KissMeData/119860/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,201200,1737828950,12550,12550,12550,12550,3227
20231212,201100,1737828950,12550,12550,12550,12550,0
20231212,201000,1737828950,12550,12550,12550,12550,0
20231212,200900,1737828950,12550,12550,12550,12550,0
20231212,200800,1737828950,12550,12550,12550,12550,0
20231212,200700,1737828950,12550,12550,12550,12550,0
20231212,200600,1737828950,12550,12550,12550,12550,0
20231212,200500,1737828950,12550,12550,12550,12550,0
20231212,200400,1737828950,12550,12550,12550,12550,0
20231212,200300,1737828950,12550,12550,12550,12550,0
20231212,200200,1737828950,12550,12550,12550,12550,0
20231212,200100,1737828950,12550,12550,12550,12550,0
20231212,200000,1737828950,12550,12550,12550,12550,0
20231212,195900,1737828950,12550,12550,12550,12550,0
20231212,195800,1737828950,12550,12550,12550,12550,0
20231212,195700,1737828950,12550,12550,12550,12550,0
20231212,195600,1737828950,12550,12550,12550,12550,0
20231212,195500,1737828950,12550,12550,12550,12550,0
20231212,195400,1737828950,12550,12550,12550,12550,0
20231212,195300,1737828950,12550,12550,12550,12550,0
20231212,195200,1737828950,12550,12550,12550,12550,0
20231212,195100,1737828950,12550,12550,12550,12550,0
20231212,195000,1737828950,12550,12550,12550,12550,0
20231212,194900,1737828950,12550,12550,12550,12550,0
20231212,194800,1737828950,12550,12550,12550,12550,0
20231212,194700,1737828950,12550,12550,12550,12550,0
20231212,194600,1737828950,12550,12550,12550,12550,0
20231212,194500,1737828950,12550,12550,12550,12550,0
20231212,194400,1737828950,12550,12550,12550,12550,0
20231212,194300,1737828950,12550,12550,12550,12550,0
20231212,194200,1737828950,12550,12550,12550,12550,3227
20231212,194100,1737828950,12550,12550,12550,12550,0
20231212,194000,1737828950,12550,12550,12550,12550,0
20231212,193900,1737828950,12550,12550,12550,12550,0
20231212,193800,1737828950,12550,12550,12550,12550,0
20231212,193700,1737828950,12550,12550,12550,12550,0
20231212,193600,1737828950,12550,12550,12550,12550,0
20231212,193500,1737828950,12550,12550,12550,12550,0
20231212,193400,1737828950,12550,12550,12550,12550,0
20231212,193300,1737828950,12550,12550,12550,12550,0
20231212,193200,1737828950,12550,12550,12550,12550,0
20231212,193100,1737828950,12550,12550,12550,12550,0
20231212,193000,1737828950,12550,12550,12550,12550,0
20231212,192900,1737828950,12550,12550,12550,12550,0
20231212,192800,1737828950,12550,12550,12550,12550,0
20231212,192700,1737828950,12550,12550,12550,12550,0
20231212,192600,1737828950,12550,12550,12550,12550,0
20231212,192500,1737828950,12550,12550,12550,12550,0
20231212,192400,1737828950,12550,12550,12550,12550,0
20231212,192300,1737828950,12550,12550,12550,12550,0
20231212,192200,1737828950,12550,12550,12550,12550,0
20231212,192100,1737828950,12550,12550,12550,12550,0
20231212,192000,1737828950,12550,12550,12550,12550,0
20231212,191900,1737828950,12550,12550,12550,12550,0
20231212,191800,1737828950,12550,12550,12550,12550,0
20231212,191700,1737828950,12550,12550,12550,12550,0
20231212,191600,1737828950,12550,12550,12550,12550,0
20231212,191500,1737828950,12550,12550,12550,12550,0
20231212,191400,1737828950,12550,12550,12550,12550,0
20231212,191300,1737828950,12550,12550,12550,12550,0
20231212,191200,1737828950,12550,12550,12550,12550,3227
20231212,191100,1737828950,12550,12550,12550,12550,0
20231212,191000,1737828950,12550,12550,12550,12550,0
20231212,190900,1737828950,12550,12550,12550,12550,0
20231212,190800,1737828950,12550,12550,12550,12550,0
20231212,190700,1737828950,12550,12550,12550,12550,0
20231212,190600,1737828950,12550,12550,12550,12550,0
20231212,190500,1737828950,12550,12550,12550,12550,0
20231212,190400,1737828950,12550,12550,12550,12550,0
20231212,190300,1737828950,12550,12550,12550,12550,0
20231212,190200,1737828950,12550,12550,12550,12550,0
20231212,190100,1737828950,12550,12550,12550,12550,0
20231212,190000,1737828950,12550,12550,12550,12550,0
20231212,185900,1737828950,12550,12550,12550,12550,0
20231212,185800,1737828950,12550,12550,12550,12550,0
20231212,185700,1737828950,12550,12550,12550,12550,0
20231212,185600,1737828950,12550,12550,12550,12550,0
20231212,185500,1737828950,12550,12550,12550,12550,0
20231212,185400,1737828950,12550,12550,12550,12550,0
20231212,185300,1737828950,12550,12550,12550,12550,0
20231212,185200,1737828950,12550,12550,12550,12550,0
20231212,185100,1737828950,12550,12550,12550,12550,0
20231212,185000,1737828950,12550,12550,12550,12550,0
20231212,184900,1737828950,12550,12550,12550,12550,0
20231212,184800,1737828950,12550,12550,12550,12550,0
20231212,184700,1737828950,12550,12550,12550,12550,0
20231212,184600,1737828950,12550,12550,12550,12550,0
20231212,184500,1737828950,12550,12550,12550,12550,0
20231212,184400,1737828950,12550,12550,12550,12550,0
20231212,184300,1737828950,12550,12550,12550,12550,0
20231212,184200,1737828950,12550,12550,12550,12550,3227
20231212,184100,1737828950,12550,12550,12550,12550,0
20231212,184000,1737828950,12550,12550,12550,12550,0
20231212,183900,1737828950,12550,12550,12550,12550,0
20231212,183800,1737828950,12550,12550,12550,12550,0
20231212,183700,1737828950,12550,12550,12550,12550,0
20231212,183600,1737828950,12550,12550,12550,12550,0
20231212,183500,1737828950,12550,12550,12550,12550,0
20231212,183400,1737828950,12550,12550,12550,12550,0
20231212,183300,1737828950,12550,12550,12550,12550,0
20231212,183200,1737828950,12550,12550,12550,12550,0
20231212,183100,1737828950,12550,12550,12550,12550,0
20231212,183000,1737828950,12550,12550,12550,12550,0
20231212,182900,1737828950,12550,12550,12550,12550,0
20231212,182800,1737828950,12550,12550,12550,12550,0
20231212,182700,1737828950,12550,12550,12550,12550,0
20231212,182600,1737828950,12550,12550,12550,12550,0
20231212,182500,1737828950,12550,12550,12550,12550,0
20231212,182400,1737828950,12550,12550,12550,12550,0
20231212,182300,1737828950,12550,12550,12550,12550,0
20231212,182200,1737828950,12550,12550,12550,12550,0
20231212,182100,1737828950,12550,12550,12550,12550,0
20231212,182000,1737828950,12550,12550,12550,12550,0
20231212,181900,1737828950,12550,12550,12550,12550,0
20231212,181800,1737828950,12550,12550,12550,12550,0
20231212,181700,1737828950,12550,12550,12550,12550,0
20231212,181600,1737828950,12550,12550,12550,12550,0
20231212,181500,1737828950,12550,12550,12550,12550,0
20231212,181400,1737828950,12550,12550,12550,12550,0
20231212,181300,1737828950,12550,12550,12550,12550,0
20231212,181200,1737828950,12550,12550,12550,12550,3227
20231212,181100,1737828950,12550,12550,12550,12550,0
20231212,181000,1737828950,12550,12550,12550,12550,0
20231212,180900,1737828950,12550,12550,12550,12550,0
20231212,180800,1737828950,12550,12550,12550,12550,0
20231212,180700,1737828950,12550,12550,12550,12550,0
20231212,180600,1737828950,12550,12550,12550,12550,0
20231212,180500,1737828950,12550,12550,12550,12550,0
20231212,180400,1737828950,12550,12550,12550,12550,0
20231212,180300,1737828950,12550,12550,12550,12550,0
20231212,180200,1737828950,12550,12550,12550,12550,0
20231212,180100,1737828950,12550,12550,12550,12550,0
20231212,180000,1737828950,12550,12550,12550,12550,0
20231212,175900,1737828950,12550,12550,12550,12550,0
20231212,175800,1737828950,12550,12550,12550,12550,0
20231212,175700,1737828950,12550,12550,12550,12550,0
20231212,175600,1737828950,12550,12550,12550,12550,0
20231212,175500,1737828950,12550,12550,12550,12550,0
20231212,175400,1737828950,12550,12550,12550,12550,0
20231212,175300,1737828950,12550,12550,12550,12550,0
20231212,175200,1737828950,12550,12550,12550,12550,0
20231212,175100,1737828950,12550,12550,12550,12550,0
20231212,175000,1737828950,12550,12550,12550,12550,0
20231212,174900,1737828950,12550,12550,12550,12550,0
20231212,174800,1737828950,12550,12550,12550,12550,0
20231212,174700,1737828950,12550,12550,12550,12550,0
20231212,174600,1737828950,12550,12550,12550,12550,0
20231212,174500,1737828950,12550,12550,12550,12550,0
20231212,174400,1737828950,12550,12550,12550,12550,0
20231212,174300,1737828950,12550,12550,12550,12550,0
20231212,174200,1737828950,12550,12550,12550,12550,3227
20231212,174100,1737828950,12550,12550,12550,12550,0
20231212,174000,1737828950,12550,12550,12550,12550,0
20231212,173900,1737828950,12550,12550,12550,12550,0
20231212,173800,1737828950,12550,12550,12550,12550,0
20231212,173700,1737828950,12550,12550,12550,12550,0
20231212,173600,1737828950,12550,12550,12550,12550,0
20231212,173500,1737828950,12550,12550,12550,12550,0
20231212,173400,1737828950,12550,12550,12550,12550,0
20231212,173300,1737828950,12550,12550,12550,12550,0
20231212,173200,1737828950,12550,12550,12550,12550,0
20231212,173100,1737828950,12550,12550,12550,12550,0
20231212,173000,1737828950,12550,12550,12550,12550,0
20231212,172900,1737828950,12550,12550,12550,12550,0
20231212,172800,1737828950,12550,12550,12550,12550,0
20231212,172700,1737828950,12550,12550,12550,12550,0
20231212,172600,1737828950,12550,12550,12550,12550,0
20231212,172500,1737828950,12550,12550,12550,12550,0
20231212,172400,1737828950,12550,12550,12550,12550,0
20231212,172300,1737828950,12550,12550,12550,12550,0
20231212,172200,1737828950,12550,12550,12550,12550,0
20231212,172100,1737828950,12550,12550,12550,12550,0
20231212,172000,1737828950,12550,12550,12550,12550,0
20231212,171900,1737828950,12550,12550,12550,12550,0
20231212,171800,1737828950,12550,12550,12550,12550,0
20231212,171700,1737828950,12550,12550,12550,12550,0
20231212,171600,1737828950,12550,12550,12550,12550,0
20231212,171500,1737828950,12550,12550,12550,12550,0
20231212,171400,1737828950,12550,12550,12550,12550,0
20231212,171300,1737828950,12550,12550,12550,12550,0
20231212,171200,1737828950,12550,12550,12550,12550,3227
20231212,171100,1737828950,12550,12550,12550,12550,0
20231212,171000,1737828950,12550,12550,12550,12550,0
20231212,170900,1737828950,12550,12550,12550,12550,0
20231212,170800,1737828950,12550,12550,12550,12550,0
20231212,170700,1737828950,12550,12550,12550,12550,0
20231212,170600,1737828950,12550,12550,12550,12550,0
20231212,170500,1737828950,12550,12550,12550,12550,0
20231212,170400,1737828950,12550,12550,12550,12550,0
20231212,170300,1737828950,12550,12550,12550,12550,0
20231212,170200,1737828950,12550,12550,12550,12550,0
20231212,170100,1737828950,12550,12550,12550,12550,0
20231212,170000,1737828950,12550,12550,12550,12550,0
20231212,165900,1737828950,12550,12550,12550,12550,0
20231212,165800,1737828950,12550,12550,12550,12550,0
20231212,165700,1737828950,12550,12550,12550,12550,0
20231212,165600,1737828950,12550,12550,12550,12550,0
20231212,165500,1737828950,12550,12550,12550,12550,0
20231212,165400,1737828950,12550,12550,12550,12550,0
20231212,165300,1737828950,12550,12550,12550,12550,0
20231212,165200,1737828950,12550,12550,12550,12550,0
20231212,165100,1737828950,12550,12550,12550,12550,0
20231212,165000,1737828950,12550,12550,12550,12550,0
20231212,164900,1737828950,12550,12550,12550,12550,0
20231212,164800,1737828950,12550,12550,12550,12550,0
20231212,164700,1737828950,12550,12550,12550,12550,0
20231212,164600,1737828950,12550,12550,12550,12550,0
20231212,164500,1737828950,12550,12550,12550,12550,0
20231212,164400,1737828950,12550,12550,12550,12550,0
20231212,164300,1737828950,12550,12550,12550,12550,0
20231212,164200,1737828950,12550,12550,12550,12550,3227
20231212,164100,1737828950,12550,12550,12550,12550,0
20231212,164000,1737828950,12550,12550,12550,12550,0
20231212,163900,1737828950,12550,12550,12550,12550,0
20231212,163800,1737828950,12550,12550,12550,12550,0
20231212,163700,1737828950,12550,12550,12550,12550,0
20231212,163600,1737828950,12550,12550,12550,12550,0
20231212,163500,1737828950,12550,12550,12550,12550,0
20231212,163400,1737828950,12550,12550,12550,12550,0
20231212,163300,1737828950,12550,12550,12550,12550,0
20231212,163200,1737828950,12550,12550,12550,12550,0
20231212,163100,1737828950,12550,12550,12550,12550,0
20231212,163000,1737828950,12550,12550,12550,12550,0
20231212,162900,1737828950,12550,12550,12550,12550,0
20231212,162800,1737828950,12550,12550,12550,12550,0
20231212,162700,1737828950,12550,12550,12550,12550,0
20231212,162600,1737828950,12550,12550,12550,12550,0
20231212,162500,1737828950,12550,12550,12550,12550,0
20231212,162400,1737828950,12550,12550,12550,12550,0
20231212,162300,1737828950,12550,12550,12550,12550,0
20231212,162200,1737828950,12550,12550,12550,12550,0
20231212,162100,1737828950,12550,12550,12550,12550,0
20231212,162000,1737828950,12550,12550,12550,12550,0
20231212,161900,1737828950,12550,12550,12550,12550,0
20231212,161800,1737828950,12550,12550,12550,12550,0
20231212,161700,1737828950,12550,12550,12550,12550,0
20231212,161600,1737828950,12550,12550,12550,12550,0
20231212,161500,1737828950,12550,12550,12550,12550,0
20231212,161400,1737828950,12550,12550,12550,12550,0
20231212,161300,1737828950,12550,12550,12550,12550,0
20231212,161200,1737828950,12550,12550,12550,12550,3227
20231212,161100,1737828950,12550,12550,12550,12550,0
20231212,161000,1737828950,12550,12550,12550,12550,0
20231212,160900,1737828950,12550,12550,12550,12550,0
20231212,160800,1737828950,12550,12550,12550,12550,0
20231212,160700,1737828950,12550,12550,12550,12550,0
20231212,160600,1737828950,12550,12550,12550,12550,0
20231212,160500,1737828950,12550,12550,12550,12550,0
20231212,160400,1737828950,12550,12550,12550,12550,0
20231212,160300,1737828950,12550,12550,12550,12550,0
20231212,160200,1737828950,12550,12550,12550,12550,0
20231212,160100,1737828950,12550,12550,12550,12550,0
20231212,160000,1737828950,12550,12550,12550,12550,0
20231212,155900,1737828950,12550,12550,12550,12550,0
20231212,155800,1737828950,12550,12550,12550,12550,0
20231212,155700,1737828950,12550,12550,12550,12550,0
20231212,155600,1737828950,12550,12550,12550,12550,0
20231212,155500,1737828950,12550,12550,12550,12550,0
20231212,155400,1737828950,12550,12550,12550,12550,0
20231212,155300,1737828950,12550,12550,12550,12550,0
20231212,155200,1737828950,12550,12550,12550,12550,0
20231212,155100,1737828950,12550,12550,12550,12550,0
20231212,155000,1737828950,12550,12550,12550,12550,0
20231212,154900,1737828950,12550,12550,12550,12550,0
20231212,154800,1737828950,12550,12550,12550,12550,0
20231212,154700,1737828950,12550,12550,12550,12550,0
20231212,154600,1737828950,12550,12550,12550,12550,0
20231212,154500,1737828950,12550,12550,12550,12550,0
20231212,154400,1737828950,12550,12550,12550,12550,0
20231212,154300,1737828950,12550,12550,12550,12550,0
20231212,154200,1737828950,12550,12550,12550,12550,3227
20231212,154100,1737828950,12550,12550,12550,12550,0
20231212,154000,1737828950,12550,12550,12550,12550,0
20231212,153900,1737828950,12550,12550,12550,12550,0
20231212,153800,1737828950,12550,12550,12550,12550,0
20231212,153700,1737828950,12550,12550,12550,12550,0
20231212,153600,1737828950,12550,12550,12550,12550,0
20231212,153500,1737828950,12550,12550,12550,12550,0
20231212,153400,1737828950,12550,12550,12550,12550,0
20231212,153300,1737828950,12550,12550,12550,12550,0
20231212,153200,1737828950,12550,12550,12550,12550,0
20231212,153100,1737828950,12550,12550,12550,12550,0
20231212,153000,1737828950,12550,12550,12550,12550,3227
20231212,152900,1697330100,12570,12570,12570,12570,0
20231212,152800,1697330100,12570,12570,12570,12570,0
20231212,152700,1697330100,12570,12570,12570,12570,0
20231212,152600,1697330100,12570,12570,12570,12570,0
20231212,152500,1697330100,12570,12570,12570,12570,0
20231212,152400,1697330100,12570,12570,12570,12570,0
20231212,152300,1697330100,12570,12570,12570,12570,0
20231212,152200,1697330100,12570,12570,12570,12570,0
20231212,152100,1697330100,12570,12570,12570,12570,0
20231212,152000,1697330100,12570,12570,12570,12570,0
20231212,151900,1697330100,12570,12580,12580,12570,89
20231212,151800,1696210670,12570,12560,12570,12560,351
20231212,151700,1691798610,12560,12560,12560,12560,36
20231212,151600,1691346450,12560,12560,12560,12560,0
20231212,151500,1691346450,12560,12570,12570,12560,89
20231212,151400,1690228260,12570,12560,12570,12560,62
20231212,151300,1689448980,12560,12560,12560,12560,291
20231212,151200,1685794020,12570,12570,12570,12560,97
20231212,151100,1684575030,12560,12570,12570,12560,113
20231212,151000,1683155000,12570,12570,12570,12560,89
20231212,150900,1682036430,12560,12570,12570,12560,109
20231212,150800,1680666310,12560,12560,12570,12560,250
20231212,150700,1677526230,12570,12570,12570,12570,134
20231212,150600,1675841850,12570,12570,12570,12570,45
20231212,150500,1675276200,12560,12560,12560,12560,10
20231212,150400,1675150600,12560,12560,12560,12560,30
20231212,150300,1674773800,12560,12560,12560,12550,201
20231212,150200,1672250700,12560,12560,12560,12560,47
20231212,150100,1671660380,12570,12570,12570,12570,5
20231212,150000,1671597530,12570,12570,12570,12570,52
20231212,145900,1670943890,12570,12580,12580,12570,118
20231212,145800,1669460280,12560,12590,12590,12560,2
20231212,145700,1669435130,12580,12580,12580,12580,1
20231212,145600,1669422550,12580,12590,12590,12580,48
20231212,145500,1668818590,12550,12590,12590,12550,285
20231212,145400,1665236890,12580,12580,12580,12580,4
20231212,145300,1665186570,12590,12560,12590,12560,275
20231212,145200,1661729220,12570,12580,12580,12570,28
20231212,145100,1661377060,12580,12580,12580,12580,13
20231212,145000,1661213520,12580,12570,12590,12570,185
20231212,144900,1658887630,12570,12590,12590,12570,42
20231212,144800,1658359630,12590,12600,12610,12590,1097
20231212,144700,1644543330,12600,12600,12600,12600,507
20231212,144600,1638155130,12590,12590,12600,12590,390
20231212,144500,1633244970,12600,12590,12600,12590,2009
20231212,144400,1607932470,12590,12580,12590,12580,549
20231212,144300,1601020800,12590,12570,12590,12570,1155
20231212,144200,1586492060,12570,12560,12570,12560,40
20231212,144100,1585989270,12550,12560,12570,12550,260
20231212,144000,1582724050,12570,12570,12570,12570,23
20231212,143900,1582434940,12570,12570,12570,12570,4
20231212,143800,1582384660,12570,12570,12580,12570,400
20231212,143700,1577356290,12570,12570,12570,12570,44
20231212,143600,1576803210,12570,12570,12570,12570,0
20231212,143500,1576803210,12570,12570,12570,12570,414
20231212,143400,1571599230,12570,12570,12570,12560,408
20231212,143300,1566473170,12560,12570,12570,12560,92
20231212,143200,1565317230,12570,12570,12570,12560,9
20231212,143100,1565204110,12560,12560,12560,12550,661
20231212,143000,1556907400,12570,12570,12570,12570,42
20231212,142900,1556379460,12570,12570,12570,12560,51
20231212,142800,1555738410,12570,12570,12570,12570,1
20231212,142700,1555725840,12570,12580,12590,12550,1710
20231212,142600,1534231330,12580,12570,12580,12560,58
20231212,142500,1533502240,12570,12560,12570,12560,75
20231212,142400,1532559750,12570,12560,12570,12560,172
20231212,142300,1530399390,12560,12550,12560,12550,74
20231212,142200,1529470410,12560,12550,12560,12550,110
20231212,142100,1528089400,12550,12550,12550,12550,111
20231212,142000,1526696350,12550,12560,12560,12550,1177
20231212,141900,1511922050,12580,12580,12580,12580,36
20231212,141800,1511469170,12580,12570,12590,12570,202
20231212,141700,1508929210,12570,12570,12570,12570,1
20231212,141600,1508916640,12560,12560,12560,12560,19
20231212,141500,1508678000,12550,12560,12560,12550,9
20231212,141400,1508564970,12560,12550,12560,12550,1384
20231212,141300,1491195600,12550,12590,12590,12550,1711
20231212,141200,1469711300,12590,12590,12590,12590,0
20231212,141100,1469711300,12590,12590,12590,12590,129
20231212,141000,1468087190,12590,12570,12590,12570,115
20231212,140900,1466640440,12560,12570,12570,12560,573
20231212,140800,1459443220,12560,12560,12560,12560,9
20231212,140700,1459330180,12580,12590,12590,12580,705
20231212,140600,1450460790,12590,12590,12590,12590,12
20231212,140500,1450309710,12590,12590,12590,12590,32
20231212,140400,1449906830,12590,12580,12590,12580,69
20231212,140300,1449038160,12580,12590,12590,12580,50
20231212,140200,1448408740,12590,12590,12590,12580,90
20231212,140100,1447275880,12590,12590,12590,12590,105
20231212,140000,1445953930,12580,12560,12580,12560,521
20231212,135900,1439404710,12560,12550,12560,12550,51
20231212,135800,1438764530,12550,12550,12560,12550,2088
20231212,135700,1412559740,12550,12550,12550,12550,300
20231212,135600,1408794740,12560,12570,12570,12560,266
20231212,135500,1405451200,12590,12590,12590,12590,121
20231212,135400,1403927810,12590,12580,12590,12580,53
20231212,135300,1403260690,12580,12570,12580,12570,255
20231212,135200,1400052970,12570,12570,12570,12570,10
20231212,135100,1399927270,12580,12580,12580,12580,234
20231212,135000,1396983550,12580,12580,12590,12580,116
20231212,134900,1395524170,12580,12590,12590,12580,81
20231212,134800,1394505000,12590,12590,12590,12590,257
20231212,134700,1391269370,12590,12590,12590,12580,334
20231212,134600,1387067410,12590,12580,12590,12580,7
20231212,134500,1386979290,12590,12580,12590,12580,76
20231212,134400,1386022540,12590,12590,12590,12590,19
20231212,134300,1385783330,12590,12590,12600,12580,671
20231212,134200,1377335520,12580,12560,12580,12560,1140
20231212,134100,1363000280,12560,12560,12560,12560,6
20231212,134000,1362924920,12560,12560,12560,12560,46
20231212,133900,1362347160,12560,12550,12560,12550,242
20231212,133800,1359308030,12550,12550,12550,12550,323
20231212,133700,1355254380,12560,12550,12560,12550,16
20231212,133600,1355053490,12550,12550,12560,12510,391
20231212,133500,1350148670,12550,12550,12550,12550,208
20231212,133400,1347538270,12550,12550,12550,12550,564
20231212,133300,1340460070,12550,12530,12560,12530,506
20231212,133200,1334108060,12530,12550,12550,12510,836
20231212,133100,1323629040,12550,12560,12560,12550,1505
20231212,133000,1304727780,12560,12570,12580,12560,487
20231212,132900,1298607820,12580,12580,12580,12580,12
20231212,132800,1298456860,12580,12570,12580,12570,9
20231212,132700,1298343690,12570,12590,12590,12570,178
20231212,132600,1296104160,12590,12590,12590,12590,120
20231212,132500,1294593360,12590,12590,12590,12590,798
20231212,132400,1284546540,12590,12590,12590,12590,666
20231212,132300,1276161600,12590,12580,12590,12580,38
20231212,132200,1275683490,12590,12590,12590,12590,395
20231212,132100,1270710440,12590,12560,12590,12550,2475
20231212,132000,1239588910,12570,12560,12570,12560,168
20231212,131900,1237478390,12570,12560,12570,12560,91
20231212,131800,1236334690,12560,12570,12570,12560,187
20231212,131700,1233985570,12570,12570,12570,12570,50
20231212,131600,1233357070,12570,12580,12580,12570,24
20231212,131500,1233055280,12580,12570,12580,12560,189
20231212,131400,1230679730,12580,12590,12590,12570,1053
20231212,131300,1217442100,12590,12590,12590,12590,0
20231212,131200,1217442100,12590,12580,12590,12580,67
20231212,131100,1216598580,12590,12580,12590,12580,40
20231212,131000,1216094990,12570,12590,12590,12570,24
20231212,130900,1215793070,12570,12580,12590,12560,11
20231212,130800,1215654810,12590,12580,12590,12580,101
20231212,130700,1214383820,12590,12580,12590,12580,1647
20231212,130600,1193654010,12580,12580,12580,12580,206
20231212,130500,1191062530,12580,12560,12580,12550,1444
20231212,130400,1172905790,12560,12550,12560,12550,538
20231212,130300,1166149500,12550,12550,12550,12550,155
20231212,130200,1164204250,12550,12560,12570,12550,1532
20231212,130100,1144975940,12550,12540,12560,12530,1419
20231212,130000,1127171450,12530,12530,12530,12520,217
20231212,125900,1124452450,12520,12520,12520,12520,34
20231212,125800,1124026770,12520,12520,12520,12520,12
20231212,125700,1123876530,12510,12510,12510,12510,55
20231212,125600,1123188480,12500,12520,12520,12500,48
20231212,125500,1122587580,12500,12520,12520,12500,344
20231212,125400,1118286030,12510,12520,12520,12510,87
20231212,125300,1117197200,12530,12530,12530,12530,40
20231212,125200,1116696000,12520,12520,12520,12520,45
20231212,125100,1116132600,12530,12520,12530,12520,56
20231212,125000,1115431310,12520,12530,12530,12520,995
20231212,124900,1102964340,12540,12540,12540,12540,66
20231212,124800,1102136700,12530,12530,12530,12530,36
20231212,124700,1101685620,12530,12530,12530,12530,13
20231212,124600,1101522730,12530,12530,12530,12530,47
20231212,124500,1100933820,12520,12530,12530,12520,134
20231212,124400,1099254810,12540,12540,12540,12540,5
20231212,124300,1099192110,12540,12540,12540,12540,156
20231212,124200,1097235870,12530,12530,12530,12530,17
20231212,124100,1097022860,12540,12540,12540,12540,472
20231212,124000,1091103980,12540,12530,12540,12530,40
20231212,123900,1090602400,12540,12540,12540,12540,12
20231212,123800,1090451920,12540,12540,12540,12530,30
20231212,123700,1090075760,12530,12530,12530,12530,95
20231212,123600,1088885410,12530,12520,12530,12520,115
20231212,123500,1087444810,12530,12530,12530,12530,9
20231212,123400,1087332040,12520,12520,12530,12520,149
20231212,123300,1085466080,12520,12500,12520,12500,357
20231212,123200,1080999210,12510,12530,12530,12510,1157
20231212,123100,1066523260,12530,12530,12530,12510,425
20231212,123000,1061204770,12540,12540,12540,12530,12
20231212,122900,1061054300,12540,12540,12550,12540,137
20231212,122800,1059336240,12550,12530,12560,12520,3288
20231212,122700,1018094980,12520,12520,12520,12520,396
20231212,122600,1013137060,12530,12520,12530,12510,410
20231212,122500,1008004850,12520,12520,12520,12520,64
20231212,122400,1007203570,12520,12510,12520,12510,64
20231212,122300,1006402810,12520,12530,12530,12520,144
20231212,122200,1004599130,12530,12530,12530,12530,42
20231212,122100,1004072870,12530,12530,12530,12530,1
20231212,122000,1004060340,12530,12530,12530,12530,15
20231212,121900,1003872390,12520,12520,12530,12510,354
20231212,121800,999441030,12520,12510,12520,12510,321
20231212,121700,995423820,12510,12510,12510,12510,40
20231212,121600,994923420,12510,12510,12510,12510,8
20231212,121500,994823340,12500,12500,12500,12500,37
20231212,121400,994360840,12500,12500,12500,12500,84
20231212,121300,993310840,12510,12500,12510,12500,375
20231212,121200,988623300,12500,12500,12500,12500,92
20231212,121100,987473300,12490,12490,12490,12490,7
20231212,121000,987385870,12500,12500,12500,12500,38
20231212,120900,986910870,12500,12500,12500,12500,56
20231212,120800,986210870,12500,12500,12500,12500,117
20231212,120700,984748370,12500,12500,12500,12490,52
20231212,120600,984098390,12500,12500,12500,12500,45
20231212,120500,983535890,12500,12500,12500,12500,12
20231212,120400,983385890,12500,12500,12500,12500,11
20231212,120300,983248390,12490,12490,12500,12490,216
20231212,120200,980550180,12500,12500,12500,12500,12
20231212,120100,980400180,12500,12500,12500,12490,105
20231212,120000,979088680,12490,12500,12500,12490,182
20231212,115900,976815130,12490,12490,12490,12490,1
20231212,115800,976802640,12500,12490,12510,12490,252
20231212,115700,973652880,12490,12500,12500,12490,66
20231212,115600,972828180,12500,12500,12500,12500,0
20231212,115500,972828180,12500,12470,12500,12460,606
20231212,115400,965267710,12470,12470,12480,12470,190
20231212,115300,962898110,12470,12470,12470,12470,0
20231212,115200,962898110,12470,12460,12470,12460,569
20231212,115100,955808360,12470,12480,12480,12470,250
20231212,115000,952690490,12480,12470,12480,12470,593
20231212,114900,945295640,12480,12490,12490,12480,49
20231212,114800,944684100,12490,12490,12490,12490,31
20231212,114700,944296910,12490,12500,12500,12490,53
20231212,114600,943634930,12490,12490,12490,12470,138
20231212,114500,941913310,12490,12480,12490,12480,7
20231212,114400,941825940,12490,12480,12490,12470,50
20231212,114300,941201540,12490,12480,12490,12480,36
20231212,114200,940752040,12480,12470,12490,12470,65
20231212,114100,939941310,12490,12490,12490,12470,332
20231212,114000,935796780,12500,12500,12500,12490,13
20231212,113900,935634290,12500,12490,12500,12480,60
20231212,113800,934884750,12490,12490,12490,12490,37
20231212,113700,934422620,12500,12500,12500,12500,60
20231212,113600,933672620,12510,12510,12510,12510,4
20231212,113500,933622580,12500,12510,12510,12500,66
20231212,113400,932797020,12510,12520,12520,12510,57
20231212,113300,932083400,12530,12520,12530,12520,66
20231212,113200,931257040,12530,12530,12530,12510,40
20231212,113100,930755860,12530,12500,12530,12490,1770
20231212,113000,908626590,12500,12490,12500,12490,18
20231212,112900,908401740,12500,12500,12500,12480,326
20231212,112800,904329060,12490,12500,12500,12480,177
20231212,112700,902118810,12500,12470,12500,12470,2204
20231212,112600,874611410,12480,12470,12480,12470,57
20231212,112500,873900240,12490,12490,12500,12490,35
20231212,112400,873463070,12500,12500,12500,12490,58
20231212,112300,872738170,12490,12500,12500,12490,116
20231212,112200,871288480,12500,12500,12500,12500,22
20231212,112100,871013480,12500,12500,12500,12490,83
20231212,112000,869976230,12500,12460,12500,12460,1012
20231212,111900,857356810,12460,12460,12460,12450,213
20231212,111800,854702880,12460,12460,12470,12460,197
20231212,111700,852248180,12470,12470,12470,12470,148
20231212,111600,850402620,12470,12500,12500,12460,1707
20231212,111500,829116810,12500,12500,12500,12490,267
20231212,111400,825781870,12500,12500,12500,12490,221
20231212,111300,823021420,12500,12490,12500,12490,382
20231212,111200,818249810,12500,12500,12500,12490,139
20231212,111100,816512980,12490,12500,12500,12490,56
20231212,111000,815813480,12500,12490,12500,12490,478
20231212,110900,809840810,12490,12490,12500,12490,220
20231212,110800,807092990,12490,12500,12500,12490,354
20231212,110700,802671350,12500,12490,12500,12490,437
20231212,110600,797212760,12500,12490,12500,12480,247
20231212,110500,794127720,12490,12490,12500,12480,585
20231212,110400,786821100,12480,12460,12480,12450,942
20231212,110300,775087670,12480,12490,12490,12460,566
20231212,110200,768030680,12490,12490,12490,12470,600
20231212,110100,760546770,12480,12460,12490,12460,632
20231212,110000,752668530,12460,12460,12470,12440,960
20231212,105900,740713700,12460,12470,12470,12440,173
20231212,105800,738560380,12460,12500,12500,12450,2799
20231212,105700,703606120,12500,12440,12500,12440,2591
20231212,105600,671279320,12420,12450,12470,12420,521
20231212,105500,664789210,12440,12430,12440,12420,616
20231212,105400,657128510,12430,12420,12430,12390,131
20231212,105300,655501490,12390,12380,12420,12380,7542
20231212,105200,561996810,12380,12370,12390,12370,129
20231212,105100,560399790,12380,12390,12390,12370,811
20231212,105000,550353410,12370,12370,12390,12370,616
20231212,104900,542729840,12370,12380,12390,12350,633
20231212,104800,534896090,12380,12350,12380,12350,704
20231212,104700,526195000,12370,12330,12370,12330,233
20231212,104600,523315570,12350,12320,12350,12310,751
20231212,104500,514063240,12310,12360,12360,12310,1173
20231212,104400,499591840,12350,12310,12360,12310,1462
20231212,104300,481562560,12310,12300,12310,12290,834
20231212,104200,471303780,12300,12290,12300,12290,1101
20231212,104100,457761850,12290,12290,12290,12290,28
20231212,104000,457417730,12290,12290,12290,12270,4
20231212,103900,457368600,12290,12300,12300,12290,80
20231212,103800,456385300,12290,12280,12290,12280,33
20231212,103700,455979830,12300,12280,12300,12260,1254
20231212,103600,440566320,12280,12280,12280,12280,39
20231212,103500,440087400,12290,12280,12290,12280,214
20231212,103400,437458880,12290,12280,12290,12240,1071
20231212,103300,424310370,12280,12270,12280,12270,226
20231212,103200,421536980,12270,12270,12270,12270,21
20231212,103100,421279310,12270,12270,12270,12270,12
20231212,103000,421132070,12260,12260,12260,12260,107
20231212,102900,419820250,12260,12260,12260,12260,79
20231212,102800,418851710,12270,12270,12270,12270,36
20231212,102700,418409990,12270,12260,12270,12260,64
20231212,102600,417624780,12270,12270,12270,12270,6
20231212,102500,417551160,12270,12270,12270,12260,18
20231212,102400,417330450,12270,12260,12270,12250,235
20231212,102300,414450760,12250,12250,12260,12250,42
20231212,102200,413936140,12260,12270,12280,12230,472
20231212,102100,408148630,12260,12240,12260,12240,508
20231212,102000,401924510,12240,12240,12240,12230,196
20231212,101900,399525540,12240,12230,12250,12230,521
20231212,101800,393148550,12220,12220,12220,12210,576
20231212,101700,386109980,12220,12220,12220,12210,446
20231212,101600,380659870,12220,12220,12220,12220,14
20231212,101500,380488790,12220,12210,12230,12210,432
20231212,101400,375210940,12210,12180,12210,12180,1415
20231212,101300,357941500,12180,12190,12190,12180,244
20231212,101200,354967740,12200,12210,12210,12200,162
20231212,101100,352990570,12210,12210,12210,12210,14
20231212,101000,352819630,12210,12200,12210,12200,411
20231212,100900,347805120,12210,12210,12210,12210,104
20231212,100800,346535280,12210,12200,12210,12200,62
20231212,100700,345778330,12200,12200,12200,12200,47
20231212,100600,345204930,12210,12200,12210,12200,31
20231212,100500,344826430,12200,12200,12210,12190,2184
20231212,100400,318185380,12200,12190,12200,12180,619
20231212,100300,310636110,12200,12180,12200,12180,1682
20231212,100200,290135820,12180,12170,12190,12160,1076
20231212,100100,277031280,12160,12140,12160,12140,351
20231212,100000,272765050,12140,12140,12140,12130,16
20231212,095900,272570820,12130,12140,12140,12130,92
20231212,095800,271454380,12130,12130,12140,12130,42
20231212,095700,270944910,12140,12140,12140,12140,16
20231212,095600,270750670,12130,12120,12130,12110,260
20231212,095500,267601340,12130,12140,12140,12130,719
20231212,095400,258875260,12150,12150,12150,12150,201
20231212,095300,256433110,12150,12140,12160,12140,141
20231212,095200,254719530,12150,12130,12160,12130,72
20231212,095100,253845560,12110,12110,12110,12090,1113
20231212,095000,240368100,12110,12090,12110,12090,1032
20231212,094900,227885920,12080,12050,12080,12050,1058
20231212,094800,215115750,12070,12080,12080,12050,298
20231212,094700,211523000,12080,12080,12080,12080,15
20231212,094600,211341800,12080,12070,12080,12070,263
20231212,094500,208167350,12070,12070,12070,12070,0
20231212,094400,208167350,12070,12070,12070,12070,3
20231212,094300,208131140,12070,12070,12070,12070,133
20231212,094200,206525830,12070,12040,12070,12040,1228
20231212,094100,191721700,12040,12040,12040,12040,36
20231212,094000,191288260,12040,12040,12040,12040,0
20231212,093900,191288260,12040,12040,12040,12040,4
20231212,093800,191240100,12040,12040,12040,12040,0
20231212,093700,191240100,12040,12040,12050,12040,6
20231212,093600,191167840,12050,12050,12050,12050,1
20231212,093500,191155790,12050,12000,12050,12000,1494
20231212,093400,173211650,11990,12000,12000,11990,700
20231212,093300,164811670,12020,11990,12020,11990,254
20231212,093200,161763180,11990,12010,12010,11990,849
20231212,093100,151574880,12020,12020,12020,12020,3
20231212,093000,151538820,12020,12010,12020,12010,26
20231212,092900,151226550,12010,12000,12010,12000,28
20231212,092800,150890540,12010,12020,12020,12010,5
20231212,092700,150830460,12020,12030,12030,12020,1551
20231212,092600,132186760,12040,12030,12040,12030,21
20231212,092500,131934120,12040,12030,12040,12030,2
20231212,092400,131910050,12030,12010,12030,11990,526
20231212,092300,125601240,12010,12030,12030,11990,1302
20231212,092200,109973650,12040,12050,12050,12040,73
20231212,092100,109094720,12070,12090,12090,12040,194
20231212,092000,106756400,12100,12120,12120,12090,183
20231212,091900,104542710,12100,12110,12130,12090,1091
20231212,091800,91311160,12090,12130,12130,12090,82
20231212,091700,90318790,12130,12140,12140,12110,204
20231212,091600,87848130,12140,12150,12160,12110,396
20231212,091500,83046740,12150,12150,12150,12150,32
20231212,091400,82657940,12160,12150,12160,12150,41
20231212,091300,82159480,12160,12160,12160,12160,2
20231212,091200,82135160,12160,12130,12160,12110,364
20231212,091100,77714450,12100,12130,12140,12100,222
20231212,091000,75021710,12130,12140,12140,12130,141
20231212,090900,73310860,12140,12180,12180,12140,512
20231212,090800,67080550,12180,12220,12250,12180,1851
20231212,090700,44484480,12230,12090,12230,12090,1635
20231212,090600,24592200,12080,12080,12080,12080,166
20231212,090500,22586920,12080,12010,12080,12000,1265
20231212,090400,7334550,12000,12050,12050,12000,119
20231212,090300,5902690,12000,12060,12060,12000,195
20231212,090200,3562530,12070,12070,12070,12070,23
20231212,090100,3284920,12070,12000,12080,12000,84
20231212,090000,2270950,12080,12080,12080,12070,188