KissMeData/034310/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,191600,146321100,13500,13500,13500,13500,2086
20231211,191500,146321100,13500,13500,13500,13500,0
20231211,191400,146321100,13500,13500,13500,13500,0
20231211,191300,146321100,13500,13500,13500,13500,0
20231211,191200,146321100,13500,13500,13500,13500,0
20231211,191100,146321100,13500,13500,13500,13500,0
20231211,191000,146321100,13500,13500,13500,13500,0
20231211,190900,146321100,13500,13500,13500,13500,0
20231211,190800,146321100,13500,13500,13500,13500,0
20231211,190700,146321100,13500,13500,13500,13500,0
20231211,190600,146321100,13500,13500,13500,13500,0
20231211,190500,146321100,13500,13500,13500,13500,0
20231211,190400,146321100,13500,13500,13500,13500,0
20231211,190300,146321100,13500,13500,13500,13500,0
20231211,190200,146321100,13500,13500,13500,13500,0
20231211,190100,146321100,13500,13500,13500,13500,0
20231211,190000,146321100,13500,13500,13500,13500,0
20231211,185900,146321100,13500,13500,13500,13500,0
20231211,185800,146321100,13500,13500,13500,13500,0
20231211,185700,146321100,13500,13500,13500,13500,0
20231211,185600,146321100,13500,13500,13500,13500,0
20231211,185500,146321100,13500,13500,13500,13500,0
20231211,185400,146321100,13500,13500,13500,13500,0
20231211,185300,146321100,13500,13500,13500,13500,0
20231211,185200,146321100,13500,13500,13500,13500,0
20231211,185100,146321100,13500,13500,13500,13500,0
20231211,185000,146321100,13500,13500,13500,13500,0
20231211,184900,146321100,13500,13500,13500,13500,0
20231211,184800,146321100,13500,13500,13500,13500,0
20231211,184700,146321100,13500,13500,13500,13500,0
20231211,184600,146321100,13500,13500,13500,13500,2086
20231211,184500,146321100,13500,13500,13500,13500,0
20231211,184400,146321100,13500,13500,13500,13500,0
20231211,184300,146321100,13500,13500,13500,13500,0
20231211,184200,146321100,13500,13500,13500,13500,0
20231211,184100,146321100,13500,13500,13500,13500,0
20231211,184000,146321100,13500,13500,13500,13500,0
20231211,183900,146321100,13500,13500,13500,13500,0
20231211,183800,146321100,13500,13500,13500,13500,0
20231211,183700,146321100,13500,13500,13500,13500,0
20231211,183600,146321100,13500,13500,13500,13500,0
20231211,183500,146321100,13500,13500,13500,13500,0
20231211,183400,146321100,13500,13500,13500,13500,0
20231211,183300,146321100,13500,13500,13500,13500,0
20231211,183200,146321100,13500,13500,13500,13500,0
20231211,183100,146321100,13500,13500,13500,13500,0
20231211,183000,146321100,13500,13500,13500,13500,0
20231211,182900,146321100,13500,13500,13500,13500,0
20231211,182800,146321100,13500,13500,13500,13500,0
20231211,182700,146321100,13500,13500,13500,13500,0
20231211,182600,146321100,13500,13500,13500,13500,0
20231211,182500,146321100,13500,13500,13500,13500,0
20231211,182400,146321100,13500,13500,13500,13500,0
20231211,182300,146321100,13500,13500,13500,13500,0
20231211,182200,146321100,13500,13500,13500,13500,0
20231211,182100,146321100,13500,13500,13500,13500,0
20231211,182000,146321100,13500,13500,13500,13500,0
20231211,181900,146321100,13500,13500,13500,13500,0
20231211,181800,146321100,13500,13500,13500,13500,0
20231211,181700,146321100,13500,13500,13500,13500,0
20231211,181600,146321100,13500,13500,13500,13500,2086
20231211,181500,146321100,13500,13500,13500,13500,0
20231211,181400,146321100,13500,13500,13500,13500,0
20231211,181300,146321100,13500,13500,13500,13500,0
20231211,181200,146321100,13500,13500,13500,13500,0
20231211,181100,146321100,13500,13500,13500,13500,0
20231211,181000,146321100,13500,13500,13500,13500,0
20231211,180900,146321100,13500,13500,13500,13500,0
20231211,180800,146321100,13500,13500,13500,13500,0
20231211,180700,146321100,13500,13500,13500,13500,0
20231211,180600,146321100,13500,13500,13500,13500,0
20231211,180500,146321100,13500,13500,13500,13500,0
20231211,180400,146321100,13500,13500,13500,13500,0
20231211,180300,146321100,13500,13500,13500,13500,0
20231211,180200,146321100,13500,13500,13500,13500,0
20231211,180100,146321100,13500,13500,13500,13500,0
20231211,180000,146321100,13500,13500,13500,13500,0
20231211,175900,146321100,13500,13500,13500,13500,0
20231211,175800,146321100,13500,13500,13500,13500,0
20231211,175700,146321100,13500,13500,13500,13500,0
20231211,175600,146321100,13500,13500,13500,13500,0
20231211,175500,146321100,13500,13500,13500,13500,0
20231211,175400,146321100,13500,13500,13500,13500,0
20231211,175300,146321100,13500,13500,13500,13500,0
20231211,175200,146321100,13500,13500,13500,13500,0
20231211,175100,146321100,13500,13500,13500,13500,0
20231211,175000,146321100,13500,13500,13500,13500,0
20231211,174900,146321100,13500,13500,13500,13500,0
20231211,174800,146321100,13500,13500,13500,13500,0
20231211,174700,146321100,13500,13500,13500,13500,0
20231211,174600,146321100,13500,13500,13500,13500,2086
20231211,174500,146321100,13500,13500,13500,13500,0
20231211,174400,146321100,13500,13500,13500,13500,0
20231211,174300,146321100,13500,13500,13500,13500,0
20231211,174200,146321100,13500,13500,13500,13500,0
20231211,174100,146321100,13500,13500,13500,13500,0
20231211,174000,146321100,13500,13500,13500,13500,0
20231211,173900,146321100,13500,13500,13500,13500,0
20231211,173800,146321100,13500,13500,13500,13500,0
20231211,173700,146321100,13500,13500,13500,13500,0
20231211,173600,146321100,13500,13500,13500,13500,0
20231211,173500,146321100,13500,13500,13500,13500,0
20231211,173400,146321100,13500,13500,13500,13500,0
20231211,173300,146321100,13500,13500,13500,13500,0
20231211,173200,146321100,13500,13500,13500,13500,0
20231211,173100,146321100,13500,13500,13500,13500,0
20231211,173000,146321100,13500,13500,13500,13500,0
20231211,172900,146321100,13500,13500,13500,13500,0
20231211,172800,146321100,13500,13500,13500,13500,0
20231211,172700,146321100,13500,13500,13500,13500,0
20231211,172600,146321100,13500,13500,13500,13500,0
20231211,172500,146321100,13500,13500,13500,13500,0
20231211,172400,146321100,13500,13500,13500,13500,0
20231211,172300,146321100,13500,13500,13500,13500,0
20231211,172200,146321100,13500,13500,13500,13500,0
20231211,172100,146321100,13500,13500,13500,13500,0
20231211,172000,146321100,13500,13500,13500,13500,0
20231211,171900,146321100,13500,13500,13500,13500,0
20231211,171800,146321100,13500,13500,13500,13500,0
20231211,171700,146321100,13500,13500,13500,13500,0
20231211,171600,146321100,13500,13500,13500,13500,2086
20231211,171500,146321100,13500,13500,13500,13500,0
20231211,171400,146321100,13500,13500,13500,13500,0
20231211,171300,146321100,13500,13500,13500,13500,0
20231211,171200,146321100,13500,13500,13500,13500,0
20231211,171100,146321100,13500,13500,13500,13500,0
20231211,171000,146321100,13500,13500,13500,13500,0
20231211,170900,146321100,13500,13500,13500,13500,0
20231211,170800,146321100,13500,13500,13500,13500,0
20231211,170700,146321100,13500,13500,13500,13500,0
20231211,170600,146321100,13500,13500,13500,13500,0
20231211,170500,146321100,13500,13500,13500,13500,0
20231211,170400,146321100,13500,13500,13500,13500,0
20231211,170300,146321100,13500,13500,13500,13500,0
20231211,170200,146321100,13500,13500,13500,13500,0
20231211,170100,146321100,13500,13500,13500,13500,0
20231211,170000,146321100,13500,13500,13500,13500,0
20231211,165900,146321100,13500,13500,13500,13500,0
20231211,165800,146321100,13500,13500,13500,13500,0
20231211,165700,146321100,13500,13500,13500,13500,0
20231211,165600,146321100,13500,13500,13500,13500,0
20231211,165500,146321100,13500,13500,13500,13500,0
20231211,165400,146321100,13500,13500,13500,13500,0
20231211,165300,146321100,13500,13500,13500,13500,0
20231211,165200,146321100,13500,13500,13500,13500,0
20231211,165100,146321100,13500,13500,13500,13500,0
20231211,165000,146321100,13500,13500,13500,13500,0
20231211,164900,146321100,13500,13500,13500,13500,0
20231211,164800,146321100,13500,13500,13500,13500,0
20231211,164700,146321100,13500,13500,13500,13500,0
20231211,164600,146321100,13500,13500,13500,13500,2086
20231211,164500,146321100,13500,13500,13500,13500,0
20231211,164400,146321100,13500,13500,13500,13500,0
20231211,164300,146321100,13500,13500,13500,13500,0
20231211,164200,146321100,13500,13500,13500,13500,0
20231211,164100,146321100,13500,13500,13500,13500,0
20231211,164000,146321100,13500,13500,13500,13500,0
20231211,163900,146321100,13500,13500,13500,13500,0
20231211,163800,146321100,13500,13500,13500,13500,0
20231211,163700,146321100,13500,13500,13500,13500,0
20231211,163600,146321100,13500,13500,13500,13500,0
20231211,163500,146321100,13500,13500,13500,13500,0
20231211,163400,146321100,13500,13500,13500,13500,0
20231211,163300,146321100,13500,13500,13500,13500,0
20231211,163200,146321100,13500,13500,13500,13500,0
20231211,163100,146321100,13500,13500,13500,13500,0
20231211,163000,146321100,13500,13500,13500,13500,0
20231211,162900,146321100,13500,13500,13500,13500,0
20231211,162800,146321100,13500,13500,13500,13500,0
20231211,162700,146321100,13500,13500,13500,13500,0
20231211,162600,146321100,13500,13500,13500,13500,0
20231211,162500,146321100,13500,13500,13500,13500,0
20231211,162400,146321100,13500,13500,13500,13500,0
20231211,162300,146321100,13500,13500,13500,13500,0
20231211,162200,146321100,13500,13500,13500,13500,0
20231211,162100,146321100,13500,13500,13500,13500,0
20231211,162000,146321100,13500,13500,13500,13500,0
20231211,161900,146321100,13500,13500,13500,13500,0
20231211,161800,146321100,13500,13500,13500,13500,0
20231211,161700,146321100,13500,13500,13500,13500,0
20231211,161600,146321100,13500,13500,13500,13500,2086
20231211,161500,146321100,13500,13500,13500,13500,0
20231211,161400,146321100,13500,13500,13500,13500,0
20231211,161300,146321100,13500,13500,13500,13500,0
20231211,161200,146321100,13500,13500,13500,13500,0
20231211,161100,146321100,13500,13500,13500,13500,0
20231211,161000,146321100,13500,13500,13500,13500,0
20231211,160900,146321100,13500,13500,13500,13500,0
20231211,160800,146321100,13500,13500,13500,13500,0
20231211,160700,146321100,13500,13500,13500,13500,0
20231211,160600,146321100,13500,13500,13500,13500,0
20231211,160500,146321100,13500,13500,13500,13500,0
20231211,160400,146321100,13500,13500,13500,13500,0
20231211,160300,146321100,13500,13500,13500,13500,0
20231211,160200,146321100,13500,13500,13500,13500,0
20231211,160100,146321100,13500,13500,13500,13500,0
20231211,160000,146321100,13500,13500,13500,13500,0
20231211,155900,146321100,13500,13500,13500,13500,0
20231211,155800,146321100,13500,13500,13500,13500,0
20231211,155700,146321100,13500,13500,13500,13500,0
20231211,155600,146321100,13500,13500,13500,13500,0
20231211,155500,146321100,13500,13500,13500,13500,0
20231211,155400,146321100,13500,13500,13500,13500,0
20231211,155300,146321100,13500,13500,13500,13500,0
20231211,155200,146321100,13500,13500,13500,13500,0
20231211,155100,146321100,13500,13500,13500,13500,0
20231211,155000,146321100,13500,13500,13500,13500,0
20231211,154900,146321100,13500,13500,13500,13500,0
20231211,154800,146321100,13500,13500,13500,13500,0
20231211,154700,146321100,13500,13500,13500,13500,0
20231211,154600,146321100,13500,13500,13500,13500,2086
20231211,154500,146321100,13500,13500,13500,13500,0
20231211,154400,146321100,13500,13500,13500,13500,0
20231211,154300,146321100,13500,13500,13500,13500,0
20231211,154200,146321100,13500,13500,13500,13500,0
20231211,154100,146321100,13500,13500,13500,13500,0
20231211,154000,146321100,13500,13500,13500,13500,0
20231211,153900,146321100,13500,13500,13500,13500,0
20231211,153800,146321100,13500,13500,13500,13500,0
20231211,153700,146321100,13500,13500,13500,13500,0
20231211,153600,146321100,13500,13500,13500,13500,0
20231211,153500,146321100,13500,13500,13500,13500,0
20231211,153400,146321100,13500,13500,13500,13500,0
20231211,153300,146321100,13500,13500,13500,13500,0
20231211,153200,146321100,13500,13500,13500,13500,0
20231211,153100,146321100,13500,13500,13500,13500,0
20231211,153000,146321100,13500,13500,13500,13500,2086
20231211,152900,118160100,13380,13380,13380,13380,0
20231211,152800,118160100,13380,13380,13380,13380,0
20231211,152700,118160100,13380,13380,13380,13380,0
20231211,152600,118160100,13380,13380,13380,13380,0
20231211,152500,118160100,13380,13380,13380,13380,0
20231211,152400,118160100,13380,13380,13380,13380,0
20231211,152300,118160100,13380,13380,13380,13380,0
20231211,152200,118160100,13380,13380,13380,13380,0
20231211,152100,118160100,13380,13380,13380,13380,0
20231211,152000,118160100,13380,13380,13380,13380,0
20231211,151900,118160100,13380,13320,13380,13310,21
20231211,151800,117879600,13310,13310,13310,13310,0
20231211,151700,117879600,13310,13310,13310,13310,0
20231211,151600,117879600,13310,13310,13310,13310,1
20231211,151500,117866290,13360,13320,13360,13310,30
20231211,151400,117466440,13360,13330,13360,13320,67
20231211,151300,116572230,13330,13290,13330,13270,327
20231211,151200,112214990,13290,13360,13360,13290,80
20231211,151100,111148750,13350,13270,13350,13270,84
20231211,151000,110029910,13240,13210,13240,13210,106
20231211,150900,108628010,13210,13200,13210,13200,7
20231211,150800,108535580,13230,13230,13230,13230,0
20231211,150700,108535580,13230,13190,13230,13190,390
20231211,150600,103383560,13180,13180,13190,13180,23
20231211,150500,103080390,13180,13180,13180,13180,7
20231211,150400,102988130,13180,13180,13180,13180,0
20231211,150300,102988130,13180,13180,13180,13180,1
20231211,150200,102974950,13200,13230,13230,13200,7
20231211,150100,102882520,13200,13260,13260,13200,184
20231211,150000,100448080,13260,13280,13280,13260,34
20231211,145900,99996990,13280,13350,13350,13270,164
20231211,145800,97816870,13350,13210,13350,13210,32
20231211,145700,97392400,13230,13150,13230,13140,385
20231211,145600,92321490,13140,13150,13150,13140,19
20231211,145500,92071820,13140,13140,13150,13140,18
20231211,145400,91835180,13140,13140,13140,13140,0
20231211,145300,91835180,13140,13150,13150,13140,9
20231211,145200,91716900,13140,13140,13140,13140,14
20231211,145100,91532940,13150,13150,13150,13140,48
20231211,145000,90902100,13140,13140,13150,13140,15
20231211,144900,90704980,13130,13130,13130,13130,1
20231211,144800,90691850,13140,13140,13140,13130,36
20231211,144700,90218990,13130,13130,13130,13130,0
20231211,144600,90218990,13130,13130,13130,13130,2
20231211,144500,90192730,13130,13130,13130,13130,6
20231211,144400,90113950,13130,13140,13140,13130,20
20231211,144300,89851170,13140,13140,13140,13140,6
20231211,144200,89772330,13140,13150,13150,13140,4
20231211,144100,89719740,13140,13150,13150,13140,37
20231211,144000,89233550,13140,13130,13150,13130,31
20231211,143900,88826280,13140,13140,13140,13130,20
20231211,143800,88563500,13140,13140,13150,13140,7
20231211,143700,88471510,13150,13150,13150,13150,1
20231211,143600,88458360,13140,13130,13140,13130,40
20231211,143500,87932820,13140,13130,13140,13130,22
20231211,143400,87643940,13130,13130,13130,13130,6
20231211,143300,87565160,13140,13130,13140,13130,6
20231211,143200,87486370,13130,13130,13130,13130,2
20231211,143100,87460110,13130,13130,13140,13130,7
20231211,143000,87368190,13140,13130,13140,13130,203
20231211,142900,84702610,13130,13130,13140,13130,9
20231211,142800,84584430,13130,13130,13140,13130,13
20231211,142700,84413730,13130,13130,13130,13130,5
20231211,142600,84348080,13140,13130,13140,13130,25
20231211,142500,84019800,13130,13130,13130,13130,7
20231211,142400,83927890,13140,13130,13140,13130,3
20231211,142300,83888490,13130,13130,13130,13130,6
20231211,142200,83809710,13130,13130,13140,13130,16
20231211,142100,83599530,13130,13130,13130,13130,20
20231211,142000,83336930,13130,13130,13130,13130,4
20231211,141900,83284410,13130,13130,13130,13130,16
20231211,141800,83074330,13130,13130,13130,13130,2
20231211,141700,83048070,13130,13130,13130,13130,38
20231211,141600,82549130,13130,13130,13140,13130,89
20231211,141500,81380540,13130,13130,13130,13130,6
20231211,141400,81301760,13140,13130,13140,13130,9
20231211,141300,81183580,13140,13130,13140,13130,18
20231211,141200,80947220,13130,13150,13150,13130,6
20231211,141100,80868400,13140,13140,13140,13140,10
20231211,141000,80737000,13150,13140,13150,13140,12
20231211,140900,80579270,13140,13140,13140,13140,9
20231211,140800,80461010,13140,13140,13140,13140,18
20231211,140700,80224490,13140,13140,13140,13140,1
20231211,140600,80211350,13140,13140,13140,13140,5
20231211,140500,80145650,13140,13140,13140,13140,2
20231211,140400,80119370,13140,13150,13150,13140,28
20231211,140300,79751230,13150,13150,13150,13150,7
20231211,140200,79659180,13150,13150,13150,13150,5
20231211,140100,79593430,13160,13160,13160,13160,5
20231211,140000,79527630,13160,13160,13160,13160,8
20231211,135900,79422350,13160,13160,13160,13160,31
20231211,135800,79014390,13160,13160,13170,13160,7
20231211,135700,78922260,13160,13160,13160,13160,6
20231211,135600,78843300,13160,13160,13160,13160,4
20231211,135500,78790660,13160,13170,13170,13160,19
20231211,135400,78540610,13160,13160,13160,13160,10
20231211,135300,78409010,13160,13160,13160,13160,1
20231211,135200,78395850,13170,13160,13170,13160,13
20231211,135100,78224690,13160,13160,13160,13160,19
20231211,135000,77974650,13160,13160,13160,13160,5
20231211,134900,77908850,13160,13160,13160,13160,8
20231211,134800,77803570,13160,13160,13160,13160,1
20231211,134700,77790410,13160,13160,13160,13160,6
20231211,134600,77711450,13160,13160,13160,13160,15
20231211,134500,77514050,13160,13160,13160,13160,0
20231211,134400,77514050,13160,13160,13170,13160,7
20231211,134300,77421920,13160,13160,13160,13160,1
20231211,134200,77408760,13170,13170,13170,13170,16
20231211,134100,77198040,13160,13160,13160,13160,44
20231211,134000,76619000,13150,13140,13150,13140,10
20231211,133900,76487510,13150,13150,13150,13150,4
20231211,133800,76434910,13150,13140,13150,13140,43
20231211,133700,75869590,13130,13130,13130,13130,19
20231211,133600,75620120,13130,13130,13130,13130,1
20231211,133500,75606990,13150,13130,13150,13130,37
20231211,133400,75120920,13120,13130,13130,13120,5
20231211,133300,75055280,13130,13130,13130,13130,33
20231211,133200,74621990,13130,13130,13130,13130,7
20231211,133100,74530080,13130,13130,13130,13130,2
20231211,133000,74503820,13130,13130,13130,13130,6
20231211,132900,74425040,13140,13130,13140,13130,40
20231211,132800,73899750,13130,13130,13130,13130,13
20231211,132700,73729060,13130,13130,13130,13130,6
20231211,132600,73650280,13140,13140,13140,13140,2
20231211,132500,73624000,13140,13140,13140,13140,5
20231211,132400,73558300,13140,13140,13140,13140,14
20231211,132300,73374340,13140,13140,13140,13140,6
20231211,132200,73295500,13150,13150,13150,13150,4
20231211,132100,73242900,13140,13130,13140,13130,41
20231211,132000,72704250,13120,13120,13120,13120,51
20231211,131900,72035130,13110,13110,13110,13110,1
20231211,131800,72022020,13110,13120,13120,13110,6
20231211,131700,71943350,13110,13120,13120,13110,3
20231211,131600,71904010,13120,13120,13120,13120,1
20231211,131500,71890890,13120,13120,13130,13120,25
20231211,131400,71562830,13130,13130,13130,13130,0
20231211,131300,71562830,13130,13130,13130,13130,5
20231211,131200,71497180,13130,13130,13130,13130,2
20231211,131100,71470920,13130,13130,13130,13130,13
20231211,131000,71300230,13130,13130,13140,13130,28
20231211,130900,70932580,13120,13120,13120,13120,3
20231211,130800,70893220,13130,13110,13130,13110,176
20231211,130700,68585220,13110,13110,13110,13110,8
20231211,130600,68480340,13110,13110,13110,13110,24
20231211,130500,68165700,13120,13110,13120,13110,7
20231211,130400,68073920,13110,13120,13120,13110,6
20231211,130300,67995240,13110,13110,13110,13110,13
20231211,130200,67824810,13120,13110,13120,13110,22
20231211,130100,67536310,13110,13110,13110,13110,9
20231211,130000,67418320,13110,13110,13110,13110,1
20231211,125900,67405210,13110,13110,13110,13110,7
20231211,125800,67313440,13110,13110,13110,13110,35
20231211,125700,66854590,13110,13110,13110,13110,5
20231211,125600,66789040,13110,13120,13120,13110,8
20231211,125500,66684150,13110,13110,13110,13110,9
20231211,125400,66566160,13120,13120,13120,13120,3
20231211,125300,66526800,13110,13110,13110,13110,29
20231211,125200,66146610,13110,13110,13110,13110,1
20231211,125100,66133500,13120,13110,13120,13110,12
20231211,125000,65976130,13110,13110,13110,13110,0
20231211,124900,65976130,13110,13110,13110,13110,32
20231211,124800,65556610,13110,13110,13120,13110,11
20231211,124700,65412390,13110,13120,13120,13110,5
20231211,124600,65346830,13110,13120,13120,13110,11
20231211,124500,65202610,13110,13120,13120,13110,7
20231211,124400,65110830,13110,13120,13120,13110,20
20231211,124300,64848610,13110,13110,13110,13110,6
20231211,124200,64769950,13110,13120,13120,13110,6
20231211,124100,64691280,13110,13110,13110,13110,10
20231211,124000,64560180,13120,13110,13120,13110,15
20231211,123900,64363510,13110,13110,13120,13110,11
20231211,123800,64219290,13110,13110,13110,13110,6
20231211,123700,64140630,13120,13110,13120,13110,5
20231211,123600,64075070,13110,13120,13120,13110,9
20231211,123500,63957060,13110,13110,13110,13110,18
20231211,123400,63721080,13120,13110,13120,13110,7
20231211,123300,63629300,13110,13110,13110,13110,0
20231211,123200,63629300,13110,13120,13120,13110,2
20231211,123100,63603070,13110,13120,13120,13110,23
20231211,123000,63301490,13130,13130,13130,13120,6
20231211,122900,63222750,13120,13120,13120,13120,9
20231211,122800,63104670,13120,13120,13120,13120,1
20231211,122700,63091550,13130,13120,13130,13120,21
20231211,122600,62816000,13120,13120,13120,13120,0
20231211,122500,62816000,13120,13120,13120,13120,1
20231211,122400,62802880,13120,13140,13140,13120,6
20231211,122300,62724140,13140,13140,13140,13140,10
20231211,122200,62592740,13140,13120,13140,13120,57
20231211,122100,61844530,13130,13100,13130,13100,130
20231211,122000,60140200,13090,13090,13090,13090,15
20231211,121900,59943850,13080,13080,13080,13080,6
20231211,121800,59865370,13080,13080,13090,13080,16
20231211,121700,59656070,13090,13080,13090,13080,13
20231211,121600,59485970,13080,13080,13080,13080,0
20231211,121500,59485970,13080,13080,13080,13080,1
20231211,121400,59472890,13090,13080,13090,13080,29
20231211,121300,59093540,13080,13080,13080,13080,2
20231211,121200,59067380,13090,13080,13090,13070,26
20231211,121100,58727280,13080,13080,13090,13080,10
20231211,121000,58596470,13080,13080,13090,13080,13
20231211,120900,58426420,13080,13080,13090,13080,56
20231211,120800,57693880,13080,13080,13080,13080,1
20231211,120700,57680800,13080,13080,13090,13080,14
20231211,120600,57497670,13090,13090,13090,13090,0
20231211,120500,57497670,13090,13080,13090,13080,62
20231211,120400,56686670,13090,13080,13090,13080,3
20231211,120300,56647420,13080,13080,13080,13080,2
20231211,120200,56621260,13080,13090,13090,13080,7
20231211,120100,56529690,13080,13090,13090,13080,2
20231211,120000,56503520,13080,13080,13090,13070,174
20231211,115900,54227730,13080,13080,13080,13080,0
20231211,115800,54227730,13080,13080,13080,13080,1
20231211,115700,54214650,13090,13100,13100,13090,226
20231211,115600,51254100,13100,13110,13110,13100,178
20231211,115500,48922290,13100,13100,13100,13100,11
20231211,115400,48778190,13100,13100,13100,13100,1
20231211,115300,48765090,13110,13100,13110,13100,33
20231211,115200,48332750,13100,13090,13100,13090,49
20231211,115100,47691290,13100,13100,13100,13090,203
20231211,115000,45033940,13110,13110,13110,13110,6
20231211,114900,44955280,13120,13120,13120,13120,0
20231211,114800,44955280,13120,13110,13120,13110,15
20231211,114700,44758610,13130,13160,13160,13130,5
20231211,114600,44692870,13170,13160,13170,13160,2
20231211,114500,44666540,13170,13150,13170,13150,50
20231211,114400,44008760,13160,13160,13160,13160,168
20231211,114300,41797880,13210,13270,13270,13170,212
20231211,114200,39003140,13210,13180,13270,13180,368
20231211,114100,34144610,13210,13120,13230,13120,249
20231211,114000,30858330,13120,13070,13120,13070,52
20231211,113900,30178010,13060,13060,13070,13060,5
20231211,113800,30112700,13070,13080,13090,13070,33
20231211,113700,29681150,13090,13090,13090,13090,38
20231211,113600,29183730,13100,13100,13110,13090,136
20231211,113500,27402460,13100,13100,13100,13100,0
20231211,113400,27402460,13100,13100,13100,13100,34
20231211,113300,26957060,13100,13110,13110,13100,6
20231211,113200,26878410,13100,13100,13100,13100,0
20231211,113100,26878410,13100,13150,13160,13100,277
20231211,113000,23242720,13150,13150,13150,13150,15
20231211,112900,23045470,13160,13150,13160,13150,26
20231211,112800,22703550,13150,13150,13160,13150,7
20231211,112700,22611490,13170,13160,13170,13160,12
20231211,112600,22453560,13180,13170,13180,13170,10
20231211,112500,22321850,13180,13170,13180,13170,23
20231211,112400,22018920,13170,13170,13180,13170,8
20231211,112300,21913550,13200,13180,13200,13180,22
20231211,112200,21623550,13180,13190,13190,13180,10
20231211,112100,21491690,13190,13200,13210,13190,147
20231211,112000,19551390,13210,13220,13220,13210,20
20231211,111900,19287180,13210,13210,13220,13210,23
20231211,111800,18983330,13210,13210,13210,13210,3
20231211,111700,18943700,13210,13210,13220,13210,6
20231211,111600,18864430,13220,13210,13220,13210,21
20231211,111500,18587000,13230,13230,13230,13230,0
20231211,111400,18587000,13230,13230,13230,13230,0
20231211,111300,18587000,13230,13230,13230,13230,0
20231211,111200,18587000,13230,13230,13230,13230,0
20231211,111100,18587000,13230,13230,13230,13230,0
20231211,111000,18587000,13230,13230,13230,13230,0
20231211,110900,18587000,13230,13230,13230,13230,0
20231211,110800,18587000,13230,13230,13230,13230,0
20231211,110700,18587000,13230,13230,13230,13230,0
20231211,110600,18587000,13230,13230,13230,13230,0
20231211,110500,18587000,13230,13230,13230,13230,0
20231211,110400,18587000,13230,13230,13230,13230,0
20231211,110300,18587000,13230,13230,13230,13230,0
20231211,110200,18587000,13230,13230,13230,13230,5
20231211,110100,18520850,13230,13230,13230,13230,0
20231211,110000,18520850,13230,13230,13230,13230,0
20231211,105900,18520850,13230,13230,13230,13230,0
20231211,105800,18520850,13230,13230,13230,13230,0
20231211,105700,18520850,13230,13230,13230,13230,0
20231211,105600,18520850,13230,13230,13230,13230,0
20231211,105500,18520850,13230,13230,13230,13230,0
20231211,105400,18520850,13230,13230,13230,13230,0
20231211,105300,18520850,13230,13230,13230,13230,0
20231211,105200,18520850,13230,13230,13230,13230,0
20231211,105100,18520850,13230,13230,13230,13230,0
20231211,105000,18520850,13230,13230,13230,13230,0
20231211,104900,18520850,13230,13230,13230,13230,1
20231211,104800,18507620,13200,13200,13200,13200,0
20231211,104700,18507620,13200,13200,13200,13200,1
20231211,104600,18494420,13230,13230,13230,13230,0
20231211,104500,18494420,13230,13230,13230,13230,0
20231211,104400,18494420,13230,13230,13230,13230,0
20231211,104300,18494420,13230,13230,13230,13230,0
20231211,104200,18494420,13230,13230,13230,13230,1
20231211,104100,18481190,13230,13230,13230,13230,0
20231211,104000,18481190,13230,13230,13230,13230,0
20231211,103900,18481190,13230,13230,13230,13230,0
20231211,103800,18481190,13230,13230,13230,13230,0
20231211,103700,18481190,13230,13230,13230,13230,0
20231211,103600,18481190,13230,13230,13230,13230,0
20231211,103500,18481190,13230,13230,13230,13230,0
20231211,103400,18481190,13230,13230,13230,13230,1
20231211,103300,18467960,13230,13230,13230,13230,0
20231211,103200,18467960,13230,13230,13230,13230,0
20231211,103100,18467960,13230,13230,13230,13230,0
20231211,103000,18467960,13230,13230,13230,13230,0
20231211,102900,18467960,13230,13230,13230,13230,0
20231211,102800,18467960,13230,13230,13230,13230,0
20231211,102700,18467960,13230,13230,13230,13230,0
20231211,102600,18467960,13230,13230,13230,13230,0
20231211,102500,18467960,13230,13230,13230,13230,0
20231211,102400,18467960,13230,13230,13230,13230,0
20231211,102300,18467960,13230,13230,13230,13230,2
20231211,102200,18441500,13200,13200,13200,13200,0
20231211,102100,18441500,13200,13200,13200,13200,10
20231211,102000,18309500,13230,13230,13230,13230,0
20231211,101900,18309500,13230,13230,13230,13230,0
20231211,101800,18309500,13230,13230,13230,13230,0
20231211,101700,18309500,13230,13230,13230,13230,0
20231211,101600,18309500,13230,13230,13230,13230,0
20231211,101500,18309500,13230,13230,13230,13230,0
20231211,101400,18309500,13230,13230,13230,13230,0
20231211,101300,18309500,13230,13230,13230,13230,0
20231211,101200,18309500,13230,13230,13230,13230,1
20231211,101100,18296270,13220,13230,13230,13220,227
20231211,101000,15293130,13230,13230,13230,13230,0
20231211,100900,15293130,13230,13230,13230,13230,0
20231211,100800,15293130,13230,13230,13230,13230,0
20231211,100700,15293130,13230,13230,13230,13230,4
20231211,100600,15240210,13220,13220,13220,13220,1
20231211,100500,15226990,13230,13230,13230,13230,0
20231211,100400,15226990,13230,13230,13230,13230,0
20231211,100300,15226990,13230,13230,13230,13230,0
20231211,100200,15226990,13230,13230,13230,13230,0
20231211,100100,15226990,13230,13230,13230,13230,0
20231211,100000,15226990,13230,13230,13230,13230,0
20231211,095900,15226990,13230,13230,13230,13230,0
20231211,095800,15226990,13230,13230,13230,13230,0
20231211,095700,15226990,13230,13230,13230,13230,0
20231211,095600,15226990,13230,13230,13230,13230,0
20231211,095500,15226990,13230,13230,13230,13230,0
20231211,095400,15226990,13230,13230,13230,13230,0
20231211,095300,15226990,13230,13230,13230,13230,0
20231211,095200,15226990,13230,13230,13230,13230,0
20231211,095100,15226990,13230,13230,13230,13230,0
20231211,095000,15226990,13230,13230,13230,13230,0
20231211,094900,15226990,13230,13230,13230,13230,0
20231211,094800,15226990,13230,13230,13230,13230,4
20231211,094700,15174070,13230,13220,13230,13220,4
20231211,094600,15121180,13190,13190,13190,13190,0
20231211,094500,15121180,13190,13190,13190,13190,0
20231211,094400,15121180,13190,13190,13190,13190,13
20231211,094300,14949710,13220,13220,13220,13220,2
20231211,094200,14923270,13230,13230,13230,13230,1
20231211,094100,14910040,13230,13200,13230,13200,120
20231211,094000,13325800,13200,13200,13200,13200,5
20231211,093900,13259800,13190,13190,13190,13190,0
20231211,093800,13259800,13190,13190,13190,13190,0
20231211,093700,13259800,13190,13190,13190,13190,7
20231211,093600,13167470,13200,13200,13200,13200,15
20231211,093500,12969470,13190,13190,13190,13190,0
20231211,093400,12969470,13190,13190,13190,13190,1
20231211,093300,12956280,13200,13210,13210,13190,88
20231211,093200,11794740,13220,13220,13220,13220,2
20231211,093100,11768300,13210,13210,13210,13210,0
20231211,093000,11768300,13210,13210,13210,13210,0
20231211,092900,11768300,13210,13240,13240,13210,30
20231211,092800,11371310,13230,13230,13230,13230,0
20231211,092700,11371310,13230,13230,13230,13230,0
20231211,092600,11371310,13230,13230,13230,13230,1
20231211,092500,11358080,13240,13240,13240,13240,1
20231211,092400,11344840,13230,13230,13230,13230,16
20231211,092300,11133160,13230,13230,13230,13230,2
20231211,092200,11106700,13230,13230,13230,13230,1
20231211,092100,11093470,13230,13230,13230,13230,28
20231211,092000,10723030,13240,13240,13240,13240,0
20231211,091900,10723030,13240,13230,13240,13230,3
20231211,091800,10683320,13230,13230,13230,13230,20
20231211,091700,10418720,13210,13210,13210,13210,0
20231211,091600,10418720,13210,13260,13310,13210,250
20231211,091500,7105560,13320,13320,13320,13320,0
20231211,091400,7105560,13320,13320,13320,13320,0
20231211,091300,7105560,13320,13320,13320,13320,0
20231211,091200,7105560,13320,13320,13320,13320,0
20231211,091100,7105560,13320,13320,13320,13320,0
20231211,091000,7105560,13320,13320,13320,13320,0
20231211,090900,7105560,13320,13320,13320,13320,0
20231211,090800,7105560,13320,13320,13320,13320,0
20231211,090700,7105560,13320,13280,13320,13250,16
20231211,090600,6892820,13250,13250,13320,13250,48
20231211,090500,6254310,13300,13300,13300,13300,0
20231211,090400,6254310,13300,13300,13300,13300,0
20231211,090300,6254310,13300,13300,13300,13300,10
20231211,090200,6121310,13290,13230,13290,13230,60
20231211,090100,5326850,13210,13410,13410,13210,280
20231211,090000,1599330,13410,13440,13440,13410,119