KissMeData/052710/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,193200,272510590,7750,7750,7750,7750,2342
20231212,193100,272510590,7750,7750,7750,7750,0
20231212,193000,272510590,7750,7750,7750,7750,0
20231212,192900,272510590,7750,7750,7750,7750,0
20231212,192800,272510590,7750,7750,7750,7750,0
20231212,192700,272510590,7750,7750,7750,7750,0
20231212,192600,272510590,7750,7750,7750,7750,0
20231212,192500,272510590,7750,7750,7750,7750,0
20231212,192400,272510590,7750,7750,7750,7750,0
20231212,192300,272510590,7750,7750,7750,7750,0
20231212,192200,272510590,7750,7750,7750,7750,0
20231212,192100,272510590,7750,7750,7750,7750,0
20231212,192000,272510590,7750,7750,7750,7750,0
20231212,191900,272510590,7750,7750,7750,7750,0
20231212,191800,272510590,7750,7750,7750,7750,0
20231212,191700,272510590,7750,7750,7750,7750,0
20231212,191600,272510590,7750,7750,7750,7750,0
20231212,191500,272510590,7750,7750,7750,7750,0
20231212,191400,272510590,7750,7750,7750,7750,0
20231212,191300,272510590,7750,7750,7750,7750,0
20231212,191200,272510590,7750,7750,7750,7750,0
20231212,191100,272510590,7750,7750,7750,7750,0
20231212,191000,272510590,7750,7750,7750,7750,0
20231212,190900,272510590,7750,7750,7750,7750,0
20231212,190800,272510590,7750,7750,7750,7750,0
20231212,190700,272510590,7750,7750,7750,7750,0
20231212,190600,272510590,7750,7750,7750,7750,0
20231212,190500,272510590,7750,7750,7750,7750,0
20231212,190400,272510590,7750,7750,7750,7750,0
20231212,190300,272510590,7750,7750,7750,7750,0
20231212,190200,272510590,7750,7750,7750,7750,2342
20231212,190100,272510590,7750,7750,7750,7750,0
20231212,190000,272510590,7750,7750,7750,7750,0
20231212,185900,272510590,7750,7750,7750,7750,0
20231212,185800,272510590,7750,7750,7750,7750,0
20231212,185700,272510590,7750,7750,7750,7750,0
20231212,185600,272510590,7750,7750,7750,7750,0
20231212,185500,272510590,7750,7750,7750,7750,0
20231212,185400,272510590,7750,7750,7750,7750,0
20231212,185300,272510590,7750,7750,7750,7750,0
20231212,185200,272510590,7750,7750,7750,7750,0
20231212,185100,272510590,7750,7750,7750,7750,0
20231212,185000,272510590,7750,7750,7750,7750,0
20231212,184900,272510590,7750,7750,7750,7750,0
20231212,184800,272510590,7750,7750,7750,7750,0
20231212,184700,272510590,7750,7750,7750,7750,0
20231212,184600,272510590,7750,7750,7750,7750,0
20231212,184500,272510590,7750,7750,7750,7750,0
20231212,184400,272510590,7750,7750,7750,7750,0
20231212,184300,272510590,7750,7750,7750,7750,0
20231212,184200,272510590,7750,7750,7750,7750,0
20231212,184100,272510590,7750,7750,7750,7750,0
20231212,184000,272510590,7750,7750,7750,7750,0
20231212,183900,272510590,7750,7750,7750,7750,0
20231212,183800,272510590,7750,7750,7750,7750,0
20231212,183700,272510590,7750,7750,7750,7750,0
20231212,183600,272510590,7750,7750,7750,7750,0
20231212,183500,272510590,7750,7750,7750,7750,0
20231212,183400,272510590,7750,7750,7750,7750,0
20231212,183300,272510590,7750,7750,7750,7750,0
20231212,183200,272510590,7750,7750,7750,7750,2342
20231212,183100,272510590,7750,7750,7750,7750,0
20231212,183000,272510590,7750,7750,7750,7750,0
20231212,182900,272510590,7750,7750,7750,7750,0
20231212,182800,272510590,7750,7750,7750,7750,0
20231212,182700,272510590,7750,7750,7750,7750,0
20231212,182600,272510590,7750,7750,7750,7750,0
20231212,182500,272510590,7750,7750,7750,7750,0
20231212,182400,272510590,7750,7750,7750,7750,0
20231212,182300,272510590,7750,7750,7750,7750,0
20231212,182200,272510590,7750,7750,7750,7750,0
20231212,182100,272510590,7750,7750,7750,7750,0
20231212,182000,272510590,7750,7750,7750,7750,0
20231212,181900,272510590,7750,7750,7750,7750,0
20231212,181800,272510590,7750,7750,7750,7750,0
20231212,181700,272510590,7750,7750,7750,7750,0
20231212,181600,272510590,7750,7750,7750,7750,0
20231212,181500,272510590,7750,7750,7750,7750,0
20231212,181400,272510590,7750,7750,7750,7750,0
20231212,181300,272510590,7750,7750,7750,7750,0
20231212,181200,272510590,7750,7750,7750,7750,0
20231212,181100,272510590,7750,7750,7750,7750,0
20231212,181000,272510590,7750,7750,7750,7750,0
20231212,180900,272510590,7750,7750,7750,7750,0
20231212,180800,272510590,7750,7750,7750,7750,0
20231212,180700,272510590,7750,7750,7750,7750,0
20231212,180600,272510590,7750,7750,7750,7750,0
20231212,180500,272510590,7750,7750,7750,7750,0
20231212,180400,272510590,7750,7750,7750,7750,0
20231212,180300,272510590,7750,7750,7750,7750,0
20231212,180200,272510590,7750,7750,7750,7750,2342
20231212,180100,272510590,7750,7750,7750,7750,0
20231212,180000,272510590,7750,7750,7750,7750,0
20231212,175900,272510590,7750,7750,7750,7750,0
20231212,175800,272510590,7750,7750,7750,7750,0
20231212,175700,272510590,7750,7750,7750,7750,0
20231212,175600,272510590,7750,7750,7750,7750,0
20231212,175500,272510590,7750,7750,7750,7750,0
20231212,175400,272510590,7750,7750,7750,7750,0
20231212,175300,272510590,7750,7750,7750,7750,0
20231212,175200,272510590,7750,7750,7750,7750,0
20231212,175100,272510590,7750,7750,7750,7750,0
20231212,175000,272510590,7750,7750,7750,7750,0
20231212,174900,272510590,7750,7750,7750,7750,0
20231212,174800,272510590,7750,7750,7750,7750,0
20231212,174700,272510590,7750,7750,7750,7750,0
20231212,174600,272510590,7750,7750,7750,7750,0
20231212,174500,272510590,7750,7750,7750,7750,0
20231212,174400,272510590,7750,7750,7750,7750,0
20231212,174300,272510590,7750,7750,7750,7750,0
20231212,174200,272510590,7750,7750,7750,7750,0
20231212,174100,272510590,7750,7750,7750,7750,0
20231212,174000,272510590,7750,7750,7750,7750,0
20231212,173900,272510590,7750,7750,7750,7750,0
20231212,173800,272510590,7750,7750,7750,7750,0
20231212,173700,272510590,7750,7750,7750,7750,0
20231212,173600,272510590,7750,7750,7750,7750,0
20231212,173500,272510590,7750,7750,7750,7750,0
20231212,173400,272510590,7750,7750,7750,7750,0
20231212,173300,272510590,7750,7750,7750,7750,0
20231212,173200,272510590,7750,7750,7750,7750,2342
20231212,173100,272510590,7750,7750,7750,7750,0
20231212,173000,272510590,7750,7750,7750,7750,0
20231212,172900,272510590,7750,7750,7750,7750,0
20231212,172800,272510590,7750,7750,7750,7750,0
20231212,172700,272510590,7750,7750,7750,7750,0
20231212,172600,272510590,7750,7750,7750,7750,0
20231212,172500,272510590,7750,7750,7750,7750,0
20231212,172400,272510590,7750,7750,7750,7750,0
20231212,172300,272510590,7750,7750,7750,7750,0
20231212,172200,272510590,7750,7750,7750,7750,0
20231212,172100,272510590,7750,7750,7750,7750,0
20231212,172000,272510590,7750,7750,7750,7750,0
20231212,171900,272510590,7750,7750,7750,7750,0
20231212,171800,272510590,7750,7750,7750,7750,0
20231212,171700,272510590,7750,7750,7750,7750,0
20231212,171600,272510590,7750,7750,7750,7750,0
20231212,171500,272510590,7750,7750,7750,7750,0
20231212,171400,272510590,7750,7750,7750,7750,0
20231212,171300,272510590,7750,7750,7750,7750,0
20231212,171200,272510590,7750,7750,7750,7750,0
20231212,171100,272510590,7750,7750,7750,7750,0
20231212,171000,272510590,7750,7750,7750,7750,0
20231212,170900,272510590,7750,7750,7750,7750,0
20231212,170800,272510590,7750,7750,7750,7750,0
20231212,170700,272510590,7750,7750,7750,7750,0
20231212,170600,272510590,7750,7750,7750,7750,0
20231212,170500,272510590,7750,7750,7750,7750,0
20231212,170400,272510590,7750,7750,7750,7750,0
20231212,170300,272510590,7750,7750,7750,7750,0
20231212,170200,272510590,7750,7750,7750,7750,2342
20231212,170100,272510590,7750,7750,7750,7750,0
20231212,170000,272510590,7750,7750,7750,7750,0
20231212,165900,272510590,7750,7750,7750,7750,0
20231212,165800,272510590,7750,7750,7750,7750,0
20231212,165700,272510590,7750,7750,7750,7750,0
20231212,165600,272510590,7750,7750,7750,7750,0
20231212,165500,272510590,7750,7750,7750,7750,0
20231212,165400,272510590,7750,7750,7750,7750,0
20231212,165300,272510590,7750,7750,7750,7750,0
20231212,165200,272510590,7750,7750,7750,7750,0
20231212,165100,272510590,7750,7750,7750,7750,0
20231212,165000,272510590,7750,7750,7750,7750,0
20231212,164900,272510590,7750,7750,7750,7750,0
20231212,164800,272510590,7750,7750,7750,7750,0
20231212,164700,272510590,7750,7750,7750,7750,0
20231212,164600,272510590,7750,7750,7750,7750,0
20231212,164500,272510590,7750,7750,7750,7750,0
20231212,164400,272510590,7750,7750,7750,7750,0
20231212,164300,272510590,7750,7750,7750,7750,0
20231212,164200,272510590,7750,7750,7750,7750,0
20231212,164100,272510590,7750,7750,7750,7750,0
20231212,164000,272510590,7750,7750,7750,7750,0
20231212,163900,272510590,7750,7750,7750,7750,0
20231212,163800,272510590,7750,7750,7750,7750,0
20231212,163700,272510590,7750,7750,7750,7750,0
20231212,163600,272510590,7750,7750,7750,7750,0
20231212,163500,272510590,7750,7750,7750,7750,0
20231212,163400,272510590,7750,7750,7750,7750,0
20231212,163300,272510590,7750,7750,7750,7750,0
20231212,163200,272510590,7750,7750,7750,7750,2342
20231212,163100,272510590,7750,7750,7750,7750,0
20231212,163000,272510590,7750,7750,7750,7750,0
20231212,162900,272510590,7750,7750,7750,7750,0
20231212,162800,272510590,7750,7750,7750,7750,0
20231212,162700,272510590,7750,7750,7750,7750,0
20231212,162600,272510590,7750,7750,7750,7750,0
20231212,162500,272510590,7750,7750,7750,7750,0
20231212,162400,272510590,7750,7750,7750,7750,0
20231212,162300,272510590,7750,7750,7750,7750,0
20231212,162200,272510590,7750,7750,7750,7750,0
20231212,162100,272510590,7750,7750,7750,7750,0
20231212,162000,272510590,7750,7750,7750,7750,0
20231212,161900,272510590,7750,7750,7750,7750,0
20231212,161800,272510590,7750,7750,7750,7750,0
20231212,161700,272510590,7750,7750,7750,7750,0
20231212,161600,272510590,7750,7750,7750,7750,0
20231212,161500,272510590,7750,7750,7750,7750,0
20231212,161400,272510590,7750,7750,7750,7750,0
20231212,161300,272510590,7750,7750,7750,7750,0
20231212,161200,272510590,7750,7750,7750,7750,0
20231212,161100,272510590,7750,7750,7750,7750,0
20231212,161000,272510590,7750,7750,7750,7750,0
20231212,160900,272510590,7750,7750,7750,7750,0
20231212,160800,272510590,7750,7750,7750,7750,0
20231212,160700,272510590,7750,7750,7750,7750,0
20231212,160600,272510590,7750,7750,7750,7750,0
20231212,160500,272510590,7750,7750,7750,7750,0
20231212,160400,272510590,7750,7750,7750,7750,0
20231212,160300,272510590,7750,7750,7750,7750,0
20231212,160200,272510590,7750,7750,7750,7750,2342
20231212,160100,272510590,7750,7750,7750,7750,0
20231212,160000,272510590,7750,7750,7750,7750,0
20231212,155900,272510590,7750,7750,7750,7750,0
20231212,155800,272510590,7750,7750,7750,7750,0
20231212,155700,272510590,7750,7750,7750,7750,0
20231212,155600,272510590,7750,7750,7750,7750,0
20231212,155500,272510590,7750,7750,7750,7750,0
20231212,155400,272510590,7750,7750,7750,7750,0
20231212,155300,272510590,7750,7750,7750,7750,0
20231212,155200,272510590,7750,7750,7750,7750,0
20231212,155100,272510590,7750,7750,7750,7750,0
20231212,155000,272510590,7750,7750,7750,7750,0
20231212,154900,272510590,7750,7750,7750,7750,0
20231212,154800,272510590,7750,7750,7750,7750,0
20231212,154700,272510590,7750,7750,7750,7750,0
20231212,154600,272510590,7750,7750,7750,7750,0
20231212,154500,272510590,7750,7750,7750,7750,0
20231212,154400,272510590,7750,7750,7750,7750,0
20231212,154300,272510590,7750,7750,7750,7750,0
20231212,154200,272510590,7750,7750,7750,7750,0
20231212,154100,272510590,7750,7750,7750,7750,0
20231212,154000,272510590,7750,7750,7750,7750,0
20231212,153900,272510590,7750,7750,7750,7750,0
20231212,153800,272510590,7750,7750,7750,7750,0
20231212,153700,272510590,7750,7750,7750,7750,0
20231212,153600,272510590,7750,7750,7750,7750,0
20231212,153500,272510590,7750,7750,7750,7750,0
20231212,153400,272510590,7750,7750,7750,7750,0
20231212,153300,272510590,7750,7750,7750,7750,0
20231212,153200,272510590,7750,7750,7750,7750,2342
20231212,153100,272510590,7750,7750,7750,7750,0
20231212,153000,272510590,7750,7750,7750,7750,2342
20231212,152900,254360090,7750,7750,7750,7750,0
20231212,152800,254360090,7750,7750,7750,7750,0
20231212,152700,254360090,7750,7750,7750,7750,0
20231212,152600,254360090,7750,7750,7750,7750,0
20231212,152500,254360090,7750,7750,7750,7750,0
20231212,152400,254360090,7750,7750,7750,7750,0
20231212,152300,254360090,7750,7750,7750,7750,0
20231212,152200,254360090,7750,7750,7750,7750,0
20231212,152100,254360090,7750,7750,7750,7750,0
20231212,152000,254360090,7750,7750,7750,7750,0
20231212,151900,254360090,7750,7740,7750,7720,151
20231212,151800,253193220,7740,7740,7740,7740,7
20231212,151700,253139040,7730,7730,7730,7730,221
20231212,151600,251430710,7730,7730,7730,7730,25
20231212,151500,251237460,7730,7730,7730,7730,79
20231212,151400,250626790,7740,7740,7740,7740,38
20231212,151300,250332670,7740,7740,7740,7740,0
20231212,151200,250332670,7740,7740,7740,7740,19
20231212,151100,250185610,7740,7740,7740,7740,0
20231212,151000,250185610,7740,7740,7740,7740,8
20231212,150900,250123690,7740,7740,7740,7740,357
20231212,150800,247360510,7740,7740,7740,7740,0
20231212,150700,247360510,7740,7740,7740,7740,8
20231212,150600,247298590,7740,7740,7740,7740,90
20231212,150500,246601990,7750,7740,7750,7740,82
20231212,150400,245967240,7740,7740,7740,7740,0
20231212,150300,245967240,7740,7740,7740,7740,10
20231212,150200,245889840,7740,7740,7740,7740,12
20231212,150100,245796960,7730,7730,7730,7730,0
20231212,150000,245796960,7730,7730,7730,7730,0
20231212,145900,245796960,7730,7730,7730,7730,31
20231212,145800,245557330,7730,7730,7730,7730,0
20231212,145700,245557330,7730,7730,7730,7730,3
20231212,145600,245534140,7730,7730,7730,7730,40
20231212,145500,245224940,7730,7730,7730,7730,17
20231212,145400,245093530,7730,7730,7730,7730,2
20231212,145300,245078070,7730,7730,7730,7730,0
20231212,145200,245078070,7730,7730,7730,7730,10
20231212,145100,245000770,7730,7730,7730,7730,0
20231212,145000,245000770,7730,7730,7730,7730,0
20231212,144900,245000770,7730,7730,7730,7730,30
20231212,144800,244768870,7730,7730,7730,7730,24
20231212,144700,244583350,7740,7740,7740,7740,0
20231212,144600,244583350,7740,7740,7740,7740,107
20231212,144500,243755170,7730,7730,7730,7730,0
20231212,144400,243755170,7730,7730,7730,7730,0
20231212,144300,243755170,7730,7730,7730,7730,0
20231212,144200,243755170,7730,7730,7730,7730,0
20231212,144100,243755170,7730,7730,7730,7730,0
20231212,144000,243755170,7730,7730,7730,7730,0
20231212,143900,243755170,7730,7730,7730,7730,0
20231212,143800,243755170,7730,7730,7730,7730,12
20231212,143700,243662410,7730,7730,7730,7730,113
20231212,143600,242788920,7730,7730,7730,7730,0
20231212,143500,242788920,7730,7730,7730,7730,0
20231212,143400,242788920,7730,7730,7730,7730,1
20231212,143300,242781190,7740,7740,7740,7740,2
20231212,143200,242765710,7730,7730,7730,7730,44
20231212,143100,242425590,7740,7740,7740,7740,56
20231212,143000,241992150,7740,7740,7740,7740,0
20231212,142900,241992150,7740,7740,7740,7740,0
20231212,142800,241992150,7740,7740,7740,7740,0
20231212,142700,241992150,7740,7740,7740,7740,0
20231212,142600,241992150,7740,7740,7740,7740,542
20231212,142500,237797070,7740,7750,7750,7740,143
20231212,142400,236689310,7750,7750,7750,7750,19
20231212,142300,236542060,7750,7750,7750,7750,317
20231212,142200,234085310,7750,7750,7750,7750,19
20231212,142100,233938060,7750,7750,7750,7750,0
20231212,142000,233938060,7750,7750,7750,7750,100
20231212,141900,233163060,7750,7750,7750,7750,10
20231212,141800,233085560,7750,7750,7750,7750,21
20231212,141700,232922810,7740,7740,7740,7740,0
20231212,141600,232922810,7740,7740,7740,7740,0
20231212,141500,232922810,7740,7740,7740,7740,190
20231212,141400,231452210,7740,7740,7740,7740,0
20231212,141300,231452210,7740,7740,7740,7740,0
20231212,141200,231452210,7740,7740,7740,7740,19
20231212,141100,231305150,7730,7730,7730,7730,0
20231212,141000,231305150,7730,7730,7730,7730,79
20231212,140900,230694480,7730,7730,7730,7730,500
20231212,140800,226829480,7730,7730,7730,7730,0
20231212,140700,226829480,7730,7730,7730,7730,0
20231212,140600,226829480,7730,7740,7740,7730,44
20231212,140500,226489250,7740,7740,7740,7740,9
20231212,140400,226419590,7730,7730,7730,7730,100
20231212,140300,225646590,7730,7740,7740,7730,117
20231212,140200,224742170,7740,7740,7740,7740,0
20231212,140100,224742170,7740,7740,7740,7740,13
20231212,140000,224641550,7740,7740,7740,7740,9
20231212,135900,224571890,7740,7740,7740,7740,10
20231212,135800,224494490,7750,7740,7750,7740,60
20231212,135700,224029590,7740,7740,7740,7740,283
20231212,135600,221839170,7740,7740,7740,7740,0
20231212,135500,221839170,7740,7740,7740,7740,0
20231212,135400,221839170,7740,7740,7740,7740,0
20231212,135300,221839170,7740,7740,7740,7740,0
20231212,135200,221839170,7740,7740,7740,7740,0
20231212,135100,221839170,7740,7740,7740,7740,0
20231212,135000,221839170,7740,7740,7740,7740,6
20231212,134900,221792730,7740,7740,7740,7740,35
20231212,134800,221521830,7740,7740,7740,7740,10
20231212,134700,221444430,7740,7740,7740,7740,10
20231212,134600,221367030,7730,7730,7730,7730,0
20231212,134500,221367030,7730,7730,7730,7730,0
20231212,134400,221367030,7730,7730,7730,7730,1
20231212,134300,221359300,7730,7730,7730,7730,0
20231212,134200,221359300,7730,7740,7740,7730,110
20231212,134100,220508190,7730,7730,7730,7730,0
20231212,134000,220508190,7730,7730,7730,7730,452
20231212,133900,217014230,7730,7730,7730,7730,0
20231212,133800,217014230,7730,7730,7730,7730,75
20231212,133700,216434480,7740,7740,7740,7740,0
20231212,133600,216434480,7740,7740,7740,7740,0
20231212,133500,216434480,7740,7740,7740,7740,2
20231212,133400,216419000,7730,7730,7730,7730,1
20231212,133300,216411270,7730,7730,7730,7730,0
20231212,133200,216411270,7730,7730,7730,7730,0
20231212,133100,216411270,7730,7730,7730,7730,50
20231212,133000,216024770,7730,7740,7740,7730,333
20231212,132900,213450480,7740,7740,7740,7740,0
20231212,132800,213450480,7740,7740,7740,7740,0
20231212,132700,213450480,7740,7740,7740,7740,0
20231212,132600,213450480,7740,7740,7740,7740,1
20231212,132500,213442740,7740,7740,7740,7740,0
20231212,132400,213442740,7740,7740,7740,7740,0
20231212,132300,213442740,7740,7740,7740,7740,2
20231212,132200,213427260,7730,7730,7730,7730,217
20231212,132100,211749850,7730,7730,7730,7730,0
20231212,132000,211749850,7730,7730,7730,7730,0
20231212,131900,211749850,7730,7720,7730,7720,4
20231212,131800,211718960,7720,7720,7720,7720,0
20231212,131700,211718960,7720,7720,7720,7720,85
20231212,131600,211062760,7720,7720,7720,7720,100
20231212,131500,210290760,7710,7710,7710,7710,70
20231212,131400,209751060,7710,7710,7710,7710,0
20231212,131300,209751060,7710,7690,7710,7690,102
20231212,131200,208966180,7690,7690,7690,7690,0
20231212,131100,208966180,7690,7690,7690,7690,34
20231212,131000,208704720,7720,7720,7720,7720,0
20231212,130900,208704720,7720,7720,7720,7720,0
20231212,130800,208704720,7720,7720,7720,7720,2
20231212,130700,208689280,7730,7730,7730,7730,0
20231212,130600,208689280,7730,7730,7730,7730,0
20231212,130500,208689280,7730,7730,7730,7730,0
20231212,130400,208689280,7730,7730,7730,7730,0
20231212,130300,208689280,7730,7730,7730,7730,0
20231212,130200,208689280,7730,7730,7730,7730,2
20231212,130100,208673820,7730,7730,7730,7730,4
20231212,130000,208642900,7730,7730,7730,7730,2
20231212,125900,208627440,7680,7680,7680,7680,0
20231212,125800,208627440,7680,7700,7700,7680,210
20231212,125700,207013280,7700,7700,7700,7700,0
20231212,125600,207013280,7700,7700,7700,7700,0
20231212,125500,207013280,7700,7700,7700,7700,0
20231212,125400,207013280,7700,7710,7710,7700,1450
20231212,125300,195847990,7710,7750,7750,7710,70
20231212,125200,195306910,7750,7750,7750,7750,2
20231212,125100,195291410,7700,7710,7710,7700,24
20231212,125000,195106480,7750,7750,7750,7750,0
20231212,124900,195106480,7750,7750,7750,7750,0
20231212,124800,195106480,7750,7750,7750,7750,1
20231212,124700,195098730,7750,7750,7750,7750,1
20231212,124600,195090980,7750,7750,7750,7750,2
20231212,124500,195075480,7710,7710,7710,7710,2
20231212,124400,195060060,7700,7750,7750,7700,5130
20231212,124300,155501580,7750,7750,7750,7750,0
20231212,124200,155501580,7750,7750,7750,7750,0
20231212,124100,155501580,7750,7750,7750,7750,0
20231212,124000,155501580,7750,7730,7750,7720,1024
20231212,123900,147592160,7730,7740,7740,7730,75
20231212,123800,147012360,7740,7740,7740,7740,0
20231212,123700,147012360,7740,7740,7740,7740,3
20231212,123600,146989140,7750,7740,7750,7740,72
20231212,123500,146431250,7720,7740,7740,7720,1009
20231212,123400,138641350,7740,7740,7740,7740,0
20231212,123300,138641350,7740,7740,7740,7740,0
20231212,123200,138641350,7740,7740,7740,7740,18
20231212,123100,138502030,7740,7740,7740,7740,0
20231212,123000,138502030,7740,7740,7740,7740,28
20231212,122900,138285310,7750,7750,7750,7750,0
20231212,122800,138285310,7750,7750,7750,7750,0
20231212,122700,138285310,7750,7750,7750,7750,0
20231212,122600,138285310,7750,7750,7750,7750,0
20231212,122500,138285310,7750,7750,7750,7750,3
20231212,122400,138262060,7730,7730,7730,7730,38
20231212,122300,137968320,7750,7750,7750,7750,10
20231212,122200,137890820,7750,7750,7750,7750,0
20231212,122100,137890820,7750,7750,7750,7750,0
20231212,122000,137890820,7750,7730,7750,7730,719
20231212,121900,132324480,7730,7730,7730,7730,0
20231212,121800,132324480,7730,7730,7730,7730,43
20231212,121700,131992090,7730,7730,7730,7730,0
20231212,121600,131992090,7730,7730,7730,7730,8
20231212,121500,131930250,7720,7720,7720,7720,100
20231212,121400,131158250,7730,7730,7730,7730,50
20231212,121300,130771750,7730,7730,7730,7730,68
20231212,121200,130246110,7730,7730,7730,7730,57
20231212,121100,129805500,7730,7730,7730,7730,0
20231212,121000,129805500,7730,7720,7730,7720,134
20231212,120900,128770980,7730,7720,7730,7720,250
20231212,120800,126840880,7730,7730,7730,7730,0
20231212,120700,126840880,7730,7730,7730,7730,0
20231212,120600,126840880,7730,7730,7730,7730,0
20231212,120500,126840880,7730,7730,7730,7730,5
20231212,120400,126802230,7730,7730,7730,7730,7
20231212,120300,126748120,7720,7720,7720,7720,10
20231212,120200,126670920,7720,7730,7730,7720,12
20231212,120100,126578240,7730,7730,7730,7730,1
20231212,120000,126570510,7730,7730,7730,7730,10
20231212,115900,126493210,7730,7730,7730,7730,12
20231212,115800,126400450,7730,7730,7730,7730,10
20231212,115700,126323150,7730,7730,7730,7730,0
20231212,115600,126323150,7730,7730,7730,7730,0
20231212,115500,126323150,7730,7730,7730,7730,0
20231212,115400,126323150,7730,7730,7730,7730,0
20231212,115300,126323150,7730,7730,7730,7730,0
20231212,115200,126323150,7730,7730,7730,7730,174
20231212,115100,124978130,7730,7730,7730,7730,26
20231212,115000,124777150,7730,7730,7730,7730,31
20231212,114900,124537520,7730,7730,7730,7730,305
20231212,114800,122179870,7730,7730,7730,7730,6
20231212,114700,122133490,7730,7730,7730,7730,0
20231212,114600,122133490,7730,7730,7730,7730,0
20231212,114500,122133490,7730,7730,7730,7730,3
20231212,114400,122110300,7730,7730,7730,7730,394
20231212,114300,119064680,7730,7730,7730,7730,2
20231212,114200,119049220,7730,7730,7730,7730,0
20231212,114100,119049220,7730,7730,7730,7730,10
20231212,114000,118971920,7730,7730,7730,7730,1454
20231212,113900,107732500,7740,7740,7740,7740,0
20231212,113800,107732500,7740,7740,7740,7740,49
20231212,113700,107353240,7750,7750,7750,7750,1
20231212,113600,107345490,7750,7750,7750,7750,0
20231212,113500,107345490,7750,7750,7750,7750,0
20231212,113400,107345490,7750,7750,7750,7750,6
20231212,113300,107298990,7750,7750,7750,7750,13
20231212,113200,107198240,7750,7740,7750,7740,9
20231212,113100,107128530,7740,7750,7750,7740,50
20231212,113000,106741430,7750,7750,7750,7750,10
20231212,112900,106663930,7750,7750,7750,7750,0
20231212,112800,106663930,7750,7750,7750,7750,107
20231212,112700,105834680,7750,7750,7750,7750,0
20231212,112600,105834680,7750,7750,7750,7750,57
20231212,112500,105392930,7760,7760,7760,7750,41
20231212,112400,105074940,7750,7750,7750,7750,0
20231212,112300,105074940,7750,7750,7750,7750,0
20231212,112200,105074940,7750,7750,7750,7750,5
20231212,112100,105036190,7750,7750,7750,7750,0
20231212,112000,105036190,7750,7750,7750,7750,0
20231212,111900,105036190,7750,7750,7750,7750,0
20231212,111800,105036190,7750,7750,7750,7750,0
20231212,111700,105036190,7750,7750,7750,7750,0
20231212,111600,105036190,7750,7750,7750,7750,16
20231212,111500,104912190,7750,7750,7750,7750,2
20231212,111400,104896690,7730,7730,7730,7730,17
20231212,111300,104765280,7730,7730,7730,7730,0
20231212,111200,104765280,7730,7730,7730,7730,10
20231212,111100,104687980,7730,7730,7730,7730,7
20231212,111000,104633870,7730,7730,7730,7730,0
20231212,110900,104633870,7730,7730,7730,7730,0
20231212,110800,104633870,7730,7740,7740,7730,30
20231212,110700,104401960,7730,7730,7730,7730,0
20231212,110600,104401960,7730,7750,7750,7730,19
20231212,110500,104255050,7760,7760,7760,7760,0
20231212,110400,104255050,7760,7760,7760,7760,0
20231212,110300,104255050,7760,7760,7760,7760,0
20231212,110200,104255050,7760,7760,7760,7760,0
20231212,110100,104255050,7760,7760,7760,7760,0
20231212,110000,104255050,7760,7760,7760,7760,3
20231212,105900,104231770,7730,7740,7740,7730,179
20231212,105800,102846810,7740,7750,7750,7740,117
20231212,105700,101941220,7760,7760,7760,7760,0
20231212,105600,101941220,7760,7750,7760,7750,10
20231212,105500,101863630,7750,7750,7750,7750,0
20231212,105400,101863630,7750,7750,7750,7750,17
20231212,105300,101731880,7750,7750,7750,7750,0
20231212,105200,101731880,7750,7750,7750,7750,10
20231212,105100,101654380,7760,7760,7760,7760,1
20231212,105000,101646620,7750,7750,7750,7750,0
20231212,104900,101646620,7750,7750,7750,7750,228
20231212,104800,99879620,7750,7750,7750,7750,17
20231212,104700,99747870,7760,7760,7760,7760,251
20231212,104600,97800110,7760,7760,7760,7760,0
20231212,104500,97800110,7760,7760,7760,7760,608
20231212,104400,93082030,7760,7760,7760,7760,0
20231212,104300,93082030,7760,7760,7760,7760,0
20231212,104200,93082030,7760,7760,7760,7760,10
20231212,104100,93004430,7760,7760,7760,7760,0
20231212,104000,93004430,7760,7760,7760,7760,39
20231212,103900,92701790,7760,7760,7760,7760,10
20231212,103800,92624190,7760,7760,7760,7760,29
20231212,103700,92399150,7760,7760,7760,7760,10
20231212,103600,92321550,7760,7760,7760,7760,0
20231212,103500,92321550,7760,7760,7760,7760,15
20231212,103400,92205150,7760,7760,7760,7760,0
20231212,103300,92205150,7760,7760,7760,7760,0
20231212,103200,92205150,7760,7760,7760,7760,1
20231212,103100,92197390,7760,7760,7760,7760,8
20231212,103000,92135310,7760,7760,7760,7760,0
20231212,102900,92135310,7760,7760,7760,7760,7
20231212,102800,92080990,7770,7770,7770,7770,15
20231212,102700,91964440,7770,7770,7770,7770,0
20231212,102600,91964440,7770,7770,7770,7770,1
20231212,102500,91956670,7760,7760,7760,7760,17
20231212,102400,91824750,7770,7770,7770,7770,20
20231212,102300,91669350,7770,7770,7770,7770,51
20231212,102200,91273080,7760,7760,7770,7760,43
20231212,102100,90939150,7760,7760,7760,7760,0
20231212,102000,90939150,7760,7760,7760,7760,17
20231212,101900,90807230,7770,7770,7770,7770,1
20231212,101800,90799460,7760,7760,7760,7760,0
20231212,101700,90799460,7760,7760,7760,7760,17
20231212,101600,90667540,7770,7770,7770,7770,0
20231212,101500,90667540,7770,7770,7770,7770,0
20231212,101400,90667540,7770,7770,7770,7770,1
20231212,101300,90659770,7770,7770,7770,7770,13
20231212,101200,90558760,7770,7770,7770,7770,18
20231212,101100,90418900,7770,7770,7770,7770,0
20231212,101000,90418900,7770,7770,7770,7770,284
20231212,100900,88212220,7760,7770,7770,7760,41
20231212,100800,87893900,7770,7770,7770,7770,79
20231212,100700,87280070,7780,7780,7780,7780,5
20231212,100600,87241170,7770,7770,7770,7770,0
20231212,100500,87241170,7770,7770,7770,7770,17
20231212,100400,87109080,7760,7760,7760,7760,0
20231212,100300,87109080,7760,7780,7780,7760,101
20231212,100200,86323320,7770,7770,7770,7770,129
20231212,100100,85320990,7780,7780,7780,7780,2
20231212,100000,85305430,7780,7780,7780,7780,0
20231212,095900,85305430,7780,7780,7780,7780,3
20231212,095800,85282090,7760,7760,7760,7760,0
20231212,095700,85282090,7760,7760,7760,7760,101
20231212,095600,84498330,7760,7760,7760,7760,17
20231212,095500,84366410,7760,7760,7760,7760,0
20231212,095400,84366410,7760,7760,7760,7760,10
20231212,095300,84288810,7770,7780,7780,7770,38
20231212,095200,83993350,7770,7770,7770,7770,0
20231212,095100,83993350,7770,7770,7770,7770,42
20231212,095000,83667010,7770,7770,7770,7770,1
20231212,094900,83659240,7780,7780,7780,7780,0
20231212,094800,83659240,7780,7780,7780,7780,35
20231212,094700,83386940,7780,7780,7780,7780,1
20231212,094600,83379160,7780,7780,7780,7780,2
20231212,094500,83363600,7780,7780,7780,7780,575
20231212,094400,78890100,7780,7780,7780,7780,79
20231212,094300,78275480,7790,7800,7800,7780,522
20231212,094200,74209450,7800,7800,7800,7800,0
20231212,094100,74209450,7800,7800,7800,7800,10
20231212,094000,74131450,7800,7800,7800,7800,0
20231212,093900,74131450,7800,7790,7800,7790,176
20231212,093800,72760240,7790,7790,7790,7790,4
20231212,093700,72729080,7790,7790,7790,7790,4
20231212,093600,72697920,7790,7790,7790,7790,92
20231212,093500,71981240,7790,7790,7790,7790,17
20231212,093400,71848810,7790,7790,7790,7790,0
20231212,093300,71848810,7790,7790,7790,7790,0
20231212,093200,71848810,7790,7780,7790,7780,516
20231212,093100,67834210,7770,7770,7770,7770,13
20231212,093000,67733200,7740,7740,7740,7740,33
20231212,092900,67477780,7740,7740,7750,7740,68
20231212,092800,66951450,7710,7770,7770,7710,404
20231212,092700,63830720,7780,7780,7780,7780,1210
20231212,092600,54416920,7770,7770,7770,7770,106
20231212,092500,53593300,7770,7780,7780,7770,55
20231212,092400,53165500,7780,7790,7790,7780,52
20231212,092300,52760870,7780,7800,7800,7780,112
20231212,092200,51887510,7790,7790,7790,7790,249
20231212,092100,49947800,7790,7790,7790,7790,12
20231212,092000,49854320,7790,7790,7790,7790,12
20231212,091900,49760840,7810,7810,7810,7810,20
20231212,091800,49604640,7820,7830,7830,7820,74
20231212,091700,49025420,7780,7780,7780,7780,20
20231212,091600,48869820,7790,7810,7840,7790,2423
20231212,091500,29877750,7810,7810,7810,7810,2
20231212,091400,29862130,7820,7820,7820,7820,0
20231212,091300,29862130,7820,7820,7820,7820,1
20231212,091200,29854310,7780,7790,7790,7780,115
20231212,091100,28959500,7780,7780,7780,7780,17
20231212,091000,28827240,7790,7780,7790,7780,18
20231212,090900,28687190,7780,7790,7790,7780,100
20231212,090800,27908570,7790,7790,7790,7790,25
20231212,090700,27713820,7790,7800,7840,7790,74
20231212,090600,27136600,7800,7800,7800,7800,304
20231212,090500,24765400,7800,7800,7800,7800,10
20231212,090400,24687400,7800,7810,7810,7800,331
20231212,090300,22105020,7850,7830,7850,7800,1501
20231212,090200,10385550,7850,7850,7850,7850,101
20231212,090100,9592700,7850,7850,7850,7850,345
20231212,090000,6884450,7850,7850,7850,7850,877