KissMeData/032960/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,191300,404174630,12670,12670,12670,12670,835
20231212,191200,404174630,12670,12670,12670,12670,0
20231212,191100,404174630,12670,12670,12670,12670,0
20231212,191000,404174630,12670,12670,12670,12670,0
20231212,190900,404174630,12670,12670,12670,12670,0
20231212,190800,404174630,12670,12670,12670,12670,0
20231212,190700,404174630,12670,12670,12670,12670,0
20231212,190600,404174630,12670,12670,12670,12670,0
20231212,190500,404174630,12670,12670,12670,12670,0
20231212,190400,404174630,12670,12670,12670,12670,0
20231212,190300,404174630,12670,12670,12670,12670,0
20231212,190200,404174630,12670,12670,12670,12670,0
20231212,190100,404174630,12670,12670,12670,12670,0
20231212,190000,404174630,12670,12670,12670,12670,0
20231212,185900,404174630,12670,12670,12670,12670,0
20231212,185800,404174630,12670,12670,12670,12670,0
20231212,185700,404174630,12670,12670,12670,12670,0
20231212,185600,404174630,12670,12670,12670,12670,0
20231212,185500,404174630,12670,12670,12670,12670,0
20231212,185400,404174630,12670,12670,12670,12670,0
20231212,185300,404174630,12670,12670,12670,12670,0
20231212,185200,404174630,12670,12670,12670,12670,0
20231212,185100,404174630,12670,12670,12670,12670,0
20231212,185000,404174630,12670,12670,12670,12670,0
20231212,184900,404174630,12670,12670,12670,12670,0
20231212,184800,404174630,12670,12670,12670,12670,0
20231212,184700,404174630,12670,12670,12670,12670,0
20231212,184600,404174630,12670,12670,12670,12670,0
20231212,184500,404174630,12670,12670,12670,12670,0
20231212,184400,404174630,12670,12670,12670,12670,0
20231212,184300,404174630,12670,12670,12670,12670,835
20231212,184200,404174630,12670,12670,12670,12670,0
20231212,184100,404174630,12670,12670,12670,12670,0
20231212,184000,404174630,12670,12670,12670,12670,0
20231212,183900,404174630,12670,12670,12670,12670,0
20231212,183800,404174630,12670,12670,12670,12670,0
20231212,183700,404174630,12670,12670,12670,12670,0
20231212,183600,404174630,12670,12670,12670,12670,0
20231212,183500,404174630,12670,12670,12670,12670,0
20231212,183400,404174630,12670,12670,12670,12670,0
20231212,183300,404174630,12670,12670,12670,12670,0
20231212,183200,404174630,12670,12670,12670,12670,0
20231212,183100,404174630,12670,12670,12670,12670,0
20231212,183000,404174630,12670,12670,12670,12670,0
20231212,182900,404174630,12670,12670,12670,12670,0
20231212,182800,404174630,12670,12670,12670,12670,0
20231212,182700,404174630,12670,12670,12670,12670,0
20231212,182600,404174630,12670,12670,12670,12670,0
20231212,182500,404174630,12670,12670,12670,12670,0
20231212,182400,404174630,12670,12670,12670,12670,0
20231212,182300,404174630,12670,12670,12670,12670,0
20231212,182200,404174630,12670,12670,12670,12670,0
20231212,182100,404174630,12670,12670,12670,12670,0
20231212,182000,404174630,12670,12670,12670,12670,0
20231212,181900,404174630,12670,12670,12670,12670,0
20231212,181800,404174630,12670,12670,12670,12670,0
20231212,181700,404174630,12670,12670,12670,12670,0
20231212,181600,404174630,12670,12670,12670,12670,0
20231212,181500,404174630,12670,12670,12670,12670,0
20231212,181400,404174630,12670,12670,12670,12670,0
20231212,181300,404174630,12670,12670,12670,12670,835
20231212,181200,404174630,12670,12670,12670,12670,0
20231212,181100,404174630,12670,12670,12670,12670,0
20231212,181000,404174630,12670,12670,12670,12670,0
20231212,180900,404174630,12670,12670,12670,12670,0
20231212,180800,404174630,12670,12670,12670,12670,0
20231212,180700,404174630,12670,12670,12670,12670,0
20231212,180600,404174630,12670,12670,12670,12670,0
20231212,180500,404174630,12670,12670,12670,12670,0
20231212,180400,404174630,12670,12670,12670,12670,0
20231212,180300,404174630,12670,12670,12670,12670,0
20231212,180200,404174630,12670,12670,12670,12670,0
20231212,180100,404174630,12670,12670,12670,12670,0
20231212,180000,404174630,12670,12670,12670,12670,0
20231212,175900,404174630,12670,12670,12670,12670,0
20231212,175800,404174630,12670,12670,12670,12670,0
20231212,175700,404174630,12670,12670,12670,12670,0
20231212,175600,404174630,12670,12670,12670,12670,0
20231212,175500,404174630,12670,12670,12670,12670,0
20231212,175400,404174630,12670,12670,12670,12670,0
20231212,175300,404174630,12670,12670,12670,12670,0
20231212,175200,404174630,12670,12670,12670,12670,0
20231212,175100,404174630,12670,12670,12670,12670,0
20231212,175000,404174630,12670,12670,12670,12670,0
20231212,174900,404174630,12670,12670,12670,12670,0
20231212,174800,404174630,12670,12670,12670,12670,0
20231212,174700,404174630,12670,12670,12670,12670,0
20231212,174600,404174630,12670,12670,12670,12670,0
20231212,174500,404174630,12670,12670,12670,12670,0
20231212,174400,404174630,12670,12670,12670,12670,0
20231212,174300,404174630,12670,12670,12670,12670,835
20231212,174200,404174630,12670,12670,12670,12670,0
20231212,174100,404174630,12670,12670,12670,12670,0
20231212,174000,404174630,12670,12670,12670,12670,0
20231212,173900,404174630,12670,12670,12670,12670,0
20231212,173800,404174630,12670,12670,12670,12670,0
20231212,173700,404174630,12670,12670,12670,12670,0
20231212,173600,404174630,12670,12670,12670,12670,0
20231212,173500,404174630,12670,12670,12670,12670,0
20231212,173400,404174630,12670,12670,12670,12670,0
20231212,173300,404174630,12670,12670,12670,12670,0
20231212,173200,404174630,12670,12670,12670,12670,0
20231212,173100,404174630,12670,12670,12670,12670,0
20231212,173000,404174630,12670,12670,12670,12670,0
20231212,172900,404174630,12670,12670,12670,12670,0
20231212,172800,404174630,12670,12670,12670,12670,0
20231212,172700,404174630,12670,12670,12670,12670,0
20231212,172600,404174630,12670,12670,12670,12670,0
20231212,172500,404174630,12670,12670,12670,12670,0
20231212,172400,404174630,12670,12670,12670,12670,0
20231212,172300,404174630,12670,12670,12670,12670,0
20231212,172200,404174630,12670,12670,12670,12670,0
20231212,172100,404174630,12670,12670,12670,12670,0
20231212,172000,404174630,12670,12670,12670,12670,0
20231212,171900,404174630,12670,12670,12670,12670,0
20231212,171800,404174630,12670,12670,12670,12670,0
20231212,171700,404174630,12670,12670,12670,12670,0
20231212,171600,404174630,12670,12670,12670,12670,0
20231212,171500,404174630,12670,12670,12670,12670,0
20231212,171400,404174630,12670,12670,12670,12670,0
20231212,171300,404174630,12670,12670,12670,12670,835
20231212,171200,404174630,12670,12670,12670,12670,0
20231212,171100,404174630,12670,12670,12670,12670,0
20231212,171000,404174630,12670,12670,12670,12670,0
20231212,170900,404174630,12670,12670,12670,12670,0
20231212,170800,404174630,12670,12670,12670,12670,0
20231212,170700,404174630,12670,12670,12670,12670,0
20231212,170600,404174630,12670,12670,12670,12670,0
20231212,170500,404174630,12670,12670,12670,12670,0
20231212,170400,404174630,12670,12670,12670,12670,0
20231212,170300,404174630,12670,12670,12670,12670,0
20231212,170200,404174630,12670,12670,12670,12670,0
20231212,170100,404174630,12670,12670,12670,12670,0
20231212,170000,404174630,12670,12670,12670,12670,0
20231212,165900,404174630,12670,12670,12670,12670,0
20231212,165800,404174630,12670,12670,12670,12670,0
20231212,165700,404174630,12670,12670,12670,12670,0
20231212,165600,404174630,12670,12670,12670,12670,0
20231212,165500,404174630,12670,12670,12670,12670,0
20231212,165400,404174630,12670,12670,12670,12670,0
20231212,165300,404174630,12670,12670,12670,12670,0
20231212,165200,404174630,12670,12670,12670,12670,0
20231212,165100,404174630,12670,12670,12670,12670,0
20231212,165000,404174630,12670,12670,12670,12670,0
20231212,164900,404174630,12670,12670,12670,12670,0
20231212,164800,404174630,12670,12670,12670,12670,0
20231212,164700,404174630,12670,12670,12670,12670,0
20231212,164600,404174630,12670,12670,12670,12670,0
20231212,164500,404174630,12670,12670,12670,12670,0
20231212,164400,404174630,12670,12670,12670,12670,0
20231212,164300,404174630,12670,12670,12670,12670,835
20231212,164200,404174630,12670,12670,12670,12670,0
20231212,164100,404174630,12670,12670,12670,12670,0
20231212,164000,404174630,12670,12670,12670,12670,0
20231212,163900,404174630,12670,12670,12670,12670,0
20231212,163800,404174630,12670,12670,12670,12670,0
20231212,163700,404174630,12670,12670,12670,12670,0
20231212,163600,404174630,12670,12670,12670,12670,0
20231212,163500,404174630,12670,12670,12670,12670,0
20231212,163400,404174630,12670,12670,12670,12670,0
20231212,163300,404174630,12670,12670,12670,12670,0
20231212,163200,404174630,12670,12670,12670,12670,0
20231212,163100,404174630,12670,12670,12670,12670,0
20231212,163000,404174630,12670,12670,12670,12670,0
20231212,162900,404174630,12670,12670,12670,12670,0
20231212,162800,404174630,12670,12670,12670,12670,0
20231212,162700,404174630,12670,12670,12670,12670,0
20231212,162600,404174630,12670,12670,12670,12670,0
20231212,162500,404174630,12670,12670,12670,12670,0
20231212,162400,404174630,12670,12670,12670,12670,0
20231212,162300,404174630,12670,12670,12670,12670,0
20231212,162200,404174630,12670,12670,12670,12670,0
20231212,162100,404174630,12670,12670,12670,12670,0
20231212,162000,404174630,12670,12670,12670,12670,0
20231212,161900,404174630,12670,12670,12670,12670,0
20231212,161800,404174630,12670,12670,12670,12670,0
20231212,161700,404174630,12670,12670,12670,12670,0
20231212,161600,404174630,12670,12670,12670,12670,0
20231212,161500,404174630,12670,12670,12670,12670,0
20231212,161400,404174630,12670,12670,12670,12670,0
20231212,161300,404174630,12670,12670,12670,12670,835
20231212,161200,404174630,12670,12670,12670,12670,0
20231212,161100,404174630,12670,12670,12670,12670,0
20231212,161000,404174630,12670,12670,12670,12670,0
20231212,160900,404174630,12670,12670,12670,12670,0
20231212,160800,404174630,12670,12670,12670,12670,0
20231212,160700,404174630,12670,12670,12670,12670,0
20231212,160600,404174630,12670,12670,12670,12670,0
20231212,160500,404174630,12670,12670,12670,12670,0
20231212,160400,404174630,12670,12670,12670,12670,0
20231212,160300,404174630,12670,12670,12670,12670,0
20231212,160200,404174630,12670,12670,12670,12670,0
20231212,160100,404174630,12670,12670,12670,12670,0
20231212,160000,404174630,12670,12670,12670,12670,0
20231212,155900,404174630,12670,12670,12670,12670,0
20231212,155800,404174630,12670,12670,12670,12670,0
20231212,155700,404174630,12670,12670,12670,12670,0
20231212,155600,404174630,12670,12670,12670,12670,0
20231212,155500,404174630,12670,12670,12670,12670,0
20231212,155400,404174630,12670,12670,12670,12670,0
20231212,155300,404174630,12670,12670,12670,12670,0
20231212,155200,404174630,12670,12670,12670,12670,0
20231212,155100,404174630,12670,12670,12670,12670,0
20231212,155000,404174630,12670,12670,12670,12670,0
20231212,154900,404174630,12670,12670,12670,12670,0
20231212,154800,404174630,12670,12670,12670,12670,0
20231212,154700,404174630,12670,12670,12670,12670,0
20231212,154600,404174630,12670,12670,12670,12670,0
20231212,154500,404174630,12670,12670,12670,12670,0
20231212,154400,404174630,12670,12670,12670,12670,0
20231212,154300,404174630,12670,12670,12670,12670,835
20231212,154200,404174630,12670,12670,12670,12670,0
20231212,154100,404174630,12670,12670,12670,12670,0
20231212,154000,404174630,12670,12670,12670,12670,0
20231212,153900,404174630,12670,12670,12670,12670,0
20231212,153800,404174630,12670,12670,12670,12670,0
20231212,153700,404174630,12670,12670,12670,12670,0
20231212,153600,404174630,12670,12670,12670,12670,0
20231212,153500,404174630,12670,12670,12670,12670,0
20231212,153400,404174630,12670,12670,12670,12670,0
20231212,153300,404174630,12670,12670,12670,12670,0
20231212,153200,404174630,12670,12670,12670,12670,0
20231212,153100,404174630,12670,12670,12670,12670,0
20231212,153000,404174630,12670,12670,12670,12670,835
20231212,152900,393595180,12680,12680,12680,12680,0
20231212,152800,393595180,12680,12680,12680,12680,0
20231212,152700,393595180,12680,12680,12680,12680,0
20231212,152600,393595180,12680,12680,12680,12680,0
20231212,152500,393595180,12680,12680,12680,12680,0
20231212,152400,393595180,12680,12680,12680,12680,0
20231212,152300,393595180,12680,12680,12680,12680,0
20231212,152200,393595180,12680,12680,12680,12680,0
20231212,152100,393595180,12680,12680,12680,12680,0
20231212,152000,393595180,12680,12680,12680,12680,0
20231212,151900,393595180,12680,12680,12680,12680,0
20231212,151800,393595180,12680,12680,12680,12680,0
20231212,151700,393595180,12680,12680,12680,12680,0
20231212,151600,393595180,12680,12680,12680,12680,0
20231212,151500,393595180,12680,12680,12680,12680,0
20231212,151400,393595180,12680,12680,12680,12680,0
20231212,151300,393595180,12680,12680,12680,12680,0
20231212,151200,393595180,12680,12660,12680,12660,137
20231212,151100,391860720,12680,12680,12680,12680,0
20231212,151000,391860720,12680,12680,12680,12680,2
20231212,150900,391835360,12640,12660,12660,12640,159
20231212,150800,389824670,12680,12680,12680,12680,0
20231212,150700,389824670,12680,12680,12680,12680,0
20231212,150600,389824670,12680,12670,12680,12670,19
20231212,150500,389583760,12680,12680,12680,12680,0
20231212,150400,389583760,12680,12680,12680,12680,0
20231212,150300,389583760,12680,12680,12680,12680,1
20231212,150200,389571080,12680,12680,12680,12680,0
20231212,150100,389571080,12680,12680,12680,12680,0
20231212,150000,389571080,12680,12680,12680,12680,0
20231212,145900,389571080,12680,12680,12680,12680,0
20231212,145800,389571080,12680,12680,12680,12680,0
20231212,145700,389571080,12680,12680,12680,12680,0
20231212,145600,389571080,12680,12680,12680,12680,5
20231212,145500,389507680,12680,12680,12680,12680,0
20231212,145400,389507680,12680,12680,12680,12680,0
20231212,145300,389507680,12680,12680,12680,12680,2
20231212,145200,389482320,12680,12680,12680,12680,0
20231212,145100,389482320,12680,12680,12680,12680,0
20231212,145000,389482320,12680,12680,12680,12680,0
20231212,144900,389482320,12680,12680,12680,12680,0
20231212,144800,389482320,12680,12680,12680,12680,0
20231212,144700,389482320,12680,12680,12680,12680,0
20231212,144600,389482320,12680,12680,12680,12680,2
20231212,144500,389456960,12670,12680,12680,12670,6
20231212,144400,389380900,12680,12680,12680,12680,0
20231212,144300,389380900,12680,12680,12680,12680,0
20231212,144200,389380900,12680,12680,12680,12680,0
20231212,144100,389380900,12680,12680,12680,12680,0
20231212,144000,389380900,12680,12680,12680,12680,75
20231212,143900,388429900,12680,12680,12680,12680,0
20231212,143800,388429900,12680,12680,12680,12680,0
20231212,143700,388429900,12680,12670,12680,12670,38
20231212,143600,387948420,12680,12670,12680,12660,690
20231212,143500,379212700,12680,12680,12680,12680,0
20231212,143400,379212700,12680,12670,12680,12670,59
20231212,143300,378465150,12680,12680,12680,12680,0
20231212,143200,378465150,12680,12680,12680,12680,0
20231212,143100,378465150,12680,12680,12680,12680,0
20231212,143000,378465150,12680,12680,12680,12680,7
20231212,142900,378376390,12670,12680,12680,12670,314
20231212,142800,374396970,12680,12680,12680,12680,2
20231212,142700,374371610,12670,12670,12680,12660,345
20231212,142600,370002880,12670,12670,12670,12670,16
20231212,142500,369800160,12680,12680,12680,12670,101
20231212,142400,368520450,12670,12670,12670,12670,0
20231212,142300,368520450,12670,12670,12670,12670,93
20231212,142200,367342140,12670,12670,12670,12670,1
20231212,142100,367329470,12680,12680,12680,12680,0
20231212,142000,367329470,12680,12680,12680,12680,0
20231212,141900,367329470,12680,12680,12680,12680,0
20231212,141800,367329470,12680,12680,12680,12680,104
20231212,141700,366010750,12680,12680,12680,12680,104
20231212,141600,364692030,12670,12670,12680,12670,91
20231212,141500,363539030,12670,12670,12680,12670,60
20231212,141400,362778810,12680,12680,12680,12680,0
20231212,141300,362778810,12680,12680,12680,12680,0
20231212,141200,362778810,12680,12670,12680,12670,361
20231212,141100,358204930,12680,12670,12680,12670,387
20231212,141000,353301620,12680,12680,12680,12680,0
20231212,140900,353301620,12680,12680,12680,12680,0
20231212,140800,353301620,12680,12680,12680,12680,0
20231212,140700,353301620,12680,12680,12680,12680,0
20231212,140600,353301620,12680,12680,12680,12680,0
20231212,140500,353301620,12680,12680,12680,12680,0
20231212,140400,353301620,12680,12680,12680,12680,500
20231212,140300,346961620,12680,12680,12680,12680,0
20231212,140200,346961620,12680,12680,12680,12680,0
20231212,140100,346961620,12680,12680,12680,12680,0
20231212,140000,346961620,12680,12680,12680,12680,0
20231212,135900,346961620,12680,12670,12680,12670,12
20231212,135800,346809570,12680,12680,12680,12680,200
20231212,135700,344273570,12680,12670,12680,12670,590
20231212,135600,336798170,12680,12680,12680,12680,0
20231212,135500,336798170,12680,12680,12680,12680,0
20231212,135400,336798170,12680,12680,12680,12680,0
20231212,135300,336798170,12680,12680,12680,12680,0
20231212,135200,336798170,12680,12680,12680,12680,0
20231212,135100,336798170,12680,12680,12680,12680,0
20231212,135000,336798170,12680,12680,12680,12680,0
20231212,134900,336798170,12680,12680,12680,12680,0
20231212,134800,336798170,12680,12680,12680,12680,0
20231212,134700,336798170,12680,12680,12680,12680,0
20231212,134600,336798170,12680,12680,12680,12680,0
20231212,134500,336798170,12680,12680,12680,12680,1
20231212,134400,336785490,12680,12680,12680,12680,0
20231212,134300,336785490,12680,12680,12680,12680,0
20231212,134200,336785490,12680,12680,12680,12680,0
20231212,134100,336785490,12680,12680,12680,12680,0
20231212,134000,336785490,12680,12680,12680,12680,0
20231212,133900,336785490,12680,12660,12680,12660,74
20231212,133800,335848610,12680,12680,12680,12680,0
20231212,133700,335848610,12680,12680,12680,12680,0
20231212,133600,335848610,12680,12680,12680,12680,0
20231212,133500,335848610,12680,12680,12680,12680,0
20231212,133400,335848610,12680,12680,12680,12680,53
20231212,133300,335176570,12680,12680,12680,12680,0
20231212,133200,335176570,12680,12680,12680,12680,0
20231212,133100,335176570,12680,12680,12680,12680,1
20231212,133000,335163890,12680,12670,12680,12660,82
20231212,132900,334125600,12680,12680,12680,12680,0
20231212,132800,334125600,12680,12680,12680,12680,2
20231212,132700,334100240,12670,12670,12680,12670,186
20231212,132600,331743600,12680,12680,12680,12680,104
20231212,132500,330424880,12680,12680,12680,12680,0
20231212,132400,330424880,12680,12660,12680,12660,4
20231212,132300,330374200,12680,12680,12680,12680,1
20231212,132200,330361520,12660,12660,12660,12660,2
20231212,132100,330336200,12680,12670,12680,12660,399
20231212,132000,325280900,12680,12670,12680,12670,4
20231212,131900,325230210,12680,12680,12680,12680,1
20231212,131800,325217530,12670,12670,12680,12670,20
20231212,131700,324964010,12680,12680,12680,12680,208
20231212,131600,322326570,12680,12670,12680,12660,418
20231212,131500,317028430,12680,12680,12680,12680,10
20231212,131400,316901630,12680,12670,12680,12670,11
20231212,131300,316762220,12680,12680,12680,12680,1065
20231212,131200,303258020,12680,12680,12680,12680,0
20231212,131100,303258020,12680,12680,12680,12680,0
20231212,131000,303258020,12680,12680,12680,12680,0
20231212,130900,303258020,12680,12680,12680,12680,0
20231212,130800,303258020,12680,12680,12680,12680,0
20231212,130700,303258020,12680,12680,12680,12680,0
20231212,130600,303258020,12680,12680,12680,12670,245
20231212,130500,300151460,12680,12680,12680,12680,0
20231212,130400,300151460,12680,12680,12680,12680,0
20231212,130300,300151460,12680,12680,12680,12680,0
20231212,130200,300151460,12680,12680,12680,12680,0
20231212,130100,300151460,12680,12680,12680,12680,0
20231212,130000,300151460,12680,12680,12680,12680,0
20231212,125900,300151460,12680,12680,12680,12680,0
20231212,125800,300151460,12680,12680,12680,12680,36
20231212,125700,299694980,12680,12680,12680,12680,0
20231212,125600,299694980,12680,12680,12680,12680,629
20231212,125500,291719260,12680,12680,12680,12680,0
20231212,125400,291719260,12680,12680,12680,12680,0
20231212,125300,291719260,12680,12680,12680,12680,0
20231212,125200,291719260,12680,12680,12680,12680,0
20231212,125100,291719260,12680,12680,12680,12680,0
20231212,125000,291719260,12680,12670,12680,12670,18
20231212,124900,291491190,12670,12670,12670,12670,100
20231212,124800,290224190,12680,12680,12680,12680,0
20231212,124700,290224190,12680,12680,12680,12680,0
20231212,124600,290224190,12680,12680,12690,12680,901
20231212,124500,278799500,12680,12680,12680,12680,0
20231212,124400,278799500,12680,12680,12680,12680,0
20231212,124300,278799500,12680,12680,12680,12680,0
20231212,124200,278799500,12680,12680,12680,12680,0
20231212,124100,278799500,12680,12680,12680,12680,0
20231212,124000,278799500,12680,12680,12680,12680,0
20231212,123900,278799500,12680,12660,12680,12660,138
20231212,123800,277052400,12660,12670,12670,12660,217
20231212,123700,274304120,12680,12680,12680,12680,0
20231212,123600,274304120,12680,12680,12680,12680,0
20231212,123500,274304120,12680,12680,12680,12680,0
20231212,123400,274304120,12680,12680,12680,12680,2
20231212,123300,274278760,12690,12690,12690,12690,0
20231212,123200,274278760,12690,12690,12690,12690,2
20231212,123100,274253380,12680,12670,12680,12670,27
20231212,123000,273911270,12680,12670,12680,12670,36
20231212,122900,273455130,12680,12680,12680,12680,0
20231212,122800,273455130,12680,12680,12680,12680,11
20231212,122700,273315650,12680,12680,12680,12680,628
20231212,122600,265352610,12680,12680,12680,12680,100
20231212,122500,264084610,12680,12680,12680,12680,0
20231212,122400,264084610,12680,12680,12680,12680,5
20231212,122300,264021210,12680,12680,12680,12680,0
20231212,122200,264021210,12680,12680,12680,12680,5
20231212,122100,263957810,12680,12650,12680,12650,31
20231212,122000,263565190,12650,12650,12650,12650,843
20231212,121900,252901240,12650,12650,12650,12650,0
20231212,121800,252901240,12650,12650,12650,12650,4
20231212,121700,252850640,12650,12650,12650,12650,56
20231212,121600,252142240,12650,12650,12650,12650,174
20231212,121500,249941140,12650,12650,12650,12650,0
20231212,121400,249941140,12650,12650,12650,12650,4
20231212,121300,249890540,12640,12640,12640,12640,15
20231212,121200,249700940,12640,12640,12640,12640,0
20231212,121100,249700940,12640,12640,12640,12640,20
20231212,121000,249448140,12650,12650,12650,12650,1
20231212,120900,249435490,12650,12650,12650,12650,30
20231212,120800,249055990,12650,12650,12650,12650,0
20231212,120700,249055990,12650,12650,12650,12650,0
20231212,120600,249055990,12650,12650,12650,12650,0
20231212,120500,249055990,12650,12650,12650,12650,2
20231212,120400,249030690,12640,12650,12650,12640,326
20231212,120300,244906890,12650,12650,12650,12650,0
20231212,120200,244906890,12650,12650,12650,12650,0
20231212,120100,244906890,12650,12650,12650,12650,1
20231212,120000,244894240,12650,12650,12650,12650,0
20231212,115900,244894240,12650,12650,12650,12650,2
20231212,115800,244868940,12650,12650,12650,12650,0
20231212,115700,244868940,12650,12650,12650,12650,0
20231212,115600,244868940,12650,12650,12650,12650,0
20231212,115500,244868940,12650,12650,12650,12650,0
20231212,115400,244868940,12650,12650,12650,12650,0
20231212,115300,244868940,12650,12650,12650,12650,0
20231212,115200,244868940,12650,12650,12650,12650,0
20231212,115100,244868940,12650,12650,12650,12650,0
20231212,115000,244868940,12650,12650,12650,12650,12
20231212,114900,244717140,12640,12640,12640,12640,101
20231212,114800,243440500,12650,12650,12650,12650,30
20231212,114700,243061000,12650,12650,12650,12650,0
20231212,114600,243061000,12650,12650,12650,12650,0
20231212,114500,243061000,12650,12650,12650,12650,0
20231212,114400,243061000,12650,12650,12650,12650,102
20231212,114300,241770700,12650,12650,12650,12650,200
20231212,114200,239240700,12650,12650,12650,12650,0
20231212,114100,239240700,12650,12650,12650,12640,10
20231212,114000,239114260,12650,12650,12650,12650,0
20231212,113900,239114260,12650,12650,12650,12650,0
20231212,113800,239114260,12650,12650,12650,12650,0
20231212,113700,239114260,12650,12650,12650,12650,0
20231212,113600,239114260,12650,12650,12650,12650,0
20231212,113500,239114260,12650,12650,12650,12650,3
20231212,113400,239076310,12650,12640,12650,12640,11
20231212,113300,238937260,12650,12650,12650,12650,100
20231212,113200,237672260,12650,12650,12650,12650,0
20231212,113100,237672260,12650,12650,12650,12650,0
20231212,113000,237672260,12650,12650,12650,12650,0
20231212,112900,237672260,12650,12650,12650,12650,10
20231212,112800,237545760,12650,12650,12650,12650,0
20231212,112700,237545760,12650,12650,12650,12650,50
20231212,112600,236913260,12650,12650,12650,12650,0
20231212,112500,236913260,12650,12640,12650,12640,319
20231212,112400,232881090,12650,12650,12650,12650,1
20231212,112300,232868440,12650,12650,12650,12650,0
20231212,112200,232868440,12650,12650,12650,12650,0
20231212,112100,232868440,12650,12650,12650,12650,0
20231212,112000,232868440,12650,12650,12650,12650,0
20231212,111900,232868440,12650,12650,12650,12650,0
20231212,111800,232868440,12650,12640,12650,12640,45
20231212,111700,232299380,12650,12650,12650,12650,0
20231212,111600,232299380,12650,12650,12650,12650,0
20231212,111500,232299380,12650,12650,12650,12650,7
20231212,111400,232210830,12650,12650,12650,12650,0
20231212,111300,232210830,12650,12650,12650,12650,0
20231212,111200,232210830,12650,12650,12650,12650,10
20231212,111100,232084330,12650,12650,12650,12650,10
20231212,111000,231957830,12650,12650,12650,12650,15
20231212,110900,231768080,12650,12640,12650,12640,342
20231212,110800,227444780,12650,12650,12650,12650,8
20231212,110700,227343580,12650,12640,12650,12640,766
20231212,110600,217655280,12640,12620,12640,12620,277
20231212,110500,214159500,12620,12620,12620,12620,49
20231212,110400,213541120,12620,12620,12620,12620,20
20231212,110300,213288720,12620,12620,12620,12620,0
20231212,110200,213288720,12620,12600,12620,12600,6
20231212,110100,213213100,12620,12620,12620,12620,0
20231212,110000,213213100,12620,12620,12620,12620,1
20231212,105900,213200480,12620,12600,12620,12600,2
20231212,105800,213175260,12600,12610,12610,12600,20
20231212,105700,212923080,12620,12620,12620,12620,0
20231212,105600,212923080,12620,12620,12620,12620,0
20231212,105500,212923080,12620,12620,12620,12620,1
20231212,105400,212910460,12600,12600,12600,12600,5
20231212,105300,212847460,12620,12620,12620,12620,0
20231212,105200,212847460,12620,12620,12620,12620,0
20231212,105100,212847460,12620,12620,12620,12620,0
20231212,105000,212847460,12620,12620,12620,12620,0
20231212,104900,212847460,12620,12620,12620,12620,0
20231212,104800,212847460,12620,12620,12620,12620,0
20231212,104700,212847460,12620,12620,12620,12620,80
20231212,104600,211837860,12600,12600,12600,12600,5
20231212,104500,211774860,12620,12620,12620,12620,57
20231212,104400,211055520,12640,12630,12640,12630,121
20231212,104300,209527280,12650,12650,12650,12650,0
20231212,104200,209527280,12650,12650,12650,12650,1
20231212,104100,209514630,12650,12650,12650,12650,0
20231212,104000,209514630,12650,12640,12650,12640,38
20231212,103900,209034300,12640,12640,12640,12640,0
20231212,103800,209034300,12640,12640,12650,12640,25
20231212,103700,208718290,12650,12640,12650,12640,17
20231212,103600,208503270,12650,12650,12650,12650,0
20231212,103500,208503270,12650,12650,12650,12650,0
20231212,103400,208503270,12650,12650,12650,12650,1
20231212,103300,208490620,12640,12640,12640,12640,0
20231212,103200,208490620,12640,12650,12650,12640,101
20231212,103100,207212980,12650,12650,12650,12650,0
20231212,103000,207212980,12650,12640,12650,12630,8
20231212,102900,207111890,12650,12650,12650,12650,0
20231212,102800,207111890,12650,12650,12650,12650,0
20231212,102700,207111890,12650,12640,12650,12640,101
20231212,102600,205835240,12650,12650,12650,12650,0
20231212,102500,205835240,12650,12650,12650,12650,0
20231212,102400,205835240,12650,12650,12650,12650,311
20231212,102300,201901090,12650,12650,12650,12650,18
20231212,102200,201673390,12640,12640,12650,12640,167
20231212,102100,199562430,12650,12650,12650,12650,0
20231212,102000,199562430,12650,12650,12650,12650,0
20231212,101900,199562430,12650,12650,12650,12650,0
20231212,101800,199562430,12650,12650,12650,12650,0
20231212,101700,199562430,12650,12650,12650,12650,0
20231212,101600,199562430,12650,12650,12650,12650,0
20231212,101500,199562430,12650,12650,12650,12650,1
20231212,101400,199549780,12650,12650,12650,12640,18
20231212,101300,199322140,12650,12650,12650,12650,0
20231212,101200,199322140,12650,12650,12650,12650,0
20231212,101100,199322140,12650,12650,12650,12650,0
20231212,101000,199322140,12650,12650,12650,12650,0
20231212,100900,199322140,12650,12650,12650,12650,0
20231212,100800,199322140,12650,12650,12650,12650,2
20231212,100700,199296840,12650,12650,12650,12650,8
20231212,100600,199195640,12650,12640,12650,12640,7
20231212,100500,199107150,12650,12620,12650,12620,464
20231212,100400,193245280,12630,12630,12630,12630,0
20231212,100300,193245280,12630,12630,12630,12630,0
20231212,100200,193245280,12630,12630,12630,12630,0
20231212,100100,193245280,12630,12630,12630,12630,0
20231212,100000,193245280,12630,12630,12630,12630,0
20231212,095900,193245280,12630,12630,12630,12630,0
20231212,095800,193245280,12630,12590,12630,12590,7
20231212,095700,193157110,12630,12630,12630,12630,0
20231212,095600,193157110,12630,12630,12630,12630,0
20231212,095500,193157110,12630,12630,12630,12630,0
20231212,095400,193157110,12630,12630,12630,12630,1
20231212,095300,193144480,12590,12590,12590,12590,0
20231212,095200,193144480,12590,12590,12590,12590,0
20231212,095100,193144480,12590,12590,12590,12590,0
20231212,095000,193144480,12590,12600,12600,12590,6
20231212,094900,193068920,12630,12630,12630,12630,0
20231212,094800,193068920,12630,12630,12630,12630,1
20231212,094700,193056290,12570,12570,12570,12570,0
20231212,094600,193056290,12570,12570,12570,12570,143
20231212,094500,191258780,12570,12570,12570,12570,9
20231212,094400,191145650,12560,12560,12560,12560,0
20231212,094300,191145650,12560,12580,12580,12560,570
20231212,094200,183978920,12580,12580,12580,12580,6
20231212,094100,183903440,12590,12590,12590,12590,50
20231212,094000,183273940,12590,12590,12590,12590,292
20231212,093900,179597660,12590,12590,12590,12590,0
20231212,093800,179597660,12590,12590,12590,12590,94
20231212,093700,178414200,12600,12600,12600,12600,1
20231212,093600,178401600,12600,12600,12600,12600,4
20231212,093500,178351200,12600,12600,12600,12600,0
20231212,093400,178351200,12600,12600,12600,12600,6
20231212,093300,178275600,12620,12620,12630,12620,4
20231212,093200,178225110,12620,12620,12620,12620,1
20231212,093100,178212490,12590,12610,12610,12590,400
20231212,093000,173173330,12620,12620,12620,12620,0
20231212,092900,173173330,12620,12620,12620,12620,1
20231212,092800,173160710,12640,12620,12640,12620,138
20231212,092700,171419130,12640,12640,12640,12640,0
20231212,092600,171419130,12640,12650,12650,12610,175
20231212,092500,169207180,12650,12650,12650,12650,0
20231212,092400,169207180,12650,12650,12650,12650,0
20231212,092300,169207180,12650,12650,12650,12650,0
20231212,092200,169207180,12650,12620,12650,12600,300
20231212,092100,165425020,12650,12650,12650,12650,0
20231212,092000,165425020,12650,12650,12650,12650,1000
20231212,091900,152775020,12650,12650,12650,12650,0
20231212,091800,152775020,12650,12650,12650,12620,5
20231212,091700,152711800,12650,12650,12650,12650,0
20231212,091600,152711800,12650,12650,12650,12650,0
20231212,091500,152711800,12650,12650,12650,12650,0
20231212,091400,152711800,12650,12650,12650,12650,0
20231212,091300,152711800,12650,12650,12650,12650,0
20231212,091200,152711800,12650,12650,12650,12650,206
20231212,091100,150105900,12650,12650,12650,12650,0
20231212,091000,150105900,12650,12650,12650,12650,100
20231212,090900,148840900,12650,12650,12650,12650,0
20231212,090800,148840900,12650,12650,12650,12650,0
20231212,090700,148840900,12650,12660,12660,12630,105
20231212,090600,147514670,12670,12670,12670,12670,201
20231212,090500,144968000,12670,12670,12670,12670,0
20231212,090400,144968000,12670,12600,12670,12600,48
20231212,090300,144363130,12600,12650,12650,12600,100
20231212,090200,143102710,12690,12660,12690,12620,302
20231212,090100,139287210,12690,12690,12690,12690,5177
20231212,090000,73591080,12680,12640,12690,12640,5811