KissMeData/106190/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,200800,243083930,14410,14410,14410,14410,828
20231212,200700,243083930,14410,14410,14410,14410,0
20231212,200600,243083930,14410,14410,14410,14410,0
20231212,200500,243083930,14410,14410,14410,14410,0
20231212,200400,243083930,14410,14410,14410,14410,0
20231212,200300,243083930,14410,14410,14410,14410,0
20231212,200200,243083930,14410,14410,14410,14410,0
20231212,200100,243083930,14410,14410,14410,14410,0
20231212,200000,243083930,14410,14410,14410,14410,0
20231212,195900,243083930,14410,14410,14410,14410,0
20231212,195800,243083930,14410,14410,14410,14410,0
20231212,195700,243083930,14410,14410,14410,14410,0
20231212,195600,243083930,14410,14410,14410,14410,0
20231212,195500,243083930,14410,14410,14410,14410,0
20231212,195400,243083930,14410,14410,14410,14410,0
20231212,195300,243083930,14410,14410,14410,14410,0
20231212,195200,243083930,14410,14410,14410,14410,0
20231212,195100,243083930,14410,14410,14410,14410,0
20231212,195000,243083930,14410,14410,14410,14410,0
20231212,194900,243083930,14410,14410,14410,14410,0
20231212,194800,243083930,14410,14410,14410,14410,0
20231212,194700,243083930,14410,14410,14410,14410,0
20231212,194600,243083930,14410,14410,14410,14410,0
20231212,194500,243083930,14410,14410,14410,14410,0
20231212,194400,243083930,14410,14410,14410,14410,0
20231212,194300,243083930,14410,14410,14410,14410,0
20231212,194200,243083930,14410,14410,14410,14410,0
20231212,194100,243083930,14410,14410,14410,14410,0
20231212,194000,243083930,14410,14410,14410,14410,0
20231212,193900,243083930,14410,14410,14410,14410,0
20231212,193800,243083930,14410,14410,14410,14410,828
20231212,193700,243083930,14410,14410,14410,14410,0
20231212,193600,243083930,14410,14410,14410,14410,0
20231212,193500,243083930,14410,14410,14410,14410,0
20231212,193400,243083930,14410,14410,14410,14410,0
20231212,193300,243083930,14410,14410,14410,14410,0
20231212,193200,243083930,14410,14410,14410,14410,0
20231212,193100,243083930,14410,14410,14410,14410,0
20231212,193000,243083930,14410,14410,14410,14410,0
20231212,192900,243083930,14410,14410,14410,14410,0
20231212,192800,243083930,14410,14410,14410,14410,0
20231212,192700,243083930,14410,14410,14410,14410,0
20231212,192600,243083930,14410,14410,14410,14410,0
20231212,192500,243083930,14410,14410,14410,14410,0
20231212,192400,243083930,14410,14410,14410,14410,0
20231212,192300,243083930,14410,14410,14410,14410,0
20231212,192200,243083930,14410,14410,14410,14410,0
20231212,192100,243083930,14410,14410,14410,14410,0
20231212,192000,243083930,14410,14410,14410,14410,0
20231212,191900,243083930,14410,14410,14410,14410,0
20231212,191800,243083930,14410,14410,14410,14410,0
20231212,191700,243083930,14410,14410,14410,14410,0
20231212,191600,243083930,14410,14410,14410,14410,0
20231212,191500,243083930,14410,14410,14410,14410,0
20231212,191400,243083930,14410,14410,14410,14410,0
20231212,191300,243083930,14410,14410,14410,14410,0
20231212,191200,243083930,14410,14410,14410,14410,0
20231212,191100,243083930,14410,14410,14410,14410,0
20231212,191000,243083930,14410,14410,14410,14410,0
20231212,190900,243083930,14410,14410,14410,14410,0
20231212,190800,243083930,14410,14410,14410,14410,828
20231212,190700,243083930,14410,14410,14410,14410,0
20231212,190600,243083930,14410,14410,14410,14410,0
20231212,190500,243083930,14410,14410,14410,14410,0
20231212,190400,243083930,14410,14410,14410,14410,0
20231212,190300,243083930,14410,14410,14410,14410,0
20231212,190200,243083930,14410,14410,14410,14410,0
20231212,190100,243083930,14410,14410,14410,14410,0
20231212,190000,243083930,14410,14410,14410,14410,0
20231212,185900,243083930,14410,14410,14410,14410,0
20231212,185800,243083930,14410,14410,14410,14410,0
20231212,185700,243083930,14410,14410,14410,14410,0
20231212,185600,243083930,14410,14410,14410,14410,0
20231212,185500,243083930,14410,14410,14410,14410,0
20231212,185400,243083930,14410,14410,14410,14410,0
20231212,185300,243083930,14410,14410,14410,14410,0
20231212,185200,243083930,14410,14410,14410,14410,0
20231212,185100,243083930,14410,14410,14410,14410,0
20231212,185000,243083930,14410,14410,14410,14410,0
20231212,184900,243083930,14410,14410,14410,14410,0
20231212,184800,243083930,14410,14410,14410,14410,0
20231212,184700,243083930,14410,14410,14410,14410,0
20231212,184600,243083930,14410,14410,14410,14410,0
20231212,184500,243083930,14410,14410,14410,14410,0
20231212,184400,243083930,14410,14410,14410,14410,0
20231212,184300,243083930,14410,14410,14410,14410,0
20231212,184200,243083930,14410,14410,14410,14410,0
20231212,184100,243083930,14410,14410,14410,14410,0
20231212,184000,243083930,14410,14410,14410,14410,0
20231212,183900,243083930,14410,14410,14410,14410,0
20231212,183800,243083930,14410,14410,14410,14410,828
20231212,183700,243083930,14410,14410,14410,14410,0
20231212,183600,243083930,14410,14410,14410,14410,0
20231212,183500,243083930,14410,14410,14410,14410,0
20231212,183400,243083930,14410,14410,14410,14410,0
20231212,183300,243083930,14410,14410,14410,14410,0
20231212,183200,243083930,14410,14410,14410,14410,0
20231212,183100,243083930,14410,14410,14410,14410,0
20231212,183000,243083930,14410,14410,14410,14410,0
20231212,182900,243083930,14410,14410,14410,14410,0
20231212,182800,243083930,14410,14410,14410,14410,0
20231212,182700,243083930,14410,14410,14410,14410,0
20231212,182600,243083930,14410,14410,14410,14410,0
20231212,182500,243083930,14410,14410,14410,14410,0
20231212,182400,243083930,14410,14410,14410,14410,0
20231212,182300,243083930,14410,14410,14410,14410,0
20231212,182200,243083930,14410,14410,14410,14410,0
20231212,182100,243083930,14410,14410,14410,14410,0
20231212,182000,243083930,14410,14410,14410,14410,0
20231212,181900,243083930,14410,14410,14410,14410,0
20231212,181800,243083930,14410,14410,14410,14410,0
20231212,181700,243083930,14410,14410,14410,14410,0
20231212,181600,243083930,14410,14410,14410,14410,0
20231212,181500,243083930,14410,14410,14410,14410,0
20231212,181400,243083930,14410,14410,14410,14410,0
20231212,181300,243083930,14410,14410,14410,14410,0
20231212,181200,243083930,14410,14410,14410,14410,0
20231212,181100,243083930,14410,14410,14410,14410,0
20231212,181000,243083930,14410,14410,14410,14410,0
20231212,180900,243083930,14410,14410,14410,14410,0
20231212,180800,243083930,14410,14410,14410,14410,828
20231212,180700,243083930,14410,14410,14410,14410,0
20231212,180600,243083930,14410,14410,14410,14410,0
20231212,180500,243083930,14410,14410,14410,14410,0
20231212,180400,243083930,14410,14410,14410,14410,0
20231212,180300,243083930,14410,14410,14410,14410,0
20231212,180200,243083930,14410,14410,14410,14410,0
20231212,180100,243083930,14410,14410,14410,14410,0
20231212,180000,243083930,14410,14410,14410,14410,0
20231212,175900,243083930,14410,14410,14410,14410,0
20231212,175800,243083930,14410,14410,14410,14410,0
20231212,175700,243083930,14410,14410,14410,14410,0
20231212,175600,243083930,14410,14410,14410,14410,0
20231212,175500,243083930,14410,14410,14410,14410,0
20231212,175400,243083930,14410,14410,14410,14410,0
20231212,175300,243083930,14410,14410,14410,14410,0
20231212,175200,243083930,14410,14410,14410,14410,0
20231212,175100,243083930,14410,14410,14410,14410,0
20231212,175000,243083930,14410,14410,14410,14410,0
20231212,174900,243083930,14410,14410,14410,14410,0
20231212,174800,243083930,14410,14410,14410,14410,0
20231212,174700,243083930,14410,14410,14410,14410,0
20231212,174600,243083930,14410,14410,14410,14410,0
20231212,174500,243083930,14410,14410,14410,14410,0
20231212,174400,243083930,14410,14410,14410,14410,0
20231212,174300,243083930,14410,14410,14410,14410,0
20231212,174200,243083930,14410,14410,14410,14410,0
20231212,174100,243083930,14410,14410,14410,14410,0
20231212,174000,243083930,14410,14410,14410,14410,0
20231212,173900,243083930,14410,14410,14410,14410,0
20231212,173800,243083930,14410,14410,14410,14410,828
20231212,173700,243083930,14410,14410,14410,14410,0
20231212,173600,243083930,14410,14410,14410,14410,0
20231212,173500,243083930,14410,14410,14410,14410,0
20231212,173400,243083930,14410,14410,14410,14410,0
20231212,173300,243083930,14410,14410,14410,14410,0
20231212,173200,243083930,14410,14410,14410,14410,0
20231212,173100,243083930,14410,14410,14410,14410,0
20231212,173000,243083930,14410,14410,14410,14410,0
20231212,172900,243083930,14410,14410,14410,14410,0
20231212,172800,243083930,14410,14410,14410,14410,0
20231212,172700,243083930,14410,14410,14410,14410,0
20231212,172600,243083930,14410,14410,14410,14410,0
20231212,172500,243083930,14410,14410,14410,14410,0
20231212,172400,243083930,14410,14410,14410,14410,0
20231212,172300,243083930,14410,14410,14410,14410,0
20231212,172200,243083930,14410,14410,14410,14410,0
20231212,172100,243083930,14410,14410,14410,14410,0
20231212,172000,243083930,14410,14410,14410,14410,0
20231212,171900,243083930,14410,14410,14410,14410,0
20231212,171800,243083930,14410,14410,14410,14410,0
20231212,171700,243083930,14410,14410,14410,14410,0
20231212,171600,243083930,14410,14410,14410,14410,0
20231212,171500,243083930,14410,14410,14410,14410,0
20231212,171400,243083930,14410,14410,14410,14410,0
20231212,171300,243083930,14410,14410,14410,14410,0
20231212,171200,243083930,14410,14410,14410,14410,0
20231212,171100,243083930,14410,14410,14410,14410,0
20231212,171000,243083930,14410,14410,14410,14410,0
20231212,170900,243083930,14410,14410,14410,14410,0
20231212,170800,243083930,14410,14410,14410,14410,828
20231212,170700,243083930,14410,14410,14410,14410,0
20231212,170600,243083930,14410,14410,14410,14410,0
20231212,170500,243083930,14410,14410,14410,14410,0
20231212,170400,243083930,14410,14410,14410,14410,0
20231212,170300,243083930,14410,14410,14410,14410,0
20231212,170200,243083930,14410,14410,14410,14410,0
20231212,170100,243083930,14410,14410,14410,14410,0
20231212,170000,243083930,14410,14410,14410,14410,0
20231212,165900,243083930,14410,14410,14410,14410,0
20231212,165800,243083930,14410,14410,14410,14410,0
20231212,165700,243083930,14410,14410,14410,14410,0
20231212,165600,243083930,14410,14410,14410,14410,0
20231212,165500,243083930,14410,14410,14410,14410,0
20231212,165400,243083930,14410,14410,14410,14410,0
20231212,165300,243083930,14410,14410,14410,14410,0
20231212,165200,243083930,14410,14410,14410,14410,0
20231212,165100,243083930,14410,14410,14410,14410,0
20231212,165000,243083930,14410,14410,14410,14410,0
20231212,164900,243083930,14410,14410,14410,14410,0
20231212,164800,243083930,14410,14410,14410,14410,0
20231212,164700,243083930,14410,14410,14410,14410,0
20231212,164600,243083930,14410,14410,14410,14410,0
20231212,164500,243083930,14410,14410,14410,14410,0
20231212,164400,243083930,14410,14410,14410,14410,0
20231212,164300,243083930,14410,14410,14410,14410,0
20231212,164200,243083930,14410,14410,14410,14410,0
20231212,164100,243083930,14410,14410,14410,14410,0
20231212,164000,243083930,14410,14410,14410,14410,0
20231212,163900,243083930,14410,14410,14410,14410,0
20231212,163800,243083930,14410,14410,14410,14410,828
20231212,163700,243083930,14410,14410,14410,14410,0
20231212,163600,243083930,14410,14410,14410,14410,0
20231212,163500,243083930,14410,14410,14410,14410,0
20231212,163400,243083930,14410,14410,14410,14410,0
20231212,163300,243083930,14410,14410,14410,14410,0
20231212,163200,243083930,14410,14410,14410,14410,0
20231212,163100,243083930,14410,14410,14410,14410,0
20231212,163000,243083930,14410,14410,14410,14410,0
20231212,162900,243083930,14410,14410,14410,14410,0
20231212,162800,243083930,14410,14410,14410,14410,0
20231212,162700,243083930,14410,14410,14410,14410,0
20231212,162600,243083930,14410,14410,14410,14410,0
20231212,162500,243083930,14410,14410,14410,14410,0
20231212,162400,243083930,14410,14410,14410,14410,0
20231212,162300,243083930,14410,14410,14410,14410,0
20231212,162200,243083930,14410,14410,14410,14410,0
20231212,162100,243083930,14410,14410,14410,14410,0
20231212,162000,243083930,14410,14410,14410,14410,0
20231212,161900,243083930,14410,14410,14410,14410,0
20231212,161800,243083930,14410,14410,14410,14410,0
20231212,161700,243083930,14410,14410,14410,14410,0
20231212,161600,243083930,14410,14410,14410,14410,0
20231212,161500,243083930,14410,14410,14410,14410,0
20231212,161400,243083930,14410,14410,14410,14410,0
20231212,161300,243083930,14410,14410,14410,14410,0
20231212,161200,243083930,14410,14410,14410,14410,0
20231212,161100,243083930,14410,14410,14410,14410,0
20231212,161000,243083930,14410,14410,14410,14410,0
20231212,160900,243083930,14410,14410,14410,14410,0
20231212,160800,243083930,14410,14410,14410,14410,828
20231212,160700,243083930,14410,14410,14410,14410,0
20231212,160600,243083930,14410,14410,14410,14410,0
20231212,160500,243083930,14410,14410,14410,14410,0
20231212,160400,243083930,14410,14410,14410,14410,0
20231212,160300,243083930,14410,14410,14410,14410,0
20231212,160200,243083930,14410,14410,14410,14410,0
20231212,160100,243083930,14410,14410,14410,14410,0
20231212,160000,243083930,14410,14410,14410,14410,0
20231212,155900,243083930,14410,14410,14410,14410,0
20231212,155800,243083930,14410,14410,14410,14410,0
20231212,155700,243083930,14410,14410,14410,14410,0
20231212,155600,243083930,14410,14410,14410,14410,0
20231212,155500,243083930,14410,14410,14410,14410,0
20231212,155400,243083930,14410,14410,14410,14410,0
20231212,155300,243083930,14410,14410,14410,14410,0
20231212,155200,243083930,14410,14410,14410,14410,0
20231212,155100,243083930,14410,14410,14410,14410,0
20231212,155000,243083930,14410,14410,14410,14410,0
20231212,154900,243083930,14410,14410,14410,14410,0
20231212,154800,243083930,14410,14410,14410,14410,0
20231212,154700,243083930,14410,14410,14410,14410,0
20231212,154600,243083930,14410,14410,14410,14410,0
20231212,154500,243083930,14410,14410,14410,14410,0
20231212,154400,243083930,14410,14410,14410,14410,0
20231212,154300,243083930,14410,14410,14410,14410,0
20231212,154200,243083930,14410,14410,14410,14410,0
20231212,154100,243083930,14410,14410,14410,14410,0
20231212,154000,243083930,14410,14410,14410,14410,0
20231212,153900,243083930,14410,14410,14410,14410,0
20231212,153800,243083930,14410,14410,14410,14410,828
20231212,153700,243083930,14410,14410,14410,14410,0
20231212,153600,243083930,14410,14410,14410,14410,0
20231212,153500,243083930,14410,14410,14410,14410,0
20231212,153400,243083930,14410,14410,14410,14410,0
20231212,153300,243083930,14410,14410,14410,14410,0
20231212,153200,243083930,14410,14410,14410,14410,0
20231212,153100,243083930,14410,14410,14410,14410,0
20231212,153000,243083930,14410,14410,14410,14410,828
20231212,152900,231152450,14510,14510,14510,14510,0
20231212,152800,231152450,14510,14510,14510,14510,0
20231212,152700,231152450,14510,14510,14510,14510,0
20231212,152600,231152450,14510,14510,14510,14510,0
20231212,152500,231152450,14510,14510,14510,14510,0
20231212,152400,231152450,14510,14510,14510,14510,0
20231212,152300,231152450,14510,14510,14510,14510,0
20231212,152200,231152450,14510,14510,14510,14510,0
20231212,152100,231152450,14510,14510,14510,14510,0
20231212,152000,231152450,14510,14510,14510,14510,0
20231212,151900,231152450,14510,14510,14590,14510,53
20231212,151800,230383340,14510,14510,14510,14510,131
20231212,151700,228482530,14600,14600,14600,14600,0
20231212,151600,228482530,14600,14600,14600,14600,1
20231212,151500,228467930,14600,14600,14600,14600,0
20231212,151400,228467930,14600,14600,14600,14600,1
20231212,151300,228453330,14510,14600,14600,14510,32
20231212,151200,227988830,14600,14600,14600,14600,1
20231212,151100,227974230,14600,14600,14600,14600,14
20231212,151000,227769830,14510,14600,14600,14510,2
20231212,150900,227740720,14600,14600,14600,14600,0
20231212,150800,227740720,14600,14600,14600,14600,0
20231212,150700,227740720,14600,14600,14600,14600,0
20231212,150600,227740720,14600,14600,14600,14600,2
20231212,150500,227711520,14600,14600,14600,14600,100
20231212,150400,226251520,14600,14600,14600,14600,6
20231212,150300,226163920,14600,14590,14600,14590,5
20231212,150200,226090950,14600,14590,14600,14590,35
20231212,150100,225580280,14590,14590,14590,14590,71
20231212,150000,224544390,14590,14580,14590,14580,2
20231212,145900,224515220,14580,14580,14580,14580,0
20231212,145800,224515220,14580,14580,14580,14580,0
20231212,145700,224515220,14580,14580,14580,14580,0
20231212,145600,224515220,14580,14580,14580,14580,3
20231212,145500,224471480,14580,14580,14580,14580,0
20231212,145400,224471480,14580,14510,14580,14510,270
20231212,145300,220553570,14510,14510,14510,14510,2
20231212,145200,220524550,14510,14510,14510,14510,2
20231212,145100,220495530,14510,14510,14510,14510,5
20231212,145000,220422980,14510,14510,14510,14510,0
20231212,144900,220422980,14510,14510,14510,14510,0
20231212,144800,220422980,14510,14510,14510,14510,0
20231212,144700,220422980,14510,14510,14510,14510,0
20231212,144600,220422980,14510,14510,14510,14510,1
20231212,144500,220408470,14510,14510,14510,14510,0
20231212,144400,220408470,14510,14590,14590,14480,107
20231212,144300,218857530,14590,14590,14590,14590,3
20231212,144200,218813760,14590,14590,14590,14590,2
20231212,144100,218784580,14590,14590,14590,14590,8
20231212,144000,218667860,14590,14590,14590,14590,2
20231212,143900,218638680,14590,14590,14590,14590,34
20231212,143800,218142620,14590,14590,14590,14590,0
20231212,143700,218142620,14590,14590,14590,14590,0
20231212,143600,218142620,14590,14590,14590,14590,3
20231212,143500,218098850,14530,14530,14530,14530,0
20231212,143400,218098850,14530,14530,14530,14530,85
20231212,143300,216863800,14530,14530,14530,14530,114
20231212,143200,215207380,14530,14530,14530,14530,2
20231212,143100,215178320,14530,14530,14530,14530,7
20231212,143000,215076610,14530,14530,14530,14530,0
20231212,142900,215076610,14530,14530,14530,14530,1
20231212,142800,215062080,14520,14520,14520,14520,3
20231212,142700,215018520,14530,14530,14530,14530,1
20231212,142600,215003990,14530,14520,14530,14520,236
20231212,142500,211575380,14530,14520,14530,14520,47
20231212,142400,210892930,14520,14500,14520,14500,222
20231212,142300,207673230,14500,14500,14500,14500,1
20231212,142200,207658730,14500,14500,14500,14500,2
20231212,142100,207629730,14500,14500,14500,14500,6
20231212,142000,207542730,14500,14500,14500,14500,1
20231212,141900,207528230,14510,14510,14510,14510,0
20231212,141800,207528230,14510,14510,14510,14510,0
20231212,141700,207528230,14510,14510,14510,14510,0
20231212,141600,207528230,14510,14510,14510,14510,3
20231212,141500,207484700,14520,14520,14520,14520,0
20231212,141400,207484700,14520,14520,14520,14520,3
20231212,141300,207441140,14520,14520,14520,14520,3
20231212,141200,207397580,14520,14520,14520,14520,1
20231212,141100,207383060,14520,14520,14520,14520,5
20231212,141000,207310460,14520,14520,14520,14520,9
20231212,140900,207179780,14520,14520,14520,14520,0
20231212,140800,207179780,14520,14520,14520,14520,0
20231212,140700,207179780,14520,14520,14520,14520,0
20231212,140600,207179780,14520,14520,14520,14520,2
20231212,140500,207150740,14520,14520,14520,14520,0
20231212,140400,207150740,14520,14520,14520,14520,5
20231212,140300,207078140,14520,14520,14520,14520,3
20231212,140200,207034580,14520,14520,14520,14520,1
20231212,140100,207020060,14520,14520,14520,14520,5
20231212,140000,206947460,14520,14520,14520,14520,1
20231212,135900,206932940,14520,14520,14520,14520,0
20231212,135800,206932940,14520,14520,14520,14520,7
20231212,135700,206831300,14520,14520,14520,14520,0
20231212,135600,206831300,14520,14520,14520,14520,2
20231212,135500,206802260,14520,14520,14520,14520,0
20231212,135400,206802260,14520,14520,14520,14520,4
20231212,135300,206744180,14520,14520,14520,14520,2
20231212,135200,206715140,14520,14520,14520,14520,3
20231212,135100,206671580,14520,14520,14520,14520,69
20231212,135000,205669700,14520,14520,14520,14520,1
20231212,134900,205655180,14520,14520,14520,14520,0
20231212,134800,205655180,14520,14520,14520,14520,300
20231212,134700,201299180,14520,14520,14520,14520,0
20231212,134600,201299180,14520,14520,14520,14520,1
20231212,134500,201284660,14520,14520,14520,14520,0
20231212,134400,201284660,14520,14520,14520,14520,92
20231212,134300,199948820,14520,14520,14520,14520,2
20231212,134200,199919780,14520,14520,14520,14520,1
20231212,134100,199905260,14520,14520,14520,14520,5
20231212,134000,199832660,14520,14520,14520,14520,1
20231212,133900,199818140,14520,14520,14520,14520,0
20231212,133800,199818140,14520,14520,14520,14520,0
20231212,133700,199818140,14520,14520,14520,14520,0
20231212,133600,199818140,14520,14520,14520,14520,2
20231212,133500,199789100,14520,14520,14520,14520,0
20231212,133400,199789100,14520,14520,14520,14520,6
20231212,133300,199701980,14520,14520,14520,14520,3
20231212,133200,199658420,14520,14520,14520,14520,2
20231212,133100,199629380,14520,14520,14520,14520,7
20231212,133000,199527740,14450,14510,14510,14450,5
20231212,132900,199455410,14520,14520,14520,14520,0
20231212,132800,199455410,14520,14520,14520,14520,0
20231212,132700,199455410,14520,14520,14520,14520,0
20231212,132600,199455410,14520,14520,14520,14520,53
20231212,132500,198685850,14520,14520,14520,14520,0
20231212,132400,198685850,14520,14520,14520,14520,2
20231212,132300,198656810,14520,14520,14520,14520,2
20231212,132200,198627770,14520,14520,14520,14520,2
20231212,132100,198598730,14520,14520,14520,14520,5
20231212,132000,198526130,14520,14520,14520,14520,2
20231212,131900,198497090,14520,14520,14520,14520,0
20231212,131800,198497090,14520,14520,14520,14520,0
20231212,131700,198497090,14520,14520,14520,14520,0
20231212,131600,198497090,14520,14520,14520,14520,1
20231212,131500,198482570,14520,14520,14520,14520,0
20231212,131400,198482570,14520,14510,14520,14510,7
20231212,131300,198380980,14510,14510,14510,14510,2
20231212,131200,198351960,14510,14440,14510,14440,2
20231212,131100,198323010,14510,14510,14510,14510,7
20231212,131000,198221440,14510,14510,14510,14510,0
20231212,130900,198221440,14510,14510,14510,14510,0
20231212,130800,198221440,14510,14510,14510,14510,0
20231212,130700,198221440,14510,14510,14510,14510,0
20231212,130600,198221440,14510,14510,14510,14510,3
20231212,130500,198177910,14510,14510,14510,14510,0
20231212,130400,198177910,14510,14520,14520,14510,4
20231212,130300,198119850,14510,14510,14510,14510,3
20231212,130200,198076320,14510,14510,14510,14510,1
20231212,130100,198061810,14510,14500,14510,14500,5
20231212,130000,197989290,14430,14500,14500,14430,2
20231212,125900,197960360,14430,14430,14430,14430,1
20231212,125800,197945930,14500,14500,14500,14500,0
20231212,125700,197945930,14500,14500,14500,14500,0
20231212,125600,197945930,14500,14500,14500,14500,2
20231212,125500,197916930,14430,14430,14430,14430,1
20231212,125400,197902500,14430,14500,14500,14430,7
20231212,125300,197801210,14430,14430,14500,14430,36
20231212,125200,197281590,14430,14430,14510,14430,60
20231212,125100,196415610,14450,14510,14510,14450,7
20231212,125000,196314220,14440,14460,14510,14440,954
20231212,124900,182530200,14480,14510,14510,14480,19
20231212,124800,182254940,14520,14520,14520,14520,0
20231212,124700,182254940,14520,14520,14520,14520,0
20231212,124600,182254940,14520,14520,14520,14520,2
20231212,124500,182225900,14520,14520,14520,14520,0
20231212,124400,182225900,14520,14520,14520,14520,4
20231212,124300,182167820,14520,14520,14520,14520,3
20231212,124200,182124260,14520,14520,14520,14520,2
20231212,124100,182095220,14520,14520,14520,14520,6
20231212,124000,182008100,14520,14520,14520,14520,1
20231212,123900,181993580,14520,14520,14520,14520,0
20231212,123800,181993580,14520,14520,14520,14520,0
20231212,123700,181993580,14520,14520,14520,14520,0
20231212,123600,181993580,14520,14520,14520,14520,1
20231212,123500,181979060,14520,14520,14520,14520,0
20231212,123400,181979060,14520,14520,14520,14520,4
20231212,123300,181920980,14520,14520,14520,14520,2
20231212,123200,181891940,14520,14520,14520,14520,14
20231212,123100,181688660,14520,14520,14520,14520,7
20231212,123000,181587020,14520,14520,14520,14520,1
20231212,122900,181572500,14520,14520,14520,14520,0
20231212,122800,181572500,14520,14520,14520,14520,0
20231212,122700,181572500,14520,14520,14520,14520,0
20231212,122600,181572500,14520,14520,14520,14520,3
20231212,122500,181528940,14520,14520,14520,14520,0
20231212,122400,181528940,14520,14520,14520,14520,4
20231212,122300,181470860,14520,14520,14520,14520,3
20231212,122200,181427300,14520,14520,14520,14520,13
20231212,122100,181238540,14520,14520,14520,14520,5
20231212,122000,181165940,14520,14520,14520,14520,0
20231212,121900,181165940,14520,14520,14520,14520,0
20231212,121800,181165940,14520,14520,14520,14520,0
20231212,121700,181165940,14520,14520,14520,14520,0
20231212,121600,181165940,14520,14520,14520,14520,1
20231212,121500,181151420,14520,14520,14520,14520,12
20231212,121400,180977180,14520,14510,14520,14510,4
20231212,121300,180919130,14510,14510,14510,14510,3
20231212,121200,180875600,14510,14510,14510,14510,2
20231212,121100,180846580,14510,14510,14510,14510,6
20231212,121000,180759520,14510,14510,14510,14510,1
20231212,120900,180745010,14440,14480,14480,14440,533
20231212,120800,173042910,14510,14510,14510,14510,99
20231212,120700,171606420,14520,14510,14520,14510,13
20231212,120600,171417670,14510,14510,14510,14510,2
20231212,120500,171388650,14510,14510,14510,14510,0
20231212,120400,171388650,14510,14520,14520,14510,7
20231212,120300,171287040,14510,14510,14510,14510,102
20231212,120200,169807020,14510,14510,14510,14510,10
20231212,120100,169661920,14500,14470,14500,14470,98
20231212,120000,168241100,14490,14490,14490,14490,23
20231212,115900,167907830,14490,14490,14490,14490,0
20231212,115800,167907830,14490,14490,14490,14490,0
20231212,115700,167907830,14490,14490,14490,14490,2
20231212,115600,167878850,14490,14490,14490,14490,4
20231212,115500,167820890,14490,14490,14490,14490,0
20231212,115400,167820890,14490,14490,14490,14490,3
20231212,115300,167777420,14490,14490,14490,14490,2
20231212,115200,167748440,14490,14490,14490,14490,1
20231212,115100,167733950,14490,14490,14490,14490,4
20231212,115000,167675990,14480,14480,14480,14480,61
20231212,114900,166792710,14480,14480,14480,14480,0
20231212,114800,166792710,14480,14480,14480,14480,0
20231212,114700,166792710,14480,14480,14480,14480,0
20231212,114600,166792710,14480,14480,14480,14480,2
20231212,114500,166763750,14480,14480,14480,14480,0
20231212,114400,166763750,14480,14480,14480,14480,5
20231212,114300,166691350,14480,14480,14480,14480,8
20231212,114200,166575510,14470,14480,14480,14470,7
20231212,114100,166474210,14480,14480,14480,14480,7
20231212,114000,166372850,14480,14480,14480,14480,1
20231212,113900,166358370,14480,14480,14480,14480,0
20231212,113800,166358370,14480,14480,14480,14480,0
20231212,113700,166358370,14480,14480,14480,14480,0
20231212,113600,166358370,14480,14450,14480,14450,3
20231212,113500,166314960,14490,14490,14490,14490,0
20231212,113400,166314960,14490,14490,14490,14490,5
20231212,113300,166242510,14450,14490,14490,14450,4
20231212,113200,166184590,14490,14490,14490,14490,3
20231212,113100,166141120,14490,14490,14490,14490,18
20231212,113000,165880300,14450,14450,14450,14450,1
20231212,112900,165865850,14500,14500,14500,14500,0
20231212,112800,165865850,14500,14500,14500,14500,0
20231212,112700,165865850,14500,14500,14500,14500,0
20231212,112600,165865850,14500,14500,14500,14500,2
20231212,112500,165836850,14460,14460,14460,14460,5
20231212,112400,165764550,14500,14500,14500,14500,16
20231212,112300,165532550,14500,14500,14500,14500,3
20231212,112200,165489050,14500,14500,14500,14440,15
20231212,112100,165271670,14500,14500,14500,14500,6
20231212,112000,165184670,14490,14490,14490,14490,23
20231212,111900,164851400,14490,14490,14490,14490,0
20231212,111800,164851400,14490,14490,14490,14490,0
20231212,111700,164851400,14490,14490,14490,14490,0
20231212,111600,164851400,14490,14440,14490,14440,3
20231212,111500,164807980,14490,14490,14490,14490,0
20231212,111400,164807980,14490,14490,14490,14490,3
20231212,111300,164764510,14440,14490,14490,14440,2
20231212,111200,164735580,14440,14500,14500,14440,285
20231212,111100,160619870,14440,14500,14500,14440,167
20231212,111000,158206690,14450,14450,14450,14450,0
20231212,110900,158206690,14450,14490,14490,14450,475
20231212,110800,151323980,14500,14490,14500,14490,45
20231212,110700,150671530,14490,14490,14490,14490,5
20231212,110600,150599080,14490,14490,14490,14490,80
20231212,110500,149439880,14490,14490,14490,14490,20
20231212,110400,149150080,14490,14490,14490,14490,10
20231212,110300,149005180,14490,14490,14490,14490,0
20231212,110200,149005180,14490,14490,14490,14490,12
20231212,110100,148831300,14490,14490,14490,14490,0
20231212,110000,148831300,14490,14490,14490,14490,12
20231212,105900,148657420,14490,14490,14490,14490,0
20231212,105800,148657420,14490,14490,14490,14490,0
20231212,105700,148657420,14490,14490,14490,14490,0
20231212,105600,148657420,14490,14460,14490,14460,18
20231212,105500,148396780,14490,14490,14490,14490,3
20231212,105400,148353310,14440,14440,14440,14440,0
20231212,105300,148353310,14440,14440,14440,14440,30
20231212,105200,147920110,14490,14490,14490,14490,0
20231212,105100,147920110,14490,14490,14490,14490,0
20231212,105000,147920110,14490,14490,14490,14490,2
20231212,104900,147891130,14490,14490,14490,14490,0
20231212,104800,147891130,14490,14490,14490,14490,4
20231212,104700,147833170,14490,14490,14490,14490,183
20231212,104600,145181500,14430,14470,14470,14430,300
20231212,104500,140847080,14490,14490,14490,14490,0
20231212,104400,140847080,14490,14490,14490,14490,10
20231212,104300,140702180,14490,14490,14490,14490,0
20231212,104200,140702180,14490,14490,14490,14490,3
20231212,104100,140658710,14490,14490,14490,14490,0
20231212,104000,140658710,14490,14490,14490,14490,47
20231212,103900,139977680,14490,14490,14490,14490,0
20231212,103800,139977680,14490,14490,14490,14490,0
20231212,103700,139977680,14490,14490,14490,14490,0
20231212,103600,139977680,14490,14490,14490,14490,0
20231212,103500,139977680,14490,14490,14490,14490,12
20231212,103400,139803800,14500,14500,14500,14500,0
20231212,103300,139803800,14500,14500,14500,14500,0
20231212,103200,139803800,14500,14500,14500,14500,0
20231212,103100,139803800,14500,14500,14500,14500,0
20231212,103000,139803800,14500,14500,14500,14500,72
20231212,102900,138759800,14500,14520,14520,14500,92
20231212,102800,137424800,14510,14510,14510,14510,0
20231212,102700,137424800,14510,14510,14510,14510,0
20231212,102600,137424800,14510,14510,14510,14510,0
20231212,102500,137424800,14510,14510,14510,14510,0
20231212,102400,137424800,14510,14510,14510,14510,0
20231212,102300,137424800,14510,14530,14530,14510,1745
20231212,102200,112104080,14520,14520,14520,14520,0
20231212,102100,112104080,14520,14520,14520,14520,0
20231212,102000,112104080,14520,14520,14520,14520,0
20231212,101900,112104080,14520,14520,14520,14520,2
20231212,101800,112075040,14520,14520,14520,14520,177
20231212,101700,109505000,14530,14530,14530,14530,0
20231212,101600,109505000,14530,14530,14530,14530,323
20231212,101500,104811810,14540,14550,14550,14540,322
20231212,101400,100129220,14560,14540,14560,14540,126
20231212,101300,98297060,14560,14560,14560,14560,0
20231212,101200,98297060,14560,14560,14560,14560,0
20231212,101100,98297060,14560,14560,14560,14560,15
20231212,101000,98078660,14570,14570,14570,14570,0
20231212,100900,98078660,14570,14570,14570,14570,7
20231212,100800,97976670,14570,14570,14570,14570,0
20231212,100700,97976670,14570,14570,14570,14570,6
20231212,100600,97889250,14600,14600,14600,14600,0
20231212,100500,97889250,14600,14600,14600,14600,0
20231212,100400,97889250,14600,14600,14600,14600,0
20231212,100300,97889250,14600,14600,14600,14600,1
20231212,100200,97874650,14600,14600,14600,14600,12
20231212,100100,97699450,14540,14540,14540,14540,0
20231212,100000,97699450,14540,14540,14540,14540,0
20231212,095900,97699450,14540,14540,14540,14540,0
20231212,095800,97699450,14540,14540,14540,14540,0
20231212,095700,97699450,14540,14570,14570,14540,122
20231212,095600,95925510,14570,14570,14570,14570,0
20231212,095500,95925510,14570,14570,14570,14570,0
20231212,095400,95925510,14570,14570,14570,14570,0
20231212,095300,95925510,14570,14580,14580,14570,200
20231212,095200,93010930,14610,14610,14610,14610,8
20231212,095100,92894050,14620,14610,14620,14610,12
20231212,095000,92718690,14620,14620,14620,14620,100
20231212,094900,91256690,14610,14610,14610,14610,8
20231212,094800,91139810,14610,14610,14610,14610,6
20231212,094700,91052150,14620,14620,14620,14620,16
20231212,094600,90818230,14620,14620,14620,14620,100
20231212,094500,89356230,14580,14610,14610,14580,355
20231212,094400,84176330,14600,14600,14600,14600,0
20231212,094300,84176330,14600,14600,14600,14600,19
20231212,094200,83898930,14600,14600,14600,14600,6
20231212,094100,83811330,14690,14690,14690,14690,0
20231212,094000,83811330,14690,14690,14690,14690,0
20231212,093900,83811330,14690,14690,14690,14690,0
20231212,093800,83811330,14690,14690,14690,14690,1
20231212,093700,83796640,14690,14690,14690,14690,1
20231212,093600,83781950,14690,14690,14690,14690,9
20231212,093500,83649740,14690,14690,14690,14690,0
20231212,093400,83649740,14690,14690,14690,14690,0
20231212,093300,83649740,14690,14690,14690,14690,20
20231212,093200,83355940,14690,14690,14690,14690,1
20231212,093100,83341250,14580,14590,14590,14580,211
20231212,093000,80264650,14700,14700,14700,14700,0
20231212,092900,80264650,14700,14700,14700,14700,0
20231212,092800,80264650,14700,14700,14700,14700,0
20231212,092700,80264650,14700,14700,14700,14700,0
20231212,092600,80264650,14700,14700,14700,14700,0
20231212,092500,80264650,14700,14650,14700,14650,59
20231212,092400,79399800,14650,14650,14650,14650,1
20231212,092300,79385150,14580,14580,14580,14580,0
20231212,092200,79385150,14580,14580,14580,14580,18
20231212,092100,79122710,14580,14580,14580,14580,0
20231212,092000,79122710,14580,14580,14580,14580,1
20231212,091900,79108130,14650,14650,14650,14650,221
20231212,091800,75870480,14650,14650,14650,14650,10
20231212,091700,75723980,14650,14650,14650,14650,3
20231212,091600,75680030,14580,14610,14610,14580,209
20231212,091500,72630350,14610,14610,14610,14610,0
20231212,091400,72630350,14610,14610,14610,14610,21
20231212,091300,72323540,14610,14630,14630,14610,100
20231212,091200,70861590,14630,14660,14660,14630,460
20231212,091100,64124850,14650,14650,14650,14650,100
20231212,091000,62659850,14650,14710,14710,14650,2
20231212,090900,62630490,14710,14630,14710,14630,2
20231212,090800,62601150,14710,14700,14710,14700,34
20231212,090700,62101030,14710,14700,14710,14700,302
20231212,090600,57659630,14630,14700,14700,14630,135
20231212,090500,55683970,14700,14700,14700,14700,51
20231212,090400,54934270,14630,14760,14760,14630,866
20231212,090300,42206530,14760,14760,14760,14760,2
20231212,090200,42177010,14740,14820,14850,14740,559
20231212,090100,33892420,14830,14900,14900,14830,921
20231212,090000,20228480,14900,14970,14970,14900,1353