KissMeData/099390/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,200300,123338220,7400,7400,7400,7400,113
20231212,200200,123338220,7400,7400,7400,7400,0
20231212,200100,123338220,7400,7400,7400,7400,0
20231212,200000,123338220,7400,7400,7400,7400,0
20231212,195900,123338220,7400,7400,7400,7400,0
20231212,195800,123338220,7400,7400,7400,7400,0
20231212,195700,123338220,7400,7400,7400,7400,0
20231212,195600,123338220,7400,7400,7400,7400,0
20231212,195500,123338220,7400,7400,7400,7400,0
20231212,195400,123338220,7400,7400,7400,7400,0
20231212,195300,123338220,7400,7400,7400,7400,0
20231212,195200,123338220,7400,7400,7400,7400,0
20231212,195100,123338220,7400,7400,7400,7400,0
20231212,195000,123338220,7400,7400,7400,7400,0
20231212,194900,123338220,7400,7400,7400,7400,0
20231212,194800,123338220,7400,7400,7400,7400,0
20231212,194700,123338220,7400,7400,7400,7400,0
20231212,194600,123338220,7400,7400,7400,7400,0
20231212,194500,123338220,7400,7400,7400,7400,0
20231212,194400,123338220,7400,7400,7400,7400,0
20231212,194300,123338220,7400,7400,7400,7400,0
20231212,194200,123338220,7400,7400,7400,7400,0
20231212,194100,123338220,7400,7400,7400,7400,0
20231212,194000,123338220,7400,7400,7400,7400,0
20231212,193900,123338220,7400,7400,7400,7400,0
20231212,193800,123338220,7400,7400,7400,7400,0
20231212,193700,123338220,7400,7400,7400,7400,0
20231212,193600,123338220,7400,7400,7400,7400,0
20231212,193500,123338220,7400,7400,7400,7400,0
20231212,193400,123338220,7400,7400,7400,7400,0
20231212,193300,123338220,7400,7400,7400,7400,113
20231212,193200,123338220,7400,7400,7400,7400,0
20231212,193100,123338220,7400,7400,7400,7400,0
20231212,193000,123338220,7400,7400,7400,7400,0
20231212,192900,123338220,7400,7400,7400,7400,0
20231212,192800,123338220,7400,7400,7400,7400,0
20231212,192700,123338220,7400,7400,7400,7400,0
20231212,192600,123338220,7400,7400,7400,7400,0
20231212,192500,123338220,7400,7400,7400,7400,0
20231212,192400,123338220,7400,7400,7400,7400,0
20231212,192300,123338220,7400,7400,7400,7400,0
20231212,192200,123338220,7400,7400,7400,7400,0
20231212,192100,123338220,7400,7400,7400,7400,0
20231212,192000,123338220,7400,7400,7400,7400,0
20231212,191900,123338220,7400,7400,7400,7400,0
20231212,191800,123338220,7400,7400,7400,7400,0
20231212,191700,123338220,7400,7400,7400,7400,0
20231212,191600,123338220,7400,7400,7400,7400,0
20231212,191500,123338220,7400,7400,7400,7400,0
20231212,191400,123338220,7400,7400,7400,7400,0
20231212,191300,123338220,7400,7400,7400,7400,0
20231212,191200,123338220,7400,7400,7400,7400,0
20231212,191100,123338220,7400,7400,7400,7400,0
20231212,191000,123338220,7400,7400,7400,7400,0
20231212,190900,123338220,7400,7400,7400,7400,0
20231212,190800,123338220,7400,7400,7400,7400,0
20231212,190700,123338220,7400,7400,7400,7400,0
20231212,190600,123338220,7400,7400,7400,7400,0
20231212,190500,123338220,7400,7400,7400,7400,0
20231212,190400,123338220,7400,7400,7400,7400,0
20231212,190300,123338220,7400,7400,7400,7400,113
20231212,190200,123338220,7400,7400,7400,7400,0
20231212,190100,123338220,7400,7400,7400,7400,0
20231212,190000,123338220,7400,7400,7400,7400,0
20231212,185900,123338220,7400,7400,7400,7400,0
20231212,185800,123338220,7400,7400,7400,7400,0
20231212,185700,123338220,7400,7400,7400,7400,0
20231212,185600,123338220,7400,7400,7400,7400,0
20231212,185500,123338220,7400,7400,7400,7400,0
20231212,185400,123338220,7400,7400,7400,7400,0
20231212,185300,123338220,7400,7400,7400,7400,0
20231212,185200,123338220,7400,7400,7400,7400,0
20231212,185100,123338220,7400,7400,7400,7400,0
20231212,185000,123338220,7400,7400,7400,7400,0
20231212,184900,123338220,7400,7400,7400,7400,0
20231212,184800,123338220,7400,7400,7400,7400,0
20231212,184700,123338220,7400,7400,7400,7400,0
20231212,184600,123338220,7400,7400,7400,7400,0
20231212,184500,123338220,7400,7400,7400,7400,0
20231212,184400,123338220,7400,7400,7400,7400,0
20231212,184300,123338220,7400,7400,7400,7400,0
20231212,184200,123338220,7400,7400,7400,7400,0
20231212,184100,123338220,7400,7400,7400,7400,0
20231212,184000,123338220,7400,7400,7400,7400,0
20231212,183900,123338220,7400,7400,7400,7400,0
20231212,183800,123338220,7400,7400,7400,7400,0
20231212,183700,123338220,7400,7400,7400,7400,0
20231212,183600,123338220,7400,7400,7400,7400,0
20231212,183500,123338220,7400,7400,7400,7400,0
20231212,183400,123338220,7400,7400,7400,7400,0
20231212,183300,123338220,7400,7400,7400,7400,113
20231212,183200,123338220,7400,7400,7400,7400,0
20231212,183100,123338220,7400,7400,7400,7400,0
20231212,183000,123338220,7400,7400,7400,7400,0
20231212,182900,123338220,7400,7400,7400,7400,0
20231212,182800,123338220,7400,7400,7400,7400,0
20231212,182700,123338220,7400,7400,7400,7400,0
20231212,182600,123338220,7400,7400,7400,7400,0
20231212,182500,123338220,7400,7400,7400,7400,0
20231212,182400,123338220,7400,7400,7400,7400,0
20231212,182300,123338220,7400,7400,7400,7400,0
20231212,182200,123338220,7400,7400,7400,7400,0
20231212,182100,123338220,7400,7400,7400,7400,0
20231212,182000,123338220,7400,7400,7400,7400,0
20231212,181900,123338220,7400,7400,7400,7400,0
20231212,181800,123338220,7400,7400,7400,7400,0
20231212,181700,123338220,7400,7400,7400,7400,0
20231212,181600,123338220,7400,7400,7400,7400,0
20231212,181500,123338220,7400,7400,7400,7400,0
20231212,181400,123338220,7400,7400,7400,7400,0
20231212,181300,123338220,7400,7400,7400,7400,0
20231212,181200,123338220,7400,7400,7400,7400,0
20231212,181100,123338220,7400,7400,7400,7400,0
20231212,181000,123338220,7400,7400,7400,7400,0
20231212,180900,123338220,7400,7400,7400,7400,0
20231212,180800,123338220,7400,7400,7400,7400,0
20231212,180700,123338220,7400,7400,7400,7400,0
20231212,180600,123338220,7400,7400,7400,7400,0
20231212,180500,123338220,7400,7400,7400,7400,0
20231212,180400,123338220,7400,7400,7400,7400,0
20231212,180300,123338220,7400,7400,7400,7400,113
20231212,180200,123338220,7400,7400,7400,7400,0
20231212,180100,123338220,7400,7400,7400,7400,0
20231212,180000,123338220,7400,7400,7400,7400,0
20231212,175900,123338220,7400,7400,7400,7400,0
20231212,175800,123338220,7400,7400,7400,7400,0
20231212,175700,123338220,7400,7400,7400,7400,0
20231212,175600,123338220,7400,7400,7400,7400,0
20231212,175500,123338220,7400,7400,7400,7400,0
20231212,175400,123338220,7400,7400,7400,7400,0
20231212,175300,123338220,7400,7400,7400,7400,0
20231212,175200,123338220,7400,7400,7400,7400,0
20231212,175100,123338220,7400,7400,7400,7400,0
20231212,175000,123338220,7400,7400,7400,7400,0
20231212,174900,123338220,7400,7400,7400,7400,0
20231212,174800,123338220,7400,7400,7400,7400,0
20231212,174700,123338220,7400,7400,7400,7400,0
20231212,174600,123338220,7400,7400,7400,7400,0
20231212,174500,123338220,7400,7400,7400,7400,0
20231212,174400,123338220,7400,7400,7400,7400,0
20231212,174300,123338220,7400,7400,7400,7400,0
20231212,174200,123338220,7400,7400,7400,7400,0
20231212,174100,123338220,7400,7400,7400,7400,0
20231212,174000,123338220,7400,7400,7400,7400,0
20231212,173900,123338220,7400,7400,7400,7400,0
20231212,173800,123338220,7400,7400,7400,7400,0
20231212,173700,123338220,7400,7400,7400,7400,0
20231212,173600,123338220,7400,7400,7400,7400,0
20231212,173500,123338220,7400,7400,7400,7400,0
20231212,173400,123338220,7400,7400,7400,7400,0
20231212,173300,123338220,7400,7400,7400,7400,113
20231212,173200,123338220,7400,7400,7400,7400,0
20231212,173100,123338220,7400,7400,7400,7400,0
20231212,173000,123338220,7400,7400,7400,7400,0
20231212,172900,123338220,7400,7400,7400,7400,0
20231212,172800,123338220,7400,7400,7400,7400,0
20231212,172700,123338220,7400,7400,7400,7400,0
20231212,172600,123338220,7400,7400,7400,7400,0
20231212,172500,123338220,7400,7400,7400,7400,0
20231212,172400,123338220,7400,7400,7400,7400,0
20231212,172300,123338220,7400,7400,7400,7400,0
20231212,172200,123338220,7400,7400,7400,7400,0
20231212,172100,123338220,7400,7400,7400,7400,0
20231212,172000,123338220,7400,7400,7400,7400,0
20231212,171900,123338220,7400,7400,7400,7400,0
20231212,171800,123338220,7400,7400,7400,7400,0
20231212,171700,123338220,7400,7400,7400,7400,0
20231212,171600,123338220,7400,7400,7400,7400,0
20231212,171500,123338220,7400,7400,7400,7400,0
20231212,171400,123338220,7400,7400,7400,7400,0
20231212,171300,123338220,7400,7400,7400,7400,0
20231212,171200,123338220,7400,7400,7400,7400,0
20231212,171100,123338220,7400,7400,7400,7400,0
20231212,171000,123338220,7400,7400,7400,7400,0
20231212,170900,123338220,7400,7400,7400,7400,0
20231212,170800,123338220,7400,7400,7400,7400,0
20231212,170700,123338220,7400,7400,7400,7400,0
20231212,170600,123338220,7400,7400,7400,7400,0
20231212,170500,123338220,7400,7400,7400,7400,0
20231212,170400,123338220,7400,7400,7400,7400,0
20231212,170300,123338220,7400,7400,7400,7400,113
20231212,170200,123338220,7400,7400,7400,7400,0
20231212,170100,123338220,7400,7400,7400,7400,0
20231212,170000,123338220,7400,7400,7400,7400,0
20231212,165900,123338220,7400,7400,7400,7400,0
20231212,165800,123338220,7400,7400,7400,7400,0
20231212,165700,123338220,7400,7400,7400,7400,0
20231212,165600,123338220,7400,7400,7400,7400,0
20231212,165500,123338220,7400,7400,7400,7400,0
20231212,165400,123338220,7400,7400,7400,7400,0
20231212,165300,123338220,7400,7400,7400,7400,0
20231212,165200,123338220,7400,7400,7400,7400,0
20231212,165100,123338220,7400,7400,7400,7400,0
20231212,165000,123338220,7400,7400,7400,7400,0
20231212,164900,123338220,7400,7400,7400,7400,0
20231212,164800,123338220,7400,7400,7400,7400,0
20231212,164700,123338220,7400,7400,7400,7400,0
20231212,164600,123338220,7400,7400,7400,7400,0
20231212,164500,123338220,7400,7400,7400,7400,0
20231212,164400,123338220,7400,7400,7400,7400,0
20231212,164300,123338220,7400,7400,7400,7400,0
20231212,164200,123338220,7400,7400,7400,7400,0
20231212,164100,123338220,7400,7400,7400,7400,0
20231212,164000,123338220,7400,7400,7400,7400,0
20231212,163900,123338220,7400,7400,7400,7400,0
20231212,163800,123338220,7400,7400,7400,7400,0
20231212,163700,123338220,7400,7400,7400,7400,0
20231212,163600,123338220,7400,7400,7400,7400,0
20231212,163500,123338220,7400,7400,7400,7400,0
20231212,163400,123338220,7400,7400,7400,7400,0
20231212,163300,123338220,7400,7400,7400,7400,113
20231212,163200,123338220,7400,7400,7400,7400,0
20231212,163100,123338220,7400,7400,7400,7400,0
20231212,163000,123338220,7400,7400,7400,7400,0
20231212,162900,123338220,7400,7400,7400,7400,0
20231212,162800,123338220,7400,7400,7400,7400,0
20231212,162700,123338220,7400,7400,7400,7400,0
20231212,162600,123338220,7400,7400,7400,7400,0
20231212,162500,123338220,7400,7400,7400,7400,0
20231212,162400,123338220,7400,7400,7400,7400,0
20231212,162300,123338220,7400,7400,7400,7400,0
20231212,162200,123338220,7400,7400,7400,7400,0
20231212,162100,123338220,7400,7400,7400,7400,0
20231212,162000,123338220,7400,7400,7400,7400,0
20231212,161900,123338220,7400,7400,7400,7400,0
20231212,161800,123338220,7400,7400,7400,7400,0
20231212,161700,123338220,7400,7400,7400,7400,0
20231212,161600,123338220,7400,7400,7400,7400,0
20231212,161500,123338220,7400,7400,7400,7400,0
20231212,161400,123338220,7400,7400,7400,7400,0
20231212,161300,123338220,7400,7400,7400,7400,0
20231212,161200,123338220,7400,7400,7400,7400,0
20231212,161100,123338220,7400,7400,7400,7400,0
20231212,161000,123338220,7400,7400,7400,7400,0
20231212,160900,123338220,7400,7400,7400,7400,0
20231212,160800,123338220,7400,7400,7400,7400,0
20231212,160700,123338220,7400,7400,7400,7400,0
20231212,160600,123338220,7400,7400,7400,7400,0
20231212,160500,123338220,7400,7400,7400,7400,0
20231212,160400,123338220,7400,7400,7400,7400,0
20231212,160300,123338220,7400,7400,7400,7400,113
20231212,160200,123338220,7400,7400,7400,7400,0
20231212,160100,123338220,7400,7400,7400,7400,0
20231212,160000,123338220,7400,7400,7400,7400,0
20231212,155900,123338220,7400,7400,7400,7400,0
20231212,155800,123338220,7400,7400,7400,7400,0
20231212,155700,123338220,7400,7400,7400,7400,0
20231212,155600,123338220,7400,7400,7400,7400,0
20231212,155500,123338220,7400,7400,7400,7400,0
20231212,155400,123338220,7400,7400,7400,7400,0
20231212,155300,123338220,7400,7400,7400,7400,0
20231212,155200,123338220,7400,7400,7400,7400,0
20231212,155100,123338220,7400,7400,7400,7400,0
20231212,155000,123338220,7400,7400,7400,7400,0
20231212,154900,123338220,7400,7400,7400,7400,0
20231212,154800,123338220,7400,7400,7400,7400,0
20231212,154700,123338220,7400,7400,7400,7400,0
20231212,154600,123338220,7400,7400,7400,7400,0
20231212,154500,123338220,7400,7400,7400,7400,0
20231212,154400,123338220,7400,7400,7400,7400,0
20231212,154300,123338220,7400,7400,7400,7400,0
20231212,154200,123338220,7400,7400,7400,7400,0
20231212,154100,123338220,7400,7400,7400,7400,0
20231212,154000,123338220,7400,7400,7400,7400,0
20231212,153900,123338220,7400,7400,7400,7400,0
20231212,153800,123338220,7400,7400,7400,7400,0
20231212,153700,123338220,7400,7400,7400,7400,0
20231212,153600,123338220,7400,7400,7400,7400,0
20231212,153500,123338220,7400,7400,7400,7400,0
20231212,153400,123338220,7400,7400,7400,7400,0
20231212,153300,123338220,7400,7400,7400,7400,113
20231212,153200,123338220,7400,7400,7400,7400,0
20231212,153100,123338220,7400,7400,7400,7400,0
20231212,153000,123338220,7400,7400,7400,7400,113
20231212,152900,122502020,7370,7370,7370,7370,0
20231212,152800,122502020,7370,7370,7370,7370,0
20231212,152700,122502020,7370,7370,7370,7370,0
20231212,152600,122502020,7370,7370,7370,7370,0
20231212,152500,122502020,7370,7370,7370,7370,0
20231212,152400,122502020,7370,7370,7370,7370,0
20231212,152300,122502020,7370,7370,7370,7370,0
20231212,152200,122502020,7370,7370,7370,7370,0
20231212,152100,122502020,7370,7370,7370,7370,0
20231212,152000,122502020,7370,7370,7370,7370,0
20231212,151900,122502020,7370,7350,7370,7350,249
20231212,151800,120667850,7370,7370,7370,7370,0
20231212,151700,120667850,7370,7350,7370,7350,21
20231212,151600,120513480,7370,7370,7370,7370,2
20231212,151500,120498740,7370,7370,7370,7350,159
20231212,151400,119329870,7350,7350,7350,7350,41
20231212,151300,119028520,7370,7370,7370,7370,5
20231212,151200,118991670,7370,7370,7370,7370,7
20231212,151100,118940080,7370,7370,7370,7370,4
20231212,151000,118910600,7370,7350,7370,7350,2
20231212,150900,118895880,7370,7350,7370,7350,119
20231212,150800,118021190,7370,7370,7370,7370,2
20231212,150700,118006450,7370,7370,7370,7370,0
20231212,150600,118006450,7370,7370,7370,7370,0
20231212,150500,118006450,7370,7370,7370,7370,0
20231212,150400,118006450,7370,7370,7370,7350,1450
20231212,150300,107336360,7390,7380,7390,7380,11
20231212,150200,107255170,7390,7390,7390,7390,0
20231212,150100,107255170,7390,7390,7390,7390,0
20231212,150000,107255170,7390,7390,7390,7390,0
20231212,145900,107255170,7390,7390,7390,7390,1
20231212,145800,107247780,7370,7410,7410,7370,54
20231212,145700,106849540,7380,7400,7420,7380,222
20231212,145600,105208960,7430,7400,7430,7400,2
20231212,145500,105194130,7440,7390,7440,7390,46
20231212,145400,104854080,7440,7440,7440,7440,1
20231212,145300,104846640,7440,7400,7440,7400,8
20231212,145200,104787400,7440,7440,7440,7440,0
20231212,145100,104787400,7440,7440,7440,7440,0
20231212,145000,104787400,7440,7440,7440,7390,174
20231212,144900,103495440,7440,7440,7440,7410,4
20231212,144800,103465740,7420,7420,7440,7420,272
20231212,144700,101445500,7420,7400,7420,7400,235
20231212,144600,99704730,7400,7400,7400,7400,302
20231212,144500,97469930,7400,7400,7400,7370,328
20231212,144400,95046010,7400,7380,7400,7380,161
20231212,144300,93855350,7390,7390,7400,7390,616
20231212,144200,89298650,7390,7380,7390,7380,337
20231212,144100,86809380,7380,7370,7380,7370,319
20231212,144000,84455610,7370,7350,7370,7350,524
20231212,143900,80601930,7340,7340,7340,7340,198
20231212,143800,79148610,7340,7330,7340,7330,282
20231212,143700,77081460,7330,7290,7330,7290,369
20231212,143600,74383450,7290,7290,7290,7290,260
20231212,143500,72488050,7290,7290,7290,7290,186
20231212,143400,71132110,7290,7290,7290,7290,166
20231212,143300,69921970,7290,7270,7290,7270,214
20231212,143200,68365940,7260,7260,7260,7260,280
20231212,143100,66333140,7250,7260,7260,7250,320
20231212,143000,64010140,7260,7260,7260,7260,364
20231212,142900,61367500,7260,7260,7260,7260,0
20231212,142800,61367500,7260,7260,7260,7260,0
20231212,142700,61367500,7260,7260,7260,7260,0
20231212,142600,61367500,7260,7260,7260,7260,0
20231212,142500,61367500,7260,7260,7260,7260,0
20231212,142400,61367500,7260,7260,7260,7260,0
20231212,142300,61367500,7260,7260,7260,7260,0
20231212,142200,61367500,7260,7260,7260,7260,0
20231212,142100,61367500,7260,7260,7260,7260,0
20231212,142000,61367500,7260,7260,7260,7260,0
20231212,141900,61367500,7260,7260,7260,7260,0
20231212,141800,61367500,7260,7260,7260,7260,0
20231212,141700,61367500,7260,7260,7260,7260,0
20231212,141600,61367500,7260,7260,7260,7260,0
20231212,141500,61367500,7260,7260,7260,7260,0
20231212,141400,61367500,7260,7260,7260,7260,0
20231212,141300,61367500,7260,7260,7260,7260,0
20231212,141200,61367500,7260,7260,7260,7260,0
20231212,141100,61367500,7260,7260,7260,7260,1
20231212,141000,61360240,7260,7260,7260,7260,0
20231212,140900,61360240,7260,7260,7260,7260,0
20231212,140800,61360240,7260,7260,7260,7260,0
20231212,140700,61360240,7260,7260,7260,7260,0
20231212,140600,61360240,7260,7260,7260,7260,0
20231212,140500,61360240,7260,7260,7260,7260,0
20231212,140400,61360240,7260,7260,7260,7260,0
20231212,140300,61360240,7260,7260,7260,7260,0
20231212,140200,61360240,7260,7260,7260,7260,0
20231212,140100,61360240,7260,7260,7260,7260,50
20231212,140000,60997240,7260,7260,7260,7260,0
20231212,135900,60997240,7260,7260,7260,7260,0
20231212,135800,60997240,7260,7260,7260,7260,0
20231212,135700,60997240,7260,7260,7260,7260,0
20231212,135600,60997240,7260,7260,7260,7260,1
20231212,135500,60989980,7260,7260,7260,7260,0
20231212,135400,60989980,7260,7260,7260,7260,0
20231212,135300,60989980,7260,7260,7260,7260,0
20231212,135200,60989980,7260,7260,7260,7240,1504
20231212,135100,50086860,7260,7260,7260,7260,75
20231212,135000,49542360,7270,7270,7270,7270,1
20231212,134900,49535090,7270,7270,7270,7270,0
20231212,134800,49535090,7270,7270,7270,7270,0
20231212,134700,49535090,7270,7270,7270,7270,0
20231212,134600,49535090,7270,7270,7270,7270,0
20231212,134500,49535090,7270,7270,7270,7270,1
20231212,134400,49527820,7260,7260,7260,7260,300
20231212,134300,47349820,7270,7270,7270,7270,0
20231212,134200,47349820,7270,7270,7270,7270,0
20231212,134100,47349820,7270,7290,7290,7270,924
20231212,134000,40632140,7280,7280,7280,7280,1
20231212,133900,40624860,7290,7290,7290,7290,0
20231212,133800,40624860,7290,7290,7290,7290,0
20231212,133700,40624860,7290,7290,7290,7290,0
20231212,133600,40624860,7290,7290,7290,7290,0
20231212,133500,40624860,7290,7290,7290,7290,0
20231212,133400,40624860,7290,7290,7290,7290,0
20231212,133300,40624860,7290,7290,7290,7290,0
20231212,133200,40624860,7290,7290,7290,7290,0
20231212,133100,40624860,7290,7290,7290,7290,0
20231212,133000,40624860,7290,7290,7290,7290,0
20231212,132900,40624860,7290,7290,7290,7290,0
20231212,132800,40624860,7290,7290,7290,7290,0
20231212,132700,40624860,7290,7290,7290,7290,0
20231212,132600,40624860,7290,7290,7290,7290,0
20231212,132500,40624860,7290,7290,7290,7290,1
20231212,132400,40617570,7270,7270,7270,7270,0
20231212,132300,40617570,7270,7270,7270,7270,0
20231212,132200,40617570,7270,7270,7270,7270,0
20231212,132100,40617570,7270,7270,7270,7270,40
20231212,132000,40326770,7270,7270,7270,7270,0
20231212,131900,40326770,7270,7270,7270,7270,0
20231212,131800,40326770,7270,7270,7270,7270,150
20231212,131700,39236270,7290,7290,7290,7290,0
20231212,131600,39236270,7290,7290,7290,7290,0
20231212,131500,39236270,7290,7290,7290,7290,0
20231212,131400,39236270,7290,7290,7290,7290,50
20231212,131300,38871770,7290,7290,7290,7290,0
20231212,131200,38871770,7290,7290,7290,7290,0
20231212,131100,38871770,7290,7290,7290,7290,127
20231212,131000,37945940,7290,7290,7290,7290,0
20231212,130900,37945940,7290,7290,7290,7290,0
20231212,130800,37945940,7290,7290,7290,7290,285
20231212,130700,35868290,7300,7300,7300,7300,0
20231212,130600,35868290,7300,7300,7300,7300,0
20231212,130500,35868290,7300,7300,7300,7300,0
20231212,130400,35868290,7300,7300,7300,7300,0
20231212,130300,35868290,7300,7300,7300,7300,0
20231212,130200,35868290,7300,7300,7300,7300,0
20231212,130100,35868290,7300,7300,7300,7300,0
20231212,130000,35868290,7300,7300,7300,7300,50
20231212,125900,35503290,7300,7300,7300,7300,0
20231212,125800,35503290,7300,7300,7300,7300,0
20231212,125700,35503290,7300,7300,7300,7300,0
20231212,125600,35503290,7300,7300,7300,7300,0
20231212,125500,35503290,7300,7300,7300,7300,0
20231212,125400,35503290,7300,7300,7300,7300,0
20231212,125300,35503290,7300,7300,7300,7300,5
20231212,125200,35466790,7300,7300,7300,7300,0
20231212,125100,35466790,7300,7300,7300,7300,1
20231212,125000,35459490,7310,7310,7310,7310,0
20231212,124900,35459490,7310,7310,7310,7310,0
20231212,124800,35459490,7310,7310,7310,7310,20
20231212,124700,35313290,7310,7310,7310,7310,6
20231212,124600,35269430,7310,7310,7310,7310,0
20231212,124500,35269430,7310,7310,7310,7310,15
20231212,124400,35159780,7320,7320,7320,7320,0
20231212,124300,35159780,7320,7320,7320,7320,0
20231212,124200,35159780,7320,7320,7320,7320,0
20231212,124100,35159780,7320,7320,7320,7320,0
20231212,124000,35159780,7320,7320,7320,7320,0
20231212,123900,35159780,7320,7320,7320,7320,0
20231212,123800,35159780,7320,7320,7320,7320,0
20231212,123700,35159780,7320,7320,7320,7320,0
20231212,123600,35159780,7320,7310,7320,7310,7
20231212,123500,35108600,7320,7320,7320,7320,0
20231212,123400,35108600,7320,7310,7320,7310,36
20231212,123300,34845430,7320,7320,7320,7320,0
20231212,123200,34845430,7320,7320,7320,7320,0
20231212,123100,34845430,7320,7320,7320,7320,0
20231212,123000,34845430,7320,7320,7320,7320,0
20231212,122900,34845430,7320,7310,7320,7310,97
20231212,122800,34136350,7310,7310,7310,7310,0
20231212,122700,34136350,7310,7310,7310,7310,1
20231212,122600,34129040,7290,7290,7290,7290,41
20231212,122500,33830150,7320,7300,7320,7290,102
20231212,122400,33086530,7320,7300,7320,7300,52
20231212,122300,32706910,7320,7320,7320,7320,0
20231212,122200,32706910,7320,7320,7320,7320,0
20231212,122100,32706910,7320,7320,7320,7320,0
20231212,122000,32706910,7320,7320,7320,7320,0
20231212,121900,32706910,7320,7320,7320,7320,0
20231212,121800,32706910,7320,7320,7320,7320,0
20231212,121700,32706910,7320,7320,7320,7320,0
20231212,121600,32706910,7320,7320,7320,7320,1
20231212,121500,32699590,7300,7320,7320,7300,3
20231212,121400,32677670,7320,7320,7320,7320,0
20231212,121300,32677670,7320,7320,7320,7320,0
20231212,121200,32677670,7320,7320,7320,7320,0
20231212,121100,32677670,7320,7320,7320,7320,0
20231212,121000,32677670,7320,7320,7320,7320,0
20231212,120900,32677670,7320,7320,7320,7320,0
20231212,120800,32677670,7320,7320,7320,7320,0
20231212,120700,32677670,7320,7320,7320,7320,0
20231212,120600,32677670,7320,7320,7320,7320,0
20231212,120500,32677670,7320,7320,7320,7320,0
20231212,120400,32677670,7320,7300,7320,7300,2
20231212,120300,32663050,7320,7310,7320,7310,7
20231212,120200,32611870,7310,7310,7310,7310,95
20231212,120100,31917420,7310,7310,7310,7310,0
20231212,120000,31917420,7310,7310,7310,7310,0
20231212,115900,31917420,7310,7310,7310,7310,0
20231212,115800,31917420,7310,7310,7310,7310,0
20231212,115700,31917420,7310,7310,7310,7310,0
20231212,115600,31917420,7310,7310,7310,7310,0
20231212,115500,31917420,7310,7310,7310,7310,0
20231212,115400,31917420,7310,7310,7310,7310,0
20231212,115300,31917420,7310,7310,7310,7310,0
20231212,115200,31917420,7310,7310,7310,7310,0
20231212,115100,31917420,7310,7310,7310,7310,0
20231212,115000,31917420,7310,7310,7310,7310,0
20231212,114900,31917420,7310,7310,7310,7310,0
20231212,114800,31917420,7310,7310,7310,7310,0
20231212,114700,31917420,7310,7310,7310,7310,0
20231212,114600,31917420,7310,7310,7310,7310,0
20231212,114500,31917420,7310,7310,7310,7310,0
20231212,114400,31917420,7310,7310,7310,7310,0
20231212,114300,31917420,7310,7310,7310,7310,200
20231212,114200,30455420,7310,7310,7310,7310,0
20231212,114100,30455420,7310,7310,7310,7310,0
20231212,114000,30455420,7310,7310,7310,7310,0
20231212,113900,30455420,7310,7310,7310,7310,0
20231212,113800,30455420,7310,7310,7310,7310,0
20231212,113700,30455420,7310,7310,7310,7310,0
20231212,113600,30455420,7310,7310,7310,7310,0
20231212,113500,30455420,7310,7310,7310,7310,0
20231212,113400,30455420,7310,7310,7310,7310,0
20231212,113300,30455420,7310,7310,7310,7310,0
20231212,113200,30455420,7310,7310,7310,7310,0
20231212,113100,30455420,7310,7300,7310,7300,2
20231212,113000,30440810,7290,7290,7290,7290,143
20231212,112900,29398340,7290,7290,7290,7290,0
20231212,112800,29398340,7290,7290,7290,7290,0
20231212,112700,29398340,7290,7290,7290,7290,0
20231212,112600,29398340,7290,7290,7290,7290,0
20231212,112500,29398340,7290,7290,7290,7290,101
20231212,112400,28662050,7290,7290,7290,7290,0
20231212,112300,28662050,7290,7290,7290,7290,0
20231212,112200,28662050,7290,7290,7290,7290,0
20231212,112100,28662050,7290,7290,7290,7290,0
20231212,112000,28662050,7290,7280,7290,7280,7
20231212,111900,28611080,7280,7280,7280,7280,220
20231212,111800,27009480,7270,7270,7270,7270,0
20231212,111700,27009480,7270,7270,7270,7270,0
20231212,111600,27009480,7270,7270,7270,7270,14
20231212,111500,26907700,7270,7270,7270,7270,0
20231212,111400,26907700,7270,7270,7270,7270,0
20231212,111300,26907700,7270,7270,7270,7270,0
20231212,111200,26907700,7270,7270,7270,7270,1
20231212,111100,26900430,7260,7260,7260,7260,154
20231212,111000,25782390,7260,7260,7260,7260,2
20231212,110900,25767870,7260,7260,7260,7260,2
20231212,110800,25753350,7270,7270,7270,7270,71
20231212,110700,25237180,7280,7280,7280,7280,1
20231212,110600,25229900,7270,7270,7270,7270,0
20231212,110500,25229900,7270,7270,7270,7270,0
20231212,110400,25229900,7270,7270,7270,7270,29
20231212,110300,25019070,7270,7270,7270,7270,1
20231212,110200,25011800,7270,7270,7270,7270,0
20231212,110100,25011800,7270,7270,7270,7270,0
20231212,110000,25011800,7270,7270,7270,7270,29
20231212,105900,24800970,7270,7270,7270,7270,0
20231212,105800,24800970,7270,7270,7270,7270,0
20231212,105700,24800970,7270,7280,7280,7270,4
20231212,105600,24771880,7270,7270,7270,7270,0
20231212,105500,24771880,7270,7270,7270,7270,51
20231212,105400,24401110,7280,7280,7280,7280,0
20231212,105300,24401110,7280,7260,7280,7260,61
20231212,105200,23958230,7290,7290,7290,7290,0
20231212,105100,23958230,7290,7290,7290,7290,0
20231212,105000,23958230,7290,7290,7290,7290,0
20231212,104900,23958230,7290,7290,7290,7290,0
20231212,104800,23958230,7290,7290,7290,7290,0
20231212,104700,23958230,7290,7290,7290,7290,0
20231212,104600,23958230,7290,7290,7290,7290,0
20231212,104500,23958230,7290,7290,7290,7290,0
20231212,104400,23958230,7290,7290,7290,7290,0
20231212,104300,23958230,7290,7290,7290,7290,0
20231212,104200,23958230,7290,7290,7290,7290,0
20231212,104100,23958230,7290,7290,7290,7290,0
20231212,104000,23958230,7290,7290,7290,7290,0
20231212,103900,23958230,7290,7290,7290,7290,13
20231212,103800,23863460,7290,7290,7290,7290,1
20231212,103700,23856170,7280,7240,7280,7240,152
20231212,103600,22749690,7270,7270,7270,7250,142
20231212,103500,21717450,7270,7270,7270,7270,0
20231212,103400,21717450,7270,7270,7270,7270,1
20231212,103300,21710180,7250,7250,7250,7250,0
20231212,103200,21710180,7250,7270,7270,7250,17
20231212,103100,21586610,7270,7270,7270,7270,0
20231212,103000,21586610,7270,7270,7270,7270,0
20231212,102900,21586610,7270,7270,7270,7270,0
20231212,102800,21586610,7270,7270,7270,7270,0
20231212,102700,21586610,7270,7270,7270,7270,0
20231212,102600,21586610,7270,7270,7270,7270,0
20231212,102500,21586610,7270,7270,7270,7270,10
20231212,102400,21513910,7270,7270,7270,7270,1
20231212,102300,21506640,7270,7270,7270,7270,0
20231212,102200,21506640,7270,7270,7270,7270,20
20231212,102100,21361240,7270,7270,7270,7270,0
20231212,102000,21361240,7270,7270,7270,7270,0
20231212,101900,21361240,7270,7270,7270,7270,0
20231212,101800,21361240,7270,7270,7270,7270,0
20231212,101700,21361240,7270,7250,7270,7250,6
20231212,101600,21317680,7250,7250,7250,7250,0
20231212,101500,21317680,7250,7250,7250,7250,3
20231212,101400,21295930,7280,7280,7280,7280,0
20231212,101300,21295930,7280,7280,7280,7280,0
20231212,101200,21295930,7280,7280,7280,7280,30
20231212,101100,21077530,7280,7280,7280,7260,9
20231212,101000,21012110,7270,7270,7270,7270,0
20231212,100900,21012110,7270,7270,7270,7270,0
20231212,100800,21012110,7270,7270,7270,7270,20
20231212,100700,20866710,7260,7250,7260,7250,101
20231212,100600,20134260,7250,7250,7250,7250,397
20231212,100500,17256010,7260,7260,7260,7260,60
20231212,100400,16820410,7270,7270,7270,7270,35
20231212,100300,16565960,7280,7280,7280,7280,0
20231212,100200,16565960,7280,7280,7280,7280,0
20231212,100100,16565960,7280,7280,7280,7280,0
20231212,100000,16565960,7280,7280,7280,7280,0
20231212,095900,16565960,7280,7280,7280,7280,30
20231212,095800,16347560,7320,7320,7320,7320,0
20231212,095700,16347560,7320,7320,7320,7320,0
20231212,095600,16347560,7320,7320,7320,7320,0
20231212,095500,16347560,7320,7320,7320,7320,0
20231212,095400,16347560,7320,7320,7320,7320,0
20231212,095300,16347560,7320,7320,7320,7320,0
20231212,095200,16347560,7320,7320,7320,7320,0
20231212,095100,16347560,7320,7320,7320,7320,0
20231212,095000,16347560,7320,7280,7320,7280,53
20231212,094900,15961430,7290,7280,7290,7280,2
20231212,094800,15946860,7250,7250,7250,7250,0
20231212,094700,15946860,7250,7270,7270,7250,88
20231212,094600,15308190,7270,7270,7270,7270,0
20231212,094500,15308190,7270,7270,7270,7270,184
20231212,094400,13970510,7250,7250,7250,7250,0
20231212,094300,13970510,7250,7250,7250,7250,25
20231212,094200,13789260,7250,7250,7250,7250,0
20231212,094100,13789260,7250,7250,7250,7250,8
20231212,094000,13731260,7260,7260,7260,7260,334
20231212,093900,11306420,7260,7270,7270,7260,27
20231212,093800,11110140,7270,7270,7270,7270,435
20231212,093700,7947690,7300,7300,7300,7300,0
20231212,093600,7947690,7300,7310,7310,7300,503
20231212,093500,4275760,7320,7320,7320,7320,0
20231212,093400,4275760,7320,7320,7320,7320,0
20231212,093300,4275760,7320,7320,7320,7320,0
20231212,093200,4275760,7320,7280,7320,7270,4
20231212,093100,4246610,7280,7320,7320,7280,48
20231212,093000,3897130,7330,7280,7330,7280,25
20231212,092900,3714420,7280,7280,7280,7280,34
20231212,092800,3466900,7290,7290,7290,7290,14
20231212,092700,3364840,7320,7320,7320,7320,0
20231212,092600,3364840,7320,7310,7320,7290,9
20231212,092500,3299090,7310,7320,7320,7300,13
20231212,092400,3204030,7300,7300,7300,7300,3
20231212,092300,3182130,7320,7320,7320,7320,0
20231212,092200,3182130,7320,7320,7320,7320,0
20231212,092100,3182130,7320,7320,7320,7320,2
20231212,092000,3167490,7300,7290,7300,7290,18
20231212,091900,3036230,7330,7330,7330,7330,3
20231212,091800,3014240,7290,7290,7290,7290,0
20231212,091700,3014240,7290,7290,7290,7290,0
20231212,091600,3014240,7290,7290,7290,7290,2
20231212,091500,2999660,7290,7270,7340,7270,49
20231212,091400,2642160,7280,7280,7280,7280,9
20231212,091300,2576640,7290,7290,7290,7290,26
20231212,091200,2387100,7300,7300,7300,7300,1
20231212,091100,2379800,7280,7280,7280,7280,0
20231212,091000,2379800,7280,7280,7280,7280,0
20231212,090900,2379800,7280,7280,7280,7280,195
20231212,090800,960200,7280,7280,7280,7280,2
20231212,090700,945640,7260,7260,7260,7260,0
20231212,090600,945640,7260,7260,7260,7260,0
20231212,090500,945640,7260,7260,7260,7260,0
20231212,090400,945640,7260,7260,7260,7260,10
20231212,090300,873040,7260,7270,7270,7260,28
20231212,090200,669490,7280,7280,7280,7280,1
20231212,090100,662210,7320,7270,7320,7270,32
20231212,090000,429520,7280,7280,7280,7280,59