KissMeData/093050/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,195800,522200720,13400,13400,13400,13400,210
20231207,195700,522200720,13400,13400,13400,13400,0
20231207,195600,522200720,13400,13400,13400,13400,0
20231207,195500,522200720,13400,13400,13400,13400,0
20231207,195400,522200720,13400,13400,13400,13400,0
20231207,195300,522200720,13400,13400,13400,13400,0
20231207,195200,522200720,13400,13400,13400,13400,0
20231207,195100,522200720,13400,13400,13400,13400,0
20231207,195000,522200720,13400,13400,13400,13400,0
20231207,194900,522200720,13400,13400,13400,13400,0
20231207,194800,522200720,13400,13400,13400,13400,0
20231207,194700,522200720,13400,13400,13400,13400,0
20231207,194600,522200720,13400,13400,13400,13400,0
20231207,194500,522200720,13400,13400,13400,13400,0
20231207,194400,522200720,13400,13400,13400,13400,0
20231207,194300,522200720,13400,13400,13400,13400,0
20231207,194200,522200720,13400,13400,13400,13400,0
20231207,194100,522200720,13400,13400,13400,13400,0
20231207,194000,522200720,13400,13400,13400,13400,0
20231207,193900,522200720,13400,13400,13400,13400,0
20231207,193800,522200720,13400,13400,13400,13400,0
20231207,193700,522200720,13400,13400,13400,13400,0
20231207,193600,522200720,13400,13400,13400,13400,0
20231207,193500,522200720,13400,13400,13400,13400,0
20231207,193400,522200720,13400,13400,13400,13400,0
20231207,193300,522200720,13400,13400,13400,13400,0
20231207,193200,522200720,13400,13400,13400,13400,0
20231207,193100,522200720,13400,13400,13400,13400,0
20231207,193000,522200720,13400,13400,13400,13400,0
20231207,192900,522200720,13400,13400,13400,13400,0
20231207,192800,522200720,13400,13400,13400,13400,210
20231207,192700,522200720,13400,13400,13400,13400,0
20231207,192600,522200720,13400,13400,13400,13400,0
20231207,192500,522200720,13400,13400,13400,13400,0
20231207,192400,522200720,13400,13400,13400,13400,0
20231207,192300,522200720,13400,13400,13400,13400,0
20231207,192200,522200720,13400,13400,13400,13400,0
20231207,192100,522200720,13400,13400,13400,13400,0
20231207,192000,522200720,13400,13400,13400,13400,0
20231207,191900,522200720,13400,13400,13400,13400,0
20231207,191800,522200720,13400,13400,13400,13400,0
20231207,191700,522200720,13400,13400,13400,13400,0
20231207,191600,522200720,13400,13400,13400,13400,0
20231207,191500,522200720,13400,13400,13400,13400,0
20231207,191400,522200720,13400,13400,13400,13400,0
20231207,191300,522200720,13400,13400,13400,13400,0
20231207,191200,522200720,13400,13400,13400,13400,0
20231207,191100,522200720,13400,13400,13400,13400,0
20231207,191000,522200720,13400,13400,13400,13400,0
20231207,190900,522200720,13400,13400,13400,13400,0
20231207,190800,522200720,13400,13400,13400,13400,0
20231207,190700,522200720,13400,13400,13400,13400,0
20231207,190600,522200720,13400,13400,13400,13400,0
20231207,190500,522200720,13400,13400,13400,13400,0
20231207,190400,522200720,13400,13400,13400,13400,0
20231207,190300,522200720,13400,13400,13400,13400,0
20231207,190200,522200720,13400,13400,13400,13400,0
20231207,190100,522200720,13400,13400,13400,13400,0
20231207,190000,522200720,13400,13400,13400,13400,0
20231207,185900,522200720,13400,13400,13400,13400,0
20231207,185800,522200720,13400,13400,13400,13400,210
20231207,185700,522200720,13400,13400,13400,13400,0
20231207,185600,522200720,13400,13400,13400,13400,0
20231207,185500,522200720,13400,13400,13400,13400,0
20231207,185400,522200720,13400,13400,13400,13400,0
20231207,185300,522200720,13400,13400,13400,13400,0
20231207,185200,522200720,13400,13400,13400,13400,0
20231207,185100,522200720,13400,13400,13400,13400,0
20231207,185000,522200720,13400,13400,13400,13400,0
20231207,184900,522200720,13400,13400,13400,13400,0
20231207,184800,522200720,13400,13400,13400,13400,0
20231207,184700,522200720,13400,13400,13400,13400,0
20231207,184600,522200720,13400,13400,13400,13400,0
20231207,184500,522200720,13400,13400,13400,13400,0
20231207,184400,522200720,13400,13400,13400,13400,0
20231207,184300,522200720,13400,13400,13400,13400,0
20231207,184200,522200720,13400,13400,13400,13400,0
20231207,184100,522200720,13400,13400,13400,13400,0
20231207,184000,522200720,13400,13400,13400,13400,0
20231207,183900,522200720,13400,13400,13400,13400,0
20231207,183800,522200720,13400,13400,13400,13400,0
20231207,183700,522200720,13400,13400,13400,13400,0
20231207,183600,522200720,13400,13400,13400,13400,0
20231207,183500,522200720,13400,13400,13400,13400,0
20231207,183400,522200720,13400,13400,13400,13400,0
20231207,183300,522200720,13400,13400,13400,13400,0
20231207,183200,522200720,13400,13400,13400,13400,0
20231207,183100,522200720,13400,13400,13400,13400,0
20231207,183000,522200720,13400,13400,13400,13400,0
20231207,182900,522200720,13400,13400,13400,13400,0
20231207,182800,522200720,13400,13400,13400,13400,210
20231207,182700,522200720,13400,13400,13400,13400,0
20231207,182600,522200720,13400,13400,13400,13400,0
20231207,182500,522200720,13400,13400,13400,13400,0
20231207,182400,522200720,13400,13400,13400,13400,0
20231207,182300,522200720,13400,13400,13400,13400,0
20231207,182200,522200720,13400,13400,13400,13400,0
20231207,182100,522200720,13400,13400,13400,13400,0
20231207,182000,522200720,13400,13400,13400,13400,0
20231207,181900,522200720,13400,13400,13400,13400,0
20231207,181800,522200720,13400,13400,13400,13400,0
20231207,181700,522200720,13400,13400,13400,13400,0
20231207,181600,522200720,13400,13400,13400,13400,0
20231207,181500,522200720,13400,13400,13400,13400,0
20231207,181400,522200720,13400,13400,13400,13400,0
20231207,181300,522200720,13400,13400,13400,13400,0
20231207,181200,522200720,13400,13400,13400,13400,0
20231207,181100,522200720,13400,13400,13400,13400,0
20231207,181000,522200720,13400,13400,13400,13400,0
20231207,180900,522200720,13400,13400,13400,13400,0
20231207,180800,522200720,13400,13400,13400,13400,0
20231207,180700,522200720,13400,13400,13400,13400,0
20231207,180600,522200720,13400,13400,13400,13400,0
20231207,180500,522200720,13400,13400,13400,13400,0
20231207,180400,522200720,13400,13400,13400,13400,0
20231207,180300,522200720,13400,13400,13400,13400,0
20231207,180200,522200720,13400,13400,13400,13400,0
20231207,180100,522200720,13400,13400,13400,13400,0
20231207,180000,522200720,13400,13400,13400,13400,0
20231207,175900,522200720,13400,13400,13400,13400,0
20231207,175800,522200720,13400,13400,13400,13400,210
20231207,175700,522200720,13400,13400,13400,13400,0
20231207,175600,522200720,13400,13400,13400,13400,0
20231207,175500,522200720,13400,13400,13400,13400,0
20231207,175400,522200720,13400,13400,13400,13400,0
20231207,175300,522200720,13400,13400,13400,13400,0
20231207,175200,522200720,13400,13400,13400,13400,0
20231207,175100,522200720,13400,13400,13400,13400,0
20231207,175000,522200720,13400,13400,13400,13400,0
20231207,174900,522200720,13400,13400,13400,13400,0
20231207,174800,522200720,13400,13400,13400,13400,0
20231207,174700,522200720,13400,13400,13400,13400,0
20231207,174600,522200720,13400,13400,13400,13400,0
20231207,174500,522200720,13400,13400,13400,13400,0
20231207,174400,522200720,13400,13400,13400,13400,0
20231207,174300,522200720,13400,13400,13400,13400,0
20231207,174200,522200720,13400,13400,13400,13400,0
20231207,174100,522200720,13400,13400,13400,13400,0
20231207,174000,522200720,13400,13400,13400,13400,0
20231207,173900,522200720,13400,13400,13400,13400,0
20231207,173800,522200720,13400,13400,13400,13400,0
20231207,173700,522200720,13400,13400,13400,13400,0
20231207,173600,522200720,13400,13400,13400,13400,0
20231207,173500,522200720,13400,13400,13400,13400,0
20231207,173400,522200720,13400,13400,13400,13400,0
20231207,173300,522200720,13400,13400,13400,13400,0
20231207,173200,522200720,13400,13400,13400,13400,0
20231207,173100,522200720,13400,13400,13400,13400,0
20231207,173000,522200720,13400,13400,13400,13400,0
20231207,172900,522200720,13400,13400,13400,13400,0
20231207,172800,522200720,13400,13400,13400,13400,210
20231207,172700,522200720,13400,13400,13400,13400,0
20231207,172600,522200720,13400,13400,13400,13400,0
20231207,172500,522200720,13400,13400,13400,13400,0
20231207,172400,522200720,13400,13400,13400,13400,0
20231207,172300,522200720,13400,13400,13400,13400,0
20231207,172200,522200720,13400,13400,13400,13400,0
20231207,172100,522200720,13400,13400,13400,13400,0
20231207,172000,522200720,13400,13400,13400,13400,0
20231207,171900,522200720,13400,13400,13400,13400,0
20231207,171800,522200720,13400,13400,13400,13400,0
20231207,171700,522200720,13400,13400,13400,13400,0
20231207,171600,522200720,13400,13400,13400,13400,0
20231207,171500,522200720,13400,13400,13400,13400,0
20231207,171400,522200720,13400,13400,13400,13400,0
20231207,171300,522200720,13400,13400,13400,13400,0
20231207,171200,522200720,13400,13400,13400,13400,0
20231207,171100,522200720,13400,13400,13400,13400,0
20231207,171000,522200720,13400,13400,13400,13400,0
20231207,170900,522200720,13400,13400,13400,13400,0
20231207,170800,522200720,13400,13400,13400,13400,0
20231207,170700,522200720,13400,13400,13400,13400,0
20231207,170600,522200720,13400,13400,13400,13400,0
20231207,170500,522200720,13400,13400,13400,13400,0
20231207,170400,522200720,13400,13400,13400,13400,0
20231207,170300,522200720,13400,13400,13400,13400,0
20231207,170200,522200720,13400,13400,13400,13400,0
20231207,170100,522200720,13400,13400,13400,13400,0
20231207,170000,522200720,13400,13400,13400,13400,0
20231207,165900,522200720,13400,13400,13400,13400,0
20231207,165800,522200720,13400,13400,13400,13400,210
20231207,165700,522200720,13400,13400,13400,13400,0
20231207,165600,522200720,13400,13400,13400,13400,0
20231207,165500,522200720,13400,13400,13400,13400,0
20231207,165400,522200720,13400,13400,13400,13400,0
20231207,165300,522200720,13400,13400,13400,13400,0
20231207,165200,522200720,13400,13400,13400,13400,0
20231207,165100,522200720,13400,13400,13400,13400,0
20231207,165000,522200720,13400,13400,13400,13400,0
20231207,164900,522200720,13400,13400,13400,13400,0
20231207,164800,522200720,13400,13400,13400,13400,0
20231207,164700,522200720,13400,13400,13400,13400,0
20231207,164600,522200720,13400,13400,13400,13400,0
20231207,164500,522200720,13400,13400,13400,13400,0
20231207,164400,522200720,13400,13400,13400,13400,0
20231207,164300,522200720,13400,13400,13400,13400,0
20231207,164200,522200720,13400,13400,13400,13400,0
20231207,164100,522200720,13400,13400,13400,13400,0
20231207,164000,522200720,13400,13400,13400,13400,0
20231207,163900,522200720,13400,13400,13400,13400,0
20231207,163800,522200720,13400,13400,13400,13400,0
20231207,163700,522200720,13400,13400,13400,13400,0
20231207,163600,522200720,13400,13400,13400,13400,0
20231207,163500,522200720,13400,13400,13400,13400,0
20231207,163400,522200720,13400,13400,13400,13400,0
20231207,163300,522200720,13400,13400,13400,13400,0
20231207,163200,522200720,13400,13400,13400,13400,0
20231207,163100,522200720,13400,13400,13400,13400,0
20231207,163000,522200720,13400,13400,13400,13400,0
20231207,162900,522200720,13400,13400,13400,13400,0
20231207,162800,522200720,13400,13400,13400,13400,210
20231207,162700,522200720,13400,13400,13400,13400,0
20231207,162600,522200720,13400,13400,13400,13400,0
20231207,162500,522200720,13400,13400,13400,13400,0
20231207,162400,522200720,13400,13400,13400,13400,0
20231207,162300,522200720,13400,13400,13400,13400,0
20231207,162200,522200720,13400,13400,13400,13400,0
20231207,162100,522200720,13400,13400,13400,13400,0
20231207,162000,522200720,13400,13400,13400,13400,0
20231207,161900,522200720,13400,13400,13400,13400,0
20231207,161800,522200720,13400,13400,13400,13400,0
20231207,161700,522200720,13400,13400,13400,13400,0
20231207,161600,522200720,13400,13400,13400,13400,0
20231207,161500,522200720,13400,13400,13400,13400,0
20231207,161400,522200720,13400,13400,13400,13400,0
20231207,161300,522200720,13400,13400,13400,13400,0
20231207,161200,522200720,13400,13400,13400,13400,0
20231207,161100,522200720,13400,13400,13400,13400,0
20231207,161000,522200720,13400,13400,13400,13400,0
20231207,160900,522200720,13400,13400,13400,13400,0
20231207,160800,522200720,13400,13400,13400,13400,0
20231207,160700,522200720,13400,13400,13400,13400,0
20231207,160600,522200720,13400,13400,13400,13400,0
20231207,160500,522200720,13400,13400,13400,13400,0
20231207,160400,522200720,13400,13400,13400,13400,0
20231207,160300,522200720,13400,13400,13400,13400,0
20231207,160200,522200720,13400,13400,13400,13400,0
20231207,160100,522200720,13400,13400,13400,13400,0
20231207,160000,522200720,13400,13400,13400,13400,0
20231207,155900,522200720,13400,13400,13400,13400,0
20231207,155800,522200720,13400,13400,13400,13400,210
20231207,155700,522200720,13400,13400,13400,13400,0
20231207,155600,522200720,13400,13400,13400,13400,0
20231207,155500,522200720,13400,13400,13400,13400,0
20231207,155400,522200720,13400,13400,13400,13400,0
20231207,155300,522200720,13400,13400,13400,13400,0
20231207,155200,522200720,13400,13400,13400,13400,0
20231207,155100,522200720,13400,13400,13400,13400,0
20231207,155000,522200720,13400,13400,13400,13400,0
20231207,154900,522200720,13400,13400,13400,13400,0
20231207,154800,522200720,13400,13400,13400,13400,0
20231207,154700,522200720,13400,13400,13400,13400,0
20231207,154600,522200720,13400,13400,13400,13400,0
20231207,154500,522200720,13400,13400,13400,13400,0
20231207,154400,522200720,13400,13400,13400,13400,0
20231207,154300,522200720,13400,13400,13400,13400,0
20231207,154200,522200720,13400,13400,13400,13400,0
20231207,154100,522200720,13400,13400,13400,13400,0
20231207,154000,522200720,13400,13400,13400,13400,0
20231207,153900,522200720,13400,13400,13400,13400,0
20231207,153800,522200720,13400,13400,13400,13400,0
20231207,153700,522200720,13400,13400,13400,13400,0
20231207,153600,522200720,13400,13400,13400,13400,0
20231207,153500,522200720,13400,13400,13400,13400,0
20231207,153400,522200720,13400,13400,13400,13400,0
20231207,153300,522200720,13400,13400,13400,13400,0
20231207,153200,522200720,13400,13400,13400,13400,0
20231207,153100,522200720,13400,13400,13400,13400,0
20231207,153000,522200720,13400,13400,13400,13400,210
20231207,152900,519386720,13320,13320,13320,13320,0
20231207,152800,519386720,13320,13320,13320,13320,0
20231207,152700,519386720,13320,13320,13320,13320,0
20231207,152600,519386720,13320,13320,13320,13320,0
20231207,152500,519386720,13320,13320,13320,13320,0
20231207,152400,519386720,13320,13320,13320,13320,0
20231207,152300,519386720,13320,13320,13320,13320,0
20231207,152200,519386720,13320,13320,13320,13320,0
20231207,152100,519386720,13320,13320,13320,13320,0
20231207,152000,519386720,13320,13320,13320,13320,0
20231207,151900,519386720,13320,13400,13400,13320,71
20231207,151800,518438800,13400,13400,13400,13400,2
20231207,151700,518412000,13400,13410,13410,13390,123
20231207,151600,516763850,13410,13400,13420,13400,223
20231207,151500,513773280,13400,13390,13400,13390,143
20231207,151400,511857090,13400,13400,13400,13390,119
20231207,151300,510262740,13400,13390,13410,13390,319
20231207,151200,505989650,13400,13400,13400,13400,150
20231207,151100,503979650,13400,13400,13400,13390,118
20231207,151000,502398460,13400,13400,13400,13400,142
20231207,150900,500495660,13400,13400,13400,13400,143
20231207,150800,498579460,13400,13400,13400,13390,158
20231207,150700,496462530,13400,13390,13400,13390,115
20231207,150600,494921600,13410,13400,13410,13400,136
20231207,150500,493098540,13400,13390,13430,13390,603
20231207,150400,485014970,13390,13390,13390,13380,139
20231207,150300,483153960,13390,13390,13390,13390,147
20231207,150200,481185630,13390,13380,13390,13380,145
20231207,150100,479244690,13380,13380,13380,13370,136
20231207,150000,477425030,13380,13360,13380,13360,161
20231207,145900,475271200,13350,13340,13350,13340,179
20231207,145800,472882620,13340,13330,13340,13330,147
20231207,145700,470922190,13330,13330,13330,13330,163
20231207,145600,468749400,13330,13330,13330,13330,137
20231207,145500,466923190,13330,13320,13330,13320,226
20231207,145400,463912160,13320,13320,13320,13320,143
20231207,145300,462007400,13320,13310,13320,13310,224
20231207,145200,459025890,13310,13310,13310,13310,150
20231207,145100,457029390,13310,13310,13310,13310,302
20231207,145000,453009770,13310,13310,13310,13300,223
20231207,144900,450042360,13300,13310,13310,13300,137
20231207,144800,448218930,13300,13300,13300,13300,86
20231207,144700,447075130,13300,13310,13310,13300,41
20231207,144600,446529760,13300,13300,13300,13300,135
20231207,144500,444734260,13300,13310,13310,13300,124
20231207,144400,443084990,13300,13300,13310,13300,171
20231207,144300,440810640,13300,13300,13300,13300,183
20231207,144200,438376740,13300,13310,13310,13300,1206
20231207,144100,422336840,13310,13300,13310,13300,169
20231207,144000,420087640,13310,13310,13310,13310,89
20231207,143900,418903050,13320,13320,13320,13310,57
20231207,143800,418144220,13320,13320,13320,13320,0
20231207,143700,418144220,13320,13320,13320,13320,13
20231207,143600,417971060,13320,13310,13320,13310,106
20231207,143500,416560130,13310,13310,13310,13310,0
20231207,143400,416560130,13310,13310,13310,13310,4
20231207,143300,416506890,13310,13310,13310,13310,0
20231207,143200,416506890,13310,13310,13310,13310,560
20231207,143100,409053290,13310,13310,13310,13300,88
20231207,143000,407882730,13300,13310,13310,13300,60
20231207,142900,407084630,13310,13310,13310,13310,96
20231207,142800,405806870,13310,13310,13310,13310,0
20231207,142700,405806870,13310,13310,13310,13310,433
20231207,142600,400043640,13310,13290,13310,13290,973
20231207,142500,387097840,13290,13290,13300,13290,74
20231207,142400,386114320,13290,13300,13300,13290,79
20231207,142300,385064310,13290,13290,13290,13290,49
20231207,142200,384413100,13290,13290,13290,13290,171
20231207,142100,382140510,13290,13280,13290,13280,28
20231207,142000,381768500,13280,13290,13290,13280,357
20231207,141900,377025320,13290,13290,13300,13290,167
20231207,141800,374805840,13290,13290,13300,13290,129
20231207,141700,373091210,13290,13290,13290,13290,102
20231207,141600,371735630,13290,13290,13300,13290,110
20231207,141500,370273670,13290,13290,13290,13290,91
20231207,141400,369064280,13290,13300,13310,13290,808
20231207,141300,358319760,13300,13310,13310,13300,2991
20231207,141200,318529340,13310,13310,13310,13310,0
20231207,141100,318529340,13310,13310,13310,13310,6
20231207,141000,318449480,13310,13300,13310,13300,40
20231207,140900,317917320,13300,13310,13310,13300,50
20231207,140800,317252120,13310,13310,13310,13310,0
20231207,140700,317252120,13310,13310,13310,13310,0
20231207,140600,317252120,13310,13300,13310,13300,7
20231207,140500,317158960,13310,13300,13310,13300,21
20231207,140400,316879520,13310,13310,13310,13310,5
20231207,140300,316812970,13300,13300,13300,13300,216
20231207,140200,313940170,13310,13310,13310,13310,14
20231207,140100,313753830,13310,13310,13310,13310,9
20231207,140000,313634040,13310,13300,13310,13300,21
20231207,135900,313354630,13310,13310,13310,13310,7
20231207,135800,313261460,13300,13290,13310,13290,614
20231207,135700,305095190,13290,13290,13290,13290,155
20231207,135600,303035240,13290,13300,13300,13290,10
20231207,135500,302902280,13300,13290,13300,13290,22
20231207,135400,302609780,13300,13300,13300,13300,6
20231207,135300,302529980,13290,13290,13290,13290,3
20231207,135200,302490110,13290,13290,13290,13290,13
20231207,135100,302317340,13300,13290,13300,13290,29
20231207,135000,301931720,13290,13290,13290,13290,10
20231207,134900,301798820,13300,13300,13300,13300,4
20231207,134800,301745620,13290,13300,13300,13290,22
20231207,134700,301453120,13300,13300,13300,13300,1
20231207,134600,301439820,13300,13290,13300,13290,359
20231207,134500,296668640,13280,13280,13280,13280,10
20231207,134400,296535840,13290,13280,13290,13280,19
20231207,134300,296283390,13280,13280,13290,13280,78
20231207,134200,295247000,13290,13290,13290,13290,0
20231207,134100,295247000,13290,13290,13290,13290,7
20231207,134000,295153970,13290,13280,13290,13280,23
20231207,133900,294848400,13290,13290,13290,13290,0
20231207,133800,294848400,13290,13280,13290,13280,103
20231207,133700,293480510,13280,13280,13280,13280,635
20231207,133600,285047710,13280,13270,13280,13270,23
20231207,133500,284742370,13280,13280,13280,13280,0
20231207,133400,284742370,13280,13280,13280,13280,5
20231207,133300,284675970,13280,13280,13280,13270,18
20231207,133200,284437030,13270,13280,13280,13270,38
20231207,133100,283932760,13280,13280,13280,13270,20
20231207,133000,283667260,13280,13280,13280,13280,0
20231207,132900,283667260,13280,13270,13280,13270,20
20231207,132800,283401760,13280,13280,13280,13270,647
20231207,132700,274810680,13280,13280,13280,13280,0
20231207,132600,274810680,13280,13280,13280,13270,23
20231207,132500,274505340,13270,13280,13280,13270,12
20231207,132400,274346090,13270,13270,13280,13270,26
20231207,132300,274001050,13280,13270,13280,13270,26
20231207,132200,273655840,13270,13280,13280,13270,56
20231207,132100,272912680,13270,13280,13280,13270,15
20231207,132000,272713580,13270,13280,13280,13270,19
20231207,131900,272461310,13270,13270,13270,13270,10
20231207,131800,272328610,13280,13270,13280,13270,112
20231207,131700,270842310,13270,13270,13270,13270,10
20231207,131600,270709610,13280,13280,13280,13280,19
20231207,131500,270457290,13280,13280,13280,13280,205
20231207,131400,267734890,13270,13270,13270,13270,10
20231207,131300,267602190,13280,13270,13280,13270,41
20231207,131200,267057960,13270,13270,13270,13270,172
20231207,131100,264775520,13280,13270,13280,13270,27
20231207,131000,264417170,13270,13270,13270,13270,33
20231207,130900,263979260,13270,13280,13280,13270,31
20231207,130800,263567760,13280,13280,13280,13280,7
20231207,130700,263474800,13270,13280,13280,13270,85
20231207,130600,262346300,13280,13280,13280,13280,7
20231207,130500,262253340,13270,13280,13280,13270,43
20231207,130400,261682490,13270,13270,13270,13270,443
20231207,130300,255803880,13270,13270,13270,13270,4
20231207,130200,255750800,13270,13270,13270,13260,117
20231207,130100,254198820,13270,13270,13270,13260,15
20231207,130000,253999830,13260,13260,13270,13260,56
20231207,125900,253257260,13270,13270,13270,13260,41
20231207,125800,252713320,13260,13260,13270,13260,50
20231207,125700,252050140,13270,13270,13270,13270,0
20231207,125600,252050140,13270,13270,13270,13270,5
20231207,125500,251983790,13260,13270,13270,13260,15
20231207,125400,251784840,13260,13290,13290,13260,44
20231207,125300,251200650,13290,13260,13290,13260,1246
20231207,125200,234660050,13270,13270,13270,13270,0
20231207,125100,234660050,13270,13280,13280,13270,378
20231207,125000,229640990,13280,13280,13280,13270,57
20231207,124900,228884400,13270,13270,13270,13270,15
20231207,124800,228685350,13270,13280,13280,13270,42
20231207,124700,228127960,13270,13270,13270,13270,10
20231207,124600,227995260,13270,13270,13280,13270,49
20231207,124500,227344910,13270,13280,13280,13270,76
20231207,124400,226335960,13270,13270,13270,13270,200
20231207,124300,223681960,13270,13270,13280,13270,460
20231207,124200,217577710,13280,13280,13280,13280,24
20231207,124100,217258990,13280,13280,13280,13280,51
20231207,124000,216581710,13280,13290,13290,13280,15
20231207,123900,216382440,13280,13280,13280,13280,12
20231207,123800,216223080,13280,13290,13290,13280,29
20231207,123700,215837770,13280,13280,13280,13280,26
20231207,123600,215492490,13280,13280,13280,13280,10
20231207,123500,215359690,13290,13280,13290,13280,26
20231207,123400,215014240,13280,13280,13280,13280,17
20231207,123300,214788480,13290,13290,13290,13290,6
20231207,123200,214708740,13280,13280,13280,13280,0
20231207,123100,214708740,13280,13290,13290,13280,35
20231207,123000,214243800,13280,13290,13290,13280,10
20231207,122900,214110930,13280,13280,13280,13280,30
20231207,122800,213712530,13280,13290,13290,13280,6
20231207,122700,213632810,13280,13280,13280,13280,24
20231207,122600,213314090,13280,13280,13280,13280,16
20231207,122500,213101610,13280,13290,13290,13280,8
20231207,122400,212995310,13280,13280,13280,13280,15
20231207,122300,212796110,13280,13290,13290,13280,8
20231207,122200,212689810,13280,13280,13280,13280,40
20231207,122100,212158610,13280,13280,13280,13280,0
20231207,122000,212158610,13280,13280,13290,13280,112
20231207,121900,210671060,13280,13280,13280,13280,18
20231207,121800,210432020,13280,13280,13290,13280,160
20231207,121700,208307180,13280,13280,13290,13280,28
20231207,121600,207935210,13290,13290,13290,13290,1
20231207,121500,207921920,13290,13280,13290,13280,28
20231207,121400,207550010,13280,13280,13280,13280,8
20231207,121300,207443770,13290,13290,13290,13290,19
20231207,121200,207191260,13280,13280,13280,13280,10
20231207,121100,207058460,13280,13290,13290,13280,18
20231207,121000,206819410,13290,13280,13290,13280,50
20231207,120900,206155240,13290,13290,13290,13290,0
20231207,120800,206155240,13290,13290,13290,13290,9
20231207,120700,206035630,13280,13280,13280,13280,32
20231207,120600,205610670,13290,13290,13290,13290,14
20231207,120500,205424610,13280,13290,13290,13280,17
20231207,120400,205198780,13280,13280,13280,13280,0
20231207,120300,205198780,13280,13290,13290,13280,33
20231207,120200,204760370,13280,13280,13280,13280,8
20231207,120100,204654130,13280,13280,13280,13280,0
20231207,120000,204654130,13280,13290,13290,13280,23
20231207,115900,204348560,13290,13290,13290,13280,51
20231207,115800,203671030,13290,13280,13290,13280,22
20231207,115700,203378750,13290,13290,13290,13290,5
20231207,115600,203312300,13290,13290,13290,13280,36
20231207,115500,202833960,13280,13290,13290,13280,52
20231207,115400,202143280,13280,13280,13280,13280,21
20231207,115300,201864400,13280,13290,13290,13280,34
20231207,115200,201412640,13290,13280,13290,13280,26
20231207,115100,201067190,13280,13290,13290,13280,23
20231207,115000,200761620,13290,13290,13290,13290,35
20231207,114900,200296470,13290,13280,13290,13280,22
20231207,114800,200004190,13280,13280,13290,13280,22
20231207,114700,199711900,13290,13280,13290,13280,65
20231207,114600,198848160,13280,13290,13290,13280,26
20231207,114500,198502720,13290,13290,13290,13290,7
20231207,114400,198409690,13290,13280,13290,13280,78
20231207,114300,197373170,13290,13290,13290,13290,13
20231207,114200,197200400,13290,13290,13290,13290,46
20231207,114100,196589060,13280,13290,13290,13280,23
20231207,114000,196283490,13280,13280,13290,13280,114
20231207,113900,194768510,13280,13290,13290,13280,30
20231207,113800,194369920,13290,13290,13290,13290,0
20231207,113700,194369920,13290,13290,13290,13290,84
20231207,113600,193253560,13290,13290,13290,13290,123
20231207,113500,191618890,13280,13290,13290,13280,14
20231207,113400,191432900,13280,13290,13290,13280,24
20231207,113300,191114160,13290,13290,13290,13290,159
20231207,113200,189001050,13290,13290,13300,13290,97
20231207,113100,187711880,13290,13290,13290,13290,38
20231207,113000,187206860,13290,13290,13300,13290,130
20231207,112900,185478820,13290,13290,13290,13290,288
20231207,112800,181651300,13290,13290,13290,13290,8
20231207,112700,181544980,13290,13290,13300,13290,515
20231207,112600,174700580,13280,13280,13280,13280,0
20231207,112500,174700580,13280,13290,13290,13280,120
20231207,112400,173106810,13290,13290,13290,13290,13
20231207,112300,172934040,13280,13280,13280,13280,23
20231207,112200,172628600,13290,13290,13290,13280,32
20231207,112100,172203480,13290,13280,13290,13280,74
20231207,112000,171220630,13280,13290,13290,13280,27
20231207,111900,170862000,13280,13280,13290,13280,136
20231207,111800,169055800,13280,13290,13290,13280,226
20231207,111700,166054380,13290,13290,13290,13280,42
20231207,111600,165496310,13290,13290,13290,13290,23
20231207,111500,165190640,13280,13290,13290,13280,17
20231207,111400,164964820,13280,13280,13280,13280,7
20231207,111300,164871860,13280,13290,13290,13280,25
20231207,111200,164539750,13290,13290,13290,13290,10
20231207,111100,164406850,13280,13300,13300,13280,159
20231207,111000,162293770,13290,13290,13300,13290,106
20231207,110900,160884900,13300,13290,13300,13290,313
20231207,110800,156725070,13290,13290,13290,13290,16
20231207,110700,156512430,13290,13280,13290,13280,38
20231207,110600,156007610,13280,13280,13280,13280,364
20231207,110500,151173690,13280,13280,13290,13280,27
20231207,110400,150815070,13290,13290,13290,13290,19
20231207,110300,150562560,13280,13280,13280,13280,0
20231207,110200,150562560,13280,13290,13290,13280,32
20231207,110100,150137390,13290,13290,13290,13290,0
20231207,110000,150137390,13290,13290,13290,13290,1
20231207,105900,150124100,13290,13290,13300,13290,12
20231207,105800,149964570,13290,13290,13290,13290,0
20231207,105700,149964570,13290,13290,13300,13290,208
20231207,105600,147200060,13290,13290,13290,13290,203
20231207,105500,144502190,13280,13280,13280,13280,46
20231207,105400,143891310,13280,13290,13290,13280,37
20231207,105300,143399650,13280,13290,13300,13280,250
20231207,105200,140077090,13290,13290,13300,13290,392
20231207,105100,134867360,13290,13290,13290,13290,12
20231207,105000,134707880,13280,13290,13290,13280,43
20231207,104900,134136830,13290,13290,13290,13290,5
20231207,104800,134070380,13290,13290,13290,13290,10
20231207,104700,133937480,13280,13280,13280,13280,0
20231207,104600,133937480,13280,13280,13280,13280,20
20231207,104500,133671880,13290,13290,13290,13290,11
20231207,104400,133525690,13280,13280,13280,13280,117
20231207,104300,131971930,13270,13280,13280,13270,24
20231207,104200,131653320,13280,13280,13280,13280,2
20231207,104100,131626760,13280,13280,13280,13280,34
20231207,104000,131175240,13280,13290,13290,13280,184
20231207,103900,128731570,13280,13280,13280,13280,0
20231207,103800,128731570,13280,13280,13280,13280,0
20231207,103700,128731570,13280,13290,13290,13280,27
20231207,103600,128372890,13280,13280,13280,13280,100
20231207,103500,127044890,13280,13280,13280,13280,88
20231207,103400,125876250,13280,13280,13290,13280,512
20231207,103300,119076770,13270,13270,13270,13270,74
20231207,103200,118094790,13270,13270,13270,13270,67
20231207,103100,117205700,13280,13280,13280,13280,10
20231207,103000,117072900,13280,13280,13280,13280,18
20231207,102900,116833860,13290,13290,13290,13290,0
20231207,102800,116833860,13290,13290,13290,13290,227
20231207,102700,113817030,13300,13280,13300,13280,788
20231207,102600,103349130,13270,13280,13280,13270,43
20231207,102500,102778410,13270,13270,13270,13270,61
20231207,102400,101968940,13270,13270,13280,13270,19
20231207,102300,101716800,13270,13280,13280,13270,25
20231207,102200,101384900,13270,13270,13270,13270,380
20231207,102100,96342300,13280,13280,13280,13280,0
20231207,102000,96342300,13280,13280,13280,13280,7
20231207,101900,96249340,13280,13280,13280,13280,1
20231207,101800,96236060,13280,13280,13280,13280,300
20231207,101700,92252060,13280,13280,13280,13270,17
20231207,101600,92026320,13280,13280,13280,13280,0
20231207,101500,92026320,13280,13280,13280,13270,433
20231207,101400,86276710,13280,13270,13280,13270,14
20231207,101300,86090850,13270,13270,13270,13270,0
20231207,101200,86090850,13270,13280,13290,13270,160
20231207,101100,83966440,13280,13290,13290,13280,328
20231207,101000,79609400,13290,13300,13300,13290,243
20231207,100900,76379830,13290,13310,13310,13290,443
20231207,100800,70488760,13300,13300,13300,13300,8
20231207,100700,70382360,13300,13300,13300,13300,0
20231207,100600,70382360,13300,13300,13310,13300,72
20231207,100500,69424640,13300,13300,13300,13300,17
20231207,100400,69198540,13300,13300,13300,13300,1
20231207,100300,69185240,13300,13310,13310,13300,33
20231207,100200,68746240,13300,13300,13300,13300,2
20231207,100100,68719640,13300,13300,13300,13300,10
20231207,100000,68586640,13310,13310,13310,13300,35
20231207,095900,68120990,13300,13300,13300,13300,61
20231207,095800,67309690,13300,13310,13310,13300,64
20231207,095700,66458420,13300,13310,13310,13300,78
20231207,095600,65421010,13300,13300,13300,13300,0
20231207,095500,65421010,13300,13310,13310,13300,28
20231207,095400,65048470,13300,13300,13300,13300,0
20231207,095300,65048470,13300,13310,13310,13300,118
20231207,095200,63478070,13300,13300,13310,13300,124
20231207,095100,61828790,13300,13300,13300,13300,60
20231207,095000,61030790,13310,13310,13310,13310,1
20231207,094900,61017480,13300,13300,13310,13300,25
20231207,094800,60684860,13300,13300,13300,13300,0
20231207,094700,60684860,13300,13310,13310,13300,156
20231207,094600,58609060,13310,13320,13320,13310,69
20231207,094500,57690530,13310,13320,13320,13310,163
20231207,094400,55520960,13310,13320,13320,13310,60
20231207,094300,54722200,13320,13310,13320,13310,12
20231207,094200,54562460,13310,13310,13310,13310,7
20231207,094100,54469290,13320,13320,13320,13320,11
20231207,094000,54322770,13310,13310,13310,13310,9
20231207,093900,54202980,13310,13320,13330,13310,403
20231207,093800,48831720,13320,13320,13320,13320,14
20231207,093700,48645240,13310,13310,13310,13310,242
20231207,093600,45424220,13300,13310,13310,13300,15
20231207,093500,45224600,13300,13300,13310,13300,427
20231207,093400,39544420,13290,13290,13290,13290,110
20231207,093300,38082520,13290,13290,13290,13290,0
20231207,093200,38082520,13290,13300,13300,13290,16
20231207,093100,37869750,13290,13290,13290,13290,0
20231207,093000,37869750,13290,13300,13300,13290,15
20231207,092900,37670390,13300,13300,13300,13300,9
20231207,092800,37550690,13300,13300,13300,13300,1
20231207,092700,37537390,13290,13300,13300,13290,17
20231207,092600,37311320,13300,13300,13300,13300,2
20231207,092500,37284720,13300,13300,13300,13300,20
20231207,092400,37018720,13300,13300,13300,13300,0
20231207,092300,37018720,13300,13300,13300,13300,0
20231207,092200,37018720,13300,13290,13300,13290,116
20231207,092100,35476340,13310,13300,13310,13300,55
20231207,092000,34744780,13300,13300,13300,13300,1
20231207,091900,34731480,13270,13270,13270,13270,0
20231207,091800,34731480,13270,13270,13270,13270,0
20231207,091700,34731480,13270,13270,13270,13270,0
20231207,091600,34731480,13270,13270,13270,13270,0
20231207,091500,34731480,13270,13290,13290,13270,817
20231207,091400,23873890,13270,13270,13270,13270,0
20231207,091300,23873890,13270,13280,13280,13270,282
20231207,091200,20131460,13280,13240,13280,13240,285
20231207,091100,16347100,13240,13250,13250,13240,32
20231207,091000,15923290,13240,13290,13290,13240,590
20231207,090900,8094940,13280,13280,13280,13280,0
20231207,090800,8094940,13280,13280,13280,13280,0
20231207,090700,8094940,13280,13280,13290,13280,171
20231207,090600,5824030,13280,13310,13310,13280,173
20231207,090500,3523720,13280,13290,13290,13280,88
20231207,090400,2354240,13280,13330,13330,13280,2
20231207,090300,2327630,13280,13310,13310,13280,89
20231207,090200,1143760,13300,13300,13300,13300,35
20231207,090100,678260,13280,13280,13280,13280,0
20231207,090000,678260,13280,13300,13300,13280,51