KissMeData/170030/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,202400,184591720,6880,6880,6880,6880,62
20231212,202300,184591720,6880,6880,6880,6880,0
20231212,202200,184591720,6880,6880,6880,6880,0
20231212,202100,184591720,6880,6880,6880,6880,0
20231212,202000,184591720,6880,6880,6880,6880,0
20231212,201900,184591720,6880,6880,6880,6880,0
20231212,201800,184591720,6880,6880,6880,6880,0
20231212,201700,184591720,6880,6880,6880,6880,0
20231212,201600,184591720,6880,6880,6880,6880,0
20231212,201500,184591720,6880,6880,6880,6880,0
20231212,201400,184591720,6880,6880,6880,6880,0
20231212,201300,184591720,6880,6880,6880,6880,0
20231212,201200,184591720,6880,6880,6880,6880,0
20231212,201100,184591720,6880,6880,6880,6880,0
20231212,201000,184591720,6880,6880,6880,6880,0
20231212,200900,184591720,6880,6880,6880,6880,0
20231212,200800,184591720,6880,6880,6880,6880,0
20231212,200700,184591720,6880,6880,6880,6880,0
20231212,200600,184591720,6880,6880,6880,6880,0
20231212,200500,184591720,6880,6880,6880,6880,0
20231212,200400,184591720,6880,6880,6880,6880,0
20231212,200300,184591720,6880,6880,6880,6880,0
20231212,200200,184591720,6880,6880,6880,6880,0
20231212,200100,184591720,6880,6880,6880,6880,0
20231212,200000,184591720,6880,6880,6880,6880,0
20231212,195900,184591720,6880,6880,6880,6880,0
20231212,195800,184591720,6880,6880,6880,6880,0
20231212,195700,184591720,6880,6880,6880,6880,0
20231212,195600,184591720,6880,6880,6880,6880,0
20231212,195500,184591720,6880,6880,6880,6880,0
20231212,195400,184591720,6880,6880,6880,6880,62
20231212,195300,184591720,6880,6880,6880,6880,0
20231212,195200,184591720,6880,6880,6880,6880,0
20231212,195100,184591720,6880,6880,6880,6880,0
20231212,195000,184591720,6880,6880,6880,6880,0
20231212,194900,184591720,6880,6880,6880,6880,0
20231212,194800,184591720,6880,6880,6880,6880,0
20231212,194700,184591720,6880,6880,6880,6880,0
20231212,194600,184591720,6880,6880,6880,6880,0
20231212,194500,184591720,6880,6880,6880,6880,0
20231212,194400,184591720,6880,6880,6880,6880,0
20231212,194300,184591720,6880,6880,6880,6880,0
20231212,194200,184591720,6880,6880,6880,6880,0
20231212,194100,184591720,6880,6880,6880,6880,0
20231212,194000,184591720,6880,6880,6880,6880,0
20231212,193900,184591720,6880,6880,6880,6880,0
20231212,193800,184591720,6880,6880,6880,6880,0
20231212,193700,184591720,6880,6880,6880,6880,0
20231212,193600,184591720,6880,6880,6880,6880,0
20231212,193500,184591720,6880,6880,6880,6880,0
20231212,193400,184591720,6880,6880,6880,6880,0
20231212,193300,184591720,6880,6880,6880,6880,0
20231212,193200,184591720,6880,6880,6880,6880,0
20231212,193100,184591720,6880,6880,6880,6880,0
20231212,193000,184591720,6880,6880,6880,6880,0
20231212,192900,184591720,6880,6880,6880,6880,0
20231212,192800,184591720,6880,6880,6880,6880,0
20231212,192700,184591720,6880,6880,6880,6880,0
20231212,192600,184591720,6880,6880,6880,6880,0
20231212,192500,184591720,6880,6880,6880,6880,0
20231212,192400,184591720,6880,6880,6880,6880,62
20231212,192300,184591720,6880,6880,6880,6880,0
20231212,192200,184591720,6880,6880,6880,6880,0
20231212,192100,184591720,6880,6880,6880,6880,0
20231212,192000,184591720,6880,6880,6880,6880,0
20231212,191900,184591720,6880,6880,6880,6880,0
20231212,191800,184591720,6880,6880,6880,6880,0
20231212,191700,184591720,6880,6880,6880,6880,0
20231212,191600,184591720,6880,6880,6880,6880,0
20231212,191500,184591720,6880,6880,6880,6880,0
20231212,191400,184591720,6880,6880,6880,6880,0
20231212,191300,184591720,6880,6880,6880,6880,0
20231212,191200,184591720,6880,6880,6880,6880,0
20231212,191100,184591720,6880,6880,6880,6880,0
20231212,191000,184591720,6880,6880,6880,6880,0
20231212,190900,184591720,6880,6880,6880,6880,0
20231212,190800,184591720,6880,6880,6880,6880,0
20231212,190700,184591720,6880,6880,6880,6880,0
20231212,190600,184591720,6880,6880,6880,6880,0
20231212,190500,184591720,6880,6880,6880,6880,0
20231212,190400,184591720,6880,6880,6880,6880,0
20231212,190300,184591720,6880,6880,6880,6880,0
20231212,190200,184591720,6880,6880,6880,6880,0
20231212,190100,184591720,6880,6880,6880,6880,0
20231212,190000,184591720,6880,6880,6880,6880,0
20231212,185900,184591720,6880,6880,6880,6880,0
20231212,185800,184591720,6880,6880,6880,6880,0
20231212,185700,184591720,6880,6880,6880,6880,0
20231212,185600,184591720,6880,6880,6880,6880,0
20231212,185500,184591720,6880,6880,6880,6880,0
20231212,185400,184591720,6880,6880,6880,6880,62
20231212,185300,184591720,6880,6880,6880,6880,0
20231212,185200,184591720,6880,6880,6880,6880,0
20231212,185100,184591720,6880,6880,6880,6880,0
20231212,185000,184591720,6880,6880,6880,6880,0
20231212,184900,184591720,6880,6880,6880,6880,0
20231212,184800,184591720,6880,6880,6880,6880,0
20231212,184700,184591720,6880,6880,6880,6880,0
20231212,184600,184591720,6880,6880,6880,6880,0
20231212,184500,184591720,6880,6880,6880,6880,0
20231212,184400,184591720,6880,6880,6880,6880,0
20231212,184300,184591720,6880,6880,6880,6880,0
20231212,184200,184591720,6880,6880,6880,6880,0
20231212,184100,184591720,6880,6880,6880,6880,0
20231212,184000,184591720,6880,6880,6880,6880,0
20231212,183900,184591720,6880,6880,6880,6880,0
20231212,183800,184591720,6880,6880,6880,6880,0
20231212,183700,184591720,6880,6880,6880,6880,0
20231212,183600,184591720,6880,6880,6880,6880,0
20231212,183500,184591720,6880,6880,6880,6880,0
20231212,183400,184591720,6880,6880,6880,6880,0
20231212,183300,184591720,6880,6880,6880,6880,0
20231212,183200,184591720,6880,6880,6880,6880,0
20231212,183100,184591720,6880,6880,6880,6880,0
20231212,183000,184591720,6880,6880,6880,6880,0
20231212,182900,184591720,6880,6880,6880,6880,0
20231212,182800,184591720,6880,6880,6880,6880,0
20231212,182700,184591720,6880,6880,6880,6880,0
20231212,182600,184591720,6880,6880,6880,6880,0
20231212,182500,184591720,6880,6880,6880,6880,0
20231212,182400,184591720,6880,6880,6880,6880,62
20231212,182300,184591720,6880,6880,6880,6880,0
20231212,182200,184591720,6880,6880,6880,6880,0
20231212,182100,184591720,6880,6880,6880,6880,0
20231212,182000,184591720,6880,6880,6880,6880,0
20231212,181900,184591720,6880,6880,6880,6880,0
20231212,181800,184591720,6880,6880,6880,6880,0
20231212,181700,184591720,6880,6880,6880,6880,0
20231212,181600,184591720,6880,6880,6880,6880,0
20231212,181500,184591720,6880,6880,6880,6880,0
20231212,181400,184591720,6880,6880,6880,6880,0
20231212,181300,184591720,6880,6880,6880,6880,0
20231212,181200,184591720,6880,6880,6880,6880,0
20231212,181100,184591720,6880,6880,6880,6880,0
20231212,181000,184591720,6880,6880,6880,6880,0
20231212,180900,184591720,6880,6880,6880,6880,0
20231212,180800,184591720,6880,6880,6880,6880,0
20231212,180700,184591720,6880,6880,6880,6880,0
20231212,180600,184591720,6880,6880,6880,6880,0
20231212,180500,184591720,6880,6880,6880,6880,0
20231212,180400,184591720,6880,6880,6880,6880,0
20231212,180300,184591720,6880,6880,6880,6880,0
20231212,180200,184591720,6880,6880,6880,6880,0
20231212,180100,184591720,6880,6880,6880,6880,0
20231212,180000,184591720,6880,6880,6880,6880,0
20231212,175900,184591720,6880,6880,6880,6880,0
20231212,175800,184591720,6880,6880,6880,6880,0
20231212,175700,184591720,6880,6880,6880,6880,0
20231212,175600,184591720,6880,6880,6880,6880,0
20231212,175500,184591720,6880,6880,6880,6880,0
20231212,175400,184591720,6880,6880,6880,6880,62
20231212,175300,184591720,6880,6880,6880,6880,0
20231212,175200,184591720,6880,6880,6880,6880,0
20231212,175100,184591720,6880,6880,6880,6880,0
20231212,175000,184591720,6880,6880,6880,6880,0
20231212,174900,184591720,6880,6880,6880,6880,0
20231212,174800,184591720,6880,6880,6880,6880,0
20231212,174700,184591720,6880,6880,6880,6880,0
20231212,174600,184591720,6880,6880,6880,6880,0
20231212,174500,184591720,6880,6880,6880,6880,0
20231212,174400,184591720,6880,6880,6880,6880,0
20231212,174300,184591720,6880,6880,6880,6880,0
20231212,174200,184591720,6880,6880,6880,6880,0
20231212,174100,184591720,6880,6880,6880,6880,0
20231212,174000,184591720,6880,6880,6880,6880,0
20231212,173900,184591720,6880,6880,6880,6880,0
20231212,173800,184591720,6880,6880,6880,6880,0
20231212,173700,184591720,6880,6880,6880,6880,0
20231212,173600,184591720,6880,6880,6880,6880,0
20231212,173500,184591720,6880,6880,6880,6880,0
20231212,173400,184591720,6880,6880,6880,6880,0
20231212,173300,184591720,6880,6880,6880,6880,0
20231212,173200,184591720,6880,6880,6880,6880,0
20231212,173100,184591720,6880,6880,6880,6880,0
20231212,173000,184591720,6880,6880,6880,6880,0
20231212,172900,184591720,6880,6880,6880,6880,0
20231212,172800,184591720,6880,6880,6880,6880,0
20231212,172700,184591720,6880,6880,6880,6880,0
20231212,172600,184591720,6880,6880,6880,6880,0
20231212,172500,184591720,6880,6880,6880,6880,0
20231212,172400,184591720,6880,6880,6880,6880,62
20231212,172300,184591720,6880,6880,6880,6880,0
20231212,172200,184591720,6880,6880,6880,6880,0
20231212,172100,184591720,6880,6880,6880,6880,0
20231212,172000,184591720,6880,6880,6880,6880,0
20231212,171900,184591720,6880,6880,6880,6880,0
20231212,171800,184591720,6880,6880,6880,6880,0
20231212,171700,184591720,6880,6880,6880,6880,0
20231212,171600,184591720,6880,6880,6880,6880,0
20231212,171500,184591720,6880,6880,6880,6880,0
20231212,171400,184591720,6880,6880,6880,6880,0
20231212,171300,184591720,6880,6880,6880,6880,0
20231212,171200,184591720,6880,6880,6880,6880,0
20231212,171100,184591720,6880,6880,6880,6880,0
20231212,171000,184591720,6880,6880,6880,6880,0
20231212,170900,184591720,6880,6880,6880,6880,0
20231212,170800,184591720,6880,6880,6880,6880,0
20231212,170700,184591720,6880,6880,6880,6880,0
20231212,170600,184591720,6880,6880,6880,6880,0
20231212,170500,184591720,6880,6880,6880,6880,0
20231212,170400,184591720,6880,6880,6880,6880,0
20231212,170300,184591720,6880,6880,6880,6880,0
20231212,170200,184591720,6880,6880,6880,6880,0
20231212,170100,184591720,6880,6880,6880,6880,0
20231212,170000,184591720,6880,6880,6880,6880,0
20231212,165900,184591720,6880,6880,6880,6880,0
20231212,165800,184591720,6880,6880,6880,6880,0
20231212,165700,184591720,6880,6880,6880,6880,0
20231212,165600,184591720,6880,6880,6880,6880,0
20231212,165500,184591720,6880,6880,6880,6880,0
20231212,165400,184591720,6880,6880,6880,6880,62
20231212,165300,184591720,6880,6880,6880,6880,0
20231212,165200,184591720,6880,6880,6880,6880,0
20231212,165100,184591720,6880,6880,6880,6880,0
20231212,165000,184591720,6880,6880,6880,6880,0
20231212,164900,184591720,6880,6880,6880,6880,0
20231212,164800,184591720,6880,6880,6880,6880,0
20231212,164700,184591720,6880,6880,6880,6880,0
20231212,164600,184591720,6880,6880,6880,6880,0
20231212,164500,184591720,6880,6880,6880,6880,0
20231212,164400,184591720,6880,6880,6880,6880,0
20231212,164300,184591720,6880,6880,6880,6880,0
20231212,164200,184591720,6880,6880,6880,6880,0
20231212,164100,184591720,6880,6880,6880,6880,0
20231212,164000,184591720,6880,6880,6880,6880,0
20231212,163900,184591720,6880,6880,6880,6880,0
20231212,163800,184591720,6880,6880,6880,6880,0
20231212,163700,184591720,6880,6880,6880,6880,0
20231212,163600,184591720,6880,6880,6880,6880,0
20231212,163500,184591720,6880,6880,6880,6880,0
20231212,163400,184591720,6880,6880,6880,6880,0
20231212,163300,184591720,6880,6880,6880,6880,0
20231212,163200,184591720,6880,6880,6880,6880,0
20231212,163100,184591720,6880,6880,6880,6880,0
20231212,163000,184591720,6880,6880,6880,6880,0
20231212,162900,184591720,6880,6880,6880,6880,0
20231212,162800,184591720,6880,6880,6880,6880,0
20231212,162700,184591720,6880,6880,6880,6880,0
20231212,162600,184591720,6880,6880,6880,6880,0
20231212,162500,184591720,6880,6880,6880,6880,0
20231212,162400,184591720,6880,6880,6880,6880,62
20231212,162300,184591720,6880,6880,6880,6880,0
20231212,162200,184591720,6880,6880,6880,6880,0
20231212,162100,184591720,6880,6880,6880,6880,0
20231212,162000,184591720,6880,6880,6880,6880,0
20231212,161900,184591720,6880,6880,6880,6880,0
20231212,161800,184591720,6880,6880,6880,6880,0
20231212,161700,184591720,6880,6880,6880,6880,0
20231212,161600,184591720,6880,6880,6880,6880,0
20231212,161500,184591720,6880,6880,6880,6880,0
20231212,161400,184591720,6880,6880,6880,6880,0
20231212,161300,184591720,6880,6880,6880,6880,0
20231212,161200,184591720,6880,6880,6880,6880,0
20231212,161100,184591720,6880,6880,6880,6880,0
20231212,161000,184591720,6880,6880,6880,6880,0
20231212,160900,184591720,6880,6880,6880,6880,0
20231212,160800,184591720,6880,6880,6880,6880,0
20231212,160700,184591720,6880,6880,6880,6880,0
20231212,160600,184591720,6880,6880,6880,6880,0
20231212,160500,184591720,6880,6880,6880,6880,0
20231212,160400,184591720,6880,6880,6880,6880,0
20231212,160300,184591720,6880,6880,6880,6880,0
20231212,160200,184591720,6880,6880,6880,6880,0
20231212,160100,184591720,6880,6880,6880,6880,0
20231212,160000,184591720,6880,6880,6880,6880,0
20231212,155900,184591720,6880,6880,6880,6880,0
20231212,155800,184591720,6880,6880,6880,6880,0
20231212,155700,184591720,6880,6880,6880,6880,0
20231212,155600,184591720,6880,6880,6880,6880,0
20231212,155500,184591720,6880,6880,6880,6880,0
20231212,155400,184591720,6880,6880,6880,6880,62
20231212,155300,184591720,6880,6880,6880,6880,0
20231212,155200,184591720,6880,6880,6880,6880,0
20231212,155100,184591720,6880,6880,6880,6880,0
20231212,155000,184591720,6880,6880,6880,6880,0
20231212,154900,184591720,6880,6880,6880,6880,0
20231212,154800,184591720,6880,6880,6880,6880,0
20231212,154700,184591720,6880,6880,6880,6880,0
20231212,154600,184591720,6880,6880,6880,6880,0
20231212,154500,184591720,6880,6880,6880,6880,0
20231212,154400,184591720,6880,6880,6880,6880,0
20231212,154300,184591720,6880,6880,6880,6880,0
20231212,154200,184591720,6880,6880,6880,6880,0
20231212,154100,184591720,6880,6880,6880,6880,0
20231212,154000,184591720,6880,6880,6880,6880,0
20231212,153900,184591720,6880,6880,6880,6880,0
20231212,153800,184591720,6880,6880,6880,6880,0
20231212,153700,184591720,6880,6880,6880,6880,0
20231212,153600,184591720,6880,6880,6880,6880,0
20231212,153500,184591720,6880,6880,6880,6880,0
20231212,153400,184591720,6880,6880,6880,6880,0
20231212,153300,184591720,6880,6880,6880,6880,0
20231212,153200,184591720,6880,6880,6880,6880,0
20231212,153100,184591720,6880,6880,6880,6880,0
20231212,153000,184591720,6880,6880,6880,6880,62
20231212,152900,184165160,6900,6900,6900,6900,0
20231212,152800,184165160,6900,6900,6900,6900,0
20231212,152700,184165160,6900,6900,6900,6900,0
20231212,152600,184165160,6900,6900,6900,6900,0
20231212,152500,184165160,6900,6900,6900,6900,0
20231212,152400,184165160,6900,6900,6900,6900,0
20231212,152300,184165160,6900,6900,6900,6900,0
20231212,152200,184165160,6900,6900,6900,6900,0
20231212,152100,184165160,6900,6900,6900,6900,0
20231212,152000,184165160,6900,6900,6900,6900,0
20231212,151900,184165160,6900,6900,6900,6900,0
20231212,151800,184165160,6900,6900,6900,6900,547
20231212,151700,180390860,6900,6900,6900,6900,0
20231212,151600,180390860,6900,6900,6900,6900,68
20231212,151500,179921660,6900,6900,6900,6900,0
20231212,151400,179921660,6900,6900,6900,6900,0
20231212,151300,179921660,6900,6900,6900,6900,100
20231212,151200,179231660,6900,6900,6900,6900,285
20231212,151100,177265160,6890,6890,6890,6890,11
20231212,151000,177189370,6900,6900,6900,6900,0
20231212,150900,177189370,6900,6900,6900,6900,1
20231212,150800,177182470,6890,6890,6890,6890,140
20231212,150700,176217870,6890,6890,6890,6890,0
20231212,150600,176217870,6890,6890,6890,6890,71
20231212,150500,175728680,6890,6900,6900,6890,250
20231212,150400,174003980,6900,6900,6900,6900,349
20231212,150300,171595880,6900,6910,6910,6900,220
20231212,150200,170076380,6910,6910,6910,6910,101
20231212,150100,169378470,6910,6910,6910,6910,0
20231212,150000,169378470,6910,6900,6910,6900,165
20231212,145900,168239830,6900,6900,6900,6900,0
20231212,145800,168239830,6900,6900,6900,6900,0
20231212,145700,168239830,6900,6900,6900,6900,210
20231212,145600,166790830,6900,6900,6900,6900,66
20231212,145500,166335430,6890,6890,6890,6890,0
20231212,145400,166335430,6890,6890,6890,6890,0
20231212,145300,166335430,6890,6890,6890,6890,0
20231212,145200,166335430,6890,6890,6890,6890,224
20231212,145100,164792070,6890,6890,6890,6890,0
20231212,145000,164792070,6890,6890,6890,6890,5
20231212,144900,164757620,6880,6880,6880,6880,0
20231212,144800,164757620,6880,6880,6880,6880,0
20231212,144700,164757620,6880,6890,6890,6880,223
20231212,144600,163221180,6890,6890,6890,6890,10
20231212,144500,163152280,6890,6880,6890,6880,234
20231212,144400,161540030,6880,6880,6880,6880,66
20231212,144300,161085950,6880,6880,6880,6880,0
20231212,144200,161085950,6880,6880,6880,6880,135
20231212,144100,160157150,6880,6880,6880,6880,0
20231212,144000,160157150,6880,6880,6880,6880,5
20231212,143900,160122750,6880,6880,6880,6880,0
20231212,143800,160122750,6880,6880,6880,6880,500
20231212,143700,156682750,6870,6870,6870,6870,0
20231212,143600,156682750,6870,6870,6870,6870,0
20231212,143500,156682750,6870,6870,6870,6870,0
20231212,143400,156682750,6870,6870,6870,6870,0
20231212,143300,156682750,6870,6870,6870,6870,0
20231212,143200,156682750,6870,6870,6870,6870,0
20231212,143100,156682750,6870,6880,6880,6870,2500
20231212,143000,139497570,6890,6890,6890,6890,300
20231212,142900,137430570,6880,6880,6880,6880,31
20231212,142800,137217290,6880,6880,6880,6880,0
20231212,142700,137217290,6880,6880,6880,6880,0
20231212,142600,137217290,6880,6880,6880,6880,0
20231212,142500,137217290,6880,6880,6880,6880,0
20231212,142400,137217290,6880,6880,6880,6880,0
20231212,142300,137217290,6880,6880,6880,6880,0
20231212,142200,137217290,6880,6880,6880,6880,0
20231212,142100,137217290,6880,6880,6880,6880,55
20231212,142000,136838890,6890,6890,6890,6890,1
20231212,141900,136832000,6890,6890,6890,6890,176
20231212,141800,135619360,6890,6890,6890,6890,0
20231212,141700,135619360,6890,6890,6890,6890,0
20231212,141600,135619360,6890,6890,6890,6890,0
20231212,141500,135619360,6890,6890,6890,6890,0
20231212,141400,135619360,6890,6890,6890,6890,0
20231212,141300,135619360,6890,6890,6890,6890,10
20231212,141200,135550460,6890,6890,6890,6890,0
20231212,141100,135550460,6890,6890,6890,6890,0
20231212,141000,135550460,6890,6890,6890,6890,0
20231212,140900,135550460,6890,6890,6890,6890,0
20231212,140800,135550460,6890,6890,6890,6890,0
20231212,140700,135550460,6890,6890,6890,6890,30
20231212,140600,135343760,6880,6880,6880,6880,0
20231212,140500,135343760,6880,6880,6880,6880,2
20231212,140400,135330000,6890,6890,6890,6890,0
20231212,140300,135330000,6890,6890,6890,6890,1
20231212,140200,135323110,6880,6880,6880,6880,14
20231212,140100,135226790,6880,6880,6880,6880,51
20231212,140000,134875910,6880,6880,6880,6880,100
20231212,135900,134187910,6880,6880,6880,6880,0
20231212,135800,134187910,6880,6880,6880,6880,0
20231212,135700,134187910,6880,6880,6880,6880,0
20231212,135600,134187910,6880,6880,6880,6880,54
20231212,135500,133816390,6900,6900,6900,6900,0
20231212,135400,133816390,6900,6900,6900,6900,0
20231212,135300,133816390,6900,6900,6900,6900,0
20231212,135200,133816390,6900,6900,6900,6900,0
20231212,135100,133816390,6900,6900,6900,6900,0
20231212,135000,133816390,6900,6900,6900,6900,0
20231212,134900,133816390,6900,6900,6900,6900,1
20231212,134800,133809490,6900,6900,6900,6900,0
20231212,134700,133809490,6900,6890,6900,6890,170
20231212,134600,132637690,6890,6890,6890,6890,50
20231212,134500,132293190,6890,6890,6890,6890,310
20231212,134400,130157290,6890,6890,6890,6890,0
20231212,134300,130157290,6890,6890,6890,6890,0
20231212,134200,130157290,6890,6890,6890,6890,0
20231212,134100,130157290,6890,6890,6890,6890,0
20231212,134000,130157290,6890,6890,6890,6890,0
20231212,133900,130157290,6890,6890,6890,6890,0
20231212,133800,130157290,6890,6890,6890,6890,0
20231212,133700,130157290,6890,6890,6890,6890,2
20231212,133600,130143510,6880,6880,6880,6880,0
20231212,133500,130143510,6880,6880,6880,6880,247
20231212,133400,128444150,6890,6890,6890,6890,0
20231212,133300,128444150,6890,6890,6890,6890,0
20231212,133200,128444150,6890,6890,6890,6890,0
20231212,133100,128444150,6890,6890,6890,6890,0
20231212,133000,128444150,6890,6890,6890,6890,0
20231212,132900,128444150,6890,6890,6890,6890,0
20231212,132800,128444150,6890,6890,6890,6890,0
20231212,132700,128444150,6890,6890,6890,6890,5
20231212,132600,128409700,6880,6890,6890,6880,9
20231212,132500,128347760,6890,6890,6890,6890,0
20231212,132400,128347760,6890,6890,6890,6890,0
20231212,132300,128347760,6890,6890,6890,6890,0
20231212,132200,128347760,6890,6890,6890,6890,1
20231212,132100,128340870,6880,6880,6880,6880,966
20231212,132000,121694790,6880,6880,6880,6880,0
20231212,131900,121694790,6880,6880,6880,6880,30
20231212,131800,121488390,6890,6890,6890,6890,0
20231212,131700,121488390,6890,6890,6890,6890,0
20231212,131600,121488390,6890,6890,6890,6890,260
20231212,131500,119696990,6880,6880,6880,6880,2
20231212,131400,119683230,6880,6880,6880,6880,17
20231212,131300,119566270,6890,6890,6890,6890,0
20231212,131200,119566270,6890,6890,6890,6890,0
20231212,131100,119566270,6890,6890,6890,6890,0
20231212,131000,119566270,6890,6890,6890,6890,0
20231212,130900,119566270,6890,6880,6890,6880,40
20231212,130800,119290970,6870,6870,6870,6870,0
20231212,130700,119290970,6870,6880,6880,6870,22
20231212,130600,119139640,6880,6880,6880,6880,0
20231212,130500,119139640,6880,6880,6880,6880,0
20231212,130400,119139640,6880,6880,6880,6880,0
20231212,130300,119139640,6880,6880,6880,6880,1
20231212,130200,119132760,6870,6870,6870,6870,0
20231212,130100,119132760,6870,6890,6890,6870,301
20231212,130000,117062280,6880,6880,6880,6880,100
20231212,125900,116374280,6880,6880,6880,6880,0
20231212,125800,116374280,6880,6880,6880,6880,25
20231212,125700,116202280,6890,6890,6890,6890,0
20231212,125600,116202280,6890,6890,6890,6890,0
20231212,125500,116202280,6890,6890,6890,6890,0
20231212,125400,116202280,6890,6890,6890,6890,0
20231212,125300,116202280,6890,6890,6890,6890,0
20231212,125200,116202280,6890,6890,6890,6890,0
20231212,125100,116202280,6890,6890,6890,6890,0
20231212,125000,116202280,6890,6890,6890,6890,0
20231212,124900,116202280,6890,6890,6890,6890,0
20231212,124800,116202280,6890,6890,6890,6890,0
20231212,124700,116202280,6890,6890,6890,6890,0
20231212,124600,116202280,6890,6890,6890,6890,0
20231212,124500,116202280,6890,6890,6890,6890,0
20231212,124400,116202280,6890,6890,6890,6890,0
20231212,124300,116202280,6890,6890,6890,6890,0
20231212,124200,116202280,6890,6890,6890,6890,0
20231212,124100,116202280,6890,6890,6890,6890,1
20231212,124000,116195390,6890,6890,6890,6890,1
20231212,123900,116188500,6890,6890,6890,6890,10
20231212,123800,116119600,6880,6880,6880,6880,0
20231212,123700,116119600,6880,6880,6880,6880,0
20231212,123600,116119600,6880,6880,6880,6880,28
20231212,123500,115926960,6880,6880,6880,6880,0
20231212,123400,115926960,6880,6880,6880,6880,0
20231212,123300,115926960,6880,6880,6880,6880,0
20231212,123200,115926960,6880,6880,6880,6880,0
20231212,123100,115926960,6880,6880,6880,6880,0
20231212,123000,115926960,6880,6880,6880,6880,0
20231212,122900,115926960,6880,6880,6880,6880,0
20231212,122800,115926960,6880,6880,6880,6880,17
20231212,122700,115810000,6880,6880,6880,6880,0
20231212,122600,115810000,6880,6880,6880,6880,309
20231212,122500,113684080,6890,6890,6890,6890,0
20231212,122400,113684080,6890,6890,6890,6890,0
20231212,122300,113684080,6890,6880,6890,6880,300
20231212,122200,111617100,6880,6880,6880,6880,1
20231212,122100,111610220,6880,6870,6880,6870,1070
20231212,122000,104248770,6880,6880,6880,6880,0
20231212,121900,104248770,6880,6880,6880,6880,0
20231212,121800,104248770,6880,6880,6880,6880,1
20231212,121700,104241890,6870,6870,6870,6870,0
20231212,121600,104241890,6870,6870,6870,6870,0
20231212,121500,104241890,6870,6870,6870,6870,0
20231212,121400,104241890,6870,6870,6870,6870,0
20231212,121300,104241890,6870,6870,6870,6870,320
20231212,121200,102043490,6870,6870,6870,6870,0
20231212,121100,102043490,6870,6870,6870,6870,0
20231212,121000,102043490,6870,6880,6880,6870,289
20231212,120900,100057970,6880,6880,6880,6880,0
20231212,120800,100057970,6880,6880,6880,6880,0
20231212,120700,100057970,6880,6880,6880,6880,0
20231212,120600,100057970,6880,6880,6880,6880,1
20231212,120500,100051090,6880,6880,6880,6880,1
20231212,120400,100044210,6870,6870,6870,6870,10
20231212,120300,99975510,6870,6870,6870,6870,0
20231212,120200,99975510,6870,6870,6870,6870,0
20231212,120100,99975510,6870,6870,6870,6870,0
20231212,120000,99975510,6870,6870,6870,6870,12
20231212,115900,99893070,6870,6870,6870,6870,0
20231212,115800,99893070,6870,6870,6870,6870,0
20231212,115700,99893070,6870,6870,6870,6870,0
20231212,115600,99893070,6870,6870,6870,6870,0
20231212,115500,99893070,6870,6870,6870,6870,1
20231212,115400,99886200,6880,6880,6880,6880,0
20231212,115300,99886200,6880,6880,6880,6880,0
20231212,115200,99886200,6880,6880,6880,6880,0
20231212,115100,99886200,6880,6880,6880,6880,0
20231212,115000,99886200,6880,6880,6880,6880,25
20231212,114900,99714200,6880,6880,6880,6880,0
20231212,114800,99714200,6880,6880,6880,6880,0
20231212,114700,99714200,6880,6880,6880,6880,0
20231212,114600,99714200,6880,6880,6880,6880,0
20231212,114500,99714200,6880,6870,6880,6870,351
20231212,114400,97302820,6870,6870,6870,6870,0
20231212,114300,97302820,6870,6870,6870,6870,0
20231212,114200,97302820,6870,6870,6870,6870,300
20231212,114100,95241820,6870,6870,6870,6870,50
20231212,114000,94898320,6860,6860,6860,6860,71
20231212,113900,94411260,6870,6870,6870,6870,210
20231212,113800,92968560,6870,6870,6870,6870,1356
20231212,113700,83652840,6880,6880,6880,6880,0
20231212,113600,83652840,6880,6880,6880,6880,0
20231212,113500,83652840,6880,6870,6880,6870,6
20231212,113400,83611590,6880,6880,6880,6880,1931
20231212,113300,70326310,6880,6880,6880,6880,0
20231212,113200,70326310,6880,6880,6880,6880,4
20231212,113100,70298790,6880,6880,6880,6880,0
20231212,113000,70298790,6880,6880,6880,6880,0
20231212,112900,70298790,6880,6880,6880,6880,0
20231212,112800,70298790,6880,6880,6880,6880,4
20231212,112700,70271270,6890,6890,6890,6890,0
20231212,112600,70271270,6890,6890,6890,6890,0
20231212,112500,70271270,6890,6890,6890,6890,0
20231212,112400,70271270,6890,6890,6890,6890,0
20231212,112300,70271270,6890,6890,6890,6890,0
20231212,112200,70271270,6890,6890,6890,6890,0
20231212,112100,70271270,6890,6890,6890,6890,0
20231212,112000,70271270,6890,6880,6890,6880,50
20231212,111900,69926880,6880,6880,6880,6880,0
20231212,111800,69926880,6880,6880,6880,6880,0
20231212,111700,69926880,6880,6880,6880,6880,10
20231212,111600,69858080,6880,6880,6880,6880,1
20231212,111500,69851200,6870,6870,6870,6870,7
20231212,111400,69803110,6880,6880,6880,6880,0
20231212,111300,69803110,6880,6880,6880,6880,0
20231212,111200,69803110,6880,6880,6880,6880,0
20231212,111100,69803110,6880,6880,6880,6880,0
20231212,111000,69803110,6880,6880,6880,6880,0
20231212,110900,69803110,6880,6880,6880,6880,0
20231212,110800,69803110,6880,6880,6880,6880,0
20231212,110700,69803110,6880,6880,6880,6880,0
20231212,110600,69803110,6880,6880,6880,6880,1
20231212,110500,69796230,6870,6870,6870,6870,99
20231212,110400,69116100,6880,6880,6880,6880,0
20231212,110300,69116100,6880,6880,6880,6880,38
20231212,110200,68854660,6880,6880,6880,6880,49
20231212,110100,68517540,6880,6880,6880,6880,1
20231212,110000,68510660,6880,6880,6880,6880,0
20231212,105900,68510660,6880,6880,6880,6880,102
20231212,105800,67808900,6880,6880,6880,6880,0
20231212,105700,67808900,6880,6880,6880,6880,0
20231212,105600,67808900,6880,6880,6880,6880,45
20231212,105500,67499300,6880,6880,6880,6880,0
20231212,105400,67499300,6880,6880,6880,6880,11
20231212,105300,67423620,6880,6880,6880,6880,0
20231212,105200,67423620,6880,6880,6880,6880,0
20231212,105100,67423620,6880,6880,6880,6880,37
20231212,105000,67169060,6880,6870,6880,6870,125
20231212,104900,66310060,6870,6870,6870,6870,0
20231212,104800,66310060,6870,6870,6870,6870,0
20231212,104700,66310060,6870,6870,6870,6870,1
20231212,104600,66303190,6870,6870,6870,6870,0
20231212,104500,66303190,6870,6870,6870,6870,0
20231212,104400,66303190,6870,6870,6870,6870,0
20231212,104300,66303190,6870,6870,6870,6870,0
20231212,104200,66303190,6870,6870,6870,6870,100
20231212,104100,65616190,6870,6870,6870,6870,10
20231212,104000,65547490,6880,6880,6880,6880,0
20231212,103900,65547490,6880,6880,6880,6880,0
20231212,103800,65547490,6880,6880,6880,6880,150
20231212,103700,64515490,6880,6880,6880,6880,0
20231212,103600,64515490,6880,6880,6880,6880,0
20231212,103500,64515490,6880,6880,6880,6880,0
20231212,103400,64515490,6880,6880,6880,6880,2
20231212,103300,64501730,6870,6870,6870,6870,0
20231212,103200,64501730,6870,6870,6870,6870,0
20231212,103100,64501730,6870,6870,6870,6870,20
20231212,103000,64364330,6870,6870,6870,6870,0
20231212,102900,64364330,6870,6870,6870,6870,300
20231212,102800,62303330,6870,6870,6870,6870,0
20231212,102700,62303330,6870,6870,6870,6870,0
20231212,102600,62303330,6870,6870,6870,6870,0
20231212,102500,62303330,6870,6870,6870,6870,0
20231212,102400,62303330,6870,6870,6870,6870,100
20231212,102300,61616330,6870,6870,6870,6870,0
20231212,102200,61616330,6870,6870,6870,6870,0
20231212,102100,61616330,6870,6870,6870,6870,20
20231212,102000,61478930,6870,6870,6870,6870,1
20231212,101900,61472060,6880,6880,6880,6880,0
20231212,101800,61472060,6880,6880,6880,6880,0
20231212,101700,61472060,6880,6880,6880,6880,0
20231212,101600,61472060,6880,6880,6880,6880,0
20231212,101500,61472060,6880,6880,6880,6880,0
20231212,101400,61472060,6880,6880,6880,6880,0
20231212,101300,61472060,6880,6880,6880,6880,0
20231212,101200,61472060,6880,6880,6880,6880,62
20231212,101100,61045500,6870,6870,6870,6870,0
20231212,101000,61045500,6870,6870,6870,6870,0
20231212,100900,61045500,6870,6870,6870,6870,0
20231212,100800,61045500,6870,6870,6870,6870,0
20231212,100700,61045500,6870,6870,6870,6870,7
20231212,100600,60997410,6870,6870,6870,6870,558
20231212,100500,57163950,6880,6880,6880,6880,2
20231212,100400,57150190,6880,6880,6880,6880,22
20231212,100300,56998830,6880,6880,6880,6880,259
20231212,100200,55216910,6880,6880,6880,6880,50
20231212,100100,54872910,6890,6890,6890,6890,0
20231212,100000,54872910,6890,6890,6890,6890,20
20231212,095900,54735110,6890,6890,6890,6890,115
20231212,095800,53942760,6890,6890,6890,6890,14
20231212,095700,53846300,6880,6880,6880,6880,0
20231212,095600,53846300,6880,6880,6880,6880,0
20231212,095500,53846300,6880,6890,6890,6880,107
20231212,095400,53110000,6890,6890,6890,6890,14
20231212,095300,53013540,6880,6880,6880,6880,0
20231212,095200,53013540,6880,6880,6880,6880,579
20231212,095100,49030020,6880,6880,6880,6880,259
20231212,095000,47248100,6880,6880,6880,6880,58
20231212,094900,46849060,6880,6870,6880,6870,26
20231212,094800,46670370,6870,6870,6870,6870,0
20231212,094700,46670370,6870,6870,6870,6870,20
20231212,094600,46532970,6870,6870,6870,6870,0
20231212,094500,46532970,6870,6870,6870,6870,0
20231212,094400,46532970,6870,6870,6870,6870,45
20231212,094300,46223820,6870,6870,6870,6870,1
20231212,094200,46216950,6870,6870,6870,6870,0
20231212,094100,46216950,6870,6870,6870,6870,45
20231212,094000,45907800,6880,6870,6880,6870,13
20231212,093900,45818480,6880,6880,6880,6880,3
20231212,093800,45797840,6880,6880,6880,6880,0
20231212,093700,45797840,6880,6880,6880,6880,101
20231212,093600,45102960,6880,6880,6880,6880,0
20231212,093500,45102960,6880,6870,6880,6860,2711
20231212,093400,26470320,6880,6880,6880,6880,0
20231212,093300,26470320,6880,6880,6880,6880,0
20231212,093200,26470320,6880,6870,6880,6870,51
20231212,093100,26119940,6880,6880,6880,6880,15
20231212,093000,26016740,6880,6880,6880,6880,5
20231212,092900,25982340,6880,6880,6880,6880,270
20231212,092800,24124740,6890,6890,6890,6890,0
20231212,092700,24124740,6890,6890,6890,6890,0
20231212,092600,24124740,6890,6890,6890,6890,0
20231212,092500,24124740,6890,6880,6890,6880,116
20231212,092400,23326510,6890,6890,6890,6890,40
20231212,092300,23050910,6880,6880,6880,6880,0
20231212,092200,23050910,6880,6880,6880,6880,0
20231212,092100,23050910,6880,6880,6880,6880,0
20231212,092000,23050910,6880,6880,6880,6880,41
20231212,091900,22768830,6880,6880,6880,6880,0
20231212,091800,22768830,6880,6880,6880,6880,32
20231212,091700,22548670,6880,6880,6880,6880,2
20231212,091600,22534910,6880,6880,6880,6880,804
20231212,091500,17003390,6880,6880,6880,6880,127
20231212,091400,16129630,6880,6880,6880,6880,16
20231212,091300,16019550,6890,6890,6890,6890,201
20231212,091200,14634660,6890,6890,6890,6890,300
20231212,091100,12567660,6880,6900,6910,6880,218
20231212,091000,11063330,6900,6900,6900,6900,1
20231212,090900,11056430,6900,6910,6910,6900,302
20231212,090800,8972620,6910,6910,6910,6910,1
20231212,090700,8965710,6910,6900,6910,6900,3
20231212,090600,8945000,6880,6880,6880,6880,1
20231212,090500,8938120,6870,6870,6870,6870,121
20231212,090400,8106850,6870,6880,6880,6870,438
20231212,090300,5097210,6880,6880,6880,6880,46
20231212,090200,4780730,6870,6870,6870,6870,0
20231212,090100,4780730,6870,6870,6870,6870,500
20231212,090000,1345730,6870,6940,6940,6870,194