KissMeData/225190/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,204000,70753630,9590,9590,9590,9590,1839
20231211,203900,70753630,9590,9590,9590,9590,0
20231211,203800,70753630,9590,9590,9590,9590,0
20231211,203700,70753630,9590,9590,9590,9590,0
20231211,203600,70753630,9590,9590,9590,9590,0
20231211,203500,70753630,9590,9590,9590,9590,0
20231211,203400,70753630,9590,9590,9590,9590,0
20231211,203300,70753630,9590,9590,9590,9590,0
20231211,203200,70753630,9590,9590,9590,9590,0
20231211,203100,70753630,9590,9590,9590,9590,0
20231211,203000,70753630,9590,9590,9590,9590,0
20231211,202900,70753630,9590,9590,9590,9590,0
20231211,202800,70753630,9590,9590,9590,9590,0
20231211,202700,70753630,9590,9590,9590,9590,0
20231211,202600,70753630,9590,9590,9590,9590,0
20231211,202500,70753630,9590,9590,9590,9590,0
20231211,202400,70753630,9590,9590,9590,9590,0
20231211,202300,70753630,9590,9590,9590,9590,0
20231211,202200,70753630,9590,9590,9590,9590,0
20231211,202100,70753630,9590,9590,9590,9590,0
20231211,202000,70753630,9590,9590,9590,9590,0
20231211,201900,70753630,9590,9590,9590,9590,0
20231211,201800,70753630,9590,9590,9590,9590,0
20231211,201700,70753630,9590,9590,9590,9590,0
20231211,201600,70753630,9590,9590,9590,9590,0
20231211,201500,70753630,9590,9590,9590,9590,0
20231211,201400,70753630,9590,9590,9590,9590,0
20231211,201300,70753630,9590,9590,9590,9590,0
20231211,201200,70753630,9590,9590,9590,9590,0
20231211,201100,70753630,9590,9590,9590,9590,0
20231211,201000,70753630,9590,9590,9590,9590,1839
20231211,200900,70753630,9590,9590,9590,9590,0
20231211,200800,70753630,9590,9590,9590,9590,0
20231211,200700,70753630,9590,9590,9590,9590,0
20231211,200600,70753630,9590,9590,9590,9590,0
20231211,200500,70753630,9590,9590,9590,9590,0
20231211,200400,70753630,9590,9590,9590,9590,0
20231211,200300,70753630,9590,9590,9590,9590,0
20231211,200200,70753630,9590,9590,9590,9590,0
20231211,200100,70753630,9590,9590,9590,9590,0
20231211,200000,70753630,9590,9590,9590,9590,0
20231211,195900,70753630,9590,9590,9590,9590,0
20231211,195800,70753630,9590,9590,9590,9590,0
20231211,195700,70753630,9590,9590,9590,9590,0
20231211,195600,70753630,9590,9590,9590,9590,0
20231211,195500,70753630,9590,9590,9590,9590,0
20231211,195400,70753630,9590,9590,9590,9590,0
20231211,195300,70753630,9590,9590,9590,9590,0
20231211,195200,70753630,9590,9590,9590,9590,0
20231211,195100,70753630,9590,9590,9590,9590,0
20231211,195000,70753630,9590,9590,9590,9590,0
20231211,194900,70753630,9590,9590,9590,9590,0
20231211,194800,70753630,9590,9590,9590,9590,0
20231211,194700,70753630,9590,9590,9590,9590,0
20231211,194600,70753630,9590,9590,9590,9590,0
20231211,194500,70753630,9590,9590,9590,9590,0
20231211,194400,70753630,9590,9590,9590,9590,0
20231211,194300,70753630,9590,9590,9590,9590,0
20231211,194200,70753630,9590,9590,9590,9590,0
20231211,194100,70753630,9590,9590,9590,9590,0
20231211,194000,70753630,9590,9590,9590,9590,1839
20231211,193900,70753630,9590,9590,9590,9590,0
20231211,193800,70753630,9590,9590,9590,9590,0
20231211,193700,70753630,9590,9590,9590,9590,0
20231211,193600,70753630,9590,9590,9590,9590,0
20231211,193500,70753630,9590,9590,9590,9590,0
20231211,193400,70753630,9590,9590,9590,9590,0
20231211,193300,70753630,9590,9590,9590,9590,0
20231211,193200,70753630,9590,9590,9590,9590,0
20231211,193100,70753630,9590,9590,9590,9590,0
20231211,193000,70753630,9590,9590,9590,9590,0
20231211,192900,70753630,9590,9590,9590,9590,0
20231211,192800,70753630,9590,9590,9590,9590,0
20231211,192700,70753630,9590,9590,9590,9590,0
20231211,192600,70753630,9590,9590,9590,9590,0
20231211,192500,70753630,9590,9590,9590,9590,0
20231211,192400,70753630,9590,9590,9590,9590,0
20231211,192300,70753630,9590,9590,9590,9590,0
20231211,192200,70753630,9590,9590,9590,9590,0
20231211,192100,70753630,9590,9590,9590,9590,0
20231211,192000,70753630,9590,9590,9590,9590,0
20231211,191900,70753630,9590,9590,9590,9590,0
20231211,191800,70753630,9590,9590,9590,9590,0
20231211,191700,70753630,9590,9590,9590,9590,0
20231211,191600,70753630,9590,9590,9590,9590,0
20231211,191500,70753630,9590,9590,9590,9590,0
20231211,191400,70753630,9590,9590,9590,9590,0
20231211,191300,70753630,9590,9590,9590,9590,0
20231211,191200,70753630,9590,9590,9590,9590,0
20231211,191100,70753630,9590,9590,9590,9590,0
20231211,191000,70753630,9590,9590,9590,9590,1839
20231211,190900,70753630,9590,9590,9590,9590,0
20231211,190800,70753630,9590,9590,9590,9590,0
20231211,190700,70753630,9590,9590,9590,9590,0
20231211,190600,70753630,9590,9590,9590,9590,0
20231211,190500,70753630,9590,9590,9590,9590,0
20231211,190400,70753630,9590,9590,9590,9590,0
20231211,190300,70753630,9590,9590,9590,9590,0
20231211,190200,70753630,9590,9590,9590,9590,0
20231211,190100,70753630,9590,9590,9590,9590,0
20231211,190000,70753630,9590,9590,9590,9590,0
20231211,185900,70753630,9590,9590,9590,9590,0
20231211,185800,70753630,9590,9590,9590,9590,0
20231211,185700,70753630,9590,9590,9590,9590,0
20231211,185600,70753630,9590,9590,9590,9590,0
20231211,185500,70753630,9590,9590,9590,9590,0
20231211,185400,70753630,9590,9590,9590,9590,0
20231211,185300,70753630,9590,9590,9590,9590,0
20231211,185200,70753630,9590,9590,9590,9590,0
20231211,185100,70753630,9590,9590,9590,9590,0
20231211,185000,70753630,9590,9590,9590,9590,0
20231211,184900,70753630,9590,9590,9590,9590,0
20231211,184800,70753630,9590,9590,9590,9590,0
20231211,184700,70753630,9590,9590,9590,9590,0
20231211,184600,70753630,9590,9590,9590,9590,0
20231211,184500,70753630,9590,9590,9590,9590,0
20231211,184400,70753630,9590,9590,9590,9590,0
20231211,184300,70753630,9590,9590,9590,9590,0
20231211,184200,70753630,9590,9590,9590,9590,0
20231211,184100,70753630,9590,9590,9590,9590,0
20231211,184000,70753630,9590,9590,9590,9590,1839
20231211,183900,70753630,9590,9590,9590,9590,0
20231211,183800,70753630,9590,9590,9590,9590,0
20231211,183700,70753630,9590,9590,9590,9590,0
20231211,183600,70753630,9590,9590,9590,9590,0
20231211,183500,70753630,9590,9590,9590,9590,0
20231211,183400,70753630,9590,9590,9590,9590,0
20231211,183300,70753630,9590,9590,9590,9590,0
20231211,183200,70753630,9590,9590,9590,9590,0
20231211,183100,70753630,9590,9590,9590,9590,0
20231211,183000,70753630,9590,9590,9590,9590,0
20231211,182900,70753630,9590,9590,9590,9590,0
20231211,182800,70753630,9590,9590,9590,9590,0
20231211,182700,70753630,9590,9590,9590,9590,0
20231211,182600,70753630,9590,9590,9590,9590,0
20231211,182500,70753630,9590,9590,9590,9590,0
20231211,182400,70753630,9590,9590,9590,9590,0
20231211,182300,70753630,9590,9590,9590,9590,0
20231211,182200,70753630,9590,9590,9590,9590,0
20231211,182100,70753630,9590,9590,9590,9590,0
20231211,182000,70753630,9590,9590,9590,9590,0
20231211,181900,70753630,9590,9590,9590,9590,0
20231211,181800,70753630,9590,9590,9590,9590,0
20231211,181700,70753630,9590,9590,9590,9590,0
20231211,181600,70753630,9590,9590,9590,9590,0
20231211,181500,70753630,9590,9590,9590,9590,0
20231211,181400,70753630,9590,9590,9590,9590,0
20231211,181300,70753630,9590,9590,9590,9590,0
20231211,181200,70753630,9590,9590,9590,9590,0
20231211,181100,70753630,9590,9590,9590,9590,0
20231211,181000,70753630,9590,9590,9590,9590,1839
20231211,180900,70753630,9590,9590,9590,9590,0
20231211,180800,70753630,9590,9590,9590,9590,0
20231211,180700,70753630,9590,9590,9590,9590,0
20231211,180600,70753630,9590,9590,9590,9590,0
20231211,180500,70753630,9590,9590,9590,9590,0
20231211,180400,70753630,9590,9590,9590,9590,0
20231211,180300,70753630,9590,9590,9590,9590,0
20231211,180200,70753630,9590,9590,9590,9590,0
20231211,180100,70753630,9590,9590,9590,9590,0
20231211,180000,70753630,9590,9590,9590,9590,0
20231211,175900,70753630,9590,9590,9590,9590,0
20231211,175800,70753630,9590,9590,9590,9590,0
20231211,175700,70753630,9590,9590,9590,9590,0
20231211,175600,70753630,9590,9590,9590,9590,0
20231211,175500,70753630,9590,9590,9590,9590,0
20231211,175400,70753630,9590,9590,9590,9590,0
20231211,175300,70753630,9590,9590,9590,9590,0
20231211,175200,70753630,9590,9590,9590,9590,0
20231211,175100,70753630,9590,9590,9590,9590,0
20231211,175000,70753630,9590,9590,9590,9590,0
20231211,174900,70753630,9590,9590,9590,9590,0
20231211,174800,70753630,9590,9590,9590,9590,0
20231211,174700,70753630,9590,9590,9590,9590,0
20231211,174600,70753630,9590,9590,9590,9590,0
20231211,174500,70753630,9590,9590,9590,9590,0
20231211,174400,70753630,9590,9590,9590,9590,0
20231211,174300,70753630,9590,9590,9590,9590,0
20231211,174200,70753630,9590,9590,9590,9590,0
20231211,174100,70753630,9590,9590,9590,9590,0
20231211,174000,70753630,9590,9590,9590,9590,1839
20231211,173900,70753630,9590,9590,9590,9590,0
20231211,173800,70753630,9590,9590,9590,9590,0
20231211,173700,70753630,9590,9590,9590,9590,0
20231211,173600,70753630,9590,9590,9590,9590,0
20231211,173500,70753630,9590,9590,9590,9590,0
20231211,173400,70753630,9590,9590,9590,9590,0
20231211,173300,70753630,9590,9590,9590,9590,0
20231211,173200,70753630,9590,9590,9590,9590,0
20231211,173100,70753630,9590,9590,9590,9590,0
20231211,173000,70753630,9590,9590,9590,9590,0
20231211,172900,70753630,9590,9590,9590,9590,0
20231211,172800,70753630,9590,9590,9590,9590,0
20231211,172700,70753630,9590,9590,9590,9590,0
20231211,172600,70753630,9590,9590,9590,9590,0
20231211,172500,70753630,9590,9590,9590,9590,0
20231211,172400,70753630,9590,9590,9590,9590,0
20231211,172300,70753630,9590,9590,9590,9590,0
20231211,172200,70753630,9590,9590,9590,9590,0
20231211,172100,70753630,9590,9590,9590,9590,0
20231211,172000,70753630,9590,9590,9590,9590,0
20231211,171900,70753630,9590,9590,9590,9590,0
20231211,171800,70753630,9590,9590,9590,9590,0
20231211,171700,70753630,9590,9590,9590,9590,0
20231211,171600,70753630,9590,9590,9590,9590,0
20231211,171500,70753630,9590,9590,9590,9590,0
20231211,171400,70753630,9590,9590,9590,9590,0
20231211,171300,70753630,9590,9590,9590,9590,0
20231211,171200,70753630,9590,9590,9590,9590,0
20231211,171100,70753630,9590,9590,9590,9590,0
20231211,171000,70753630,9590,9590,9590,9590,1839
20231211,170900,70753630,9590,9590,9590,9590,0
20231211,170800,70753630,9590,9590,9590,9590,0
20231211,170700,70753630,9590,9590,9590,9590,0
20231211,170600,70753630,9590,9590,9590,9590,0
20231211,170500,70753630,9590,9590,9590,9590,0
20231211,170400,70753630,9590,9590,9590,9590,0
20231211,170300,70753630,9590,9590,9590,9590,0
20231211,170200,70753630,9590,9590,9590,9590,0
20231211,170100,70753630,9590,9590,9590,9590,0
20231211,170000,70753630,9590,9590,9590,9590,0
20231211,165900,70753630,9590,9590,9590,9590,0
20231211,165800,70753630,9590,9590,9590,9590,0
20231211,165700,70753630,9590,9590,9590,9590,0
20231211,165600,70753630,9590,9590,9590,9590,0
20231211,165500,70753630,9590,9590,9590,9590,0
20231211,165400,70753630,9590,9590,9590,9590,0
20231211,165300,70753630,9590,9590,9590,9590,0
20231211,165200,70753630,9590,9590,9590,9590,0
20231211,165100,70753630,9590,9590,9590,9590,0
20231211,165000,70753630,9590,9590,9590,9590,0
20231211,164900,70753630,9590,9590,9590,9590,0
20231211,164800,70753630,9590,9590,9590,9590,0
20231211,164700,70753630,9590,9590,9590,9590,0
20231211,164600,70753630,9590,9590,9590,9590,0
20231211,164500,70753630,9590,9590,9590,9590,0
20231211,164400,70753630,9590,9590,9590,9590,0
20231211,164300,70753630,9590,9590,9590,9590,0
20231211,164200,70753630,9590,9590,9590,9590,0
20231211,164100,70753630,9590,9590,9590,9590,0
20231211,164000,70753630,9590,9590,9590,9590,1839
20231211,163900,70753630,9590,9590,9590,9590,0
20231211,163800,70753630,9590,9590,9590,9590,0
20231211,163700,70753630,9590,9590,9590,9590,0
20231211,163600,70753630,9590,9590,9590,9590,0
20231211,163500,70753630,9590,9590,9590,9590,0
20231211,163400,70753630,9590,9590,9590,9590,0
20231211,163300,70753630,9590,9590,9590,9590,0
20231211,163200,70753630,9590,9590,9590,9590,0
20231211,163100,70753630,9590,9590,9590,9590,0
20231211,163000,70753630,9590,9590,9590,9590,0
20231211,162900,70753630,9590,9590,9590,9590,0
20231211,162800,70753630,9590,9590,9590,9590,0
20231211,162700,70753630,9590,9590,9590,9590,0
20231211,162600,70753630,9590,9590,9590,9590,0
20231211,162500,70753630,9590,9590,9590,9590,0
20231211,162400,70753630,9590,9590,9590,9590,0
20231211,162300,70753630,9590,9590,9590,9590,0
20231211,162200,70753630,9590,9590,9590,9590,0
20231211,162100,70753630,9590,9590,9590,9590,0
20231211,162000,70753630,9590,9590,9590,9590,0
20231211,161900,70753630,9590,9590,9590,9590,0
20231211,161800,70753630,9590,9590,9590,9590,0
20231211,161700,70753630,9590,9590,9590,9590,0
20231211,161600,70753630,9590,9590,9590,9590,0
20231211,161500,70753630,9590,9590,9590,9590,0
20231211,161400,70753630,9590,9590,9590,9590,0
20231211,161300,70753630,9590,9590,9590,9590,0
20231211,161200,70753630,9590,9590,9590,9590,0
20231211,161100,70753630,9590,9590,9590,9590,0
20231211,161000,70753630,9590,9590,9590,9590,1839
20231211,160900,70753630,9590,9590,9590,9590,0
20231211,160800,70753630,9590,9590,9590,9590,0
20231211,160700,70753630,9590,9590,9590,9590,0
20231211,160600,70753630,9590,9590,9590,9590,0
20231211,160500,70753630,9590,9590,9590,9590,0
20231211,160400,70753630,9590,9590,9590,9590,0
20231211,160300,70753630,9590,9590,9590,9590,0
20231211,160200,70753630,9590,9590,9590,9590,0
20231211,160100,70753630,9590,9590,9590,9590,0
20231211,160000,70753630,9590,9590,9590,9590,0
20231211,155900,70753630,9590,9590,9590,9590,0
20231211,155800,70753630,9590,9590,9590,9590,0
20231211,155700,70753630,9590,9590,9590,9590,0
20231211,155600,70753630,9590,9590,9590,9590,0
20231211,155500,70753630,9590,9590,9590,9590,0
20231211,155400,70753630,9590,9590,9590,9590,0
20231211,155300,70753630,9590,9590,9590,9590,0
20231211,155200,70753630,9590,9590,9590,9590,0
20231211,155100,70753630,9590,9590,9590,9590,0
20231211,155000,70753630,9590,9590,9590,9590,0
20231211,154900,70753630,9590,9590,9590,9590,0
20231211,154800,70753630,9590,9590,9590,9590,0
20231211,154700,70753630,9590,9590,9590,9590,0
20231211,154600,70753630,9590,9590,9590,9590,0
20231211,154500,70753630,9590,9590,9590,9590,0
20231211,154400,70753630,9590,9590,9590,9590,0
20231211,154300,70753630,9590,9590,9590,9590,0
20231211,154200,70753630,9590,9590,9590,9590,0
20231211,154100,70753630,9590,9590,9590,9590,0
20231211,154000,70753630,9590,9590,9590,9590,1839
20231211,153900,70753630,9590,9590,9590,9590,0
20231211,153800,70753630,9590,9590,9590,9590,0
20231211,153700,70753630,9590,9590,9590,9590,0
20231211,153600,70753630,9590,9590,9590,9590,0
20231211,153500,70753630,9590,9590,9590,9590,0
20231211,153400,70753630,9590,9590,9590,9590,0
20231211,153300,70753630,9590,9590,9590,9590,0
20231211,153200,70753630,9590,9590,9590,9590,0
20231211,153100,70753630,9590,9590,9590,9590,0
20231211,153000,70753630,9590,9590,9590,9590,1839
20231211,152900,53117620,9620,9620,9620,9620,0
20231211,152800,53117620,9620,9620,9620,9620,0
20231211,152700,53117620,9620,9620,9620,9620,0
20231211,152600,53117620,9620,9620,9620,9620,0
20231211,152500,53117620,9620,9620,9620,9620,0
20231211,152400,53117620,9620,9620,9620,9620,0
20231211,152300,53117620,9620,9620,9620,9620,0
20231211,152200,53117620,9620,9620,9620,9620,0
20231211,152100,53117620,9620,9620,9620,9620,0
20231211,152000,53117620,9620,9620,9620,9620,0
20231211,151900,53117620,9620,9620,9620,9620,10
20231211,151800,53021420,9630,9630,9630,9630,0
20231211,151700,53021420,9630,9630,9630,9630,5
20231211,151600,52973270,9630,9630,9630,9630,0
20231211,151500,52973270,9630,9630,9630,9630,1
20231211,151400,52963640,9630,9630,9630,9630,2
20231211,151300,52944380,9630,9630,9630,9630,3
20231211,151200,52915490,9630,9630,9630,9630,2
20231211,151100,52896230,9630,9630,9630,9630,0
20231211,151000,52896230,9630,9630,9630,9630,0
20231211,150900,52896230,9630,9630,9630,9630,2
20231211,150800,52876970,9630,9630,9630,9630,0
20231211,150700,52876970,9630,9630,9630,9630,0
20231211,150600,52876970,9630,9630,9630,9630,0
20231211,150500,52876970,9630,9630,9630,9630,0
20231211,150400,52876970,9630,9630,9630,9630,0
20231211,150300,52876970,9630,9630,9630,9630,3
20231211,150200,52848080,9590,9600,9600,9590,51
20231211,150100,52358520,9630,9630,9630,9630,0
20231211,150000,52358520,9630,9630,9630,9630,0
20231211,145900,52358520,9630,9630,9630,9630,0
20231211,145800,52358520,9630,9630,9630,9630,0
20231211,145700,52358520,9630,9630,9630,9630,0
20231211,145600,52358520,9630,9630,9630,9630,10
20231211,145500,52262220,9630,9630,9630,9630,0
20231211,145400,52262220,9630,9630,9630,9630,0
20231211,145300,52262220,9630,9630,9630,9630,1
20231211,145200,52252590,9590,9590,9590,9590,0
20231211,145100,52252590,9590,9590,9590,9590,0
20231211,145000,52252590,9590,9590,9590,9590,39
20231211,144900,51878580,9590,9590,9590,9590,90
20231211,144800,51015480,9590,9590,9590,9590,3
20231211,144700,50986710,9580,9580,9580,9580,8
20231211,144600,50910070,9580,9580,9580,9580,0
20231211,144500,50910070,9580,9590,9590,9580,733
20231211,144400,43887640,9590,9600,9600,9590,1000
20231211,144300,34290530,9610,9610,9610,9610,8
20231211,144200,34213650,9610,9610,9610,9610,0
20231211,144100,34213650,9610,9610,9610,9610,3
20231211,144000,34184820,9610,9610,9610,9610,0
20231211,143900,34184820,9610,9610,9610,9610,0
20231211,143800,34184820,9610,9610,9610,9600,808
20231211,143700,26422060,9620,9620,9620,9620,200
20231211,143600,24498060,9630,9630,9630,9630,0
20231211,143500,24498060,9630,9630,9630,9630,0
20231211,143400,24498060,9630,9630,9630,9630,0
20231211,143300,24498060,9630,9630,9630,9630,0
20231211,143200,24498060,9630,9630,9630,9630,0
20231211,143100,24498060,9630,9630,9630,9630,0
20231211,143000,24498060,9630,9630,9630,9630,0
20231211,142900,24498060,9630,9630,9630,9630,0
20231211,142800,24498060,9630,9630,9630,9630,0
20231211,142700,24498060,9630,9630,9630,9630,0
20231211,142600,24498060,9630,9630,9630,9630,0
20231211,142500,24498060,9630,9630,9630,9630,0
20231211,142400,24498060,9630,9630,9630,9630,0
20231211,142300,24498060,9630,9630,9630,9630,0
20231211,142200,24498060,9630,9630,9630,9620,4
20231211,142100,24459550,9630,9630,9630,9630,0
20231211,142000,24459550,9630,9630,9630,9630,0
20231211,141900,24459550,9630,9630,9630,9630,0
20231211,141800,24459550,9630,9630,9630,9630,0
20231211,141700,24459550,9630,9630,9630,9630,0
20231211,141600,24459550,9630,9630,9630,9630,0
20231211,141500,24459550,9630,9630,9630,9630,0
20231211,141400,24459550,9630,9630,9630,9630,0
20231211,141300,24459550,9630,9630,9630,9630,0
20231211,141200,24459550,9630,9630,9630,9630,0
20231211,141100,24459550,9630,9630,9630,9630,0
20231211,141000,24459550,9630,9630,9630,9630,0
20231211,140900,24459550,9630,9630,9630,9630,0
20231211,140800,24459550,9630,9630,9630,9630,0
20231211,140700,24459550,9630,9630,9630,9630,0
20231211,140600,24459550,9630,9630,9630,9630,0
20231211,140500,24459550,9630,9630,9630,9630,0
20231211,140400,24459550,9630,9630,9630,9630,0
20231211,140300,24459550,9630,9630,9630,9630,2
20231211,140200,24440290,9630,9630,9630,9630,16
20231211,140100,24286210,9630,9630,9630,9630,0
20231211,140000,24286210,9630,9630,9630,9630,0
20231211,135900,24286210,9630,9630,9630,9630,0
20231211,135800,24286210,9630,9630,9630,9630,0
20231211,135700,24286210,9630,9630,9630,9630,2
20231211,135600,24266950,9630,9630,9630,9630,0
20231211,135500,24266950,9630,9630,9630,9630,0
20231211,135400,24266950,9630,9630,9630,9630,0
20231211,135300,24266950,9630,9630,9630,9630,10
20231211,135200,24170650,9630,9630,9630,9630,0
20231211,135100,24170650,9630,9630,9630,9630,0
20231211,135000,24170650,9630,9630,9630,9630,0
20231211,134900,24170650,9630,9630,9630,9630,0
20231211,134800,24170650,9630,9630,9630,9630,0
20231211,134700,24170650,9630,9630,9630,9630,0
20231211,134600,24170650,9630,9630,9630,9630,0
20231211,134500,24170650,9630,9630,9630,9630,0
20231211,134400,24170650,9630,9630,9630,9630,0
20231211,134300,24170650,9630,9630,9630,9630,0
20231211,134200,24170650,9630,9630,9630,9630,0
20231211,134100,24170650,9630,9630,9630,9630,2
20231211,134000,24151390,9630,9630,9630,9630,4
20231211,133900,24112870,9630,9630,9630,9630,0
20231211,133800,24112870,9630,9630,9630,9630,0
20231211,133700,24112870,9630,9630,9630,9630,0
20231211,133600,24112870,9630,9630,9630,9630,2
20231211,133500,24093610,9630,9630,9630,9630,0
20231211,133400,24093610,9630,9630,9630,9630,0
20231211,133300,24093610,9630,9630,9630,9630,0
20231211,133200,24093610,9630,9630,9630,9630,0
20231211,133100,24093610,9630,9630,9630,9630,0
20231211,133000,24093610,9630,9630,9630,9630,10
20231211,132900,23997310,9630,9630,9630,9630,0
20231211,132800,23997310,9630,9630,9630,9630,4
20231211,132700,23958790,9630,9630,9630,9630,30
20231211,132600,23669890,9630,9630,9630,9630,8
20231211,132500,23592850,9630,9630,9630,9630,0
20231211,132400,23592850,9630,9630,9630,9630,0
20231211,132300,23592850,9630,9630,9630,9630,10
20231211,132200,23496550,9620,9620,9620,9620,0
20231211,132100,23496550,9620,9620,9620,9620,0
20231211,132000,23496550,9620,9620,9620,9620,0
20231211,131900,23496550,9620,9620,9620,9620,4
20231211,131800,23458070,9610,9610,9610,9610,0
20231211,131700,23458070,9610,9610,9610,9610,0
20231211,131600,23458070,9610,9610,9610,9610,0
20231211,131500,23458070,9610,9610,9610,9610,0
20231211,131400,23458070,9610,9610,9610,9610,0
20231211,131300,23458070,9610,9610,9610,9610,0
20231211,131200,23458070,9610,9610,9610,9610,0
20231211,131100,23458070,9610,9610,9610,9610,0
20231211,131000,23458070,9610,9610,9610,9610,0
20231211,130900,23458070,9610,9610,9610,9610,0
20231211,130800,23458070,9610,9610,9610,9610,0
20231211,130700,23458070,9610,9610,9610,9610,0
20231211,130600,23458070,9610,9610,9610,9610,1
20231211,130500,23448460,9620,9620,9620,9620,2
20231211,130400,23429220,9620,9620,9620,9620,0
20231211,130300,23429220,9620,9620,9620,9620,0
20231211,130200,23429220,9620,9630,9630,9620,4
20231211,130100,23390720,9630,9630,9630,9630,0
20231211,130000,23390720,9630,9630,9630,9630,0
20231211,125900,23390720,9630,9620,9630,9620,21
20231211,125800,23188590,9620,9620,9620,9620,0
20231211,125700,23188590,9620,9620,9620,9620,0
20231211,125600,23188590,9620,9620,9620,9620,1
20231211,125500,23178970,9630,9630,9630,9630,3
20231211,125400,23150080,9630,9630,9630,9630,0
20231211,125300,23150080,9630,9630,9630,9630,0
20231211,125200,23150080,9630,9630,9630,9630,0
20231211,125100,23150080,9630,9630,9630,9630,0
20231211,125000,23150080,9630,9630,9630,9630,0
20231211,124900,23150080,9630,9630,9630,9630,3
20231211,124800,23121190,9620,9620,9620,9620,0
20231211,124700,23121190,9620,9620,9620,9620,0
20231211,124600,23121190,9620,9620,9620,9620,42
20231211,124500,22717150,9620,9620,9620,9620,0
20231211,124400,22717150,9620,9620,9620,9620,0
20231211,124300,22717150,9620,9620,9620,9620,0
20231211,124200,22717150,9620,9620,9620,9620,13
20231211,124100,22592090,9620,9620,9620,9620,0
20231211,124000,22592090,9620,9620,9620,9620,0
20231211,123900,22592090,9620,9620,9620,9620,4
20231211,123800,22553610,9620,9620,9620,9620,10
20231211,123700,22457410,9620,9620,9620,9620,6
20231211,123600,22399690,9620,9620,9620,9620,0
20231211,123500,22399690,9620,9620,9620,9620,3
20231211,123400,22370830,9620,9620,9620,9620,4
20231211,123300,22332350,9620,9620,9620,9620,6
20231211,123200,22274630,9620,9620,9620,9620,1
20231211,123100,22265010,9620,9620,9620,9620,2
20231211,123000,22245770,9620,9620,9620,9620,0
20231211,122900,22245770,9620,9620,9620,9620,1
20231211,122800,22236150,9620,9620,9620,9620,21
20231211,122700,22034130,9610,9610,9610,9610,6
20231211,122600,21976470,9620,9620,9620,9620,0
20231211,122500,21976470,9620,9620,9620,9620,22
20231211,122400,21764830,9610,9610,9610,9610,100
20231211,122300,20803830,9610,9610,9610,9610,0
20231211,122200,20803830,9610,9610,9610,9610,154
20231211,122100,19323890,9620,9620,9620,9620,1
20231211,122000,19314270,9620,9620,9620,9620,0
20231211,121900,19314270,9620,9620,9620,9620,0
20231211,121800,19314270,9620,9620,9620,9620,0
20231211,121700,19314270,9620,9620,9620,9620,1
20231211,121600,19304650,9620,9620,9620,9620,5
20231211,121500,19256550,9620,9620,9620,9620,0
20231211,121400,19256550,9620,9620,9620,9620,0
20231211,121300,19256550,9620,9620,9620,9620,3
20231211,121200,19227690,9620,9620,9620,9620,2
20231211,121100,19208450,9620,9620,9620,9620,0
20231211,121000,19208450,9620,9620,9620,9620,5
20231211,120900,19160350,9620,9620,9620,9620,0
20231211,120800,19160350,9620,9620,9620,9620,0
20231211,120700,19160350,9620,9620,9620,9620,0
20231211,120600,19160350,9620,9620,9620,9620,1
20231211,120500,19150730,9620,9620,9620,9620,283
20231211,120400,16428270,9620,9620,9620,9620,29
20231211,120300,16149290,9630,9630,9630,9630,10
20231211,120200,16052990,9630,9630,9630,9630,10
20231211,120100,15956690,9630,9630,9630,9630,2
20231211,120000,15937430,9630,9630,9630,9630,5
20231211,115900,15889280,9620,9620,9620,9620,0
20231211,115800,15889280,9620,9620,9620,9620,0
20231211,115700,15889280,9620,9620,9620,9620,0
20231211,115600,15889280,9620,9620,9620,9620,0
20231211,115500,15889280,9620,9620,9620,9620,0
20231211,115400,15889280,9620,9620,9620,9620,0
20231211,115300,15889280,9620,9620,9620,9620,100
20231211,115200,14927280,9630,9630,9630,9630,0
20231211,115100,14927280,9630,9630,9630,9630,0
20231211,115000,14927280,9630,9630,9630,9630,0
20231211,114900,14927280,9630,9630,9630,9630,0
20231211,114800,14927280,9630,9630,9630,9630,7
20231211,114700,14859870,9630,9630,9630,9630,0
20231211,114600,14859870,9630,9630,9630,9630,0
20231211,114500,14859870,9630,9630,9630,9630,0
20231211,114400,14859870,9630,9630,9630,9630,0
20231211,114300,14859870,9630,9630,9630,9630,0
20231211,114200,14859870,9630,9630,9630,9630,0
20231211,114100,14859870,9630,9630,9630,9630,0
20231211,114000,14859870,9630,9620,9630,9620,103
20231211,113900,13868960,9620,9620,9620,9620,0
20231211,113800,13868960,9620,9620,9620,9620,0
20231211,113700,13868960,9620,9620,9620,9620,52
20231211,113600,13368720,9620,9620,9620,9620,0
20231211,113500,13368720,9620,9620,9620,9620,0
20231211,113400,13368720,9620,9620,9620,9620,0
20231211,113300,13368720,9620,9620,9620,9620,0
20231211,113200,13368720,9620,9620,9620,9620,0
20231211,113100,13368720,9620,9620,9620,9620,0
20231211,113000,13368720,9620,9620,9620,9620,0
20231211,112900,13368720,9620,9620,9620,9620,0
20231211,112800,13368720,9620,9620,9620,9620,0
20231211,112700,13368720,9620,9620,9620,9620,0
20231211,112600,13368720,9620,9620,9620,9620,0
20231211,112500,13368720,9620,9620,9620,9620,0
20231211,112400,13368720,9620,9620,9620,9620,0
20231211,112300,13368720,9620,9620,9620,9620,0
20231211,112200,13368720,9620,9620,9620,9620,0
20231211,112100,13368720,9620,9620,9620,9620,0
20231211,112000,13368720,9620,9620,9620,9620,60
20231211,111900,12791520,9620,9620,9620,9620,0
20231211,111800,12791520,9620,9620,9620,9620,0
20231211,111700,12791520,9620,9620,9620,9620,0
20231211,111600,12791520,9620,9620,9620,9620,0
20231211,111500,12791520,9620,9620,9620,9620,0
20231211,111400,12791520,9620,9620,9620,9620,0
20231211,111300,12791520,9620,9620,9620,9620,0
20231211,111200,12791520,9620,9620,9620,9620,0
20231211,111100,12791520,9620,9620,9620,9620,210
20231211,111000,10771320,9620,9620,9620,9620,0
20231211,110900,10771320,9620,9620,9620,9620,0
20231211,110800,10771320,9620,9620,9620,9620,10
20231211,110700,10675120,9620,9630,9630,9620,11
20231211,110600,10569290,9630,9630,9630,9630,0
20231211,110500,10569290,9630,9630,9630,9630,1
20231211,110400,10559660,9630,9630,9630,9630,0
20231211,110300,10559660,9630,9630,9630,9630,49
20231211,110200,10087790,9630,9630,9630,9630,91
20231211,110100,9211460,9630,9630,9630,9630,1
20231211,110000,9201830,9630,9630,9630,9630,0
20231211,105900,9201830,9630,9630,9630,9630,0
20231211,105800,9201830,9630,9630,9630,9630,10
20231211,105700,9105530,9630,9630,9630,9630,2
20231211,105600,9086270,9630,9630,9630,9630,0
20231211,105500,9086270,9630,9630,9630,9630,0
20231211,105400,9086270,9630,9630,9630,9630,0
20231211,105300,9086270,9630,9630,9630,9630,0
20231211,105200,9086270,9630,9630,9630,9630,0
20231211,105100,9086270,9630,9630,9630,9630,2
20231211,105000,9067010,9630,9630,9630,9630,0
20231211,104900,9067010,9630,9630,9630,9630,1
20231211,104800,9057380,9630,9630,9630,9630,0
20231211,104700,9057380,9630,9630,9630,9630,4
20231211,104600,9018860,9630,9630,9630,9630,10
20231211,104500,8922560,9630,9630,9630,9630,55
20231211,104400,8392910,9630,9630,9630,9630,0
20231211,104300,8392910,9630,9630,9630,9630,2
20231211,104200,8373650,9630,9630,9630,9630,0
20231211,104100,8373650,9630,9630,9630,9630,0
20231211,104000,8373650,9630,9630,9630,9630,10
20231211,103900,8277350,9630,9630,9630,9630,10
20231211,103800,8181050,9630,9630,9630,9630,10
20231211,103700,8084750,9630,9630,9630,9630,0
20231211,103600,8084750,9630,9630,9630,9630,1
20231211,103500,8075120,9630,9630,9630,9630,2
20231211,103400,8055860,9630,9630,9630,9630,0
20231211,103300,8055860,9630,9630,9630,9630,0
20231211,103200,8055860,9630,9630,9630,9630,0
20231211,103100,8055860,9630,9630,9630,9630,5
20231211,103000,8007710,9620,9630,9630,9620,3
20231211,102900,7978830,9620,9620,9620,9620,1
20231211,102800,7969210,9620,9620,9620,9620,0
20231211,102700,7969210,9620,9620,9620,9620,0
20231211,102600,7969210,9620,9620,9620,9620,0
20231211,102500,7969210,9620,9620,9620,9620,0
20231211,102400,7969210,9620,9620,9620,9620,0
20231211,102300,7969210,9620,9620,9620,9620,100
20231211,102200,7007210,9630,9630,9630,9630,30
20231211,102100,6718310,9630,9630,9630,9630,3
20231211,102000,6689420,9630,9630,9630,9630,0
20231211,101900,6689420,9630,9630,9630,9630,2
20231211,101800,6670160,9630,9630,9630,9630,0
20231211,101700,6670160,9630,9630,9630,9630,30
20231211,101600,6381260,9630,9630,9630,9630,45
20231211,101500,5947910,9630,9630,9630,9630,0
20231211,101400,5947910,9630,9630,9630,9630,1
20231211,101300,5938280,9630,9630,9630,9630,0
20231211,101200,5938280,9630,9630,9630,9630,0
20231211,101100,5938280,9630,9630,9630,9630,0
20231211,101000,5938280,9630,9630,9630,9630,10
20231211,100900,5841980,9630,9630,9630,9630,0
20231211,100800,5841980,9630,9630,9630,9630,5
20231211,100700,5793830,9630,9630,9630,9630,0
20231211,100600,5793830,9630,9630,9630,9630,0
20231211,100500,5793830,9630,9630,9630,9630,1
20231211,100400,5784200,9630,9630,9630,9630,0
20231211,100300,5784200,9630,9630,9630,9630,6
20231211,100200,5726420,9630,9630,9630,9630,10
20231211,100100,5630120,9630,9630,9630,9630,1
20231211,100000,5620490,9630,9630,9630,9630,0
20231211,095900,5620490,9630,9630,9630,9630,0
20231211,095800,5620490,9630,9630,9630,9630,0
20231211,095700,5620490,9630,9630,9630,9630,0
20231211,095600,5620490,9630,9630,9630,9630,0
20231211,095500,5620490,9630,9630,9630,9630,0
20231211,095400,5620490,9630,9630,9630,9630,5
20231211,095300,5572340,9630,9630,9630,9630,5
20231211,095200,5524190,9630,9630,9630,9630,5
20231211,095100,5476040,9620,9620,9620,9620,0
20231211,095000,5476040,9620,9620,9620,9620,7
20231211,094900,5408700,9630,9630,9630,9630,2
20231211,094800,5389440,9630,9630,9630,9630,0
20231211,094700,5389440,9630,9630,9630,9630,1
20231211,094600,5379810,9630,9640,9640,9630,35
20231211,094500,5042750,9640,9640,9640,9640,0
20231211,094400,5042750,9640,9640,9640,9640,6
20231211,094300,4984910,9640,9640,9640,9640,1
20231211,094200,4975270,9640,9640,9640,9640,5
20231211,094100,4927070,9640,9640,9640,9640,3
20231211,094000,4898150,9640,9640,9640,9640,41
20231211,093900,4502910,9640,9640,9640,9640,0
20231211,093800,4502910,9640,9640,9640,9640,2
20231211,093700,4483630,9640,9640,9640,9640,0
20231211,093600,4483630,9640,9640,9640,9640,0
20231211,093500,4483630,9640,9640,9640,9640,0
20231211,093400,4483630,9640,9640,9640,9640,0
20231211,093300,4483630,9640,9640,9640,9640,0
20231211,093200,4483630,9640,9640,9640,9640,0
20231211,093100,4483630,9640,9640,9640,9640,13
20231211,093000,4358310,9640,9640,9640,9640,0
20231211,092900,4358310,9640,9640,9640,9640,0
20231211,092800,4358310,9640,9640,9640,9640,0
20231211,092700,4358310,9640,9640,9640,9640,121
20231211,092600,3191870,9640,9640,9640,9640,0
20231211,092500,3191870,9640,9640,9640,9640,0
20231211,092400,3191870,9640,9640,9640,9640,189
20231211,092300,1369910,9650,9650,9650,9650,4
20231211,092200,1331310,9650,9650,9650,9650,0
20231211,092100,1331310,9650,9650,9650,9650,7
20231211,092000,1263760,9650,9650,9650,9650,20
20231211,091900,1070760,9650,9650,9650,9650,0
20231211,091800,1070760,9650,9650,9650,9650,5
20231211,091700,1022510,9640,9640,9640,9640,15
20231211,091600,877910,9650,9650,9650,9650,0
20231211,091500,877910,9650,9650,9650,9650,2
20231211,091400,858610,9700,9700,9700,9700,0
20231211,091300,858610,9700,9680,9700,9680,12
20231211,091200,742410,9700,9700,9700,9700,0
20231211,091100,742410,9700,9700,9700,9700,0
20231211,091000,742410,9700,9700,9700,9700,1
20231211,090900,732710,9710,9710,9710,9710,0
20231211,090800,732710,9710,9710,9710,9710,0
20231211,090700,732710,9710,9710,9710,9710,0
20231211,090600,732710,9710,9710,9710,9710,0
20231211,090500,732710,9710,9710,9710,9710,1
20231211,090400,723000,9710,9710,9710,9710,5
20231211,090300,674450,9720,9720,9720,9720,0
20231211,090200,674450,9720,9720,9720,9720,1
20231211,090100,664730,9730,9730,9730,9730,1
20231211,090000,655000,9640,9630,9640,9630,68