KissMeData/134060/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,201700,28344210,5450,5450,5450,5450,107
20231212,201600,28344210,5450,5450,5450,5450,0
20231212,201500,28344210,5450,5450,5450,5450,0
20231212,201400,28344210,5450,5450,5450,5450,0
20231212,201300,28344210,5450,5450,5450,5450,0
20231212,201200,28344210,5450,5450,5450,5450,0
20231212,201100,28344210,5450,5450,5450,5450,0
20231212,201000,28344210,5450,5450,5450,5450,0
20231212,200900,28344210,5450,5450,5450,5450,0
20231212,200800,28344210,5450,5450,5450,5450,0
20231212,200700,28344210,5450,5450,5450,5450,0
20231212,200600,28344210,5450,5450,5450,5450,0
20231212,200500,28344210,5450,5450,5450,5450,0
20231212,200400,28344210,5450,5450,5450,5450,0
20231212,200300,28344210,5450,5450,5450,5450,0
20231212,200200,28344210,5450,5450,5450,5450,0
20231212,200100,28344210,5450,5450,5450,5450,0
20231212,200000,28344210,5450,5450,5450,5450,0
20231212,195900,28344210,5450,5450,5450,5450,0
20231212,195800,28344210,5450,5450,5450,5450,0
20231212,195700,28344210,5450,5450,5450,5450,0
20231212,195600,28344210,5450,5450,5450,5450,0
20231212,195500,28344210,5450,5450,5450,5450,0
20231212,195400,28344210,5450,5450,5450,5450,0
20231212,195300,28344210,5450,5450,5450,5450,0
20231212,195200,28344210,5450,5450,5450,5450,0
20231212,195100,28344210,5450,5450,5450,5450,0
20231212,195000,28344210,5450,5450,5450,5450,0
20231212,194900,28344210,5450,5450,5450,5450,0
20231212,194800,28344210,5450,5450,5450,5450,0
20231212,194700,28344210,5450,5450,5450,5450,107
20231212,194600,28344210,5450,5450,5450,5450,0
20231212,194500,28344210,5450,5450,5450,5450,0
20231212,194400,28344210,5450,5450,5450,5450,0
20231212,194300,28344210,5450,5450,5450,5450,0
20231212,194200,28344210,5450,5450,5450,5450,0
20231212,194100,28344210,5450,5450,5450,5450,0
20231212,194000,28344210,5450,5450,5450,5450,0
20231212,193900,28344210,5450,5450,5450,5450,0
20231212,193800,28344210,5450,5450,5450,5450,0
20231212,193700,28344210,5450,5450,5450,5450,0
20231212,193600,28344210,5450,5450,5450,5450,0
20231212,193500,28344210,5450,5450,5450,5450,0
20231212,193400,28344210,5450,5450,5450,5450,0
20231212,193300,28344210,5450,5450,5450,5450,0
20231212,193200,28344210,5450,5450,5450,5450,0
20231212,193100,28344210,5450,5450,5450,5450,0
20231212,193000,28344210,5450,5450,5450,5450,0
20231212,192900,28344210,5450,5450,5450,5450,0
20231212,192800,28344210,5450,5450,5450,5450,0
20231212,192700,28344210,5450,5450,5450,5450,0
20231212,192600,28344210,5450,5450,5450,5450,0
20231212,192500,28344210,5450,5450,5450,5450,0
20231212,192400,28344210,5450,5450,5450,5450,0
20231212,192300,28344210,5450,5450,5450,5450,0
20231212,192200,28344210,5450,5450,5450,5450,0
20231212,192100,28344210,5450,5450,5450,5450,0
20231212,192000,28344210,5450,5450,5450,5450,0
20231212,191900,28344210,5450,5450,5450,5450,0
20231212,191800,28344210,5450,5450,5450,5450,0
20231212,191700,28344210,5450,5450,5450,5450,107
20231212,191600,28344210,5450,5450,5450,5450,0
20231212,191500,28344210,5450,5450,5450,5450,0
20231212,191400,28344210,5450,5450,5450,5450,0
20231212,191300,28344210,5450,5450,5450,5450,0
20231212,191200,28344210,5450,5450,5450,5450,0
20231212,191100,28344210,5450,5450,5450,5450,0
20231212,191000,28344210,5450,5450,5450,5450,0
20231212,190900,28344210,5450,5450,5450,5450,0
20231212,190800,28344210,5450,5450,5450,5450,0
20231212,190700,28344210,5450,5450,5450,5450,0
20231212,190600,28344210,5450,5450,5450,5450,0
20231212,190500,28344210,5450,5450,5450,5450,0
20231212,190400,28344210,5450,5450,5450,5450,0
20231212,190300,28344210,5450,5450,5450,5450,0
20231212,190200,28344210,5450,5450,5450,5450,0
20231212,190100,28344210,5450,5450,5450,5450,0
20231212,190000,28344210,5450,5450,5450,5450,0
20231212,185900,28344210,5450,5450,5450,5450,0
20231212,185800,28344210,5450,5450,5450,5450,0
20231212,185700,28344210,5450,5450,5450,5450,0
20231212,185600,28344210,5450,5450,5450,5450,0
20231212,185500,28344210,5450,5450,5450,5450,0
20231212,185400,28344210,5450,5450,5450,5450,0
20231212,185300,28344210,5450,5450,5450,5450,0
20231212,185200,28344210,5450,5450,5450,5450,0
20231212,185100,28344210,5450,5450,5450,5450,0
20231212,185000,28344210,5450,5450,5450,5450,0
20231212,184900,28344210,5450,5450,5450,5450,0
20231212,184800,28344210,5450,5450,5450,5450,0
20231212,184700,28344210,5450,5450,5450,5450,107
20231212,184600,28344210,5450,5450,5450,5450,0
20231212,184500,28344210,5450,5450,5450,5450,0
20231212,184400,28344210,5450,5450,5450,5450,0
20231212,184300,28344210,5450,5450,5450,5450,0
20231212,184200,28344210,5450,5450,5450,5450,0
20231212,184100,28344210,5450,5450,5450,5450,0
20231212,184000,28344210,5450,5450,5450,5450,0
20231212,183900,28344210,5450,5450,5450,5450,0
20231212,183800,28344210,5450,5450,5450,5450,0
20231212,183700,28344210,5450,5450,5450,5450,0
20231212,183600,28344210,5450,5450,5450,5450,0
20231212,183500,28344210,5450,5450,5450,5450,0
20231212,183400,28344210,5450,5450,5450,5450,0
20231212,183300,28344210,5450,5450,5450,5450,0
20231212,183200,28344210,5450,5450,5450,5450,0
20231212,183100,28344210,5450,5450,5450,5450,0
20231212,183000,28344210,5450,5450,5450,5450,0
20231212,182900,28344210,5450,5450,5450,5450,0
20231212,182800,28344210,5450,5450,5450,5450,0
20231212,182700,28344210,5450,5450,5450,5450,0
20231212,182600,28344210,5450,5450,5450,5450,0
20231212,182500,28344210,5450,5450,5450,5450,0
20231212,182400,28344210,5450,5450,5450,5450,0
20231212,182300,28344210,5450,5450,5450,5450,0
20231212,182200,28344210,5450,5450,5450,5450,0
20231212,182100,28344210,5450,5450,5450,5450,0
20231212,182000,28344210,5450,5450,5450,5450,0
20231212,181900,28344210,5450,5450,5450,5450,0
20231212,181800,28344210,5450,5450,5450,5450,0
20231212,181700,28344210,5450,5450,5450,5450,107
20231212,181600,28344210,5450,5450,5450,5450,0
20231212,181500,28344210,5450,5450,5450,5450,0
20231212,181400,28344210,5450,5450,5450,5450,0
20231212,181300,28344210,5450,5450,5450,5450,0
20231212,181200,28344210,5450,5450,5450,5450,0
20231212,181100,28344210,5450,5450,5450,5450,0
20231212,181000,28344210,5450,5450,5450,5450,0
20231212,180900,28344210,5450,5450,5450,5450,0
20231212,180800,28344210,5450,5450,5450,5450,0
20231212,180700,28344210,5450,5450,5450,5450,0
20231212,180600,28344210,5450,5450,5450,5450,0
20231212,180500,28344210,5450,5450,5450,5450,0
20231212,180400,28344210,5450,5450,5450,5450,0
20231212,180300,28344210,5450,5450,5450,5450,0
20231212,180200,28344210,5450,5450,5450,5450,0
20231212,180100,28344210,5450,5450,5450,5450,0
20231212,180000,28344210,5450,5450,5450,5450,0
20231212,175900,28344210,5450,5450,5450,5450,0
20231212,175800,28344210,5450,5450,5450,5450,0
20231212,175700,28344210,5450,5450,5450,5450,0
20231212,175600,28344210,5450,5450,5450,5450,0
20231212,175500,28344210,5450,5450,5450,5450,0
20231212,175400,28344210,5450,5450,5450,5450,0
20231212,175300,28344210,5450,5450,5450,5450,0
20231212,175200,28344210,5450,5450,5450,5450,0
20231212,175100,28344210,5450,5450,5450,5450,0
20231212,175000,28344210,5450,5450,5450,5450,0
20231212,174900,28344210,5450,5450,5450,5450,0
20231212,174800,28344210,5450,5450,5450,5450,0
20231212,174700,28344210,5450,5450,5450,5450,107
20231212,174600,28344210,5450,5450,5450,5450,0
20231212,174500,28344210,5450,5450,5450,5450,0
20231212,174400,28344210,5450,5450,5450,5450,0
20231212,174300,28344210,5450,5450,5450,5450,0
20231212,174200,28344210,5450,5450,5450,5450,0
20231212,174100,28344210,5450,5450,5450,5450,0
20231212,174000,28344210,5450,5450,5450,5450,0
20231212,173900,28344210,5450,5450,5450,5450,0
20231212,173800,28344210,5450,5450,5450,5450,0
20231212,173700,28344210,5450,5450,5450,5450,0
20231212,173600,28344210,5450,5450,5450,5450,0
20231212,173500,28344210,5450,5450,5450,5450,0
20231212,173400,28344210,5450,5450,5450,5450,0
20231212,173300,28344210,5450,5450,5450,5450,0
20231212,173200,28344210,5450,5450,5450,5450,0
20231212,173100,28344210,5450,5450,5450,5450,0
20231212,173000,28344210,5450,5450,5450,5450,0
20231212,172900,28344210,5450,5450,5450,5450,0
20231212,172800,28344210,5450,5450,5450,5450,0
20231212,172700,28344210,5450,5450,5450,5450,0
20231212,172600,28344210,5450,5450,5450,5450,0
20231212,172500,28344210,5450,5450,5450,5450,0
20231212,172400,28344210,5450,5450,5450,5450,0
20231212,172300,28344210,5450,5450,5450,5450,0
20231212,172200,28344210,5450,5450,5450,5450,0
20231212,172100,28344210,5450,5450,5450,5450,0
20231212,172000,28344210,5450,5450,5450,5450,0
20231212,171900,28344210,5450,5450,5450,5450,0
20231212,171800,28344210,5450,5450,5450,5450,0
20231212,171700,28344210,5450,5450,5450,5450,107
20231212,171600,28344210,5450,5450,5450,5450,0
20231212,171500,28344210,5450,5450,5450,5450,0
20231212,171400,28344210,5450,5450,5450,5450,0
20231212,171300,28344210,5450,5450,5450,5450,0
20231212,171200,28344210,5450,5450,5450,5450,0
20231212,171100,28344210,5450,5450,5450,5450,0
20231212,171000,28344210,5450,5450,5450,5450,0
20231212,170900,28344210,5450,5450,5450,5450,0
20231212,170800,28344210,5450,5450,5450,5450,0
20231212,170700,28344210,5450,5450,5450,5450,0
20231212,170600,28344210,5450,5450,5450,5450,0
20231212,170500,28344210,5450,5450,5450,5450,0
20231212,170400,28344210,5450,5450,5450,5450,0
20231212,170300,28344210,5450,5450,5450,5450,0
20231212,170200,28344210,5450,5450,5450,5450,0
20231212,170100,28344210,5450,5450,5450,5450,0
20231212,170000,28344210,5450,5450,5450,5450,0
20231212,165900,28344210,5450,5450,5450,5450,0
20231212,165800,28344210,5450,5450,5450,5450,0
20231212,165700,28344210,5450,5450,5450,5450,0
20231212,165600,28344210,5450,5450,5450,5450,0
20231212,165500,28344210,5450,5450,5450,5450,0
20231212,165400,28344210,5450,5450,5450,5450,0
20231212,165300,28344210,5450,5450,5450,5450,0
20231212,165200,28344210,5450,5450,5450,5450,0
20231212,165100,28344210,5450,5450,5450,5450,0
20231212,165000,28344210,5450,5450,5450,5450,0
20231212,164900,28344210,5450,5450,5450,5450,0
20231212,164800,28344210,5450,5450,5450,5450,0
20231212,164700,28344210,5450,5450,5450,5450,107
20231212,164600,28344210,5450,5450,5450,5450,0
20231212,164500,28344210,5450,5450,5450,5450,0
20231212,164400,28344210,5450,5450,5450,5450,0
20231212,164300,28344210,5450,5450,5450,5450,0
20231212,164200,28344210,5450,5450,5450,5450,0
20231212,164100,28344210,5450,5450,5450,5450,0
20231212,164000,28344210,5450,5450,5450,5450,0
20231212,163900,28344210,5450,5450,5450,5450,0
20231212,163800,28344210,5450,5450,5450,5450,0
20231212,163700,28344210,5450,5450,5450,5450,0
20231212,163600,28344210,5450,5450,5450,5450,0
20231212,163500,28344210,5450,5450,5450,5450,0
20231212,163400,28344210,5450,5450,5450,5450,0
20231212,163300,28344210,5450,5450,5450,5450,0
20231212,163200,28344210,5450,5450,5450,5450,0
20231212,163100,28344210,5450,5450,5450,5450,0
20231212,163000,28344210,5450,5450,5450,5450,0
20231212,162900,28344210,5450,5450,5450,5450,0
20231212,162800,28344210,5450,5450,5450,5450,0
20231212,162700,28344210,5450,5450,5450,5450,0
20231212,162600,28344210,5450,5450,5450,5450,0
20231212,162500,28344210,5450,5450,5450,5450,0
20231212,162400,28344210,5450,5450,5450,5450,0
20231212,162300,28344210,5450,5450,5450,5450,0
20231212,162200,28344210,5450,5450,5450,5450,0
20231212,162100,28344210,5450,5450,5450,5450,0
20231212,162000,28344210,5450,5450,5450,5450,0
20231212,161900,28344210,5450,5450,5450,5450,0
20231212,161800,28344210,5450,5450,5450,5450,0
20231212,161700,28344210,5450,5450,5450,5450,107
20231212,161600,28344210,5450,5450,5450,5450,0
20231212,161500,28344210,5450,5450,5450,5450,0
20231212,161400,28344210,5450,5450,5450,5450,0
20231212,161300,28344210,5450,5450,5450,5450,0
20231212,161200,28344210,5450,5450,5450,5450,0
20231212,161100,28344210,5450,5450,5450,5450,0
20231212,161000,28344210,5450,5450,5450,5450,0
20231212,160900,28344210,5450,5450,5450,5450,0
20231212,160800,28344210,5450,5450,5450,5450,0
20231212,160700,28344210,5450,5450,5450,5450,0
20231212,160600,28344210,5450,5450,5450,5450,0
20231212,160500,28344210,5450,5450,5450,5450,0
20231212,160400,28344210,5450,5450,5450,5450,0
20231212,160300,28344210,5450,5450,5450,5450,0
20231212,160200,28344210,5450,5450,5450,5450,0
20231212,160100,28344210,5450,5450,5450,5450,0
20231212,160000,28344210,5450,5450,5450,5450,0
20231212,155900,28344210,5450,5450,5450,5450,0
20231212,155800,28344210,5450,5450,5450,5450,0
20231212,155700,28344210,5450,5450,5450,5450,0
20231212,155600,28344210,5450,5450,5450,5450,0
20231212,155500,28344210,5450,5450,5450,5450,0
20231212,155400,28344210,5450,5450,5450,5450,0
20231212,155300,28344210,5450,5450,5450,5450,0
20231212,155200,28344210,5450,5450,5450,5450,0
20231212,155100,28344210,5450,5450,5450,5450,0
20231212,155000,28344210,5450,5450,5450,5450,0
20231212,154900,28344210,5450,5450,5450,5450,0
20231212,154800,28344210,5450,5450,5450,5450,0
20231212,154700,28344210,5450,5450,5450,5450,107
20231212,154600,28344210,5450,5450,5450,5450,0
20231212,154500,28344210,5450,5450,5450,5450,0
20231212,154400,28344210,5450,5450,5450,5450,0
20231212,154300,28344210,5450,5450,5450,5450,0
20231212,154200,28344210,5450,5450,5450,5450,0
20231212,154100,28344210,5450,5450,5450,5450,0
20231212,154000,28344210,5450,5450,5450,5450,0
20231212,153900,28344210,5450,5450,5450,5450,0
20231212,153800,28344210,5450,5450,5450,5450,0
20231212,153700,28344210,5450,5450,5450,5450,0
20231212,153600,28344210,5450,5450,5450,5450,0
20231212,153500,28344210,5450,5450,5450,5450,0
20231212,153400,28344210,5450,5450,5450,5450,0
20231212,153300,28344210,5450,5450,5450,5450,0
20231212,153200,28344210,5450,5450,5450,5450,0
20231212,153100,28344210,5450,5450,5450,5450,0
20231212,153000,28344210,5450,5450,5450,5450,107
20231212,152900,27761060,5410,5410,5410,5410,0
20231212,152800,27761060,5410,5410,5410,5410,0
20231212,152700,27761060,5410,5410,5410,5410,0
20231212,152600,27761060,5410,5410,5410,5410,0
20231212,152500,27761060,5410,5410,5410,5410,0
20231212,152400,27761060,5410,5410,5410,5410,0
20231212,152300,27761060,5410,5410,5410,5410,0
20231212,152200,27761060,5410,5410,5410,5410,0
20231212,152100,27761060,5410,5410,5410,5410,0
20231212,152000,27761060,5410,5410,5410,5410,0
20231212,151900,27761060,5410,5410,5410,5410,0
20231212,151800,27761060,5410,5410,5410,5410,0
20231212,151700,27761060,5410,5410,5410,5410,0
20231212,151600,27761060,5410,5410,5410,5410,0
20231212,151500,27761060,5410,5410,5410,5410,17
20231212,151400,27669090,5450,5450,5450,5450,0
20231212,151300,27669090,5450,5450,5450,5450,0
20231212,151200,27669090,5450,5450,5450,5450,0
20231212,151100,27669090,5450,5450,5450,5450,0
20231212,151000,27669090,5450,5420,5450,5420,100
20231212,150900,27125470,5420,5420,5420,5420,0
20231212,150800,27125470,5420,5420,5420,5420,0
20231212,150700,27125470,5420,5420,5420,5420,0
20231212,150600,27125470,5420,5420,5420,5420,0
20231212,150500,27125470,5420,5420,5420,5420,553
20231212,150400,24128210,5410,5410,5410,5410,0
20231212,150300,24128210,5410,5410,5410,5410,0
20231212,150200,24128210,5410,5410,5410,5410,0
20231212,150100,24128210,5410,5410,5410,5410,0
20231212,150000,24128210,5410,5410,5410,5410,0
20231212,145900,24128210,5410,5410,5410,5410,409
20231212,145800,21915520,5410,5410,5410,5410,0
20231212,145700,21915520,5410,5410,5410,5410,5
20231212,145600,21888470,5410,5410,5410,5410,0
20231212,145500,21888470,5410,5410,5410,5410,92
20231212,145400,21390750,5410,5410,5410,5410,5
20231212,145300,21363700,5410,5410,5410,5410,0
20231212,145200,21363700,5410,5410,5410,5410,0
20231212,145100,21363700,5410,5410,5410,5410,5
20231212,145000,21336650,5410,5410,5410,5410,0
20231212,144900,21336650,5410,5410,5410,5410,0
20231212,144800,21336650,5410,5410,5410,5410,9
20231212,144700,21287960,5410,5410,5410,5410,0
20231212,144600,21287960,5410,5410,5410,5410,0
20231212,144500,21287960,5410,5410,5410,5410,6
20231212,144400,21255500,5410,5410,5410,5410,0
20231212,144300,21255500,5410,5410,5410,5410,0
20231212,144200,21255500,5410,5410,5410,5410,6
20231212,144100,21223040,5410,5410,5410,5410,0
20231212,144000,21223040,5410,5410,5410,5410,0
20231212,143900,21223040,5410,5410,5410,5410,6
20231212,143800,21190580,5410,5410,5410,5410,0
20231212,143700,21190580,5410,5410,5410,5410,0
20231212,143600,21190580,5410,5410,5410,5410,6
20231212,143500,21158120,5400,5400,5400,5400,5
20231212,143400,21131120,5410,5410,5410,5410,0
20231212,143300,21131120,5410,5410,5410,5410,6
20231212,143200,21098660,5410,5410,5410,5410,1
20231212,143100,21093250,5410,5410,5410,5410,6
20231212,143000,21060790,5410,5410,5410,5410,0
20231212,142900,21060790,5410,5410,5410,5410,0
20231212,142800,21060790,5410,5410,5410,5410,6
20231212,142700,21028330,5410,5410,5410,5410,0
20231212,142600,21028330,5410,5410,5410,5410,0
20231212,142500,21028330,5410,5410,5410,5410,6
20231212,142400,20995870,5410,5410,5410,5410,0
20231212,142300,20995870,5410,5410,5410,5410,0
20231212,142200,20995870,5410,5410,5410,5410,6
20231212,142100,20963410,5410,5410,5410,5410,0
20231212,142000,20963410,5410,5410,5410,5410,0
20231212,141900,20963410,5410,5410,5410,5410,6
20231212,141800,20930950,5410,5410,5410,5410,0
20231212,141700,20930950,5410,5410,5410,5410,0
20231212,141600,20930950,5410,5410,5410,5410,6
20231212,141500,20898490,5400,5400,5400,5400,5
20231212,141400,20871490,5410,5410,5410,5410,0
20231212,141300,20871490,5410,5410,5410,5410,6
20231212,141200,20839030,5410,5410,5410,5410,0
20231212,141100,20839030,5410,5410,5410,5410,0
20231212,141000,20839030,5410,5410,5410,5410,6
20231212,140900,20806570,5410,5410,5410,5410,0
20231212,140800,20806570,5410,5410,5410,5410,0
20231212,140700,20806570,5410,5410,5410,5410,6
20231212,140600,20774110,5410,5410,5410,5410,0
20231212,140500,20774110,5410,5410,5410,5410,0
20231212,140400,20774110,5410,5410,5410,5410,6
20231212,140300,20741650,5400,5400,5400,5400,178
20231212,140200,19780450,5410,5410,5410,5410,0
20231212,140100,19780450,5410,5410,5410,5410,6
20231212,140000,19747990,5400,5400,5400,5400,0
20231212,135900,19747990,5400,5400,5400,5400,0
20231212,135800,19747990,5400,5400,5400,5400,0
20231212,135700,19747990,5400,5400,5400,5400,0
20231212,135600,19747990,5400,5400,5400,5400,0
20231212,135500,19747990,5400,5400,5400,5400,5
20231212,135400,19720990,5410,5410,5410,5410,0
20231212,135300,19720990,5410,5410,5410,5410,0
20231212,135200,19720990,5410,5410,5410,5410,7
20231212,135100,19683120,5410,5410,5410,5410,0
20231212,135000,19683120,5410,5410,5410,5410,7
20231212,134900,19645250,5410,5410,5410,5410,10
20231212,134800,19591150,5410,5410,5410,5410,0
20231212,134700,19591150,5410,5410,5410,5410,22
20231212,134600,19472130,5410,5410,5410,5410,7
20231212,134500,19434260,5410,5410,5410,5410,0
20231212,134400,19434260,5410,5410,5410,5410,0
20231212,134300,19434260,5410,5410,5410,5410,0
20231212,134200,19434260,5410,5410,5410,5410,7
20231212,134100,19396390,5400,5400,5400,5400,0
20231212,134000,19396390,5400,5400,5400,5400,0
20231212,133900,19396390,5400,5400,5400,5400,0
20231212,133800,19396390,5400,5400,5400,5400,0
20231212,133700,19396390,5400,5400,5400,5400,0
20231212,133600,19396390,5400,5400,5400,5400,0
20231212,133500,19396390,5400,5400,5400,5400,5
20231212,133400,19369390,5400,5400,5400,5400,0
20231212,133300,19369390,5400,5400,5400,5400,0
20231212,133200,19369390,5400,5400,5400,5400,232
20231212,133100,18116590,5420,5420,5420,5420,0
20231212,133000,18116590,5420,5420,5420,5420,0
20231212,132900,18116590,5420,5420,5420,5420,0
20231212,132800,18116590,5420,5420,5420,5420,0
20231212,132700,18116590,5420,5420,5420,5420,0
20231212,132600,18116590,5420,5420,5420,5420,8
20231212,132500,18073230,5420,5420,5420,5420,0
20231212,132400,18073230,5420,5420,5420,5420,0
20231212,132300,18073230,5420,5420,5420,5420,0
20231212,132200,18073230,5420,5420,5420,5420,0
20231212,132100,18073230,5420,5410,5420,5410,8
20231212,132000,18029900,5390,5390,5390,5390,0
20231212,131900,18029900,5390,5390,5390,5390,0
20231212,131800,18029900,5390,5390,5390,5390,0
20231212,131700,18029900,5390,5390,5390,5390,0
20231212,131600,18029900,5390,5390,5390,5390,0
20231212,131500,18029900,5390,5390,5390,5390,5
20231212,131400,18002950,5400,5400,5400,5400,0
20231212,131300,18002950,5400,5400,5400,5400,0
20231212,131200,18002950,5400,5400,5400,5400,0
20231212,131100,18002950,5400,5400,5400,5400,0
20231212,131000,18002950,5400,5400,5400,5400,0
20231212,130900,18002950,5400,5400,5400,5400,0
20231212,130800,18002950,5400,5400,5400,5400,0
20231212,130700,18002950,5400,5400,5400,5400,0
20231212,130600,18002950,5400,5400,5400,5400,0
20231212,130500,18002950,5400,5400,5400,5400,0
20231212,130400,18002950,5400,5400,5400,5400,0
20231212,130300,18002950,5400,5400,5400,5400,0
20231212,130200,18002950,5400,5400,5400,5400,0
20231212,130100,18002950,5400,5400,5400,5400,0
20231212,130000,18002950,5400,5400,5400,5400,94
20231212,125900,17495350,5400,5400,5400,5400,0
20231212,125800,17495350,5400,5400,5400,5400,0
20231212,125700,17495350,5400,5400,5400,5400,0
20231212,125600,17495350,5400,5400,5400,5400,0
20231212,125500,17495350,5400,5400,5400,5400,5
20231212,125400,17468350,5400,5400,5400,5400,0
20231212,125300,17468350,5400,5400,5400,5400,0
20231212,125200,17468350,5400,5400,5400,5400,0
20231212,125100,17468350,5400,5400,5400,5400,0
20231212,125000,17468350,5400,5400,5400,5400,0
20231212,124900,17468350,5400,5400,5400,5400,0
20231212,124800,17468350,5400,5400,5400,5400,0
20231212,124700,17468350,5400,5400,5400,5400,0
20231212,124600,17468350,5400,5400,5400,5400,0
20231212,124500,17468350,5400,5400,5400,5400,0
20231212,124400,17468350,5400,5400,5400,5400,0
20231212,124300,17468350,5400,5400,5400,5400,0
20231212,124200,17468350,5400,5400,5400,5400,0
20231212,124100,17468350,5400,5400,5400,5400,0
20231212,124000,17468350,5400,5400,5400,5400,0
20231212,123900,17468350,5400,5400,5400,5400,0
20231212,123800,17468350,5400,5400,5400,5400,0
20231212,123700,17468350,5400,5400,5400,5400,0
20231212,123600,17468350,5400,5400,5400,5400,0
20231212,123500,17468350,5400,5400,5400,5400,5
20231212,123400,17441350,5400,5400,5400,5400,0
20231212,123300,17441350,5400,5400,5400,5400,0
20231212,123200,17441350,5400,5400,5400,5400,0
20231212,123100,17441350,5400,5400,5400,5400,0
20231212,123000,17441350,5400,5400,5400,5400,7
20231212,122900,17403550,5400,5400,5400,5400,0
20231212,122800,17403550,5400,5400,5400,5400,0
20231212,122700,17403550,5400,5400,5400,5400,0
20231212,122600,17403550,5400,5400,5400,5400,0
20231212,122500,17403550,5400,5400,5400,5400,0
20231212,122400,17403550,5400,5400,5400,5400,0
20231212,122300,17403550,5400,5400,5400,5400,0
20231212,122200,17403550,5400,5400,5400,5400,0
20231212,122100,17403550,5400,5400,5400,5400,0
20231212,122000,17403550,5400,5400,5400,5400,0
20231212,121900,17403550,5400,5400,5400,5400,0
20231212,121800,17403550,5400,5400,5400,5400,0
20231212,121700,17403550,5400,5400,5400,5400,0
20231212,121600,17403550,5400,5400,5400,5400,0
20231212,121500,17403550,5400,5400,5400,5400,5
20231212,121400,17376550,5400,5400,5400,5400,0
20231212,121300,17376550,5400,5400,5400,5400,0
20231212,121200,17376550,5400,5400,5400,5400,0
20231212,121100,17376550,5400,5400,5400,5400,0
20231212,121000,17376550,5400,5400,5400,5400,0
20231212,120900,17376550,5400,5400,5400,5400,0
20231212,120800,17376550,5400,5400,5400,5400,0
20231212,120700,17376550,5400,5400,5400,5400,0
20231212,120600,17376550,5400,5400,5400,5400,0
20231212,120500,17376550,5400,5400,5400,5400,0
20231212,120400,17376550,5400,5400,5400,5400,0
20231212,120300,17376550,5400,5400,5400,5400,0
20231212,120200,17376550,5400,5400,5400,5400,0
20231212,120100,17376550,5400,5400,5400,5400,0
20231212,120000,17376550,5400,5400,5400,5400,0
20231212,115900,17376550,5400,5400,5400,5400,0
20231212,115800,17376550,5400,5400,5400,5400,0
20231212,115700,17376550,5400,5400,5400,5400,0
20231212,115600,17376550,5400,5400,5400,5400,129
20231212,115500,16679950,5400,5400,5400,5400,5
20231212,115400,16652950,5400,5400,5400,5400,0
20231212,115300,16652950,5400,5400,5400,5400,0
20231212,115200,16652950,5400,5400,5400,5400,0
20231212,115100,16652950,5400,5400,5400,5400,65
20231212,115000,16301950,5400,5400,5400,5400,15
20231212,114900,16220950,5400,5400,5400,5400,0
20231212,114800,16220950,5400,5400,5400,5400,0
20231212,114700,16220950,5400,5400,5400,5400,0
20231212,114600,16220950,5400,5400,5400,5400,0
20231212,114500,16220950,5400,5400,5400,5400,0
20231212,114400,16220950,5400,5400,5400,5400,0
20231212,114300,16220950,5400,5400,5400,5400,0
20231212,114200,16220950,5400,5400,5400,5400,0
20231212,114100,16220950,5400,5400,5400,5400,0
20231212,114000,16220950,5400,5400,5400,5400,0
20231212,113900,16220950,5400,5400,5400,5400,0
20231212,113800,16220950,5400,5400,5400,5400,0
20231212,113700,16220950,5400,5400,5400,5400,0
20231212,113600,16220950,5400,5400,5400,5400,0
20231212,113500,16220950,5400,5400,5400,5400,5
20231212,113400,16193950,5400,5400,5400,5400,0
20231212,113300,16193950,5400,5400,5400,5400,0
20231212,113200,16193950,5400,5400,5400,5400,0
20231212,113100,16193950,5400,5400,5400,5400,0
20231212,113000,16193950,5400,5400,5400,5400,0
20231212,112900,16193950,5400,5400,5400,5400,0
20231212,112800,16193950,5400,5400,5400,5400,0
20231212,112700,16193950,5400,5400,5400,5400,0
20231212,112600,16193950,5400,5400,5400,5400,0
20231212,112500,16193950,5400,5400,5400,5400,0
20231212,112400,16193950,5400,5400,5400,5400,0
20231212,112300,16193950,5400,5400,5400,5400,0
20231212,112200,16193950,5400,5400,5400,5400,0
20231212,112100,16193950,5400,5400,5400,5400,10
20231212,112000,16139950,5400,5400,5400,5400,0
20231212,111900,16139950,5400,5400,5400,5400,0
20231212,111800,16139950,5400,5400,5400,5400,0
20231212,111700,16139950,5400,5400,5400,5400,0
20231212,111600,16139950,5400,5400,5400,5400,0
20231212,111500,16139950,5400,5400,5400,5400,5
20231212,111400,16112950,5450,5450,5450,5450,0
20231212,111300,16112950,5450,5450,5450,5450,0
20231212,111200,16112950,5450,5450,5450,5450,0
20231212,111100,16112950,5450,5450,5450,5450,0
20231212,111000,16112950,5450,5450,5450,5450,21
20231212,110900,15998500,5450,5450,5450,5450,0
20231212,110800,15998500,5450,5450,5450,5450,0
20231212,110700,15998500,5450,5410,5450,5410,925
20231212,110600,10978480,5400,5400,5400,5400,0
20231212,110500,10978480,5400,5400,5400,5400,0
20231212,110400,10978480,5400,5400,5400,5400,0
20231212,110300,10978480,5400,5400,5400,5400,0
20231212,110200,10978480,5400,5400,5400,5400,0
20231212,110100,10978480,5400,5400,5400,5400,0
20231212,110000,10978480,5400,5400,5400,5400,0
20231212,105900,10978480,5400,5400,5400,5400,0
20231212,105800,10978480,5400,5400,5400,5400,0
20231212,105700,10978480,5400,5400,5400,5400,0
20231212,105600,10978480,5400,5400,5400,5400,0
20231212,105500,10978480,5400,5400,5400,5400,5
20231212,105400,10951480,5410,5410,5410,5410,0
20231212,105300,10951480,5410,5410,5410,5410,0
20231212,105200,10951480,5410,5410,5410,5410,12
20231212,105100,10886560,5410,5410,5410,5410,0
20231212,105000,10886560,5410,5410,5410,5410,0
20231212,104900,10886560,5410,5410,5410,5410,0
20231212,104800,10886560,5410,5410,5410,5410,0
20231212,104700,10886560,5410,5410,5410,5410,0
20231212,104600,10886560,5410,5410,5410,5410,0
20231212,104500,10886560,5410,5410,5410,5410,0
20231212,104400,10886560,5410,5410,5410,5410,0
20231212,104300,10886560,5410,5410,5410,5410,0
20231212,104200,10886560,5410,5410,5410,5410,15
20231212,104100,10805410,5410,5410,5410,5410,0
20231212,104000,10805410,5410,5410,5410,5410,12
20231212,103900,10740490,5400,5400,5400,5400,235
20231212,103800,9471490,5400,5400,5400,5400,0
20231212,103700,9471490,5400,5400,5400,5400,0
20231212,103600,9471490,5400,5400,5400,5400,0
20231212,103500,9471490,5400,5400,5400,5400,5
20231212,103400,9444490,5400,5400,5400,5400,0
20231212,103300,9444490,5400,5400,5400,5400,0
20231212,103200,9444490,5400,5400,5400,5400,0
20231212,103100,9444490,5400,5400,5400,5400,0
20231212,103000,9444490,5400,5400,5400,5400,1
20231212,102900,9439090,5410,5410,5410,5410,0
20231212,102800,9439090,5410,5410,5410,5410,12
20231212,102700,9374170,5400,5400,5400,5400,0
20231212,102600,9374170,5400,5400,5400,5400,1
20231212,102500,9368770,5400,5400,5400,5400,0
20231212,102400,9368770,5400,5400,5400,5400,1
20231212,102300,9363370,5400,5400,5400,5400,0
20231212,102200,9363370,5400,5400,5400,5400,0
20231212,102100,9363370,5400,5400,5400,5400,0
20231212,102000,9363370,5400,5400,5400,5400,150
20231212,101900,8553370,5400,5400,5400,5400,3
20231212,101800,8537170,5410,5410,5410,5410,0
20231212,101700,8537170,5410,5410,5410,5410,0
20231212,101600,8537170,5410,5410,5410,5410,12
20231212,101500,8472250,5400,5400,5400,5400,5
20231212,101400,8445250,5400,5400,5400,5400,0
20231212,101300,8445250,5400,5400,5400,5400,0
20231212,101200,8445250,5400,5400,5400,5400,0
20231212,101100,8445250,5400,5400,5400,5400,0
20231212,101000,8445250,5400,5400,5400,5400,20
20231212,100900,8337250,5410,5410,5410,5410,0
20231212,100800,8337250,5410,5410,5410,5410,0
20231212,100700,8337250,5410,5410,5410,5410,0
20231212,100600,8337250,5410,5410,5410,5410,0
20231212,100500,8337250,5410,5410,5410,5410,12
20231212,100400,8272330,5410,5410,5410,5410,0
20231212,100300,8272330,5410,5410,5410,5410,0
20231212,100200,8272330,5410,5410,5410,5410,0
20231212,100100,8272330,5410,5410,5410,5410,0
20231212,100000,8272330,5410,5410,5410,5410,0
20231212,095900,8272330,5410,5410,5410,5410,0
20231212,095800,8272330,5410,5410,5410,5410,0
20231212,095700,8272330,5410,5410,5410,5410,0
20231212,095600,8272330,5410,5410,5410,5410,0
20231212,095500,8272330,5410,5400,5410,5400,25
20231212,095400,8137130,5410,5410,5410,5410,0
20231212,095300,8137130,5410,5410,5410,5410,12
20231212,095200,8072210,5400,5400,5400,5400,0
20231212,095100,8072210,5400,5400,5400,5400,10
20231212,095000,8018210,5400,5400,5400,5400,0
20231212,094900,8018210,5400,5400,5400,5400,0
20231212,094800,8018210,5400,5400,5400,5400,23
20231212,094700,7894010,5400,5400,5400,5400,51
20231212,094600,7618610,5400,5400,5400,5400,0
20231212,094500,7618610,5400,5400,5400,5400,10
20231212,094400,7564610,5400,5400,5400,5400,0
20231212,094300,7564610,5400,5400,5400,5400,0
20231212,094200,7564610,5400,5400,5400,5400,0
20231212,094100,7564610,5400,5400,5400,5400,12
20231212,094000,7499810,5390,5390,5390,5390,18
20231212,093900,7402790,5380,5380,5380,5380,0
20231212,093800,7402790,5380,5380,5380,5380,0
20231212,093700,7402790,5380,5380,5380,5380,0
20231212,093600,7402790,5380,5380,5380,5380,0
20231212,093500,7402790,5380,5380,5380,5380,6
20231212,093400,7370510,5380,5380,5380,5380,0
20231212,093300,7370510,5380,5380,5380,5380,198
20231212,093200,6305270,5390,5390,5390,5390,26
20231212,093100,6165130,5390,5390,5390,5390,0
20231212,093000,6165130,5390,5390,5390,5390,0
20231212,092900,6165130,5390,5390,5390,5390,92
20231212,092800,5669250,5390,5380,5390,5380,89
20231212,092700,5190330,5370,5370,5370,5370,137
20231212,092600,4454640,5370,5370,5370,5370,1
20231212,092500,4449270,5370,5370,5370,5370,0
20231212,092400,4449270,5370,5370,5370,5370,0
20231212,092300,4449270,5370,5370,5370,5370,1
20231212,092200,4443900,5370,5370,5370,5370,0
20231212,092100,4443900,5370,5370,5370,5370,0
20231212,092000,4443900,5370,5370,5370,5370,1
20231212,091900,4438530,5370,5370,5370,5370,0
20231212,091800,4438530,5370,5360,5370,5360,400
20231212,091700,2290770,5360,5360,5360,5360,1
20231212,091600,2285410,5350,5350,5350,5350,0
20231212,091500,2285410,5350,5310,5350,5310,25
20231212,091400,2152220,5340,5340,5340,5340,1
20231212,091300,2146880,5320,5340,5340,5320,23
20231212,091200,2024400,5350,5350,5350,5350,1
20231212,091100,2019050,5350,5350,5350,5350,0
20231212,091000,2019050,5350,5350,5350,5350,0
20231212,090900,2019050,5350,5350,5350,5350,1
20231212,090800,2013700,5360,5360,5360,5360,0
20231212,090700,2013700,5360,5360,5360,5360,0
20231212,090600,2013700,5360,5360,5360,5360,1
20231212,090500,2008340,5360,5360,5360,5360,0
20231212,090400,2008340,5360,5360,5360,5360,0
20231212,090300,2008340,5360,5360,5360,5360,1
20231212,090200,2002980,5350,5350,5350,5350,0
20231212,090100,2002980,5350,5350,5350,5350,1
20231212,090000,1997630,5360,5370,5370,5360,344