KissMeData/023900/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,190700,9365596800,12250,12250,12250,12250,6986
20231213,190600,9365596800,12250,12250,12250,12250,0
20231213,190500,9365596800,12250,12250,12250,12250,0
20231213,190400,9365596800,12250,12250,12250,12250,0
20231213,190300,9365596800,12250,12250,12250,12250,0
20231213,190200,9365596800,12250,12250,12250,12250,0
20231213,190100,9365596800,12250,12250,12250,12250,0
20231213,190000,9365596800,12250,12250,12250,12250,0
20231213,185900,9365596800,12250,12250,12250,12250,0
20231213,185800,9365596800,12250,12250,12250,12250,0
20231213,185700,9365596800,12250,12250,12250,12250,0
20231213,185600,9365596800,12250,12250,12250,12250,0
20231213,185500,9365596800,12250,12250,12250,12250,0
20231213,185400,9365596800,12250,12250,12250,12250,0
20231213,185300,9365596800,12250,12250,12250,12250,0
20231213,185200,9365596800,12250,12250,12250,12250,0
20231213,185100,9365596800,12250,12250,12250,12250,0
20231213,185000,9365596800,12250,12250,12250,12250,0
20231213,184900,9365596800,12250,12250,12250,12250,0
20231213,184800,9365596800,12250,12250,12250,12250,0
20231213,184700,9365596800,12250,12250,12250,12250,0
20231213,184600,9365596800,12250,12250,12250,12250,0
20231213,184500,9365596800,12250,12250,12250,12250,0
20231213,184400,9365596800,12250,12250,12250,12250,0
20231213,184300,9365596800,12250,12250,12250,12250,0
20231213,184200,9365596800,12250,12250,12250,12250,0
20231213,184100,9365596800,12250,12250,12250,12250,0
20231213,184000,9365596800,12250,12250,12250,12250,0
20231213,183900,9365596800,12250,12250,12250,12250,0
20231213,183800,9365596800,12250,12250,12250,12250,0
20231213,183700,9365596800,12250,12250,12250,12250,6986
20231213,183600,9365596800,12250,12250,12250,12250,0
20231213,183500,9365596800,12250,12250,12250,12250,0
20231213,183400,9365596800,12250,12250,12250,12250,0
20231213,183300,9365596800,12250,12250,12250,12250,0
20231213,183200,9365596800,12250,12250,12250,12250,0
20231213,183100,9365596800,12250,12250,12250,12250,0
20231213,183000,9365596800,12250,12250,12250,12250,0
20231213,182900,9365596800,12250,12250,12250,12250,0
20231213,182800,9365596800,12250,12250,12250,12250,0
20231213,182700,9365596800,12250,12250,12250,12250,0
20231213,182600,9365596800,12250,12250,12250,12250,0
20231213,182500,9365596800,12250,12250,12250,12250,0
20231213,182400,9365596800,12250,12250,12250,12250,0
20231213,182300,9365596800,12250,12250,12250,12250,0
20231213,182200,9365596800,12250,12250,12250,12250,0
20231213,182100,9365596800,12250,12250,12250,12250,0
20231213,182000,9365596800,12250,12250,12250,12250,0
20231213,181900,9365596800,12250,12250,12250,12250,0
20231213,181800,9365596800,12250,12250,12250,12250,0
20231213,181700,9365596800,12250,12250,12250,12250,0
20231213,181600,9365596800,12250,12250,12250,12250,0
20231213,181500,9365596800,12250,12250,12250,12250,0
20231213,181400,9365596800,12250,12250,12250,12250,0
20231213,181300,9365596800,12250,12250,12250,12250,0
20231213,181200,9365596800,12250,12250,12250,12250,0
20231213,181100,9365596800,12250,12250,12250,12250,0
20231213,181000,9365596800,12250,12250,12250,12250,0
20231213,180900,9365596800,12250,12250,12250,12250,0
20231213,180800,9365596800,12250,12250,12250,12250,0
20231213,180700,9365596800,12250,12250,12250,12250,6986
20231213,180600,9365596800,12250,12250,12250,12250,0
20231213,180500,9365596800,12250,12250,12250,12250,0
20231213,180400,9365596800,12250,12250,12250,12250,0
20231213,180300,9365596800,12250,12250,12250,12250,0
20231213,180200,9365596800,12250,12250,12250,12250,0
20231213,180100,9365596800,12250,12250,12250,12250,0
20231213,180000,9365596800,12250,12250,12250,12250,0
20231213,175900,9365596800,12250,12250,12250,12250,0
20231213,175800,9365596800,12250,12250,12250,12250,0
20231213,175700,9365596800,12250,12250,12250,12250,0
20231213,175600,9365596800,12250,12250,12250,12250,0
20231213,175500,9365596800,12250,12250,12250,12250,0
20231213,175400,9365596800,12250,12250,12250,12250,0
20231213,175300,9365596800,12250,12250,12250,12250,0
20231213,175200,9365596800,12250,12250,12250,12250,0
20231213,175100,9365596800,12250,12250,12250,12250,0
20231213,175000,9365596800,12250,12250,12250,12250,0
20231213,174900,9365596800,12250,12250,12250,12250,0
20231213,174800,9365596800,12250,12250,12250,12250,0
20231213,174700,9365596800,12250,12250,12250,12250,0
20231213,174600,9365596800,12250,12250,12250,12250,0
20231213,174500,9365596800,12250,12250,12250,12250,0
20231213,174400,9365596800,12250,12250,12250,12250,0
20231213,174300,9365596800,12250,12250,12250,12250,0
20231213,174200,9365596800,12250,12250,12250,12250,0
20231213,174100,9365596800,12250,12250,12250,12250,0
20231213,174000,9365596800,12250,12250,12250,12250,0
20231213,173900,9365596800,12250,12250,12250,12250,0
20231213,173800,9365596800,12250,12250,12250,12250,0
20231213,173700,9365596800,12250,12250,12250,12250,6986
20231213,173600,9365596800,12250,12250,12250,12250,0
20231213,173500,9365596800,12250,12250,12250,12250,0
20231213,173400,9365596800,12250,12250,12250,12250,0
20231213,173300,9365596800,12250,12250,12250,12250,0
20231213,173200,9365596800,12250,12250,12250,12250,0
20231213,173100,9365596800,12250,12250,12250,12250,0
20231213,173000,9365596800,12250,12250,12250,12250,0
20231213,172900,9365596800,12250,12250,12250,12250,0
20231213,172800,9365596800,12250,12250,12250,12250,0
20231213,172700,9365596800,12250,12250,12250,12250,0
20231213,172600,9365596800,12250,12250,12250,12250,0
20231213,172500,9365596800,12250,12250,12250,12250,0
20231213,172400,9365596800,12250,12250,12250,12250,0
20231213,172300,9365596800,12250,12250,12250,12250,0
20231213,172200,9365596800,12250,12250,12250,12250,0
20231213,172100,9365596800,12250,12250,12250,12250,0
20231213,172000,9365596800,12250,12250,12250,12250,0
20231213,171900,9365596800,12250,12250,12250,12250,0
20231213,171800,9365596800,12250,12250,12250,12250,0
20231213,171700,9365596800,12250,12250,12250,12250,0
20231213,171600,9365596800,12250,12250,12250,12250,0
20231213,171500,9365596800,12250,12250,12250,12250,0
20231213,171400,9365596800,12250,12250,12250,12250,0
20231213,171300,9365596800,12250,12250,12250,12250,0
20231213,171200,9365596800,12250,12250,12250,12250,0
20231213,171100,9365596800,12250,12250,12250,12250,0
20231213,171000,9365596800,12250,12250,12250,12250,0
20231213,170900,9365596800,12250,12250,12250,12250,0
20231213,170800,9365596800,12250,12250,12250,12250,0
20231213,170700,9365596800,12250,12250,12250,12250,6986
20231213,170600,9365596800,12250,12250,12250,12250,0
20231213,170500,9365596800,12250,12250,12250,12250,0
20231213,170400,9365596800,12250,12250,12250,12250,0
20231213,170300,9365596800,12250,12250,12250,12250,0
20231213,170200,9365596800,12250,12250,12250,12250,0
20231213,170100,9365596800,12250,12250,12250,12250,0
20231213,170000,9365596800,12250,12250,12250,12250,0
20231213,165900,9365596800,12250,12250,12250,12250,0
20231213,165800,9365596800,12250,12250,12250,12250,0
20231213,165700,9365596800,12250,12250,12250,12250,0
20231213,165600,9365596800,12250,12250,12250,12250,0
20231213,165500,9365596800,12250,12250,12250,12250,0
20231213,165400,9365596800,12250,12250,12250,12250,0
20231213,165300,9365596800,12250,12250,12250,12250,0
20231213,165200,9365596800,12250,12250,12250,12250,0
20231213,165100,9365596800,12250,12250,12250,12250,0
20231213,165000,9365596800,12250,12250,12250,12250,0
20231213,164900,9365596800,12250,12250,12250,12250,0
20231213,164800,9365596800,12250,12250,12250,12250,0
20231213,164700,9365596800,12250,12250,12250,12250,0
20231213,164600,9365596800,12250,12250,12250,12250,0
20231213,164500,9365596800,12250,12250,12250,12250,0
20231213,164400,9365596800,12250,12250,12250,12250,0
20231213,164300,9365596800,12250,12250,12250,12250,0
20231213,164200,9365596800,12250,12250,12250,12250,0
20231213,164100,9365596800,12250,12250,12250,12250,0
20231213,164000,9365596800,12250,12250,12250,12250,0
20231213,163900,9365596800,12250,12250,12250,12250,0
20231213,163800,9365596800,12250,12250,12250,12250,0
20231213,163700,9365596800,12250,12250,12250,12250,6986
20231213,163600,9365596800,12250,12250,12250,12250,0
20231213,163500,9365596800,12250,12250,12250,12250,0
20231213,163400,9365596800,12250,12250,12250,12250,0
20231213,163300,9365596800,12250,12250,12250,12250,0
20231213,163200,9365596800,12250,12250,12250,12250,0
20231213,163100,9365596800,12250,12250,12250,12250,0
20231213,163000,9365596800,12250,12250,12250,12250,0
20231213,162900,9365596800,12250,12250,12250,12250,0
20231213,162800,9365596800,12250,12250,12250,12250,0
20231213,162700,9365596800,12250,12250,12250,12250,0
20231213,162600,9365596800,12250,12250,12250,12250,0
20231213,162500,9365596800,12250,12250,12250,12250,0
20231213,162400,9365596800,12250,12250,12250,12250,0
20231213,162300,9365596800,12250,12250,12250,12250,0
20231213,162200,9365596800,12250,12250,12250,12250,0
20231213,162100,9365596800,12250,12250,12250,12250,0
20231213,162000,9365596800,12250,12250,12250,12250,0
20231213,161900,9365596800,12250,12250,12250,12250,0
20231213,161800,9365596800,12250,12250,12250,12250,0
20231213,161700,9365596800,12250,12250,12250,12250,0
20231213,161600,9365596800,12250,12250,12250,12250,0
20231213,161500,9365596800,12250,12250,12250,12250,0
20231213,161400,9365596800,12250,12250,12250,12250,0
20231213,161300,9365596800,12250,12250,12250,12250,0
20231213,161200,9365596800,12250,12250,12250,12250,0
20231213,161100,9365596800,12250,12250,12250,12250,0
20231213,161000,9365596800,12250,12250,12250,12250,0
20231213,160900,9365596800,12250,12250,12250,12250,0
20231213,160800,9365596800,12250,12250,12250,12250,0
20231213,160700,9365596800,12250,12250,12250,12250,6986
20231213,160600,9365596800,12250,12250,12250,12250,0
20231213,160500,9365596800,12250,12250,12250,12250,0
20231213,160400,9365596800,12250,12250,12250,12250,0
20231213,160300,9365596800,12250,12250,12250,12250,0
20231213,160200,9365596800,12250,12250,12250,12250,0
20231213,160100,9365596800,12250,12250,12250,12250,0
20231213,160000,9365596800,12250,12250,12250,12250,0
20231213,155900,9365596800,12250,12250,12250,12250,0
20231213,155800,9365596800,12250,12250,12250,12250,0
20231213,155700,9365596800,12250,12250,12250,12250,0
20231213,155600,9365596800,12250,12250,12250,12250,0
20231213,155500,9365596800,12250,12250,12250,12250,0
20231213,155400,9365596800,12250,12250,12250,12250,0
20231213,155300,9365596800,12250,12250,12250,12250,0
20231213,155200,9365596800,12250,12250,12250,12250,0
20231213,155100,9365596800,12250,12250,12250,12250,0
20231213,155000,9365596800,12250,12250,12250,12250,0
20231213,154900,9365596800,12250,12250,12250,12250,0
20231213,154800,9365596800,12250,12250,12250,12250,0
20231213,154700,9365596800,12250,12250,12250,12250,0
20231213,154600,9365596800,12250,12250,12250,12250,0
20231213,154500,9365596800,12250,12250,12250,12250,0
20231213,154400,9365596800,12250,12250,12250,12250,0
20231213,154300,9365596800,12250,12250,12250,12250,0
20231213,154200,9365596800,12250,12250,12250,12250,0
20231213,154100,9365596800,12250,12250,12250,12250,0
20231213,154000,9365596800,12250,12250,12250,12250,0
20231213,153900,9365596800,12250,12250,12250,12250,0
20231213,153800,9365596800,12250,12250,12250,12250,0
20231213,153700,9365596800,12250,12250,12250,12250,6986
20231213,153600,9365596800,12250,12250,12250,12250,0
20231213,153500,9365596800,12250,12250,12250,12250,0
20231213,153400,9365596800,12250,12250,12250,12250,0
20231213,153300,9365596800,12250,12250,12250,12250,0
20231213,153200,9365596800,12250,12250,12250,12250,0
20231213,153100,9365596800,12250,12250,12250,12250,0
20231213,153000,9365596800,12250,12250,12250,12250,6986
20231213,152900,9280018300,12270,12270,12270,12270,0
20231213,152800,9280018300,12270,12270,12270,12270,0
20231213,152700,9280018300,12270,12270,12270,12270,0
20231213,152600,9280018300,12270,12270,12270,12270,0
20231213,152500,9280018300,12270,12270,12270,12270,0
20231213,152400,9280018300,12270,12270,12270,12270,0
20231213,152300,9280018300,12270,12270,12270,12270,0
20231213,152200,9280018300,12270,12270,12270,12270,0
20231213,152100,9280018300,12270,12270,12270,12270,0
20231213,152000,9280018300,12270,12270,12270,12270,0
20231213,151900,9280018300,12270,12260,12270,12230,609
20231213,151800,9272558180,12270,12220,12270,12190,1001
20231213,151700,9260324810,12220,12220,12230,12200,299
20231213,151600,9256671650,12190,12200,12200,12190,1439
20231213,151500,9239128360,12190,12210,12210,12190,823
20231213,151400,9229087790,12200,12230,12230,12200,1730
20231213,151300,9207952420,12230,12240,12240,12230,254
20231213,151200,9204844070,12240,12240,12240,12200,243
20231213,151100,9201877290,12240,12250,12250,12190,1874
20231213,151000,9179013580,12200,12220,12220,12200,1117
20231213,150900,9165379590,12250,12250,12250,12210,362
20231213,150800,9160959170,12250,12210,12250,12210,141
20231213,150700,9159235560,12210,12230,12230,12200,5021
20231213,150600,9097928650,12230,12260,12260,12230,741
20231213,150500,9088859270,12240,12260,12260,12240,515
20231213,150400,9082554840,12270,12270,12270,12250,150
20231213,150300,9080715160,12290,12260,12300,12260,24
20231213,150200,9080420300,12240,12260,12260,12240,370
20231213,150100,9075887360,12260,12250,12260,12230,2069
20231213,150000,9050558850,12320,12290,12320,12230,4035
20231213,145900,9001101490,12290,12330,12340,12290,443
20231213,145800,8995654360,12270,12320,12320,12270,701
20231213,145700,8987050260,12310,12280,12310,12280,139
20231213,145600,8985341450,12280,12330,12330,12280,99
20231213,145500,8984125040,12340,12350,12350,12300,43
20231213,145400,8983594910,12320,12330,12350,12320,81
20231213,145300,8982595590,12330,12290,12330,12290,615
20231213,145200,8975030940,12290,12290,12300,12290,128
20231213,145100,8973456610,12290,12290,12290,12290,238
20231213,145000,8970531590,12290,12260,12300,12260,448
20231213,144900,8965025640,12260,12270,12300,12260,1962
20231213,144800,8940958690,12280,12280,12300,12270,690
20231213,144700,8932483430,12300,12290,12300,12280,611
20231213,144600,8924974610,12280,12290,12290,12280,1043
20231213,144500,8912163820,12290,12280,12290,12280,266
20231213,144400,8908897200,12280,12300,12300,12280,297
20231213,144300,8905248960,12280,12290,12290,12270,1084
20231213,144200,8891934790,12300,12300,12300,12300,167
20231213,144100,8889880690,12300,12320,12320,12290,1100
20231213,144000,8876357860,12330,12350,12350,12330,491
20231213,143900,8870297830,12350,12340,12350,12330,101
20231213,143800,8869052440,12350,12330,12350,12330,342
20231213,143700,8864834940,12330,12300,12330,12300,800
20231213,143600,8854981180,12330,12310,12330,12290,1547
20231213,143500,8835952440,12350,12310,12350,12310,18
20231213,143400,8835730820,12350,12350,12350,12350,1
20231213,143300,8835718470,12300,12320,12320,12300,524
20231213,143200,8829270820,12350,12310,12350,12310,2
20231213,143100,8829246160,12350,12350,12350,12350,12
20231213,143000,8829097960,12350,12310,12350,12310,206
20231213,142900,8826561900,12310,12340,12350,12310,2264
20231213,142800,8798686630,12340,12340,12340,12340,10
20231213,142700,8798563230,12360,12320,12360,12320,90
20231213,142600,8797452830,12360,12320,12360,12320,82
20231213,142500,8796442550,12320,12320,12360,12310,938
20231213,142400,8784889570,12320,12320,12370,12320,454
20231213,142300,8779294910,12320,12320,12320,12320,156
20231213,142200,8777372990,12370,12320,12370,12320,92
20231213,142100,8776236500,12370,12360,12370,12320,18
20231213,142000,8776014650,12370,12330,12370,12310,480
20231213,141900,8770100600,12390,12380,12390,12320,116
20231213,141800,8768671180,12370,12330,12370,12320,761
20231213,141700,8759283520,12370,12370,12370,12330,360
20231213,141600,8754833520,12370,12340,12370,12320,327
20231213,141500,8750801370,12370,12380,12380,12330,117
20231213,141400,8749356960,12380,12380,12380,12330,681
20231213,141300,8740945840,12360,12390,12390,12360,358
20231213,141200,8736520870,12380,12390,12400,12360,477
20231213,141100,8730615490,12390,12400,12400,12390,108
20231213,141000,8729277360,12380,12370,12400,12370,1638
20231213,140900,8709002890,12350,12340,12360,12340,687
20231213,140800,8700522490,12350,12350,12350,12330,7
20231213,140700,8700436110,12360,12360,12360,12360,20
20231213,140600,8700188910,12360,12360,12360,12330,244
20231213,140500,8697180040,12330,12370,12370,12330,418
20231213,140400,8692018540,12360,12360,12370,12360,29
20231213,140300,8691660080,12360,12330,12360,12320,689
20231213,140200,8683160750,12330,12370,12370,12330,336
20231213,140100,8679014340,12370,12370,12370,12340,32
20231213,140000,8678619360,12380,12370,12380,12340,923
20231213,135900,8667203350,12370,12340,12370,12330,720
20231213,135800,8658313130,12370,12370,12380,12330,664
20231213,135700,8650098720,12380,12370,12380,12370,9
20231213,135600,8649987350,12370,12360,12370,12350,601
20231213,135500,8642561140,12360,12330,12360,12330,87
20231213,135400,8641485850,12360,12320,12360,12320,185
20231213,135300,8639206310,12320,12380,12380,12320,297
20231213,135200,8635538840,12380,12390,12390,12320,524
20231213,135100,8629071380,12390,12370,12390,12370,1079
20231213,135000,8615713550,12370,12370,12370,12370,454
20231213,134900,8610097570,12370,12370,12380,12350,717
20231213,134800,8601231030,12370,12320,12370,12310,588
20231213,134700,8593968690,12310,12350,12360,12310,387
20231213,134600,8589196640,12350,12360,12370,12350,567
20231213,134500,8582188410,12360,12320,12360,12320,572
20231213,134400,8575136950,12320,12290,12320,12290,541
20231213,134300,8568483820,12290,12290,12300,12290,267
20231213,134200,8565202350,12290,12290,12290,12270,635
20231213,134100,8557406220,12280,12310,12310,12280,280
20231213,134000,8553965090,12310,12330,12330,12310,118
20231213,133900,8552510360,12340,12340,12340,12300,249
20231213,133800,8549445610,12320,12330,12340,12320,109
20231213,133700,8548102130,12330,12320,12340,12320,77
20231213,133600,8547153430,12300,12300,12300,12300,69
20231213,133500,8546304730,12330,12280,12360,12280,169
20231213,133400,8544224630,12310,12360,12360,12270,3351
20231213,133300,8503024520,12360,12350,12360,12320,208
20231213,133200,8500457760,12350,12300,12350,12300,434
20231213,133100,8495106500,12300,12320,12330,12290,325
20231213,133000,8491108290,12330,12330,12340,12330,511
20231213,132900,8484807560,12330,12340,12340,12330,496
20231213,132800,8478691530,12340,12340,12340,12340,3
20231213,132700,8478654510,12330,12310,12330,12290,1067
20231213,132600,8465524890,12340,12330,12340,12290,5726
20231213,132500,8395058220,12330,12340,12340,12330,288
20231213,132400,8391506660,12330,12350,12350,12330,426
20231213,132300,8386250030,12340,12340,12360,12320,4582
20231213,132200,8329748340,12340,12380,12380,12340,4652
20231213,132100,8272253080,12380,12400,12400,12380,594
20231213,132000,8264892200,12410,12410,12410,12400,132
20231213,131900,8263255380,12400,12400,12400,12400,13
20231213,131800,8263094180,12410,12400,12410,12400,11
20231213,131700,8262957770,12410,12410,12410,12410,2
20231213,131600,8262932950,12410,12410,12410,12410,10
20231213,131500,8262808850,12420,12380,12420,12380,231
20231213,131400,8259949030,12420,12380,12420,12380,2
20231213,131300,8259924230,12420,12390,12420,12380,211
20231213,131200,8257310140,12380,12380,12380,12380,123
20231213,131100,8255787400,12400,12390,12400,12380,78
20231213,131000,8254821360,12360,12390,12400,12360,214
20231213,130900,8252175920,12400,12400,12400,12360,4162
20231213,130800,8200689860,12400,12400,12400,12390,370
20231213,130700,8196104540,12400,12420,12420,12400,74
20231213,130600,8195186270,12420,12420,12420,12420,60
20231213,130500,8194441070,12430,12430,12430,12430,0
20231213,130400,8194441070,12430,12440,12440,12430,51
20231213,130300,8193806720,12470,12430,12490,12430,9
20231213,130200,8193694500,12370,12430,12500,12370,497
20231213,130100,8187516690,12420,12400,12420,12380,831
20231213,130000,8177220730,12400,12400,12420,12400,169
20231213,125900,8175125090,12410,12400,12410,12400,824
20231213,125800,8164905380,12400,12390,12400,12380,511
20231213,125700,8158578180,12400,12420,12420,12390,52
20231213,125600,8157933730,12390,12410,12420,12390,2307
20231213,125500,8129340400,12430,12410,12430,12400,529
20231213,125400,8122778990,12430,12420,12430,12400,729
20231213,125300,8113734920,12430,12410,12430,12400,1224
20231213,125200,8098547290,12440,12430,12450,12410,973
20231213,125100,8086465200,12450,12450,12450,12450,1
20231213,125000,8086452750,12450,12450,12450,12430,58
20231213,124900,8085730770,12450,12450,12450,12450,87
20231213,124800,8084647620,12450,12450,12450,12450,1
20231213,124700,8084635170,12420,12430,12450,12420,120
20231213,124600,8083144530,12450,12420,12450,12420,21
20231213,124500,8082883440,12450,12410,12460,12410,52
20231213,124400,8082237670,12410,12460,12470,12410,13
20231213,124300,8082075730,12410,12420,12420,12410,308
20231213,124200,8078250710,12420,12460,12470,12420,302
20231213,124100,8074499580,12470,12500,12500,12420,115
20231213,124000,8073065550,12470,12470,12500,12400,404
20231213,123900,8068044450,12480,12490,12500,12470,6
20231213,123800,8067969510,12500,12470,12500,12410,577
20231213,123700,8060792210,12470,12490,12500,12470,286
20231213,123600,8057220730,12500,12510,12520,12470,220
20231213,123500,8054468740,12520,12530,12530,12510,57
20231213,123400,8053755100,12520,12530,12530,12510,26
20231213,123300,8053429360,12530,12520,12540,12520,226
20231213,123200,8050597390,12530,12480,12530,12480,1093
20231213,123100,8036938220,12470,12440,12470,12430,158
20231213,123000,8034971610,12430,12430,12430,12430,125
20231213,122900,8033417860,12430,12430,12430,12420,150
20231213,122800,8031553410,12400,12400,12440,12400,554
20231213,122700,8024679670,12400,12400,12420,12400,116
20231213,122600,8023241110,12390,12400,12420,12390,1246
20231213,122500,8007784370,12400,12430,12440,12400,4940
20231213,122400,7946481200,12440,12490,12490,12440,4088
20231213,122300,7895558740,12490,12470,12490,12470,48
20231213,122200,7894960050,12480,12470,12480,12470,291
20231213,122100,7891330570,12470,12500,12500,12470,856
20231213,122000,7880652970,12480,12500,12500,12480,19
20231213,121900,7880415700,12510,12520,12520,12480,84
20231213,121800,7879366300,12520,12470,12520,12470,296
20231213,121700,7875675080,12470,12500,12500,12470,9283
20231213,121600,7759830730,12500,12530,12530,12500,35
20231213,121500,7759393200,12500,12520,12530,12500,906
20231213,121400,7748062520,12530,12530,12530,12530,35
20231213,121300,7747623970,12500,12500,12500,12500,36
20231213,121200,7747173970,12500,12500,12500,12500,62
20231213,121100,7746398970,12500,12530,12530,12500,119
20231213,121000,7744909880,12530,12510,12530,12500,56
20231213,120900,7744209780,12500,12520,12520,12500,6
20231213,120800,7744134760,12510,12520,12520,12510,128
20231213,120700,7742533470,12510,12510,12510,12510,75
20231213,120600,7741595220,12530,12530,12530,12530,15
20231213,120500,7741407270,12530,12510,12530,12510,150
20231213,120400,7739530630,12510,12500,12510,12500,326
20231213,120300,7735455610,12500,12510,12510,12490,678
20231213,120200,7726981860,12500,12510,12510,12500,13
20231213,120100,7726819250,12500,12500,12530,12500,702
20231213,120000,7718044220,12510,12540,12540,12510,620
20231213,115900,7710276610,12530,12510,12530,12510,206
20231213,115800,7707695970,12520,12510,12520,12500,6
20231213,115700,7707620920,12520,12500,12520,12500,1156
20231213,115600,7693169860,12490,12510,12550,12490,2946
20231213,115500,7656348520,12500,12510,12550,12500,1035
20231213,115400,7643410250,12510,12510,12510,12500,1496
20231213,115300,7624704320,12510,12520,12520,12510,380
20231213,115200,7619950160,12520,12550,12550,12510,3595
20231213,115100,7574918730,12550,12550,12560,12550,504
20231213,115000,7568591530,12560,12570,12570,12550,490
20231213,114900,7562439280,12570,12570,12570,12570,1
20231213,114800,7562426710,12560,12570,12570,12550,126
20231213,114700,7560844370,12560,12560,12560,12560,115
20231213,114600,7559399970,12560,12580,12580,12560,29
20231213,114500,7559035530,12580,12580,12580,12560,341
20231213,114400,7554745850,12580,12570,12580,12570,373
20231213,114300,7550053950,12580,12580,12580,12580,1
20231213,114200,7550041370,12550,12550,12550,12550,33
20231213,114100,7549627220,12580,12570,12580,12520,1398
20231213,114000,7532075030,12570,12570,12570,12570,301
20231213,113900,7528291460,12520,12550,12550,12520,897
20231213,113800,7517058750,12570,12570,12570,12570,1
20231213,113700,7517046180,12530,12550,12550,12530,381
20231213,113600,7512266410,12590,12550,12590,12550,107
20231213,113500,7510923050,12550,12580,12580,12550,32
20231213,113400,7510520550,12590,12580,12590,12580,141
20231213,113300,7508746760,12590,12530,12590,12520,1388
20231213,113200,7491355070,12520,12520,12530,12510,826
20231213,113100,7481014190,12520,12530,12530,12520,254
20231213,113000,7477833380,12530,12530,12570,12530,61
20231213,112900,7477068810,12570,12570,12570,12510,11
20231213,112800,7476930910,12520,12600,12600,12510,1560
20231213,112700,7457381460,12590,12570,12590,12570,55
20231213,112600,7456690080,12570,12550,12570,12550,50
20231213,112500,7456061790,12550,12540,12550,12540,1165
20231213,112400,7441442580,12540,12540,12540,12540,3
20231213,112300,7441404960,12530,12520,12530,12520,167
20231213,112200,7439313140,12530,12530,12530,12520,21
20231213,112100,7439050130,12530,12530,12530,12520,141
20231213,112000,7437283410,12530,12510,12530,12510,2010
20231213,111900,7412136940,12520,12530,12540,12520,814
20231213,111800,7401945440,12530,12520,12540,12520,177
20231213,111700,7399728020,12520,12530,12540,12520,1586
20231213,111600,7379867500,12530,12530,12540,12520,752
20231213,111500,7370443010,12530,12520,12550,12520,601
20231213,111400,7362918200,12520,12530,12550,12520,1293
20231213,111300,7346722220,12530,12540,12550,12520,2152
20231213,111200,7319757070,12540,12550,12550,12540,3161
20231213,111100,7280108120,12560,12560,12560,12550,1332
20231213,111000,7263378840,12560,12560,12570,12560,935
20231213,110900,7251631310,12560,12570,12600,12560,1365
20231213,110800,7234460040,12570,12580,12590,12570,638
20231213,110700,7226434270,12560,12620,12620,12560,420
20231213,110600,7221156820,12630,12620,12650,12550,2776
20231213,110500,7186274660,12620,12580,12620,12560,2882
20231213,110400,7150052710,12580,12640,12640,12580,3658
20231213,110300,7103982470,12620,12650,12650,12620,143
20231213,110200,7102177580,12660,12610,12660,12610,687
20231213,110100,7093504480,12610,12630,12650,12610,582
20231213,110000,7086153680,12630,12640,12650,12610,435
20231213,105900,7080662110,12650,12620,12650,12600,1258
20231213,105800,7064804210,12640,12630,12660,12610,732
20231213,105700,7055563930,12660,12660,12670,12630,176
20231213,105600,7053337940,12670,12670,12670,12660,90
20231213,105500,7052197660,12630,12660,12670,12630,1125
20231213,105400,7037983910,12660,12610,12660,12610,820
20231213,105300,7027633870,12610,12630,12660,12610,1530
20231213,105200,7008329500,12630,12680,12690,12620,1024
20231213,105100,6995373230,12680,12600,12680,12600,1629
20231213,105000,6974807720,12630,12650,12660,12600,5902
20231213,104900,6900350530,12640,12670,12680,12640,5250
20231213,104800,6833918260,12670,12700,12710,12670,4430
20231213,104700,6777706180,12750,12720,12780,12690,6053
20231213,104600,6700802200,12720,12780,12800,12720,7030
20231213,104500,6611054870,12780,12730,12810,12700,8410
20231213,104400,6503952300,12740,12970,13000,12620,30353
20231213,104300,6115239360,12970,13120,13220,12880,81461
20231213,104200,5046152320,13060,12790,13170,12790,38046
20231213,104100,4549940590,12790,12780,12810,12780,1638
20231213,104000,4528975650,12780,12740,12800,12740,1914
20231213,103900,4504522430,12740,12730,12740,12720,444
20231213,103800,4498871820,12730,12750,12750,12730,259
20231213,103700,4495569670,12760,12750,12770,12740,1052
20231213,103600,4482155940,12760,12730,12760,12730,686
20231213,103500,4473413150,12740,12710,12740,12710,6
20231213,103400,4473336830,12690,12670,12690,12670,177
20231213,103300,4471092770,12670,12680,12730,12670,220
20231213,103200,4468299990,12680,12710,12710,12680,325
20231213,103100,4464171040,12710,12730,12760,12710,800
20231213,103000,4453986260,12730,12760,12760,12720,836
20231213,102900,4443338760,12750,12690,12770,12690,2376
20231213,102800,4413090830,12690,12650,12690,12630,1059
20231213,102700,4399697680,12660,12670,12670,12660,89
20231213,102600,4398570830,12680,12660,12680,12660,431
20231213,102500,4393105850,12660,12670,12680,12660,42
20231213,102400,4392573710,12670,12680,12680,12610,1052
20231213,102300,4379278760,12680,12680,12680,12680,114
20231213,102200,4377833240,12710,12620,12710,12620,1186
20231213,102100,4362825420,12570,12710,12710,12570,5323
20231213,102000,4295379640,12710,12690,12710,12680,1285
20231213,101900,4279056460,12700,12680,12710,12680,759
20231213,101800,4269418460,12680,12650,12700,12630,1198
20231213,101700,4254229290,12650,12610,12670,12600,85
20231213,101600,4253156960,12590,12610,12610,12580,212
20231213,101500,4250487840,12610,12610,12610,12590,15
20231213,101400,4250298800,12620,12560,12620,12550,43
20231213,101300,4249758630,12550,12580,12590,12550,680
20231213,101200,4241213660,12580,12570,12580,12550,734
20231213,101100,4231994170,12580,12590,12590,12560,143
20231213,101000,4230196380,12550,12550,12590,12540,2243
20231213,100900,4202048430,12560,12580,12580,12550,380
20231213,100800,4197275210,12570,12580,12590,12570,239
20231213,100700,4194270010,12580,12590,12590,12570,832
20231213,100600,4183803640,12590,12600,12600,12580,14
20231213,100500,4183627440,12580,12630,12630,12580,1335
20231213,100400,4166825470,12630,12600,12630,12590,2774
20231213,100300,4131878100,12580,12590,12590,12580,1715
20231213,100200,4110286320,12580,12590,12620,12580,930
20231213,100100,4098578860,12620,12590,12630,12580,507
20231213,100000,4092200420,12590,12600,12600,12570,372
20231213,095900,4087517480,12600,12590,12600,12580,301
20231213,095800,4083728420,12590,12570,12590,12540,1826
20231213,095700,4060799920,12570,12570,12590,12560,329
20231213,095600,4056663870,12550,12570,12590,12540,674
20231213,095500,4048201210,12560,12570,12590,12560,1014
20231213,095400,4035457520,12570,12570,12590,12550,932
20231213,095300,4023746250,12580,12550,12580,12530,1705
20231213,095200,4002360690,12540,12590,12590,12540,663
20231213,095100,3994037030,12590,12590,12600,12530,3359
20231213,095000,3951804400,12600,12670,12670,12590,5859
20231213,094900,3877797630,12670,12660,12680,12660,2458
20231213,094800,3846674440,12660,12700,12700,12660,2659
20231213,094700,3812990140,12700,12720,12720,12700,1042
20231213,094600,3799750180,12730,12710,12740,12710,92
20231213,094500,3798580190,12710,12770,12770,12700,2954
20231213,094400,3760949210,12770,12760,12860,12750,5645
20231213,094300,3688765680,12800,12790,12850,12750,6573
20231213,094200,3604656170,12790,12720,12790,12690,1652
20231213,094100,3583593780,12690,12730,12730,12690,1059
20231213,094000,3570143730,12730,12720,12750,12700,722
20231213,093900,3560962650,12700,12730,12730,12700,412
20231213,093800,3555723870,12730,12690,12730,12680,764
20231213,093700,3546023130,12700,12660,12700,12650,1147
20231213,093600,3531486720,12650,12670,12700,12650,3037
20231213,093500,3493026970,12670,12670,12700,12670,2669
20231213,093400,3459204050,12670,12710,12730,12670,3821
20231213,093300,3410703910,12700,12770,12800,12700,5808
20231213,093200,3336716220,12780,12740,12780,12710,1159
20231213,093100,3321947980,12740,12780,12800,12680,3563
20231213,093000,3276611890,12820,12770,12850,12770,3924
20231213,092900,3226345170,12770,12780,12800,12760,3959
20231213,092800,3175782100,12780,12840,12840,12700,18085
20231213,092700,2944578920,12840,12950,13110,12750,49056
20231213,092600,2309249050,12910,12600,12950,12600,12040
20231213,092500,2155011380,12610,12570,12620,12560,588
20231213,092400,2147605290,12600,12520,12600,12520,1352
20231213,092300,2130642910,12520,12510,12530,12510,1265
20231213,092200,2114804130,12520,12510,12530,12510,811
20231213,092100,2104652480,12510,12500,12530,12500,1218
20231213,092000,2089421880,12500,12540,12540,12490,962
20231213,091900,2077383640,12530,12500,12530,12480,6507
20231213,091800,1996050340,12500,12510,12520,12500,860
20231213,091700,1985294860,12500,12520,12520,12500,2399
20231213,091600,1955281990,12520,12530,12540,12520,2023
20231213,091500,1929945640,12540,12540,12560,12530,2038
20231213,091400,1904391810,12560,12610,12610,12530,2860
20231213,091300,1868456440,12610,12570,12610,12550,3293
20231213,091200,1827072770,12570,12580,12600,12570,3042
20231213,091100,1788821080,12600,12600,12640,12580,3489
20231213,091000,1744831110,12600,12630,12650,12580,4307
20231213,090900,1690563580,12630,12650,12740,12620,7039
20231213,090800,1601260190,12650,12570,12650,12550,2690
20231213,090700,1567294680,12550,12510,12630,12490,4247
20231213,090600,1514090230,12510,12650,12660,12510,5309
20231213,090500,1447218100,12660,12640,12690,12610,6224
20231213,090400,1368521410,12630,12750,12790,12520,11959
20231213,090300,1217094160,12750,12780,12840,12750,14049
20231213,090200,1037580830,12770,12760,12900,12750,29776
20231213,090100,655733610,12760,12600,12760,12590,20199
20231213,090000,399684990,12600,12580,12600,12470,22044