13290,0
20231213,113400,148970380,13290,13260,13290,13250,208
20231213,113300,146214120,13290,13290,13290,13290,0
20231213,113200,146214120,13290,13290,13290,13290,60
20231213,113100,145416720,13290,13290,13290,13290,0
20231213,113000,145416720,13290,13260,13290,13260,41
20231213,112900,144873030,13260,13260,13260,13260,0
20231213,112800,144873030,13260,13280,13300,13260,64
20231213,112700,144024230,13270,13270,13270,13270,100
20231213,112600,142697230,13280,13280,13280,13280,1
20231213,112500,142683950,13300,13300,13300,13300,0
20231213,112400,142683950,13300,13300,13300,13300,0
20231213,112300,142683950,13300,13300,13300,13300,0
20231213,112200,142683950,13300,13300,13300,13300,1
20231213,112100,142670650,13300,13290,13300,13280,201
20231213,112000,140000350,13300,13310,13320,13300,81
20231213,111900,138922860,13320,13320,13320,13320,0
20231213,111800,138922860,13320,13290,13320,13290,375
20231213,111700,133931570,13290,13250,13290,13250,313
20231213,111600,129777630,13250,13250,13250,13250,0
20231213,111500,129777630,13250,13250,13250,13250,0
20231213,111400,129777630,13250,13250,13250,13250,81
20231213,111300,128704380,13250,13250,13250,13250,17
20231213,111200,128479130,13240,13240,13240,13240,3
20231213,111100,128439410,13250,13250,13250,13250,0
20231213,111000,128439410,13250,13250,13250,13250,0
20231213,110900,128439410,13250,13250,13250,13250,0
20231213,110800,128439410,13250,13250,13250,13250,0
20231213,110700,128439410,13250,13250,13250,13250,0
20231213,110600,128439410,13250,13250,13250,13250,0
20231213,110500,128439410,13250,13250,13250,13250,15
20231213,110400,128240660,13250,13250,13250,13250,10
20231213,110300,128108160,13250,13250,13250,13250,1
20231213,110200,128094910,13220,13240,13250,13220,248
20231213,110100,124811400,13250,13250,13250,13250,1
20231213,110000,124798150,13250,13250,13250,13250,0
20231213,105900,124798150,13250,13250,13250,13250,0
20231213,105800,124798150,13250,13250,13250,13250,1
20231213,105700,124784900,13250,13170,13250,13170,350
20231213,105600,120172850,13170,13160,13170,13160,450
20231213,105500,114250430,13150,13150,13150,13150,1
20231213,105400,114237280,13160,13160,13160,13160,1
20231213,105300,114224120,13160,13160,13160,13160,0
20231213,105200,114224120,13160,13160,13160,13160,0
20231213,105100,114224120,13160,13160,13160,13160,0
20231213,105000,114224120,13160,13160,13160,13160,0
20231213,104900,114224120,13160,13160,13160,13160,1
20231213,104800,114210960,13160,13160,13160,13160,0
20231213,104700,114210960,13160,13150,13160,13150,15
20231213,104600,114013690,13140,13140,13140,13140,0
20231213,104500,114013690,13140,13140,13140,13140,0
20231213,104400,114013690,13140,13140,13140,13140,0
20231213,104300,114013690,13140,13140,13140,13140,0
20231213,104200,114013690,13140,13140,13140,13140,0
20231213,104100,114013690,13140,13140,13140,13140,0
20231213,104000,114013690,13140,13140,13140,13140,26
20231213,103900,113672050,13140,13140,13140,13140,26
20231213,103800,113330410,13150,13150,13150,13150,20
20231213,103700,113067410,13160,13160,13160,13160,0
20231213,103600,113067410,13160,13160,13160,13160,10
20231213,103500,112935810,13140,13140,13140,13140,0
20231213,103400,112935810,13140,13150,13150,13140,36
20231213,103300,112462750,13140,13140,13140,13140,0
20231213,103200,112462750,13140,13140,13140,13140,0
20231213,103100,112462750,13140,13140,13140,13140,30
20231213,103000,112068550,13140,13140,13140,13140,41
20231213,102900,111529810,13140,13140,13140,13140,0
20231213,102800,111529810,13140,13140,13140,13140,2
20231213,102700,111503530,13140,13160,13160,13140,8
20231213,102600,111398350,13140,13140,13140,13140,0
20231213,102500,111398350,13140,13160,13160,13140,184
20231213,102400,108979930,13160,13160,13160,13160,1
20231213,102300,108966770,13160,13160,13160,13160,0
20231213,102200,108966770,13160,13160,13160,13160,0
20231213,102100,108966770,13160,13160,13160,13160,1
20231213,102000,108953610,13140,13140,13140,13140,0
20231213,101900,108953610,13140,13140,13140,13140,0
20231213,101800,108953610,13140,13140,13140,13140,0
20231213,101700,108953610,13140,13140,13140,13140,0
20231213,101600,108953610,13140,13170,13170,13140,10
20231213,101500,108822180,13120,13150,13150,13120,860
20231213,101400,97523150,13160,13160,13160,13160,186
20231213,101300,95075390,13160,13160,13160,13160,50
20231213,101200,94417390,13160,13160,13160,13160,5
20231213,101100,94351590,13170,13170,13170,13170,2
20231213,101000,94325250,13170,13170,13170,13170,0
20231213,100900,94325250,13170,13160,13170,13160,5
20231213,100800,94259410,13170,13170,13170,13170,0
20231213,100700,94259410,13170,13170,13170,13170,0
20231213,100600,94259410,13170,13150,13170,13150,72
20231213,100500,93312590,13170,13170,13170,13160,59
20231213,100400,92535590,13170,13150,13170,13150,18
20231213,100300,92298670,13150,13170,13170,13150,220
20231213,100200,89405530,13150,13180,13180,13150,546
20231213,100100,82220490,13180,13180,13180,13180,20
20231213,100000,81956890,13190,13210,13210,13190,51
20231213,095900,81284180,13210,13210,13210,13210,0
20231213,095800,81284180,13210,13180,13210,13180,18
20231213,095700,81046910,13190,13190,13210,13180,151
20231213,095600,79056580,13190,13210,13210,13190,740
20231213,095500,69288380,13220,13220,13220,13220,1
20231213,095400,69275160,13220,13220,13220,13220,53
20231213,095300,68574500,13250,13250,13250,13250,1
20231213,095200,68561250,13230,13240,13240,13230,69
20231213,095100,67648300,13260,13260,13260,13260,0
20231213,095000,67648300,13260,13260,13260,13260,0
20231213,094900,67648300,13260,13250,13260,13250,11
20231213,094800,67502540,13260,13260,13260,13260,1
20231213,094700,67489280,13260,13260,13260,13260,11
20231213,094600,67343420,13260,13260,13260,13260,0
20231213,094500,67343420,13260,13260,13260,13260,3
20231213,094400,67303640,13260,13260,13260,13260,1
20231213,094300,67290380,13280,13280,13280,13280,0
20231213,094200,67290380,13280,13280,13280,13280,0
20231213,094100,67290380,13280,13280,13280,13280,0
20231213,094000,67290380,13280,13280,13280,13280,0
20231213,093900,67290380,13280,13280,13280,13280,1
20231213,093800,67277100,13280,13280,13280,13280,2
20231213,093700,67250540,13280,13290,13290,13280,10
20231213,093600,67117650,13290,13290,13290,13290,0
20231213,093500,67117650,13290,13230,13290,13230,361
20231213,093400,62341560,13290,13230,13290,13230,11
20231213,093300,62195970,13220,13240,13240,13220,279
20231213,093200,58505820,13300,13300,13300,13300,1
20231213,093100,58492520,13240,13240,13240,13240,5
20231213,093000,58426320,13300,13290,13300,13290,10
20231213,092900,58293390,13290,13290,13290,13290,9
20231213,092800,58173780,13300,13300,13300,13300,0
20231213,092700,58173780,13300,13300,13300,13300,4
20231213,092600,58120580,13300,13300,13300,13300,31
20231213,092500,57708280,13300,13290,13300,13240,234
20231213,092400,54598370,13290,13290,13290,13290,1
20231213,092300,54585080,13290,13230,13290,13230,38
20231213,092200,54082280,13210,13210,13210,13210,53
20231213,092100,53382150,13210,13210,13210,13210,27
20231213,092000,53025480,13210,13200,13210,13200,229
20231213,091900,50002470,13200,13210,13210,13200,654
20231213,091800,41369220,13210,13230,13230,13210,631
20231213,091700,33028240,13300,13300,13300,13300,1
20231213,091600,33014940,13230,13230,13230,13230,0
20231213,091500,33014940,13230,13240,13240,13230,191
20231213,091400,30486710,13300,13320,13320,13300,2
20231213,091300,30460090,13340,13340,13340,13340,0
20231213,091200,30460090,13340,13340,13340,13340,1
20231213,091100,30446750,13360,13360,13360,13360,1
20231213,091000,30433390,13370,13290,13380,13290,301
20231213,090900,26407730,13230,13350,13380,13230,725
20231213,090800,16743710,13350,13370,13370,13250,16
20231213,090700,16531360,13370,13260,13380,13260,55
20231213,090600,15798210,13260,13260,13260,13260,26
20231213,090500,15453450,13260,13240,13260,13240,348
20231213,090400,10843630,13250,13260,13260,13250,32
20231213,090300,10419610,13380,13380,13380,13380,100
20231213,090200,9081610,13380,13380,13380,13380,0
20231213,090100,9081610,13380,13380,13380,13380,1
20231213,090000,9068230,13260,13340,13340,13260,680