KissMeData/036530/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,191800,186506890,17450,17450,17450,17450,483
20231212,191700,186506890,17450,17450,17450,17450,0
20231212,191600,186506890,17450,17450,17450,17450,0
20231212,191500,186506890,17450,17450,17450,17450,0
20231212,191400,186506890,17450,17450,17450,17450,0
20231212,191300,186506890,17450,17450,17450,17450,0
20231212,191200,186506890,17450,17450,17450,17450,0
20231212,191100,186506890,17450,17450,17450,17450,0
20231212,191000,186506890,17450,17450,17450,17450,0
20231212,190900,186506890,17450,17450,17450,17450,0
20231212,190800,186506890,17450,17450,17450,17450,0
20231212,190700,186506890,17450,17450,17450,17450,0
20231212,190600,186506890,17450,17450,17450,17450,0
20231212,190500,186506890,17450,17450,17450,17450,0
20231212,190400,186506890,17450,17450,17450,17450,0
20231212,190300,186506890,17450,17450,17450,17450,0
20231212,190200,186506890,17450,17450,17450,17450,0
20231212,190100,186506890,17450,17450,17450,17450,0
20231212,190000,186506890,17450,17450,17450,17450,0
20231212,185900,186506890,17450,17450,17450,17450,0
20231212,185800,186506890,17450,17450,17450,17450,0
20231212,185700,186506890,17450,17450,17450,17450,0
20231212,185600,186506890,17450,17450,17450,17450,0
20231212,185500,186506890,17450,17450,17450,17450,0
20231212,185400,186506890,17450,17450,17450,17450,0
20231212,185300,186506890,17450,17450,17450,17450,0
20231212,185200,186506890,17450,17450,17450,17450,0
20231212,185100,186506890,17450,17450,17450,17450,0
20231212,185000,186506890,17450,17450,17450,17450,0
20231212,184900,186506890,17450,17450,17450,17450,0
20231212,184800,186506890,17450,17450,17450,17450,483
20231212,184700,186506890,17450,17450,17450,17450,0
20231212,184600,186506890,17450,17450,17450,17450,0
20231212,184500,186506890,17450,17450,17450,17450,0
20231212,184400,186506890,17450,17450,17450,17450,0
20231212,184300,186506890,17450,17450,17450,17450,0
20231212,184200,186506890,17450,17450,17450,17450,0
20231212,184100,186506890,17450,17450,17450,17450,0
20231212,184000,186506890,17450,17450,17450,17450,0
20231212,183900,186506890,17450,17450,17450,17450,0
20231212,183800,186506890,17450,17450,17450,17450,0
20231212,183700,186506890,17450,17450,17450,17450,0
20231212,183600,186506890,17450,17450,17450,17450,0
20231212,183500,186506890,17450,17450,17450,17450,0
20231212,183400,186506890,17450,17450,17450,17450,0
20231212,183300,186506890,17450,17450,17450,17450,0
20231212,183200,186506890,17450,17450,17450,17450,0
20231212,183100,186506890,17450,17450,17450,17450,0
20231212,183000,186506890,17450,17450,17450,17450,0
20231212,182900,186506890,17450,17450,17450,17450,0
20231212,182800,186506890,17450,17450,17450,17450,0
20231212,182700,186506890,17450,17450,17450,17450,0
20231212,182600,186506890,17450,17450,17450,17450,0
20231212,182500,186506890,17450,17450,17450,17450,0
20231212,182400,186506890,17450,17450,17450,17450,0
20231212,182300,186506890,17450,17450,17450,17450,0
20231212,182200,186506890,17450,17450,17450,17450,0
20231212,182100,186506890,17450,17450,17450,17450,0
20231212,182000,186506890,17450,17450,17450,17450,0
20231212,181900,186506890,17450,17450,17450,17450,0
20231212,181800,186506890,17450,17450,17450,17450,483
20231212,181700,186506890,17450,17450,17450,17450,0
20231212,181600,186506890,17450,17450,17450,17450,0
20231212,181500,186506890,17450,17450,17450,17450,0
20231212,181400,186506890,17450,17450,17450,17450,0
20231212,181300,186506890,17450,17450,17450,17450,0
20231212,181200,186506890,17450,17450,17450,17450,0
20231212,181100,186506890,17450,17450,17450,17450,0
20231212,181000,186506890,17450,17450,17450,17450,0
20231212,180900,186506890,17450,17450,17450,17450,0
20231212,180800,186506890,17450,17450,17450,17450,0
20231212,180700,186506890,17450,17450,17450,17450,0
20231212,180600,186506890,17450,17450,17450,17450,0
20231212,180500,186506890,17450,17450,17450,17450,0
20231212,180400,186506890,17450,17450,17450,17450,0
20231212,180300,186506890,17450,17450,17450,17450,0
20231212,180200,186506890,17450,17450,17450,17450,0
20231212,180100,186506890,17450,17450,17450,17450,0
20231212,180000,186506890,17450,17450,17450,17450,0
20231212,175900,186506890,17450,17450,17450,17450,0
20231212,175800,186506890,17450,17450,17450,17450,0
20231212,175700,186506890,17450,17450,17450,17450,0
20231212,175600,186506890,17450,17450,17450,17450,0
20231212,175500,186506890,17450,17450,17450,17450,0
20231212,175400,186506890,17450,17450,17450,17450,0
20231212,175300,186506890,17450,17450,17450,17450,0
20231212,175200,186506890,17450,17450,17450,17450,0
20231212,175100,186506890,17450,17450,17450,17450,0
20231212,175000,186506890,17450,17450,17450,17450,0
20231212,174900,186506890,17450,17450,17450,17450,0
20231212,174800,186506890,17450,17450,17450,17450,483
20231212,174700,186506890,17450,17450,17450,17450,0
20231212,174600,186506890,17450,17450,17450,17450,0
20231212,174500,186506890,17450,17450,17450,17450,0
20231212,174400,186506890,17450,17450,17450,17450,0
20231212,174300,186506890,17450,17450,17450,17450,0
20231212,174200,186506890,17450,17450,17450,17450,0
20231212,174100,186506890,17450,17450,17450,17450,0
20231212,174000,186506890,17450,17450,17450,17450,0
20231212,173900,186506890,17450,17450,17450,17450,0
20231212,173800,186506890,17450,17450,17450,17450,0
20231212,173700,186506890,17450,17450,17450,17450,0
20231212,173600,186506890,17450,17450,17450,17450,0
20231212,173500,186506890,17450,17450,17450,17450,0
20231212,173400,186506890,17450,17450,17450,17450,0
20231212,173300,186506890,17450,17450,17450,17450,0
20231212,173200,186506890,17450,17450,17450,17450,0
20231212,173100,186506890,17450,17450,17450,17450,0
20231212,173000,186506890,17450,17450,17450,17450,0
20231212,172900,186506890,17450,17450,17450,17450,0
20231212,172800,186506890,17450,17450,17450,17450,0
20231212,172700,186506890,17450,17450,17450,17450,0
20231212,172600,186506890,17450,17450,17450,17450,0
20231212,172500,186506890,17450,17450,17450,17450,0
20231212,172400,186506890,17450,17450,17450,17450,0
20231212,172300,186506890,17450,17450,17450,17450,0
20231212,172200,186506890,17450,17450,17450,17450,0
20231212,172100,186506890,17450,17450,17450,17450,0
20231212,172000,186506890,17450,17450,17450,17450,0
20231212,171900,186506890,17450,17450,17450,17450,0
20231212,171800,186506890,17450,17450,17450,17450,483
20231212,171700,186506890,17450,17450,17450,17450,0
20231212,171600,186506890,17450,17450,17450,17450,0
20231212,171500,186506890,17450,17450,17450,17450,0
20231212,171400,186506890,17450,17450,17450,17450,0
20231212,171300,186506890,17450,17450,17450,17450,0
20231212,171200,186506890,17450,17450,17450,17450,0
20231212,171100,186506890,17450,17450,17450,17450,0
20231212,171000,186506890,17450,17450,17450,17450,0
20231212,170900,186506890,17450,17450,17450,17450,0
20231212,170800,186506890,17450,17450,17450,17450,0
20231212,170700,186506890,17450,17450,17450,17450,0
20231212,170600,186506890,17450,17450,17450,17450,0
20231212,170500,186506890,17450,17450,17450,17450,0
20231212,170400,186506890,17450,17450,17450,17450,0
20231212,170300,186506890,17450,17450,17450,17450,0
20231212,170200,186506890,17450,17450,17450,17450,0
20231212,170100,186506890,17450,17450,17450,17450,0
20231212,170000,186506890,17450,17450,17450,17450,0
20231212,165900,186506890,17450,17450,17450,17450,0
20231212,165800,186506890,17450,17450,17450,17450,0
20231212,165700,186506890,17450,17450,17450,17450,0
20231212,165600,186506890,17450,17450,17450,17450,0
20231212,165500,186506890,17450,17450,17450,17450,0
20231212,165400,186506890,17450,17450,17450,17450,0
20231212,165300,186506890,17450,17450,17450,17450,0
20231212,165200,186506890,17450,17450,17450,17450,0
20231212,165100,186506890,17450,17450,17450,17450,0
20231212,165000,186506890,17450,17450,17450,17450,0
20231212,164900,186506890,17450,17450,17450,17450,0
20231212,164800,186506890,17450,17450,17450,17450,483
20231212,164700,186506890,17450,17450,17450,17450,0
20231212,164600,186506890,17450,17450,17450,17450,0
20231212,164500,186506890,17450,17450,17450,17450,0
20231212,164400,186506890,17450,17450,17450,17450,0
20231212,164300,186506890,17450,17450,17450,17450,0
20231212,164200,186506890,17450,17450,17450,17450,0
20231212,164100,186506890,17450,17450,17450,17450,0
20231212,164000,186506890,17450,17450,17450,17450,0
20231212,163900,186506890,17450,17450,17450,17450,0
20231212,163800,186506890,17450,17450,17450,17450,0
20231212,163700,186506890,17450,17450,17450,17450,0
20231212,163600,186506890,17450,17450,17450,17450,0
20231212,163500,186506890,17450,17450,17450,17450,0
20231212,163400,186506890,17450,17450,17450,17450,0
20231212,163300,186506890,17450,17450,17450,17450,0
20231212,163200,186506890,17450,17450,17450,17450,0
20231212,163100,186506890,17450,17450,17450,17450,0
20231212,163000,186506890,17450,17450,17450,17450,0
20231212,162900,186506890,17450,17450,17450,17450,0
20231212,162800,186506890,17450,17450,17450,17450,0
20231212,162700,186506890,17450,17450,17450,17450,0
20231212,162600,186506890,17450,17450,17450,17450,0
20231212,162500,186506890,17450,17450,17450,17450,0
20231212,162400,186506890,17450,17450,17450,17450,0
20231212,162300,186506890,17450,17450,17450,17450,0
20231212,162200,186506890,17450,17450,17450,17450,0
20231212,162100,186506890,17450,17450,17450,17450,0
20231212,162000,186506890,17450,17450,17450,17450,0
20231212,161900,186506890,17450,17450,17450,17450,0
20231212,161800,186506890,17450,17450,17450,17450,483
20231212,161700,186506890,17450,17450,17450,17450,0
20231212,161600,186506890,17450,17450,17450,17450,0
20231212,161500,186506890,17450,17450,17450,17450,0
20231212,161400,186506890,17450,17450,17450,17450,0
20231212,161300,186506890,17450,17450,17450,17450,0
20231212,161200,186506890,17450,17450,17450,17450,0
20231212,161100,186506890,17450,17450,17450,17450,0
20231212,161000,186506890,17450,17450,17450,17450,0
20231212,160900,186506890,17450,17450,17450,17450,0
20231212,160800,186506890,17450,17450,17450,17450,0
20231212,160700,186506890,17450,17450,17450,17450,0
20231212,160600,186506890,17450,17450,17450,17450,0
20231212,160500,186506890,17450,17450,17450,17450,0
20231212,160400,186506890,17450,17450,17450,17450,0
20231212,160300,186506890,17450,17450,17450,17450,0
20231212,160200,186506890,17450,17450,17450,17450,0
20231212,160100,186506890,17450,17450,17450,17450,0
20231212,160000,186506890,17450,17450,17450,17450,0
20231212,155900,186506890,17450,17450,17450,17450,0
20231212,155800,186506890,17450,17450,17450,17450,0
20231212,155700,186506890,17450,17450,17450,17450,0
20231212,155600,186506890,17450,17450,17450,17450,0
20231212,155500,186506890,17450,17450,17450,17450,0
20231212,155400,186506890,17450,17450,17450,17450,0
20231212,155300,186506890,17450,17450,17450,17450,0
20231212,155200,186506890,17450,17450,17450,17450,0
20231212,155100,186506890,17450,17450,17450,17450,0
20231212,155000,186506890,17450,17450,17450,17450,0
20231212,154900,186506890,17450,17450,17450,17450,0
20231212,154800,186506890,17450,17450,17450,17450,483
20231212,154700,186506890,17450,17450,17450,17450,0
20231212,154600,186506890,17450,17450,17450,17450,0
20231212,154500,186506890,17450,17450,17450,17450,0
20231212,154400,186506890,17450,17450,17450,17450,0
20231212,154300,186506890,17450,17450,17450,17450,0
20231212,154200,186506890,17450,17450,17450,17450,0
20231212,154100,186506890,17450,17450,17450,17450,0
20231212,154000,186506890,17450,17450,17450,17450,0
20231212,153900,186506890,17450,17450,17450,17450,0
20231212,153800,186506890,17450,17450,17450,17450,0
20231212,153700,186506890,17450,17450,17450,17450,0
20231212,153600,186506890,17450,17450,17450,17450,0
20231212,153500,186506890,17450,17450,17450,17450,0
20231212,153400,186506890,17450,17450,17450,17450,0
20231212,153300,186506890,17450,17450,17450,17450,0
20231212,153200,186506890,17450,17450,17450,17450,0
20231212,153100,186506890,17450,17450,17450,17450,0
20231212,153000,186506890,17450,17450,17450,17450,483
20231212,152900,178078540,17530,17530,17530,17530,0
20231212,152800,178078540,17530,17530,17530,17530,0
20231212,152700,178078540,17530,17530,17530,17530,0
20231212,152600,178078540,17530,17530,17530,17530,0
20231212,152500,178078540,17530,17530,17530,17530,0
20231212,152400,178078540,17530,17530,17530,17530,0
20231212,152300,178078540,17530,17530,17530,17530,0
20231212,152200,178078540,17530,17530,17530,17530,0
20231212,152100,178078540,17530,17530,17530,17530,0
20231212,152000,178078540,17530,17530,17530,17530,0
20231212,151900,178078540,17530,17580,17580,17530,33
20231212,151800,177498900,17580,17540,17580,17540,17
20231212,151700,177200560,17540,17540,17540,17540,2
20231212,151600,177165480,17580,17550,17580,17540,13
20231212,151500,176937390,17550,17550,17550,17550,1
20231212,151400,176919840,17550,17580,17580,17550,3
20231212,151300,176867160,17550,17550,17550,17550,3
20231212,151200,176814510,17540,17540,17540,17540,8
20231212,151100,176674190,17540,17540,17540,17540,2
20231212,151000,176639110,17540,17530,17540,17530,5
20231212,150900,176551450,17550,17550,17550,17550,0
20231212,150800,176551450,17550,17570,17600,17550,11
20231212,150700,176358060,17530,17530,17530,17530,5
20231212,150600,176270410,17530,17570,17570,17530,13
20231212,150500,176042120,17570,17540,17570,17530,274
20231212,150400,171229530,17530,17540,17540,17530,12
20231212,150300,171019160,17530,17540,17540,17530,42
20231212,150200,170282500,17520,17520,17520,17520,3
20231212,150100,170229940,17540,17510,17540,17510,23
20231212,150000,169826610,17510,17540,17540,17510,3
20231212,145900,169774050,17540,17510,17540,17510,5
20231212,145800,169686440,17510,17510,17510,17510,0
20231212,145700,169686440,17510,17520,17540,17510,21
20231212,145600,169318340,17500,17500,17500,17500,2
20231212,145500,169283340,17530,17500,17530,17500,9
20231212,145400,169125690,17500,17480,17500,17480,4
20231212,145300,169055750,17510,17480,17510,17480,22
20231212,145200,168670590,17510,17510,17510,17510,7
20231212,145100,168548020,17480,17480,17480,17480,3
20231212,145000,168495580,17480,17500,17500,17480,11
20231212,144900,168303140,17540,17470,17540,17470,4
20231212,144800,168233160,17470,17490,17490,17470,83
20231212,144700,166781550,17470,17450,17470,17450,15
20231212,144600,166519560,17490,17470,17490,17470,2
20231212,144500,166484600,17440,17440,17440,17440,2
20231212,144400,166449720,17430,17460,17490,17430,5
20231212,144300,166362480,17430,17430,17430,17430,3
20231212,144200,166310190,17430,17430,17430,17430,52
20231212,144100,165403830,17430,17430,17430,17430,53
20231212,144000,164480040,17420,17420,17420,17420,0
20231212,143900,164480040,17420,17480,17490,17420,315
20231212,143800,158989230,17480,17470,17560,17450,76
20231212,143700,157656040,17470,17470,17490,17440,7
20231212,143600,157533820,17480,17480,17480,17480,18
20231212,143500,157219180,17490,17470,17490,17470,102
20231212,143400,155436180,17440,17440,17440,17440,2
20231212,143300,155401300,17440,17460,17460,17440,45
20231212,143200,154615790,17460,17460,17460,17460,77
20231212,143100,153271370,17460,17460,17460,17460,189
20231212,143000,149971430,17460,17460,17460,17460,3
20231212,142900,149919050,17460,17460,17460,17460,4
20231212,142800,149849210,17470,17470,17470,17470,7
20231212,142700,149726920,17470,17470,17470,17470,2
20231212,142600,149691980,17470,17470,17470,17470,7
20231212,142500,149569690,17470,17470,17470,17470,3
20231212,142400,149517280,17470,17460,17470,17460,6
20231212,142300,149412480,17460,17460,17460,17460,0
20231212,142200,149412480,17460,17460,17460,17460,7
20231212,142100,149290260,17460,17460,17460,17460,3
20231212,142000,149237880,17460,17460,17460,17460,6
20231212,141900,149133120,17460,17490,17490,17460,168
20231212,141800,146198070,17490,17490,17490,17490,3
20231212,141700,146145600,17490,17490,17490,17490,1
20231212,141600,146128110,17490,17490,17490,17490,2
20231212,141500,146093130,17490,17490,17490,17490,4
20231212,141400,146023170,17470,17470,17470,17470,0
20231212,141300,146023170,17470,17470,17470,17470,4
20231212,141200,145953290,17500,17500,17500,17500,10
20231212,141100,145778290,17500,17510,17510,17500,164
20231212,141000,142907920,17510,17510,17510,17510,0
20231212,140900,142907920,17510,17510,17510,17510,4
20231212,140800,142837880,17510,17510,17510,17510,0
20231212,140700,142837880,17510,17510,17510,17510,4
20231212,140600,142767840,17500,17500,17500,17500,20
20231212,140500,142417840,17490,17510,17510,17460,14
20231212,140400,142173040,17510,17480,17560,17480,201
20231212,140300,138644050,17480,17500,17560,17450,83
20231212,140200,137190630,17500,17490,17500,17440,183
20231212,140100,133993560,17500,17540,17540,17500,597
20231212,140000,123543770,17550,17570,17570,17550,73
20231212,135900,122262020,17580,17580,17580,17580,12
20231212,135800,122051060,17590,17610,17610,17590,105
20231212,135700,120203070,17600,17600,17600,17600,0
20231212,135600,120203070,17600,17630,17630,17600,502
20231212,135500,111352930,17610,17620,17620,17610,121
20231212,135400,109221730,17630,17640,17640,17630,183
20231212,135300,105995190,17640,17640,17640,17640,123
20231212,135200,103825470,17660,17660,17660,17660,15
20231212,135100,103560570,17660,17660,17660,17660,0
20231212,135000,103560570,17660,17660,17660,17660,4
20231212,134900,103489930,17690,17690,17690,17690,0
20231212,134800,103489930,17690,17660,17690,17660,5
20231212,134700,103401600,17660,17640,17660,17640,36
20231212,134600,102765920,17640,17640,17640,17640,3
20231212,134500,102713000,17640,17640,17640,17640,1
20231212,134400,102695360,17660,17660,17660,17660,68
20231212,134300,101494480,17670,17680,17680,17670,59
20231212,134200,100451500,17680,17680,17680,17680,0
20231212,134100,100451500,17680,17680,17680,17680,4
20231212,134000,100380780,17690,17690,17690,17690,4
20231212,133900,100310020,17680,17680,17680,17680,4
20231212,133800,100239300,17680,17680,17680,17680,1
20231212,133700,100221620,17680,17680,17680,17680,5
20231212,133600,100133220,17690,17690,17690,17690,0
20231212,133500,100133220,17690,17690,17690,17690,3
20231212,133400,100080150,17690,17690,17690,17690,4
20231212,133300,100009390,17690,17690,17690,17690,2
20231212,133200,99974010,17700,17670,17700,17670,9
20231212,133100,99814830,17660,17660,17660,17660,0
20231212,133000,99814830,17660,17660,17660,17660,15
20231212,132900,99549930,17660,17660,17660,17660,0
20231212,132800,99549930,17660,17660,17660,17660,4
20231212,132700,99479290,17660,17660,17660,17660,4
20231212,132600,99408650,17660,17660,17660,17660,4
20231212,132500,99338010,17660,17660,17660,17660,0
20231212,132400,99338010,17660,17660,17660,17660,4
20231212,132300,99267370,17660,17660,17660,17660,0
20231212,132200,99267370,17660,17660,17660,17660,4
20231212,132100,99196730,17660,17660,17660,17660,4
20231212,132000,99126090,17660,17660,17660,17660,0
20231212,131900,99126090,17660,17660,17660,17660,4
20231212,131800,99055450,17660,17660,17660,17660,0
20231212,131700,99055450,17660,17660,17660,17660,4
20231212,131600,98984810,17660,17660,17660,17660,0
20231212,131500,98984810,17660,17660,17660,17660,4
20231212,131400,98914170,17660,17660,17660,17660,92
20231212,131300,97289450,17660,17660,17660,17660,4
20231212,131200,97218810,17660,17660,17660,17660,60
20231212,131100,96159210,17660,17660,17660,17660,4
20231212,131000,96088570,17660,17660,17660,17660,0
20231212,130900,96088570,17660,17660,17660,17660,7
20231212,130800,95964950,17660,17660,17660,17660,4
20231212,130700,95894310,17660,17660,17660,17660,0
20231212,130600,95894310,17660,17660,17660,17660,4
20231212,130500,95823670,17670,17670,17670,17670,0
20231212,130400,95823670,17670,17670,17670,17670,8
20231212,130300,95682310,17670,17670,17670,17670,0
20231212,130200,95682310,17670,17670,17670,17670,4
20231212,130100,95611630,17670,17670,17670,17670,0
20231212,130000,95611630,17670,17670,17670,17670,4
20231212,125900,95540950,17670,17670,17670,17670,0
20231212,125800,95540950,17670,17710,17710,17670,32
20231212,125700,94974870,17720,17720,17720,17720,0
20231212,125600,94974870,17720,17720,17720,17720,0
20231212,125500,94974870,17720,17720,17720,17720,0
20231212,125400,94974870,17720,17720,17720,17720,86
20231212,125300,93450950,17720,17720,17720,17720,0
20231212,125200,93450950,17720,17720,17720,17720,50
20231212,125100,92564950,17720,17720,17720,17720,2
20231212,125000,92529510,17720,17720,17720,17720,0
20231212,124900,92529510,17720,17720,17720,17720,0
20231212,124800,92529510,17720,17720,17720,17720,0
20231212,124700,92529510,17720,17720,17720,17720,0
20231212,124600,92529510,17720,17720,17720,17720,0
20231212,124500,92529510,17720,17720,17720,17720,0
20231212,124400,92529510,17720,17720,17720,17720,10
20231212,124300,92352310,17720,17720,17720,17720,0
20231212,124200,92352310,17720,17720,17720,17720,11
20231212,124100,92157390,17720,17720,17720,17720,2
20231212,124000,92121950,17720,17720,17720,17720,0
20231212,123900,92121950,17720,17720,17720,17720,0
20231212,123800,92121950,17720,17720,17720,17720,0
20231212,123700,92121950,17720,17720,17720,17720,0
20231212,123600,92121950,17720,17720,17720,17720,6
20231212,123500,92015630,17720,17720,17720,17720,0
20231212,123400,92015630,17720,17720,17720,17720,0
20231212,123300,92015630,17720,17720,17720,17720,74
20231212,123200,90704350,17690,17690,17690,17690,0
20231212,123100,90704350,17690,17690,17690,17690,0
20231212,123000,90704350,17690,17690,17690,17690,0
20231212,122900,90704350,17690,17690,17690,17690,0
20231212,122800,90704350,17690,17690,17690,17690,0
20231212,122700,90704350,17690,17690,17690,17690,1
20231212,122600,90686660,17700,17700,17700,17700,92
20231212,122500,89058260,17700,17710,17710,17700,40
20231212,122400,88349960,17720,17720,17720,17720,0
20231212,122300,88349960,17720,17720,17720,17720,0
20231212,122200,88349960,17720,17720,17720,17720,2
20231212,122100,88314520,17710,17710,17710,17710,0
20231212,122000,88314520,17710,17710,17710,17710,0
20231212,121900,88314520,17710,17710,17710,17710,0
20231212,121800,88314520,17710,17710,17710,17710,0
20231212,121700,88314520,17710,17710,17710,17710,22
20231212,121600,87924900,17700,17700,17700,17700,16
20231212,121500,87641700,17630,17630,17630,17630,3
20231212,121400,87588810,17620,17630,17630,17620,6
20231212,121300,87483060,17630,17630,17630,17630,4
20231212,121200,87412540,17630,17660,17670,17630,516
20231212,121100,78296040,17660,17660,17660,17660,101
20231212,121000,76512380,17640,17640,17640,17640,0
20231212,120900,76512380,17640,17660,17660,17640,222
20231212,120800,72593970,17670,17670,17670,17670,5
20231212,120700,72505620,17670,17670,17670,17670,1
20231212,120600,72487950,17670,17670,17670,17670,0
20231212,120500,72487950,17670,17670,17670,17670,0
20231212,120400,72487950,17670,17670,17670,17670,0
20231212,120300,72487950,17670,17670,17670,17670,5
20231212,120200,72399600,17660,17660,17660,17660,1
20231212,120100,72381940,17650,17690,17690,17650,602
20231212,120000,61745040,17700,17700,17700,17700,1
20231212,115900,61727340,17700,17700,17700,17700,1
20231212,115800,61709640,17700,17700,17700,17700,0
20231212,115700,61709640,17700,17700,17700,17700,2
20231212,115600,61674240,17700,17700,17700,17700,0
20231212,115500,61674240,17700,17700,17700,17700,87
20231212,115400,60134340,17700,17700,17700,17690,172
20231212,115300,57090460,17700,17700,17700,17700,30
20231212,115200,56559460,17700,17700,17700,17700,0
20231212,115100,56559460,17700,17700,17700,17700,0
20231212,115000,56559460,17700,17700,17700,17700,0
20231212,114900,56559460,17700,17700,17700,17700,8
20231212,114800,56417860,17690,17700,17700,17690,124
20231212,114700,54223100,17700,17700,17700,17700,0
20231212,114600,54223100,17700,17700,17700,17700,0
20231212,114500,54223100,17700,17700,17700,17700,0
20231212,114400,54223100,17700,17710,17710,17700,115
20231212,114300,52187590,17710,17710,17710,17710,0
20231212,114200,52187590,17710,17730,17730,17710,21
20231212,114100,51815560,17740,17750,17750,17740,172
20231212,114000,48762610,17760,17760,17760,17760,10
20231212,113900,48585010,17750,17750,17750,17750,0
20231212,113800,48585010,17750,17750,17750,17750,0
20231212,113700,48585010,17750,17750,17750,17750,0
20231212,113600,48585010,17750,17750,17750,17750,0
20231212,113500,48585010,17750,17790,17790,17750,11
20231212,113400,48389720,17770,17770,17770,17770,0
20231212,113300,48389720,17770,17770,17770,17770,0
20231212,113200,48389720,17770,17770,17770,17770,69
20231212,113100,47163590,17770,17770,17770,17770,59
20231212,113000,46115160,17800,17800,17800,17800,0
20231212,112900,46115160,17800,17800,17800,17800,0
20231212,112800,46115160,17800,17800,17800,17800,0
20231212,112700,46115160,17800,17800,17800,17800,0
20231212,112600,46115160,17800,17800,17800,17800,24
20231212,112500,45687960,17810,17810,17810,17810,0
20231212,112400,45687960,17810,17810,17810,17810,0
20231212,112300,45687960,17810,17810,17810,17810,51
20231212,112200,44779650,17790,17790,17790,17790,0
20231212,112100,44779650,17790,17790,17790,17790,28
20231212,112000,44281530,17800,17800,17800,17800,3
20231212,111900,44228130,17800,17800,17800,17800,0
20231212,111800,44228130,17800,17800,17800,17800,0
20231212,111700,44228130,17800,17800,17800,17800,0
20231212,111600,44228130,17800,17800,17800,17800,0
20231212,111500,44228130,17800,17800,17800,17800,0
20231212,111400,44228130,17800,17800,17800,17800,15
20231212,111300,43961130,17800,17800,17800,17800,0
20231212,111200,43961130,17800,17800,17800,17800,6
20231212,111100,43854330,17790,17790,17790,17790,8
20231212,111000,43712010,17790,17790,17790,17790,1
20231212,110900,43694220,17780,17780,17780,17780,40
20231212,110800,42983020,17780,17780,17780,17780,0
20231212,110700,42983020,17780,17780,17780,17780,0
20231212,110600,42983020,17780,17780,17780,17780,0
20231212,110500,42983020,17780,17780,17780,17780,0
20231212,110400,42983020,17780,17780,17780,17780,0
20231212,110300,42983020,17780,17780,17780,17780,0
20231212,110200,42983020,17780,17780,17780,17780,0
20231212,110100,42983020,17780,17780,17780,17780,0
20231212,110000,42983020,17780,17780,17780,17780,0
20231212,105900,42983020,17780,17780,17780,17780,5
20231212,105800,42894120,17780,17780,17780,17780,0
20231212,105700,42894120,17780,17780,17780,17780,0
20231212,105600,42894120,17780,17780,17780,17780,0
20231212,105500,42894120,17780,17780,17780,17780,0
20231212,105400,42894120,17780,17780,17780,17780,0
20231212,105300,42894120,17780,17780,17780,17780,0
20231212,105200,42894120,17780,17780,17780,17780,0
20231212,105100,42894120,17780,17780,17780,17780,2
20231212,105000,42858560,17780,17780,17780,17780,0
20231212,104900,42858560,17780,17780,17780,17780,0
20231212,104800,42858560,17780,17780,17780,17780,0
20231212,104700,42858560,17780,17790,17790,17780,88
20231212,104600,41293520,17790,17780,17790,17780,40
20231212,104500,40582120,17800,17800,17800,17800,43
20231212,104400,39816720,17800,17780,17800,17780,15
20231212,104300,39549890,17770,17750,17770,17750,38
20231212,104200,38874950,17750,17750,17750,17750,0
20231212,104100,38874950,17750,17750,17750,17750,0
20231212,104000,38874950,17750,17750,17750,17750,0
20231212,103900,38874950,17750,17750,17750,17750,0
20231212,103800,38874950,17750,17750,17750,17750,0
20231212,103700,38874950,17750,17750,17750,17750,24
20231212,103600,38448950,17750,17750,17750,17750,0
20231212,103500,38448950,17750,17750,17750,17750,1
20231212,103400,38431200,17750,17750,17750,17750,0
20231212,103300,38431200,17750,17750,17750,17750,0
20231212,103200,38431200,17750,17750,17750,17750,0
20231212,103100,38431200,17750,17750,17750,17750,0
20231212,103000,38431200,17750,17740,17750,17740,55
20231212,102900,37455200,17700,17700,17700,17700,0
20231212,102800,37455200,17700,17700,17700,17700,0
20231212,102700,37455200,17700,17700,17700,17700,0
20231212,102600,37455200,17700,17710,17710,17700,150
20231212,102500,34800100,17740,17740,17740,17740,0
20231212,102400,34800100,17740,17740,17740,17740,101
20231212,102300,33008360,17720,17720,17720,17720,110
20231212,102200,31059160,17730,17750,17750,17730,120
20231212,102100,28929560,17750,17750,17750,17750,42
20231212,102000,28184060,17760,17770,17770,17760,93
20231212,101900,26532000,17810,17810,17810,17810,0
20231212,101800,26532000,17810,17810,17810,17810,0
20231212,101700,26532000,17810,17810,17810,17810,0
20231212,101600,26532000,17810,17810,17810,17810,0
20231212,101500,26532000,17810,17810,17810,17810,0
20231212,101400,26532000,17810,17810,17810,17810,0
20231212,101300,26532000,17810,17810,17810,17810,0
20231212,101200,26532000,17810,17810,17810,17810,0
20231212,101100,26532000,17810,17810,17810,17810,0
20231212,101000,26532000,17810,17810,17810,17810,69
20231212,100900,25303110,17810,17810,17810,17810,0
20231212,100800,25303110,17810,17810,17810,17810,30
20231212,100700,24768810,17810,17810,17810,17810,25
20231212,100600,24323560,17810,17810,17810,17810,6
20231212,100500,24216700,17810,17810,17810,17810,0
20231212,100400,24216700,17810,17810,17810,17810,6
20231212,100300,24109840,17810,17810,17810,17810,0
20231212,100200,24109840,17810,17810,17810,17810,0
20231212,100100,24109840,17810,17810,17810,17810,0
20231212,100000,24109840,17810,17810,17810,17810,1
20231212,095900,24092030,17780,17780,17780,17780,0
20231212,095800,24092030,17780,17780,17780,17780,0
20231212,095700,24092030,17780,17780,17780,17780,100
20231212,095600,22314030,17750,17780,17800,17750,211
20231212,095500,18564150,17800,17800,17800,17800,0
20231212,095400,18564150,17800,17800,17800,17800,30
20231212,095300,18030150,17810,17810,17810,17810,12
20231212,095200,17816430,17780,17780,17780,17780,0
20231212,095100,17816430,17780,17780,17780,17780,22
20231212,095000,17425270,17750,17760,17760,17750,60
20231212,094900,16360250,17890,17890,17890,17890,0
20231212,094800,16360250,17890,17890,17890,17890,4
20231212,094700,16288690,17890,17890,17890,17890,0
20231212,094600,16288690,17890,17890,17890,17890,1
20231212,094500,16270800,17890,17890,17890,17890,2
20231212,094400,16235020,17900,17900,17900,17900,302
20231212,094300,10829220,17810,17810,17810,17810,0
20231212,094200,10829220,17810,17790,17810,17790,106
20231212,094100,8943210,17800,17800,17800,17800,90
20231212,094000,7341210,17810,17810,17810,17810,1
20231212,093900,7323400,17950,17950,17950,17950,0
20231212,093800,7323400,17950,17950,17950,17950,0
20231212,093700,7323400,17950,17950,17950,17950,1
20231212,093600,7305450,17950,17950,17950,17950,0
20231212,093500,7305450,17950,17950,17950,17950,0
20231212,093400,7305450,17950,17950,17950,17950,3
20231212,093300,7251600,17950,17950,17950,17950,3
20231212,093200,7197750,17960,17960,17960,17960,1
20231212,093100,7179790,18000,18000,18000,18000,2
20231212,093000,7143790,17810,17820,17820,17810,17
20231212,092900,6840990,18030,18030,18030,18030,0
20231212,092800,6840990,18030,18030,18030,18030,0
20231212,092700,6840990,18030,18030,18030,18030,0
20231212,092600,6840990,18030,17870,18030,17870,29
20231212,092500,6321740,17910,17910,17910,17910,0
20231212,092400,6321740,17910,17900,17910,17900,12
20231212,092300,6106900,18040,17910,18040,17910,50
20231212,092200,5210070,17840,17840,17860,17840,86
20231212,092100,3674460,17840,17840,17840,17840,3
20231212,092000,3620940,17840,17840,17840,17840,1
20231212,091900,3603100,17840,17840,17840,17840,1
20231212,091800,3585260,17840,17840,17840,17840,0
20231212,091700,3585260,17840,17840,17840,17840,0
20231212,091600,3585260,17840,17840,17840,17840,1
20231212,091500,3567420,17800,17800,17800,17800,0
20231212,091400,3567420,17800,17800,17800,17800,14
20231212,091300,3318220,17800,17850,17860,17800,103
20231212,091200,1481170,17860,17870,17870,17860,21
20231212,091100,1105910,17870,17870,17870,17870,0
20231212,091000,1105910,17870,17870,17870,17870,0
20231212,090900,1105910,17870,17870,17870,17870,1
20231212,090800,1088040,17870,17870,17870,17870,0
20231212,090700,1088040,17870,17830,17870,17830,3
20231212,090600,1034510,17880,17880,17880,17880,0
20231212,090500,1034510,17880,17820,17880,17820,41
20231212,090400,303830,17880,17880,17880,17880,0
20231212,090300,303830,17880,17880,17880,17880,0
20231212,090200,303830,17880,17880,17880,17880,0
20231212,090100,303830,17880,17860,17880,17860,16
20231212,090000,17920,17920,17920,17920,17920,1