KissMeData/105740/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,200700,313868050,9070,9070,9070,9070,721
20231212,200600,313868050,9070,9070,9070,9070,0
20231212,200500,313868050,9070,9070,9070,9070,0
20231212,200400,313868050,9070,9070,9070,9070,0
20231212,200300,313868050,9070,9070,9070,9070,0
20231212,200200,313868050,9070,9070,9070,9070,0
20231212,200100,313868050,9070,9070,9070,9070,0
20231212,200000,313868050,9070,9070,9070,9070,0
20231212,195900,313868050,9070,9070,9070,9070,0
20231212,195800,313868050,9070,9070,9070,9070,0
20231212,195700,313868050,9070,9070,9070,9070,0
20231212,195600,313868050,9070,9070,9070,9070,0
20231212,195500,313868050,9070,9070,9070,9070,0
20231212,195400,313868050,9070,9070,9070,9070,0
20231212,195300,313868050,9070,9070,9070,9070,0
20231212,195200,313868050,9070,9070,9070,9070,0
20231212,195100,313868050,9070,9070,9070,9070,0
20231212,195000,313868050,9070,9070,9070,9070,0
20231212,194900,313868050,9070,9070,9070,9070,0
20231212,194800,313868050,9070,9070,9070,9070,0
20231212,194700,313868050,9070,9070,9070,9070,0
20231212,194600,313868050,9070,9070,9070,9070,0
20231212,194500,313868050,9070,9070,9070,9070,0
20231212,194400,313868050,9070,9070,9070,9070,0
20231212,194300,313868050,9070,9070,9070,9070,0
20231212,194200,313868050,9070,9070,9070,9070,0
20231212,194100,313868050,9070,9070,9070,9070,0
20231212,194000,313868050,9070,9070,9070,9070,0
20231212,193900,313868050,9070,9070,9070,9070,0
20231212,193800,313868050,9070,9070,9070,9070,0
20231212,193700,313868050,9070,9070,9070,9070,721
20231212,193600,313868050,9070,9070,9070,9070,0
20231212,193500,313868050,9070,9070,9070,9070,0
20231212,193400,313868050,9070,9070,9070,9070,0
20231212,193300,313868050,9070,9070,9070,9070,0
20231212,193200,313868050,9070,9070,9070,9070,0
20231212,193100,313868050,9070,9070,9070,9070,0
20231212,193000,313868050,9070,9070,9070,9070,0
20231212,192900,313868050,9070,9070,9070,9070,0
20231212,192800,313868050,9070,9070,9070,9070,0
20231212,192700,313868050,9070,9070,9070,9070,0
20231212,192600,313868050,9070,9070,9070,9070,0
20231212,192500,313868050,9070,9070,9070,9070,0
20231212,192400,313868050,9070,9070,9070,9070,0
20231212,192300,313868050,9070,9070,9070,9070,0
20231212,192200,313868050,9070,9070,9070,9070,0
20231212,192100,313868050,9070,9070,9070,9070,0
20231212,192000,313868050,9070,9070,9070,9070,0
20231212,191900,313868050,9070,9070,9070,9070,0
20231212,191800,313868050,9070,9070,9070,9070,0
20231212,191700,313868050,9070,9070,9070,9070,0
20231212,191600,313868050,9070,9070,9070,9070,0
20231212,191500,313868050,9070,9070,9070,9070,0
20231212,191400,313868050,9070,9070,9070,9070,0
20231212,191300,313868050,9070,9070,9070,9070,0
20231212,191200,313868050,9070,9070,9070,9070,0
20231212,191100,313868050,9070,9070,9070,9070,0
20231212,191000,313868050,9070,9070,9070,9070,0
20231212,190900,313868050,9070,9070,9070,9070,0
20231212,190800,313868050,9070,9070,9070,9070,0
20231212,190700,313868050,9070,9070,9070,9070,721
20231212,190600,313868050,9070,9070,9070,9070,0
20231212,190500,313868050,9070,9070,9070,9070,0
20231212,190400,313868050,9070,9070,9070,9070,0
20231212,190300,313868050,9070,9070,9070,9070,0
20231212,190200,313868050,9070,9070,9070,9070,0
20231212,190100,313868050,9070,9070,9070,9070,0
20231212,190000,313868050,9070,9070,9070,9070,0
20231212,185900,313868050,9070,9070,9070,9070,0
20231212,185800,313868050,9070,9070,9070,9070,0
20231212,185700,313868050,9070,9070,9070,9070,0
20231212,185600,313868050,9070,9070,9070,9070,0
20231212,185500,313868050,9070,9070,9070,9070,0
20231212,185400,313868050,9070,9070,9070,9070,0
20231212,185300,313868050,9070,9070,9070,9070,0
20231212,185200,313868050,9070,9070,9070,9070,0
20231212,185100,313868050,9070,9070,9070,9070,0
20231212,185000,313868050,9070,9070,9070,9070,0
20231212,184900,313868050,9070,9070,9070,9070,0
20231212,184800,313868050,9070,9070,9070,9070,0
20231212,184700,313868050,9070,9070,9070,9070,0
20231212,184600,313868050,9070,9070,9070,9070,0
20231212,184500,313868050,9070,9070,9070,9070,0
20231212,184400,313868050,9070,9070,9070,9070,0
20231212,184300,313868050,9070,9070,9070,9070,0
20231212,184200,313868050,9070,9070,9070,9070,0
20231212,184100,313868050,9070,9070,9070,9070,0
20231212,184000,313868050,9070,9070,9070,9070,0
20231212,183900,313868050,9070,9070,9070,9070,0
20231212,183800,313868050,9070,9070,9070,9070,0
20231212,183700,313868050,9070,9070,9070,9070,721
20231212,183600,313868050,9070,9070,9070,9070,0
20231212,183500,313868050,9070,9070,9070,9070,0
20231212,183400,313868050,9070,9070,9070,9070,0
20231212,183300,313868050,9070,9070,9070,9070,0
20231212,183200,313868050,9070,9070,9070,9070,0
20231212,183100,313868050,9070,9070,9070,9070,0
20231212,183000,313868050,9070,9070,9070,9070,0
20231212,182900,313868050,9070,9070,9070,9070,0
20231212,182800,313868050,9070,9070,9070,9070,0
20231212,182700,313868050,9070,9070,9070,9070,0
20231212,182600,313868050,9070,9070,9070,9070,0
20231212,182500,313868050,9070,9070,9070,9070,0
20231212,182400,313868050,9070,9070,9070,9070,0
20231212,182300,313868050,9070,9070,9070,9070,0
20231212,182200,313868050,9070,9070,9070,9070,0
20231212,182100,313868050,9070,9070,9070,9070,0
20231212,182000,313868050,9070,9070,9070,9070,0
20231212,181900,313868050,9070,9070,9070,9070,0
20231212,181800,313868050,9070,9070,9070,9070,0
20231212,181700,313868050,9070,9070,9070,9070,0
20231212,181600,313868050,9070,9070,9070,9070,0
20231212,181500,313868050,9070,9070,9070,9070,0
20231212,181400,313868050,9070,9070,9070,9070,0
20231212,181300,313868050,9070,9070,9070,9070,0
20231212,181200,313868050,9070,9070,9070,9070,0
20231212,181100,313868050,9070,9070,9070,9070,0
20231212,181000,313868050,9070,9070,9070,9070,0
20231212,180900,313868050,9070,9070,9070,9070,0
20231212,180800,313868050,9070,9070,9070,9070,0
20231212,180700,313868050,9070,9070,9070,9070,721
20231212,180600,313868050,9070,9070,9070,9070,0
20231212,180500,313868050,9070,9070,9070,9070,0
20231212,180400,313868050,9070,9070,9070,9070,0
20231212,180300,313868050,9070,9070,9070,9070,0
20231212,180200,313868050,9070,9070,9070,9070,0
20231212,180100,313868050,9070,9070,9070,9070,0
20231212,180000,313868050,9070,9070,9070,9070,0
20231212,175900,313868050,9070,9070,9070,9070,0
20231212,175800,313868050,9070,9070,9070,9070,0
20231212,175700,313868050,9070,9070,9070,9070,0
20231212,175600,313868050,9070,9070,9070,9070,0
20231212,175500,313868050,9070,9070,9070,9070,0
20231212,175400,313868050,9070,9070,9070,9070,0
20231212,175300,313868050,9070,9070,9070,9070,0
20231212,175200,313868050,9070,9070,9070,9070,0
20231212,175100,313868050,9070,9070,9070,9070,0
20231212,175000,313868050,9070,9070,9070,9070,0
20231212,174900,313868050,9070,9070,9070,9070,0
20231212,174800,313868050,9070,9070,9070,9070,0
20231212,174700,313868050,9070,9070,9070,9070,0
20231212,174600,313868050,9070,9070,9070,9070,0
20231212,174500,313868050,9070,9070,9070,9070,0
20231212,174400,313868050,9070,9070,9070,9070,0
20231212,174300,313868050,9070,9070,9070,9070,0
20231212,174200,313868050,9070,9070,9070,9070,0
20231212,174100,313868050,9070,9070,9070,9070,0
20231212,174000,313868050,9070,9070,9070,9070,0
20231212,173900,313868050,9070,9070,9070,9070,0
20231212,173800,313868050,9070,9070,9070,9070,0
20231212,173700,313868050,9070,9070,9070,9070,721
20231212,173600,313868050,9070,9070,9070,9070,0
20231212,173500,313868050,9070,9070,9070,9070,0
20231212,173400,313868050,9070,9070,9070,9070,0
20231212,173300,313868050,9070,9070,9070,9070,0
20231212,173200,313868050,9070,9070,9070,9070,0
20231212,173100,313868050,9070,9070,9070,9070,0
20231212,173000,313868050,9070,9070,9070,9070,0
20231212,172900,313868050,9070,9070,9070,9070,0
20231212,172800,313868050,9070,9070,9070,9070,0
20231212,172700,313868050,9070,9070,9070,9070,0
20231212,172600,313868050,9070,9070,9070,9070,0
20231212,172500,313868050,9070,9070,9070,9070,0
20231212,172400,313868050,9070,9070,9070,9070,0
20231212,172300,313868050,9070,9070,9070,9070,0
20231212,172200,313868050,9070,9070,9070,9070,0
20231212,172100,313868050,9070,9070,9070,9070,0
20231212,172000,313868050,9070,9070,9070,9070,0
20231212,171900,313868050,9070,9070,9070,9070,0
20231212,171800,313868050,9070,9070,9070,9070,0
20231212,171700,313868050,9070,9070,9070,9070,0
20231212,171600,313868050,9070,9070,9070,9070,0
20231212,171500,313868050,9070,9070,9070,9070,0
20231212,171400,313868050,9070,9070,9070,9070,0
20231212,171300,313868050,9070,9070,9070,9070,0
20231212,171200,313868050,9070,9070,9070,9070,0
20231212,171100,313868050,9070,9070,9070,9070,0
20231212,171000,313868050,9070,9070,9070,9070,0
20231212,170900,313868050,9070,9070,9070,9070,0
20231212,170800,313868050,9070,9070,9070,9070,0
20231212,170700,313868050,9070,9070,9070,9070,721
20231212,170600,313868050,9070,9070,9070,9070,0
20231212,170500,313868050,9070,9070,9070,9070,0
20231212,170400,313868050,9070,9070,9070,9070,0
20231212,170300,313868050,9070,9070,9070,9070,0
20231212,170200,313868050,9070,9070,9070,9070,0
20231212,170100,313868050,9070,9070,9070,9070,0
20231212,170000,313868050,9070,9070,9070,9070,0
20231212,165900,313868050,9070,9070,9070,9070,0
20231212,165800,313868050,9070,9070,9070,9070,0
20231212,165700,313868050,9070,9070,9070,9070,0
20231212,165600,313868050,9070,9070,9070,9070,0
20231212,165500,313868050,9070,9070,9070,9070,0
20231212,165400,313868050,9070,9070,9070,9070,0
20231212,165300,313868050,9070,9070,9070,9070,0
20231212,165200,313868050,9070,9070,9070,9070,0
20231212,165100,313868050,9070,9070,9070,9070,0
20231212,165000,313868050,9070,9070,9070,9070,0
20231212,164900,313868050,9070,9070,9070,9070,0
20231212,164800,313868050,9070,9070,9070,9070,0
20231212,164700,313868050,9070,9070,9070,9070,0
20231212,164600,313868050,9070,9070,9070,9070,0
20231212,164500,313868050,9070,9070,9070,9070,0
20231212,164400,313868050,9070,9070,9070,9070,0
20231212,164300,313868050,9070,9070,9070,9070,0
20231212,164200,313868050,9070,9070,9070,9070,0
20231212,164100,313868050,9070,9070,9070,9070,0
20231212,164000,313868050,9070,9070,9070,9070,0
20231212,163900,313868050,9070,9070,9070,9070,0
20231212,163800,313868050,9070,9070,9070,9070,0
20231212,163700,313868050,9070,9070,9070,9070,721
20231212,163600,313868050,9070,9070,9070,9070,0
20231212,163500,313868050,9070,9070,9070,9070,0
20231212,163400,313868050,9070,9070,9070,9070,0
20231212,163300,313868050,9070,9070,9070,9070,0
20231212,163200,313868050,9070,9070,9070,9070,0
20231212,163100,313868050,9070,9070,9070,9070,0
20231212,163000,313868050,9070,9070,9070,9070,0
20231212,162900,313868050,9070,9070,9070,9070,0
20231212,162800,313868050,9070,9070,9070,9070,0
20231212,162700,313868050,9070,9070,9070,9070,0
20231212,162600,313868050,9070,9070,9070,9070,0
20231212,162500,313868050,9070,9070,9070,9070,0
20231212,162400,313868050,9070,9070,9070,9070,0
20231212,162300,313868050,9070,9070,9070,9070,0
20231212,162200,313868050,9070,9070,9070,9070,0
20231212,162100,313868050,9070,9070,9070,9070,0
20231212,162000,313868050,9070,9070,9070,9070,0
20231212,161900,313868050,9070,9070,9070,9070,0
20231212,161800,313868050,9070,9070,9070,9070,0
20231212,161700,313868050,9070,9070,9070,9070,0
20231212,161600,313868050,9070,9070,9070,9070,0
20231212,161500,313868050,9070,9070,9070,9070,0
20231212,161400,313868050,9070,9070,9070,9070,0
20231212,161300,313868050,9070,9070,9070,9070,0
20231212,161200,313868050,9070,9070,9070,9070,0
20231212,161100,313868050,9070,9070,9070,9070,0
20231212,161000,313868050,9070,9070,9070,9070,0
20231212,160900,313868050,9070,9070,9070,9070,0
20231212,160800,313868050,9070,9070,9070,9070,0
20231212,160700,313868050,9070,9070,9070,9070,721
20231212,160600,313868050,9070,9070,9070,9070,0
20231212,160500,313868050,9070,9070,9070,9070,0
20231212,160400,313868050,9070,9070,9070,9070,0
20231212,160300,313868050,9070,9070,9070,9070,0
20231212,160200,313868050,9070,9070,9070,9070,0
20231212,160100,313868050,9070,9070,9070,9070,0
20231212,160000,313868050,9070,9070,9070,9070,0
20231212,155900,313868050,9070,9070,9070,9070,0
20231212,155800,313868050,9070,9070,9070,9070,0
20231212,155700,313868050,9070,9070,9070,9070,0
20231212,155600,313868050,9070,9070,9070,9070,0
20231212,155500,313868050,9070,9070,9070,9070,0
20231212,155400,313868050,9070,9070,9070,9070,0
20231212,155300,313868050,9070,9070,9070,9070,0
20231212,155200,313868050,9070,9070,9070,9070,0
20231212,155100,313868050,9070,9070,9070,9070,0
20231212,155000,313868050,9070,9070,9070,9070,0
20231212,154900,313868050,9070,9070,9070,9070,0
20231212,154800,313868050,9070,9070,9070,9070,0
20231212,154700,313868050,9070,9070,9070,9070,0
20231212,154600,313868050,9070,9070,9070,9070,0
20231212,154500,313868050,9070,9070,9070,9070,0
20231212,154400,313868050,9070,9070,9070,9070,0
20231212,154300,313868050,9070,9070,9070,9070,0
20231212,154200,313868050,9070,9070,9070,9070,0
20231212,154100,313868050,9070,9070,9070,9070,0
20231212,154000,313868050,9070,9070,9070,9070,0
20231212,153900,313868050,9070,9070,9070,9070,0
20231212,153800,313868050,9070,9070,9070,9070,0
20231212,153700,313868050,9070,9070,9070,9070,721
20231212,153600,313868050,9070,9070,9070,9070,0
20231212,153500,313868050,9070,9070,9070,9070,0
20231212,153400,313868050,9070,9070,9070,9070,0
20231212,153300,313868050,9070,9070,9070,9070,0
20231212,153200,313868050,9070,9070,9070,9070,0
20231212,153100,313868050,9070,9070,9070,9070,0
20231212,153000,313868050,9070,9070,9070,9070,721
20231212,152900,307328580,9070,9070,9070,9070,0
20231212,152800,307328580,9070,9070,9070,9070,0
20231212,152700,307328580,9070,9070,9070,9070,0
20231212,152600,307328580,9070,9070,9070,9070,0
20231212,152500,307328580,9070,9070,9070,9070,0
20231212,152400,307328580,9070,9070,9070,9070,0
20231212,152300,307328580,9070,9070,9070,9070,0
20231212,152200,307328580,9070,9070,9070,9070,0
20231212,152100,307328580,9070,9070,9070,9070,0
20231212,152000,307328580,9070,9070,9070,9070,0
20231212,151900,307328580,9070,9040,9070,9040,13
20231212,151800,307211030,9070,9070,9070,9070,1
20231212,151700,307201960,9040,9060,9060,9040,120
20231212,151600,306114960,9060,9060,9060,9060,39
20231212,151500,305761620,9060,9060,9060,9060,1
20231212,151400,305752560,9060,9060,9060,9060,0
20231212,151300,305752560,9060,9060,9060,9060,10
20231212,151200,305661960,9050,9040,9050,9040,211
20231212,151100,303753410,9050,9050,9050,9050,0
20231212,151000,303753410,9050,9050,9050,9050,0
20231212,150900,303753410,9050,9050,9050,9050,0
20231212,150800,303753410,9050,9040,9050,9040,13
20231212,150700,303635780,9040,9040,9040,9040,100
20231212,150600,302731780,9050,9050,9050,9050,0
20231212,150500,302731780,9050,9050,9050,9050,55
20231212,150400,302234030,9050,9050,9050,9050,50
20231212,150300,301781530,9050,9050,9050,9050,0
20231212,150200,301781530,9050,9050,9050,9050,50
20231212,150100,301329030,9050,9050,9050,9050,0
20231212,150000,301329030,9050,9050,9050,9050,0
20231212,145900,301329030,9050,9050,9050,9050,1
20231212,145800,301319980,9040,9040,9040,9040,10
20231212,145700,301229580,9040,9040,9040,9040,0
20231212,145600,301229580,9040,9050,9050,9040,52
20231212,145500,300759480,9050,9050,9050,9050,0
20231212,145400,300759480,9050,9050,9050,9050,0
20231212,145300,300759480,9050,9050,9050,9050,0
20231212,145200,300759480,9050,9050,9050,9050,0
20231212,145100,300759480,9050,9040,9050,9040,26
20231212,145000,300524340,9050,9050,9050,9050,0
20231212,144900,300524340,9050,9050,9050,9050,2
20231212,144800,300506240,9050,9050,9050,9050,0
20231212,144700,300506240,9050,9050,9050,9050,5
20231212,144600,300460990,9030,9040,9040,9030,255
20231212,144500,298155830,9050,9050,9050,9050,0
20231212,144400,298155830,9050,9050,9050,9050,2
20231212,144300,298137730,9050,9050,9050,9050,0
20231212,144200,298137730,9050,9050,9050,9050,0
20231212,144100,298137730,9050,9050,9050,9050,0
20231212,144000,298137730,9050,9050,9050,9050,1
20231212,143900,298128680,9050,9050,9050,9050,0
20231212,143800,298128680,9050,9050,9050,9050,2
20231212,143700,298110580,9050,9050,9050,9050,10
20231212,143600,298020080,9050,9050,9050,9050,0
20231212,143500,298020080,9050,9050,9050,9050,22
20231212,143400,297820980,9060,9060,9060,9060,0
20231212,143300,297820980,9060,9060,9060,9060,1
20231212,143200,297811920,9050,9050,9050,9050,0
20231212,143100,297811920,9050,9050,9050,9050,67
20231212,143000,297205570,9040,9040,9040,9040,0
20231212,142900,297205570,9040,9040,9040,9040,0
20231212,142800,297205570,9040,9040,9040,9040,0
20231212,142700,297205570,9040,9040,9040,9040,0
20231212,142600,297205570,9040,9040,9040,9040,5
20231212,142500,297160370,9040,9040,9040,9040,0
20231212,142400,297160370,9040,9040,9040,9040,2
20231212,142300,297142290,9050,9050,9050,9050,0
20231212,142200,297142290,9050,9050,9050,9050,0
20231212,142100,297142290,9050,9050,9050,9050,1
20231212,142000,297133240,9040,9050,9050,9040,3
20231212,141900,297106100,9060,9060,9060,9060,0
20231212,141800,297106100,9060,9060,9060,9060,0
20231212,141700,297106100,9060,9030,9060,9030,1753
20231212,141600,281276480,9030,9050,9050,9030,2582
20231212,141500,257947240,9050,9050,9050,9050,0
20231212,141400,257947240,9050,9050,9050,9050,0
20231212,141300,257947240,9050,9050,9050,9050,113
20231212,141200,256924590,9060,9060,9060,9060,0
20231212,141100,256924590,9060,9060,9060,9060,0
20231212,141000,256924590,9060,9060,9060,9060,0
20231212,140900,256924590,9060,9060,9060,9060,0
20231212,140800,256924590,9060,9060,9060,9060,0
20231212,140700,256924590,9060,9060,9060,9060,12
20231212,140600,256815870,9060,9060,9060,9060,0
20231212,140500,256815870,9060,9060,9060,9060,12
20231212,140400,256707150,9060,9060,9060,9060,0
20231212,140300,256707150,9060,9060,9060,9060,1
20231212,140200,256698090,9060,9060,9060,9060,200
20231212,140100,254886090,9060,9060,9060,9060,0
20231212,140000,254886090,9060,9060,9060,9060,0
20231212,135900,254886090,9060,9060,9060,9060,0
20231212,135800,254886090,9060,9060,9060,9060,3
20231212,135700,254858910,9060,9060,9060,9060,0
20231212,135600,254858910,9060,9060,9060,9060,0
20231212,135500,254858910,9060,9060,9060,9060,0
20231212,135400,254858910,9060,9060,9060,9060,0
20231212,135300,254858910,9060,9060,9060,9060,0
20231212,135200,254858910,9060,9060,9060,9060,0
20231212,135100,254858910,9060,9060,9060,9060,0
20231212,135000,254858910,9060,9060,9060,9060,2
20231212,134900,254840790,9060,9060,9060,9060,0
20231212,134800,254840790,9060,9060,9060,9060,0
20231212,134700,254840790,9060,9060,9060,9060,0
20231212,134600,254840790,9060,9060,9060,9060,1
20231212,134500,254831730,9050,9050,9050,9050,0
20231212,134400,254831730,9050,9050,9050,9050,218
20231212,134300,252858830,9060,9060,9060,9060,100
20231212,134200,251952830,9060,9060,9060,9060,0
20231212,134100,251952830,9060,9050,9060,9050,638
20231212,134000,246178910,9050,9050,9050,9050,0
20231212,133900,246178910,9050,9050,9050,9050,2
20231212,133800,246160810,9050,9050,9050,9050,0
20231212,133700,246160810,9050,9050,9050,9050,0
20231212,133600,246160810,9050,9050,9050,9050,0
20231212,133500,246160810,9050,9050,9050,9050,10
20231212,133400,246070310,9050,9050,9050,9050,0
20231212,133300,246070310,9050,9050,9050,9050,0
20231212,133200,246070310,9050,9050,9050,9050,0
20231212,133100,246070310,9050,9050,9050,9050,0
20231212,133000,246070310,9050,9050,9050,9050,0
20231212,132900,246070310,9050,9050,9050,9050,0
20231212,132800,246070310,9050,9050,9050,9050,0
20231212,132700,246070310,9050,9050,9050,9050,0
20231212,132600,246070310,9050,9050,9050,9050,1
20231212,132500,246061260,9050,9050,9050,9050,402
20231212,132400,242423160,9040,9040,9040,9040,0
20231212,132300,242423160,9040,9040,9040,9040,100
20231212,132200,241519160,9040,9040,9040,9040,0
20231212,132100,241519160,9040,9040,9040,9040,96
20231212,132000,240651320,9030,9030,9030,9030,0
20231212,131900,240651320,9030,9040,9040,9030,112
20231212,131800,239639920,9040,9040,9040,9040,400
20231212,131700,236023920,9040,9040,9040,9040,0
20231212,131600,236023920,9040,9040,9040,9040,0
20231212,131500,236023920,9040,9040,9040,9040,0
20231212,131400,236023920,9040,9040,9040,9040,0
20231212,131300,236023920,9040,9040,9040,9040,0
20231212,131200,236023920,9040,9040,9040,9040,10
20231212,131100,235933520,9040,9040,9040,9040,100
20231212,131000,235029520,9040,9040,9040,9040,0
20231212,130900,235029520,9040,9040,9040,9040,0
20231212,130800,235029520,9040,9040,9040,9040,1
20231212,130700,235020480,9030,9030,9030,9030,0
20231212,130600,235020480,9030,9030,9030,9030,0
20231212,130500,235020480,9030,9030,9030,9030,0
20231212,130400,235020480,9030,9030,9030,9030,0
20231212,130300,235020480,9030,9030,9030,9030,0
20231212,130200,235020480,9030,9030,9030,9030,108
20231212,130100,234045240,9040,9040,9040,9030,254
20231212,130000,231749430,9070,9070,9070,9070,0
20231212,125900,231749430,9070,9070,9070,9070,0
20231212,125800,231749430,9070,9070,9070,9070,250
20231212,125700,229481930,9070,9050,9070,9050,1379
20231212,125600,216982030,9050,9050,9050,9050,0
20231212,125500,216982030,9050,9050,9050,9050,201
20231212,125400,215162980,9050,9050,9050,9050,0
20231212,125300,215162980,9050,9050,9050,9050,0
20231212,125200,215162980,9050,9040,9050,9040,25
20231212,125100,214936780,9030,9030,9030,9030,0
20231212,125000,214936780,9030,9030,9030,9030,160
20231212,124900,213491980,9010,9010,9010,9010,0
20231212,124800,213491980,9010,9010,9010,9010,0
20231212,124700,213491980,9010,9010,9010,9010,0
20231212,124600,213491980,9010,9010,9010,9010,0
20231212,124500,213491980,9010,9020,9020,9010,429
20231212,124400,209626680,9020,9020,9020,9020,0
20231212,124300,209626680,9020,9020,9020,9020,0
20231212,124200,209626680,9020,9020,9020,9020,1
20231212,124100,209617660,9020,9020,9020,9020,70
20231212,124000,208986260,9030,9030,9030,9030,2
20231212,123900,208968200,9030,9030,9030,9030,20
20231212,123800,208787600,9030,9030,9030,9030,0
20231212,123700,208787600,9030,9030,9030,9030,0
20231212,123600,208787600,9030,9030,9030,9030,1
20231212,123500,208778570,9030,9030,9030,9030,0
20231212,123400,208778570,9030,9030,9030,9030,1
20231212,123300,208769540,9020,9020,9020,9010,204
20231212,123200,206930390,9020,9020,9020,9020,0
20231212,123100,206930390,9020,9020,9020,9020,5
20231212,123000,206885290,9020,9020,9020,9020,0
20231212,122900,206885290,9020,9020,9020,9020,0
20231212,122800,206885290,9020,9010,9020,9010,454
20231212,122700,202790650,9010,9010,9010,9010,0
20231212,122600,202790650,9010,9010,9010,9010,0
20231212,122500,202790650,9010,9010,9010,9010,1
20231212,122400,202781640,9010,9010,9010,9010,1
20231212,122300,202772630,9010,9010,9010,9000,8
20231212,122200,202700600,9000,9000,9000,9000,0
20231212,122100,202700600,9000,9000,9000,9000,0
20231212,122000,202700600,9000,9000,9000,9000,100
20231212,121900,201800600,9000,9000,9000,9000,0
20231212,121800,201800600,9000,9000,9000,9000,50
20231212,121700,201350600,9000,9000,9000,9000,11
20231212,121600,201251600,9000,9000,9000,9000,0
20231212,121500,201251600,9000,9000,9000,9000,0
20231212,121400,201251600,9000,9010,9010,9000,50
20231212,121300,200801400,9010,9010,9010,9010,0
20231212,121200,200801400,9010,9010,9010,9010,1
20231212,121100,200792390,9010,8990,9010,8990,70
20231212,121000,200162990,8990,8950,8990,8950,116
20231212,120900,199124550,9010,9010,9010,8930,11014
20231212,120800,100485290,9020,9020,9020,9020,18
20231212,120700,100322930,9020,9020,9020,9020,761
20231212,120600,93458710,9010,9020,9020,9010,11
20231212,120500,93359500,9010,9010,9010,9010,0
20231212,120400,93359500,9010,9010,9010,9010,10
20231212,120300,93269400,9010,9020,9020,9010,86
20231212,120200,92494530,9020,9010,9020,9010,3
20231212,120100,92467490,9020,9020,9020,9020,274
20231212,120000,89996010,9030,9030,9030,9030,0
20231212,115900,89996010,9030,9030,9030,9030,0
20231212,115800,89996010,9030,9030,9030,9030,0
20231212,115700,89996010,9030,9030,9030,9030,0
20231212,115600,89996010,9030,9020,9030,9020,137
20231212,115500,88760250,9020,9020,9020,9020,2
20231212,115400,88742210,9020,9020,9020,9020,0
20231212,115300,88742210,9020,9020,9020,9020,363
20231212,115200,85467950,9020,9020,9020,9020,0
20231212,115100,85467950,9020,9020,9020,9020,1
20231212,115000,85458930,9030,9030,9030,9030,2
20231212,114900,85440870,9030,9030,9030,9030,11
20231212,114800,85341540,9030,9030,9030,9030,1
20231212,114700,85332510,9030,9030,9030,9030,0
20231212,114600,85332510,9030,9030,9030,9030,0
20231212,114500,85332510,9030,9030,9030,9030,0
20231212,114400,85332510,9030,9030,9030,9030,5
20231212,114300,85287360,9030,9030,9030,9030,50
20231212,114200,84835860,9030,9030,9030,9030,101
20231212,114100,83923830,9030,9030,9030,9030,1
20231212,114000,83914800,9030,9030,9030,9030,3
20231212,113900,83887710,9030,9030,9030,9030,1
20231212,113800,83878680,9030,9030,9030,9030,1
20231212,113700,83869650,9020,9020,9020,9020,0
20231212,113600,83869650,9020,9030,9030,9020,40
20231212,113500,83508710,9030,9030,9030,9030,49
20231212,113400,83066240,9030,9040,9040,9030,217
20231212,113300,81106720,9040,9040,9040,9040,0
20231212,113200,81106720,9040,9040,9040,9040,0
20231212,113100,81106720,9040,9040,9040,9040,0
20231212,113000,81106720,9040,9040,9040,9040,0
20231212,112900,81106720,9040,9040,9040,9040,0
20231212,112800,81106720,9040,9040,9040,9040,0
20231212,112700,81106720,9040,9040,9040,9040,10
20231212,112600,81016320,9040,9040,9040,9040,0
20231212,112500,81016320,9040,9040,9040,9040,196
20231212,112400,79244480,9040,9040,9040,9040,2
20231212,112300,79226400,9040,9040,9040,9040,0
20231212,112200,79226400,9040,9040,9040,9040,70
20231212,112100,78593600,9050,9050,9050,9050,0
20231212,112000,78593600,9050,9050,9050,9050,0
20231212,111900,78593600,9050,9050,9050,9050,0
20231212,111800,78593600,9050,9050,9050,9050,0
20231212,111700,78593600,9050,9050,9050,9050,6
20231212,111600,78539300,9050,9050,9050,9050,54
20231212,111500,78050600,9060,9060,9060,9060,13
20231212,111400,77932820,9050,9050,9050,9050,0
20231212,111300,77932820,9050,9050,9050,9050,37
20231212,111200,77597970,9050,9050,9050,9050,0
20231212,111100,77597970,9050,9050,9050,9050,1
20231212,111000,77588920,9050,9050,9050,9050,0
20231212,110900,77588920,9050,9050,9050,9050,0
20231212,110800,77588920,9050,9050,9050,9050,13
20231212,110700,77471270,9050,9050,9050,9050,23
20231212,110600,77263120,9050,9050,9050,9050,58
20231212,110500,76738220,9060,9060,9060,9060,1
20231212,110400,76729160,9050,9050,9050,9050,18
20231212,110300,76566260,9040,9040,9040,9040,0
20231212,110200,76566260,9040,9040,9040,9040,0
20231212,110100,76566260,9040,9050,9050,9040,20
20231212,110000,76385450,9050,9050,9050,9050,0
20231212,105900,76385450,9050,9050,9050,9050,107
20231212,105800,75417100,9060,9060,9060,9060,2
20231212,105700,75398980,9060,9060,9060,9060,0
20231212,105600,75398980,9060,9060,9060,9060,0
20231212,105500,75398980,9060,9060,9060,9060,3
20231212,105400,75371800,9060,9060,9060,9060,100
20231212,105300,74465800,9060,9060,9060,9060,1
20231212,105200,74456740,9060,9060,9060,9060,0
20231212,105100,74456740,9060,9060,9060,9060,0
20231212,105000,74456740,9060,9060,9060,9060,0
20231212,104900,74456740,9060,9060,9060,9060,1
20231212,104800,74447680,9060,9060,9060,9060,0
20231212,104700,74447680,9060,9060,9060,9060,0
20231212,104600,74447680,9060,9060,9060,9060,1
20231212,104500,74438620,9070,9070,9070,9070,0
20231212,104400,74438620,9070,9070,9070,9070,0
20231212,104300,74438620,9070,9070,9070,9070,0
20231212,104200,74438620,9070,9070,9070,9070,0
20231212,104100,74438620,9070,9070,9070,9070,1
20231212,104000,74429550,9070,9070,9070,9070,10
20231212,103900,74338850,9070,9070,9070,9070,0
20231212,103800,74338850,9070,9070,9070,9070,2
20231212,103700,74320710,9070,9070,9070,9070,1
20231212,103600,74311640,9050,9050,9050,9050,1
20231212,103500,74302590,9070,9070,9070,9070,1
20231212,103400,74293520,9070,9070,9070,9070,1
20231212,103300,74284450,9070,9070,9070,9070,0
20231212,103200,74284450,9070,9070,9070,9070,0
20231212,103100,74284450,9070,9070,9070,9070,0
20231212,103000,74284450,9070,9070,9070,9070,0
20231212,102900,74284450,9070,9070,9070,9070,50
20231212,102800,73830950,9080,9080,9080,9080,0
20231212,102700,73830950,9080,9080,9080,9080,0
20231212,102600,73830950,9080,9080,9080,9080,0
20231212,102500,73830950,9080,9080,9080,9080,0
20231212,102400,73830950,9080,9080,9080,9080,0
20231212,102300,73830950,9080,9080,9080,9080,0
20231212,102200,73830950,9080,9080,9080,9080,0
20231212,102100,73830950,9080,9080,9080,9080,6
20231212,102000,73776470,9080,9080,9080,9080,10
20231212,101900,73685670,9020,9050,9050,9000,3612
20231212,101800,41071030,9080,9080,9080,9080,0
20231212,101700,41071030,9080,9080,9080,9080,0
20231212,101600,41071030,9080,9080,9080,9080,0
20231212,101500,41071030,9080,9080,9080,9080,0
20231212,101400,41071030,9080,9080,9080,9080,0
20231212,101300,41071030,9080,9080,9080,9080,0
20231212,101200,41071030,9080,9080,9080,9080,1
20231212,101100,41061950,9080,9080,9080,9080,0
20231212,101000,41061950,9080,9080,9080,9080,0
20231212,100900,41061950,9080,9070,9080,9070,5
20231212,100800,41016560,9050,9070,9070,9050,101
20231212,100700,40102430,9070,9070,9070,9070,0
20231212,100600,40102430,9070,9070,9070,9070,0
20231212,100500,40102430,9070,9070,9070,9070,1
20231212,100400,40093360,9050,9050,9050,9050,0
20231212,100300,40093360,9050,9060,9060,9050,300
20231212,100200,37378310,9070,9070,9070,9070,1
20231212,100100,37369240,9070,9070,9070,9070,0
20231212,100000,37369240,9070,9070,9070,9070,0
20231212,095900,37369240,9070,9070,9070,9070,1
20231212,095800,37360170,9050,9070,9070,9050,21
20231212,095700,37170100,9070,9070,9070,9070,1
20231212,095600,37161030,9070,9070,9070,9070,0
20231212,095500,37161030,9070,9070,9070,9070,0
20231212,095400,37161030,9070,9070,9070,9070,1
20231212,095300,37151960,9080,9080,9080,9080,0
20231212,095200,37151960,9080,9050,9080,9040,201
20231212,095100,35333870,9050,9050,9050,9050,0
20231212,095000,35333870,9050,9050,9050,9050,0
20231212,094900,35333870,9050,9050,9050,9040,204
20231212,094800,33487680,9080,9080,9080,9080,0
20231212,094700,33487680,9080,9080,9080,9080,0
20231212,094600,33487680,9080,9080,9080,9080,0
20231212,094500,33487680,9080,9080,9080,9080,1
20231212,094400,33478600,9080,9080,9080,9080,0
20231212,094300,33478600,9080,9080,9080,9080,22
20231212,094200,33278840,9030,9030,9030,9030,0
20231212,094100,33278840,9030,9030,9030,9030,110
20231212,094000,32285540,9080,9080,9080,9080,0
20231212,093900,32285540,9080,9080,9080,9080,7
20231212,093800,32221980,9030,9040,9040,9030,100
20231212,093700,31318140,9040,9050,9050,9040,10
20231212,093600,31227660,9040,9040,9040,9040,0
20231212,093500,31227660,9040,9040,9040,9040,0
20231212,093400,31227660,9040,9050,9050,9040,200
20231212,093300,29419450,9050,9050,9050,9050,0
20231212,093200,29419450,9050,9050,9050,9050,0
20231212,093100,29419450,9050,9050,9050,9050,0
20231212,093000,29419450,9050,9060,9060,9050,10
20231212,092900,29328940,9060,9060,9060,9060,0
20231212,092800,29328940,9060,9070,9070,9060,221
20231212,092700,27325880,9070,9070,9070,9070,1
20231212,092600,27316810,9070,9070,9070,9070,0
20231212,092500,27316810,9070,9070,9070,9070,0
20231212,092400,27316810,9070,9080,9080,9070,1000
20231212,092300,18246020,9080,9080,9080,9080,21
20231212,092200,18055340,9080,9070,9080,9070,30
20231212,092100,17783040,9090,9090,9090,9090,0
20231212,092000,17783040,9090,9090,9090,9090,0
20231212,091900,17783040,9090,9090,9090,9090,0
20231212,091800,17783040,9090,9090,9090,9090,5
20231212,091700,17737590,9100,9070,9100,9040,429
20231212,091600,13853350,9060,9060,9060,9060,0
20231212,091500,13853350,9060,9060,9060,9060,20
20231212,091400,13672150,9070,9070,9070,9070,341
20231212,091300,10579280,9100,9100,9100,9100,0
20231212,091200,10579280,9100,9100,9100,9100,0
20231212,091100,10579280,9100,9080,9100,9080,171
20231212,091000,9025570,9080,9080,9080,9080,1
20231212,090900,9016490,9070,9070,9070,9070,0
20231212,090800,9016490,9070,9070,9070,9070,297
20231212,090700,6322700,9070,9070,9070,9070,5
20231212,090600,6277350,9060,9060,9060,9060,0
20231212,090500,6277350,9060,9060,9060,9060,0
20231212,090400,6277350,9060,9060,9060,9060,22
20231212,090300,6078030,9070,9070,9070,9070,0
20231212,090200,6078030,9070,9070,9070,9070,0
20231212,090100,6078030,9070,9070,9070,9070,0
20231212,090000,6078030,9070,9080,9080,9070,670