KissMeData/191420/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,202900,518339980,13440,13440,13440,13440,1071
20231212,202800,518339980,13440,13440,13440,13440,0
20231212,202700,518339980,13440,13440,13440,13440,0
20231212,202600,518339980,13440,13440,13440,13440,0
20231212,202500,518339980,13440,13440,13440,13440,0
20231212,202400,518339980,13440,13440,13440,13440,0
20231212,202300,518339980,13440,13440,13440,13440,0
20231212,202200,518339980,13440,13440,13440,13440,0
20231212,202100,518339980,13440,13440,13440,13440,0
20231212,202000,518339980,13440,13440,13440,13440,0
20231212,201900,518339980,13440,13440,13440,13440,0
20231212,201800,518339980,13440,13440,13440,13440,0
20231212,201700,518339980,13440,13440,13440,13440,0
20231212,201600,518339980,13440,13440,13440,13440,0
20231212,201500,518339980,13440,13440,13440,13440,0
20231212,201400,518339980,13440,13440,13440,13440,0
20231212,201300,518339980,13440,13440,13440,13440,0
20231212,201200,518339980,13440,13440,13440,13440,0
20231212,201100,518339980,13440,13440,13440,13440,0
20231212,201000,518339980,13440,13440,13440,13440,0
20231212,200900,518339980,13440,13440,13440,13440,0
20231212,200800,518339980,13440,13440,13440,13440,0
20231212,200700,518339980,13440,13440,13440,13440,0
20231212,200600,518339980,13440,13440,13440,13440,0
20231212,200500,518339980,13440,13440,13440,13440,0
20231212,200400,518339980,13440,13440,13440,13440,0
20231212,200300,518339980,13440,13440,13440,13440,0
20231212,200200,518339980,13440,13440,13440,13440,0
20231212,200100,518339980,13440,13440,13440,13440,0
20231212,200000,518339980,13440,13440,13440,13440,0
20231212,195900,518339980,13440,13440,13440,13440,1071
20231212,195800,518339980,13440,13440,13440,13440,0
20231212,195700,518339980,13440,13440,13440,13440,0
20231212,195600,518339980,13440,13440,13440,13440,0
20231212,195500,518339980,13440,13440,13440,13440,0
20231212,195400,518339980,13440,13440,13440,13440,0
20231212,195300,518339980,13440,13440,13440,13440,0
20231212,195200,518339980,13440,13440,13440,13440,0
20231212,195100,518339980,13440,13440,13440,13440,0
20231212,195000,518339980,13440,13440,13440,13440,0
20231212,194900,518339980,13440,13440,13440,13440,0
20231212,194800,518339980,13440,13440,13440,13440,0
20231212,194700,518339980,13440,13440,13440,13440,0
20231212,194600,518339980,13440,13440,13440,13440,0
20231212,194500,518339980,13440,13440,13440,13440,0
20231212,194400,518339980,13440,13440,13440,13440,0
20231212,194300,518339980,13440,13440,13440,13440,0
20231212,194200,518339980,13440,13440,13440,13440,0
20231212,194100,518339980,13440,13440,13440,13440,0
20231212,194000,518339980,13440,13440,13440,13440,0
20231212,193900,518339980,13440,13440,13440,13440,0
20231212,193800,518339980,13440,13440,13440,13440,0
20231212,193700,518339980,13440,13440,13440,13440,0
20231212,193600,518339980,13440,13440,13440,13440,0
20231212,193500,518339980,13440,13440,13440,13440,0
20231212,193400,518339980,13440,13440,13440,13440,0
20231212,193300,518339980,13440,13440,13440,13440,0
20231212,193200,518339980,13440,13440,13440,13440,0
20231212,193100,518339980,13440,13440,13440,13440,0
20231212,193000,518339980,13440,13440,13440,13440,0
20231212,192900,518339980,13440,13440,13440,13440,1071
20231212,192800,518339980,13440,13440,13440,13440,0
20231212,192700,518339980,13440,13440,13440,13440,0
20231212,192600,518339980,13440,13440,13440,13440,0
20231212,192500,518339980,13440,13440,13440,13440,0
20231212,192400,518339980,13440,13440,13440,13440,0
20231212,192300,518339980,13440,13440,13440,13440,0
20231212,192200,518339980,13440,13440,13440,13440,0
20231212,192100,518339980,13440,13440,13440,13440,0
20231212,192000,518339980,13440,13440,13440,13440,0
20231212,191900,518339980,13440,13440,13440,13440,0
20231212,191800,518339980,13440,13440,13440,13440,0
20231212,191700,518339980,13440,13440,13440,13440,0
20231212,191600,518339980,13440,13440,13440,13440,0
20231212,191500,518339980,13440,13440,13440,13440,0
20231212,191400,518339980,13440,13440,13440,13440,0
20231212,191300,518339980,13440,13440,13440,13440,0
20231212,191200,518339980,13440,13440,13440,13440,0
20231212,191100,518339980,13440,13440,13440,13440,0
20231212,191000,518339980,13440,13440,13440,13440,0
20231212,190900,518339980,13440,13440,13440,13440,0
20231212,190800,518339980,13440,13440,13440,13440,0
20231212,190700,518339980,13440,13440,13440,13440,0
20231212,190600,518339980,13440,13440,13440,13440,0
20231212,190500,518339980,13440,13440,13440,13440,0
20231212,190400,518339980,13440,13440,13440,13440,0
20231212,190300,518339980,13440,13440,13440,13440,0
20231212,190200,518339980,13440,13440,13440,13440,0
20231212,190100,518339980,13440,13440,13440,13440,0
20231212,190000,518339980,13440,13440,13440,13440,0
20231212,185900,518339980,13440,13440,13440,13440,1071
20231212,185800,518339980,13440,13440,13440,13440,0
20231212,185700,518339980,13440,13440,13440,13440,0
20231212,185600,518339980,13440,13440,13440,13440,0
20231212,185500,518339980,13440,13440,13440,13440,0
20231212,185400,518339980,13440,13440,13440,13440,0
20231212,185300,518339980,13440,13440,13440,13440,0
20231212,185200,518339980,13440,13440,13440,13440,0
20231212,185100,518339980,13440,13440,13440,13440,0
20231212,185000,518339980,13440,13440,13440,13440,0
20231212,184900,518339980,13440,13440,13440,13440,0
20231212,184800,518339980,13440,13440,13440,13440,0
20231212,184700,518339980,13440,13440,13440,13440,0
20231212,184600,518339980,13440,13440,13440,13440,0
20231212,184500,518339980,13440,13440,13440,13440,0
20231212,184400,518339980,13440,13440,13440,13440,0
20231212,184300,518339980,13440,13440,13440,13440,0
20231212,184200,518339980,13440,13440,13440,13440,0
20231212,184100,518339980,13440,13440,13440,13440,0
20231212,184000,518339980,13440,13440,13440,13440,0
20231212,183900,518339980,13440,13440,13440,13440,0
20231212,183800,518339980,13440,13440,13440,13440,0
20231212,183700,518339980,13440,13440,13440,13440,0
20231212,183600,518339980,13440,13440,13440,13440,0
20231212,183500,518339980,13440,13440,13440,13440,0
20231212,183400,518339980,13440,13440,13440,13440,0
20231212,183300,518339980,13440,13440,13440,13440,0
20231212,183200,518339980,13440,13440,13440,13440,0
20231212,183100,518339980,13440,13440,13440,13440,0
20231212,183000,518339980,13440,13440,13440,13440,0
20231212,182900,518339980,13440,13440,13440,13440,1071
20231212,182800,518339980,13440,13440,13440,13440,0
20231212,182700,518339980,13440,13440,13440,13440,0
20231212,182600,518339980,13440,13440,13440,13440,0
20231212,182500,518339980,13440,13440,13440,13440,0
20231212,182400,518339980,13440,13440,13440,13440,0
20231212,182300,518339980,13440,13440,13440,13440,0
20231212,182200,518339980,13440,13440,13440,13440,0
20231212,182100,518339980,13440,13440,13440,13440,0
20231212,182000,518339980,13440,13440,13440,13440,0
20231212,181900,518339980,13440,13440,13440,13440,0
20231212,181800,518339980,13440,13440,13440,13440,0
20231212,181700,518339980,13440,13440,13440,13440,0
20231212,181600,518339980,13440,13440,13440,13440,0
20231212,181500,518339980,13440,13440,13440,13440,0
20231212,181400,518339980,13440,13440,13440,13440,0
20231212,181300,518339980,13440,13440,13440,13440,0
20231212,181200,518339980,13440,13440,13440,13440,0
20231212,181100,518339980,13440,13440,13440,13440,0
20231212,181000,518339980,13440,13440,13440,13440,0
20231212,180900,518339980,13440,13440,13440,13440,0
20231212,180800,518339980,13440,13440,13440,13440,0
20231212,180700,518339980,13440,13440,13440,13440,0
20231212,180600,518339980,13440,13440,13440,13440,0
20231212,180500,518339980,13440,13440,13440,13440,0
20231212,180400,518339980,13440,13440,13440,13440,0
20231212,180300,518339980,13440,13440,13440,13440,0
20231212,180200,518339980,13440,13440,13440,13440,0
20231212,180100,518339980,13440,13440,13440,13440,0
20231212,180000,518339980,13440,13440,13440,13440,0
20231212,175900,518339980,13440,13440,13440,13440,1071
20231212,175800,518339980,13440,13440,13440,13440,0
20231212,175700,518339980,13440,13440,13440,13440,0
20231212,175600,518339980,13440,13440,13440,13440,0
20231212,175500,518339980,13440,13440,13440,13440,0
20231212,175400,518339980,13440,13440,13440,13440,0
20231212,175300,518339980,13440,13440,13440,13440,0
20231212,175200,518339980,13440,13440,13440,13440,0
20231212,175100,518339980,13440,13440,13440,13440,0
20231212,175000,518339980,13440,13440,13440,13440,0
20231212,174900,518339980,13440,13440,13440,13440,0
20231212,174800,518339980,13440,13440,13440,13440,0
20231212,174700,518339980,13440,13440,13440,13440,0
20231212,174600,518339980,13440,13440,13440,13440,0
20231212,174500,518339980,13440,13440,13440,13440,0
20231212,174400,518339980,13440,13440,13440,13440,0
20231212,174300,518339980,13440,13440,13440,13440,0
20231212,174200,518339980,13440,13440,13440,13440,0
20231212,174100,518339980,13440,13440,13440,13440,0
20231212,174000,518339980,13440,13440,13440,13440,0
20231212,173900,518339980,13440,13440,13440,13440,0
20231212,173800,518339980,13440,13440,13440,13440,0
20231212,173700,518339980,13440,13440,13440,13440,0
20231212,173600,518339980,13440,13440,13440,13440,0
20231212,173500,518339980,13440,13440,13440,13440,0
20231212,173400,518339980,13440,13440,13440,13440,0
20231212,173300,518339980,13440,13440,13440,13440,0
20231212,173200,518339980,13440,13440,13440,13440,0
20231212,173100,518339980,13440,13440,13440,13440,0
20231212,173000,518339980,13440,13440,13440,13440,0
20231212,172900,518339980,13440,13440,13440,13440,1071
20231212,172800,518339980,13440,13440,13440,13440,0
20231212,172700,518339980,13440,13440,13440,13440,0
20231212,172600,518339980,13440,13440,13440,13440,0
20231212,172500,518339980,13440,13440,13440,13440,0
20231212,172400,518339980,13440,13440,13440,13440,0
20231212,172300,518339980,13440,13440,13440,13440,0
20231212,172200,518339980,13440,13440,13440,13440,0
20231212,172100,518339980,13440,13440,13440,13440,0
20231212,172000,518339980,13440,13440,13440,13440,0
20231212,171900,518339980,13440,13440,13440,13440,0
20231212,171800,518339980,13440,13440,13440,13440,0
20231212,171700,518339980,13440,13440,13440,13440,0
20231212,171600,518339980,13440,13440,13440,13440,0
20231212,171500,518339980,13440,13440,13440,13440,0
20231212,171400,518339980,13440,13440,13440,13440,0
20231212,171300,518339980,13440,13440,13440,13440,0
20231212,171200,518339980,13440,13440,13440,13440,0
20231212,171100,518339980,13440,13440,13440,13440,0
20231212,171000,518339980,13440,13440,13440,13440,0
20231212,170900,518339980,13440,13440,13440,13440,0
20231212,170800,518339980,13440,13440,13440,13440,0
20231212,170700,518339980,13440,13440,13440,13440,0
20231212,170600,518339980,13440,13440,13440,13440,0
20231212,170500,518339980,13440,13440,13440,13440,0
20231212,170400,518339980,13440,13440,13440,13440,0
20231212,170300,518339980,13440,13440,13440,13440,0
20231212,170200,518339980,13440,13440,13440,13440,0
20231212,170100,518339980,13440,13440,13440,13440,0
20231212,170000,518339980,13440,13440,13440,13440,0
20231212,165900,518339980,13440,13440,13440,13440,1071
20231212,165800,518339980,13440,13440,13440,13440,0
20231212,165700,518339980,13440,13440,13440,13440,0
20231212,165600,518339980,13440,13440,13440,13440,0
20231212,165500,518339980,13440,13440,13440,13440,0
20231212,165400,518339980,13440,13440,13440,13440,0
20231212,165300,518339980,13440,13440,13440,13440,0
20231212,165200,518339980,13440,13440,13440,13440,0
20231212,165100,518339980,13440,13440,13440,13440,0
20231212,165000,518339980,13440,13440,13440,13440,0
20231212,164900,518339980,13440,13440,13440,13440,0
20231212,164800,518339980,13440,13440,13440,13440,0
20231212,164700,518339980,13440,13440,13440,13440,0
20231212,164600,518339980,13440,13440,13440,13440,0
20231212,164500,518339980,13440,13440,13440,13440,0
20231212,164400,518339980,13440,13440,13440,13440,0
20231212,164300,518339980,13440,13440,13440,13440,0
20231212,164200,518339980,13440,13440,13440,13440,0
20231212,164100,518339980,13440,13440,13440,13440,0
20231212,164000,518339980,13440,13440,13440,13440,0
20231212,163900,518339980,13440,13440,13440,13440,0
20231212,163800,518339980,13440,13440,13440,13440,0
20231212,163700,518339980,13440,13440,13440,13440,0
20231212,163600,518339980,13440,13440,13440,13440,0
20231212,163500,518339980,13440,13440,13440,13440,0
20231212,163400,518339980,13440,13440,13440,13440,0
20231212,163300,518339980,13440,13440,13440,13440,0
20231212,163200,518339980,13440,13440,13440,13440,0
20231212,163100,518339980,13440,13440,13440,13440,0
20231212,163000,518339980,13440,13440,13440,13440,0
20231212,162900,518339980,13440,13440,13440,13440,1071
20231212,162800,518339980,13440,13440,13440,13440,0
20231212,162700,518339980,13440,13440,13440,13440,0
20231212,162600,518339980,13440,13440,13440,13440,0
20231212,162500,518339980,13440,13440,13440,13440,0
20231212,162400,518339980,13440,13440,13440,13440,0
20231212,162300,518339980,13440,13440,13440,13440,0
20231212,162200,518339980,13440,13440,13440,13440,0
20231212,162100,518339980,13440,13440,13440,13440,0
20231212,162000,518339980,13440,13440,13440,13440,0
20231212,161900,518339980,13440,13440,13440,13440,0
20231212,161800,518339980,13440,13440,13440,13440,0
20231212,161700,518339980,13440,13440,13440,13440,0
20231212,161600,518339980,13440,13440,13440,13440,0
20231212,161500,518339980,13440,13440,13440,13440,0
20231212,161400,518339980,13440,13440,13440,13440,0
20231212,161300,518339980,13440,13440,13440,13440,0
20231212,161200,518339980,13440,13440,13440,13440,0
20231212,161100,518339980,13440,13440,13440,13440,0
20231212,161000,518339980,13440,13440,13440,13440,0
20231212,160900,518339980,13440,13440,13440,13440,0
20231212,160800,518339980,13440,13440,13440,13440,0
20231212,160700,518339980,13440,13440,13440,13440,0
20231212,160600,518339980,13440,13440,13440,13440,0
20231212,160500,518339980,13440,13440,13440,13440,0
20231212,160400,518339980,13440,13440,13440,13440,0
20231212,160300,518339980,13440,13440,13440,13440,0
20231212,160200,518339980,13440,13440,13440,13440,0
20231212,160100,518339980,13440,13440,13440,13440,0
20231212,160000,518339980,13440,13440,13440,13440,0
20231212,155900,518339980,13440,13440,13440,13440,1071
20231212,155800,518339980,13440,13440,13440,13440,0
20231212,155700,518339980,13440,13440,13440,13440,0
20231212,155600,518339980,13440,13440,13440,13440,0
20231212,155500,518339980,13440,13440,13440,13440,0
20231212,155400,518339980,13440,13440,13440,13440,0
20231212,155300,518339980,13440,13440,13440,13440,0
20231212,155200,518339980,13440,13440,13440,13440,0
20231212,155100,518339980,13440,13440,13440,13440,0
20231212,155000,518339980,13440,13440,13440,13440,0
20231212,154900,518339980,13440,13440,13440,13440,0
20231212,154800,518339980,13440,13440,13440,13440,0
20231212,154700,518339980,13440,13440,13440,13440,0
20231212,154600,518339980,13440,13440,13440,13440,0
20231212,154500,518339980,13440,13440,13440,13440,0
20231212,154400,518339980,13440,13440,13440,13440,0
20231212,154300,518339980,13440,13440,13440,13440,0
20231212,154200,518339980,13440,13440,13440,13440,0
20231212,154100,518339980,13440,13440,13440,13440,0
20231212,154000,518339980,13440,13440,13440,13440,0
20231212,153900,518339980,13440,13440,13440,13440,0
20231212,153800,518339980,13440,13440,13440,13440,0
20231212,153700,518339980,13440,13440,13440,13440,0
20231212,153600,518339980,13440,13440,13440,13440,0
20231212,153500,518339980,13440,13440,13440,13440,0
20231212,153400,518339980,13440,13440,13440,13440,0
20231212,153300,518339980,13440,13440,13440,13440,0
20231212,153200,518339980,13440,13440,13440,13440,0
20231212,153100,518339980,13440,13440,13440,13440,0
20231212,153000,518339980,13440,13440,13440,13440,1071
20231212,152900,503945740,13360,13360,13360,13360,0
20231212,152800,503945740,13360,13360,13360,13360,0
20231212,152700,503945740,13360,13360,13360,13360,0
20231212,152600,503945740,13360,13360,13360,13360,0
20231212,152500,503945740,13360,13360,13360,13360,0
20231212,152400,503945740,13360,13360,13360,13360,0
20231212,152300,503945740,13360,13360,13360,13360,0
20231212,152200,503945740,13360,13360,13360,13360,0
20231212,152100,503945740,13360,13360,13360,13360,0
20231212,152000,503945740,13360,13360,13360,13360,0
20231212,151900,503945740,13360,13360,13360,13360,25
20231212,151800,503611740,13350,13340,13350,13340,32
20231212,151700,503184560,13340,13330,13340,13330,21
20231212,151600,502904430,13340,13320,13340,13290,609
20231212,151500,494799960,13330,13330,13330,13330,69
20231212,151400,493880190,13330,13330,13330,13330,6
20231212,151300,493800210,13330,13340,13340,13330,316
20231212,151200,489587870,13340,13340,13340,13340,22
20231212,151100,489294390,13340,13340,13340,13340,6
20231212,151000,489214350,13340,13340,13340,13340,0
20231212,150900,489214350,13340,13340,13340,13340,5
20231212,150800,489147650,13320,13350,13350,13320,61
20231212,150700,488334920,13340,13340,13340,13340,1
20231212,150600,488321580,13340,13320,13340,13320,188
20231212,150500,485813860,13340,13340,13340,13340,0
20231212,150400,485813860,13340,13340,13340,13340,10
20231212,150300,485680460,13340,13340,13340,13340,24
20231212,150200,485360300,13340,13340,13340,13340,10
20231212,150100,485226900,13350,13350,13350,13350,0
20231212,150000,485226900,13350,13350,13350,13350,2
20231212,145900,485200200,13380,13360,13380,13360,251
20231212,145800,481846260,13320,13320,13320,13320,315
20231212,145700,477650460,13320,13320,13320,13320,0
20231212,145600,477650460,13320,13320,13320,13320,6
20231212,145500,477570540,13320,13320,13320,13320,0
20231212,145400,477570540,13320,13320,13320,13320,9
20231212,145300,477450660,13320,13280,13320,13280,6
20231212,145200,477370900,13280,13280,13280,13280,0
20231212,145100,477370900,13280,13280,13280,13280,0
20231212,145000,477370900,13280,13280,13280,13280,0
20231212,144900,477370900,13280,13300,13300,13280,20
20231212,144800,477105160,13320,13320,13320,13320,2
20231212,144700,477078520,13300,13310,13310,13270,451
20231212,144600,471088020,13350,13350,13350,13350,1
20231212,144500,471074670,13300,13300,13300,13300,2
20231212,144400,471048070,13300,13300,13300,13300,5
20231212,144300,470981570,13300,13350,13350,13300,52
20231212,144200,470289840,13320,13330,13330,13300,66
20231212,144100,469410950,13350,13370,13370,13350,37
20231212,144000,468916860,13400,13390,13410,13370,739
20231212,143900,459015050,13340,13340,13340,13340,44
20231212,143800,458428090,13340,13320,13340,13320,66
20231212,143700,457547800,13320,13320,13320,13320,30
20231212,143600,457148200,13320,13320,13320,13320,0
20231212,143500,457148200,13320,13320,13320,13320,1
20231212,143400,457134880,13320,13310,13320,13270,150
20231212,143300,455138150,13300,13300,13300,13300,18
20231212,143200,454898750,13300,13280,13300,13280,202
20231212,143100,452216170,13280,13280,13280,13280,4
20231212,143000,452163050,13260,13260,13260,13260,25
20231212,142900,451831550,13260,13260,13260,13260,11
20231212,142800,451685690,13260,13260,13260,13260,50
20231212,142700,451022690,13260,13260,13260,13260,60
20231212,142600,450227090,13260,13260,13260,13260,0
20231212,142500,450227090,13260,13260,13260,13260,150
20231212,142400,448238090,13260,13260,13260,13260,15
20231212,142300,448039190,13260,13270,13290,13260,120
20231212,142200,446446770,13270,13270,13270,13270,14
20231212,142100,446260990,13260,13260,13260,13260,357
20231212,142000,441527170,13260,13260,13260,13260,100
20231212,141900,440201170,13300,13300,13300,13300,0
20231212,141800,440201170,13300,13300,13300,13300,0
20231212,141700,440201170,13300,13300,13300,13300,0
20231212,141600,440201170,13300,13300,13300,13300,20
20231212,141500,439935170,13300,13300,13300,13300,1
20231212,141400,439921870,13260,13260,13260,13260,0
20231212,141300,439921870,13260,13270,13270,13260,137
20231212,141200,438105050,13260,13260,13260,13260,95
20231212,141100,436845350,13260,13280,13280,13260,100
20231212,141000,435519320,13290,13290,13290,13290,285
20231212,140900,431731670,13290,13300,13300,13290,92
20231212,140800,430508980,13300,13300,13300,13300,2
20231212,140700,430482380,13290,13290,13290,13280,22
20231212,140600,430190200,13290,13290,13290,13290,346
20231212,140500,425591860,13290,13290,13290,13290,121
20231212,140400,423983770,13290,13300,13300,13290,135
20231212,140300,422189170,13310,13310,13310,13310,0
20231212,140200,422189170,13310,13310,13310,13310,0
20231212,140100,422189170,13310,13310,13310,13310,2
20231212,140000,422162550,13300,13300,13300,13300,0
20231212,135900,422162550,13300,13300,13300,13300,0
20231212,135800,422162550,13300,13290,13300,13290,69
20231212,135700,421244910,13300,13300,13300,13300,0
20231212,135600,421244910,13300,13300,13300,13300,0
20231212,135500,421244910,13300,13300,13300,13300,13
20231212,135400,421072010,13260,13260,13260,13260,0
20231212,135300,421072010,13260,13260,13260,13260,0
20231212,135200,421072010,13260,13260,13260,13260,100
20231212,135100,419746010,13300,13300,13300,13300,0
20231212,135000,419746010,13300,13300,13300,13300,0
20231212,134900,419746010,13300,13300,13300,13300,2
20231212,134800,419719410,13260,13260,13260,13260,0
20231212,134700,419719410,13260,13260,13260,13260,1
20231212,134600,419706150,13260,13260,13260,13260,200
20231212,134500,417054150,13260,13260,13260,13260,1
20231212,134400,417040890,13250,13250,13250,13250,0
20231212,134300,417040890,13250,13250,13250,13250,0
20231212,134200,417040890,13250,13250,13250,13250,50
20231212,134100,416378390,13250,13250,13250,13250,30
20231212,134000,415980890,13250,13250,13250,13250,0
20231212,133900,415980890,13250,13260,13260,13250,180
20231212,133800,413594790,13300,13300,13300,13300,2
20231212,133700,413568190,13310,13310,13310,13310,0
20231212,133600,413568190,13310,13310,13310,13310,1
20231212,133500,413554880,13270,13270,13270,13270,300
20231212,133400,409573880,13260,13260,13260,13260,0
20231212,133300,409573880,13260,13260,13260,13260,0
20231212,133200,409573880,13260,13260,13260,13260,0
20231212,133100,409573880,13260,13260,13260,13260,0
20231212,133000,409573880,13260,13260,13260,13260,0
20231212,132900,409573880,13260,13260,13260,13260,0
20231212,132800,409573880,13260,13260,13260,13260,34
20231212,132700,409123040,13250,13260,13260,13250,68
20231212,132600,408222030,13250,13250,13250,13250,0
20231212,132500,408222030,13250,13310,13310,13250,17
20231212,132400,407996660,13310,13310,13310,13310,0
20231212,132300,407996660,13310,13310,13310,13310,75
20231212,132200,406998410,13250,13250,13250,13250,50
20231212,132100,406335910,13310,13310,13310,13310,0
20231212,132000,406335910,13310,13310,13310,13250,12
20231212,131900,406176250,13310,13310,13310,13310,0
20231212,131800,406176250,13310,13310,13310,13310,77
20231212,131700,405151380,13310,13310,13310,13310,0
20231212,131600,405151380,13310,13310,13310,13310,0
20231212,131500,405151380,13310,13310,13310,13310,0
20231212,131400,405151380,13310,13310,13310,13310,0
20231212,131300,405151380,13310,13290,13310,13290,3
20231212,131200,405111480,13290,13290,13290,13290,0
20231212,131100,405111480,13290,13290,13290,13290,9
20231212,131000,404991870,13250,13250,13250,13250,0
20231212,130900,404991870,13250,13250,13250,13250,0
20231212,130800,404991870,13250,13300,13300,13250,304
20231212,130700,400963170,13250,13250,13250,13250,76
20231212,130600,399956170,13250,13250,13250,13250,0
20231212,130500,399956170,13250,13250,13250,13250,0
20231212,130400,399956170,13250,13250,13250,13250,0
20231212,130300,399956170,13250,13250,13250,13250,1
20231212,130200,399942920,13250,13250,13250,13250,0
20231212,130100,399942920,13250,13250,13250,13250,0
20231212,130000,399942920,13250,13250,13250,13250,8
20231212,125900,399836920,13260,13260,13260,13260,0
20231212,125800,399836920,13260,13260,13260,13260,0
20231212,125700,399836920,13260,13260,13260,13260,0
20231212,125600,399836920,13260,13260,13260,13260,24
20231212,125500,399518680,13260,13260,13260,13260,88
20231212,125400,398351800,13260,13310,13310,13260,42
20231212,125300,397794480,13260,13300,13300,13260,60
20231212,125200,396998480,13310,13310,13310,13310,1
20231212,125100,396985170,13300,13300,13300,13300,1
20231212,125000,396971870,13250,13250,13250,13250,0
20231212,124900,396971870,13250,13250,13250,13250,0
20231212,124800,396971870,13250,13250,13250,13250,0
20231212,124700,396971870,13250,13250,13250,13250,23
20231212,124600,396667120,13280,13280,13280,13280,111
20231212,124500,395193040,13250,13250,13250,13250,0
20231212,124400,395193040,13250,13250,13250,13250,0
20231212,124300,395193040,13250,13250,13250,13250,33
20231212,124200,394755790,13200,13200,13200,13200,0
20231212,124100,394755790,13200,13180,13200,13180,71
20231212,124000,393819210,13140,13140,13140,13140,0
20231212,123900,393819210,13140,13140,13140,13140,0
20231212,123800,393819210,13140,13140,13140,13140,0
20231212,123700,393819210,13140,13140,13140,13140,0
20231212,123600,393819210,13140,13140,13140,13140,0
20231212,123500,393819210,13140,13140,13140,13140,0
20231212,123400,393819210,13140,13140,13140,13140,14
20231212,123300,393635250,13140,13140,13140,13140,0
20231212,123200,393635250,13140,13140,13140,13140,0
20231212,123100,393635250,13140,13140,13140,13140,0
20231212,123000,393635250,13140,13140,13140,13140,3
20231212,122900,393595830,13140,13150,13150,13140,1022
20231212,122800,380156750,13170,13170,13170,13170,0
20231212,122700,380156750,13170,13170,13170,13170,26
20231212,122600,379814330,13150,13150,13150,13150,0
20231212,122500,379814330,13150,13150,13150,13150,52
20231212,122400,379130530,13190,13190,13190,13190,46
20231212,122300,378523790,13190,13190,13190,13190,3
20231212,122200,378484220,13190,13190,13190,13190,0
20231212,122100,378484220,13190,13190,13190,13190,8
20231212,122000,378378700,13190,13190,13190,13190,5
20231212,121900,378312750,13190,13150,13190,13150,20
20231212,121800,378049350,13150,13150,13150,13150,0
20231212,121700,378049350,13150,13160,13160,13150,350
20231212,121600,373445200,13200,13200,13200,13200,1
20231212,121500,373432000,13190,13160,13190,13150,76
20231212,121400,372432460,13150,13150,13150,13150,0
20231212,121300,372432460,13150,13150,13150,13150,0
20231212,121200,372432460,13150,13150,13150,13150,2
20231212,121100,372406160,13150,13150,13150,13150,1
20231212,121000,372393010,13150,13150,13150,13150,8
20231212,120900,372287810,13140,13140,13140,13140,0
20231212,120800,372287810,13140,13150,13150,13140,315
20231212,120700,368146760,13150,13150,13150,13150,0
20231212,120600,368146760,13150,13170,13170,13150,446
20231212,120500,362277170,13160,13160,13160,13160,101
20231212,120400,360948010,13190,13170,13190,13170,47
20231212,120300,360328360,13190,13190,13190,13190,100
20231212,120200,359009360,13190,13190,13190,13190,11
20231212,120100,358864270,13190,13190,13190,13190,0
20231212,120000,358864270,13190,13190,13190,13190,5
20231212,115900,358798320,13190,13150,13190,13150,12
20231212,115800,358640120,13140,13140,13140,13140,0
20231212,115700,358640120,13140,13140,13140,13140,0
20231212,115600,358640120,13140,13140,13140,13140,0
20231212,115500,358640120,13140,13140,13140,13140,0
20231212,115400,358640120,13140,13140,13140,13140,0
20231212,115300,358640120,13140,13140,13140,13140,0
20231212,115200,358640120,13140,13140,13140,13140,0
20231212,115100,358640120,13140,13140,13140,13140,0
20231212,115000,358640120,13140,13140,13140,13140,0
20231212,114900,358640120,13140,13140,13140,13140,0
20231212,114800,358640120,13140,13140,13140,13140,5
20231212,114700,358574420,13130,13150,13150,13130,100
20231212,114600,357260970,13200,13180,13200,13180,19
20231212,114500,357010230,13180,13140,13180,13140,6
20231212,114400,356931310,13140,13140,13140,13140,16
20231212,114300,356721070,13140,13130,13140,13130,14
20231212,114200,356537120,13170,13170,13170,13170,3
20231212,114100,356497610,13130,13150,13150,13120,520
20231212,114000,349667690,13150,13180,13180,13150,163
20231212,113900,347523640,13180,13190,13190,13180,13
20231212,113800,347352270,13180,13180,13180,13180,13
20231212,113700,347180930,13180,13180,13180,13180,49
20231212,113600,346535110,13120,13130,13130,13120,98
20231212,113500,345249250,13130,13140,13200,13130,644
20231212,113400,336787790,13150,13190,13190,13150,580
20231212,113300,329159180,13220,13220,13220,13220,4
20231212,113200,329106300,13220,13210,13220,13210,8
20231212,113100,329000610,13220,13220,13220,13220,0
20231212,113000,329000610,13220,13220,13220,13220,0
20231212,112900,329000610,13220,13220,13220,13220,0
20231212,112800,329000610,13220,13220,13220,13220,1
20231212,112700,328987390,13230,13230,13230,13230,0
20231212,112600,328987390,13230,13230,13230,13230,50
20231212,112500,328325890,13230,13210,13230,13210,73
20231212,112400,327360560,13180,13180,13180,13180,1
20231212,112300,327347380,13170,13180,13180,13170,53
20231212,112200,326648870,13180,13210,13210,13180,335
20231212,112100,322233310,13220,13220,13330,13220,31
20231212,112000,321820970,13300,13210,13300,13210,10
20231212,111900,321688430,13170,13170,13170,13170,0
20231212,111800,321688430,13170,13190,13190,13170,48
20231212,111700,321056190,13190,13190,13190,13190,0
20231212,111600,321056190,13190,13190,13190,13190,0
20231212,111500,321056190,13190,13240,13240,13190,74
20231212,111400,320079290,13250,13250,13250,13250,5
20231212,111300,320013040,13260,13250,13260,13250,106
20231212,111200,318608240,13200,13200,13200,13200,0
20231212,111100,318608240,13200,13200,13200,13200,0
20231212,111000,318608240,13200,13200,13200,13200,69
20231212,110900,317697440,13200,13220,13220,13200,256
20231212,110800,314318100,13230,13230,13230,13230,0
20231212,110700,314318100,13230,13230,13230,13230,0
20231212,110600,314318100,13230,13230,13230,13230,2
20231212,110500,314291640,13230,13280,13280,13230,1633
20231212,110400,292656970,13280,13280,13280,13280,0
20231212,110300,292656970,13280,13280,13280,13280,0
20231212,110200,292656970,13280,13280,13280,13280,0
20231212,110100,292656970,13280,13280,13280,13280,73
20231212,110000,291687530,13280,13280,13280,13280,0
20231212,105900,291687530,13280,13280,13280,13280,0
20231212,105800,291687530,13280,13280,13280,13280,2
20231212,105700,291660970,13270,13270,13270,13270,0
20231212,105600,291660970,13270,13270,13270,13270,0
20231212,105500,291660970,13270,13270,13270,13270,0
20231212,105400,291660970,13270,13270,13270,13270,0
20231212,105300,291660970,13270,13290,13290,13270,322
20231212,105200,287382370,13290,13290,13290,13290,0
20231212,105100,287382370,13290,13340,13340,13290,106
20231212,105000,285973440,13320,13320,13320,13320,0
20231212,104900,285973440,13320,13320,13320,13320,17
20231212,104800,285747000,13290,13290,13290,13290,0
20231212,104700,285747000,13290,13310,13310,13290,496
20231212,104600,279148640,13310,13310,13310,13310,32
20231212,104500,278722720,13320,13330,13330,13320,63
20231212,104400,277883530,13330,13330,13330,13330,1
20231212,104300,277870200,13330,13330,13330,13330,50
20231212,104200,277203700,13330,13330,13330,13330,0
20231212,104100,277203700,13330,13330,13330,13330,13
20231212,104000,277030410,13340,13380,13380,13340,447
20231212,103900,271063020,13380,13380,13380,13380,90
20231212,103800,269858820,13360,13360,13360,13360,0
20231212,103700,269858820,13360,13360,13360,13360,0
20231212,103600,269858820,13360,13360,13360,13360,0
20231212,103500,269858820,13360,13360,13360,13360,0
20231212,103400,269858820,13360,13360,13360,13360,0
20231212,103300,269858820,13360,13360,13360,13360,0
20231212,103200,269858820,13360,13360,13360,13360,0
20231212,103100,269858820,13360,13360,13360,13360,0
20231212,103000,269858820,13360,13360,13360,13360,0
20231212,102900,269858820,13360,13360,13360,13360,0
20231212,102800,269858820,13360,13360,13360,13360,0
20231212,102700,269858820,13360,13390,13390,13360,93
20231212,102600,268613850,13390,13390,13390,13390,10
20231212,102500,268479950,13400,13390,13400,13390,87
20231212,102400,267314220,13390,13390,13390,13390,21
20231212,102300,267033030,13360,13360,13360,13360,0
20231212,102200,267033030,13360,13360,13360,13360,2
20231212,102100,267006310,13390,13390,13390,13390,0
20231212,102000,267006310,13390,13390,13390,13390,1
20231212,101900,266992920,13350,13350,13350,13350,0
20231212,101800,266992920,13350,13360,13360,13320,573
20231212,101700,259352140,13360,13360,13360,13320,130
20231212,101600,257619260,13310,13350,13350,13300,136
20231212,101500,255809660,13300,13300,13300,13300,25
20231212,101400,255477160,13300,13320,13320,13300,188
20231212,101300,252974660,13320,13320,13320,13320,65
20231212,101200,252108860,13330,13390,13390,13330,68
20231212,101100,251202360,13360,13360,13360,13360,0
20231212,101000,251202360,13360,13360,13360,13360,299
20231212,100900,247207720,13400,13420,13420,13400,971
20231212,100800,234182790,13430,13430,13430,13430,34
20231212,100700,233726170,13460,13460,13460,13460,267
20231212,100600,230132350,13420,13470,13470,13420,687
20231212,100500,220894590,13500,13500,13560,13500,50
20231212,100400,220219530,13500,13510,13510,13500,96
20231212,100300,218923240,13580,13550,13580,13520,741
20231212,100200,208889800,13550,13580,13630,13550,73
20231212,100100,207898620,13580,13580,13580,13580,1
20231212,100000,207885040,13580,13580,13580,13540,53
20231212,095900,207167220,13580,13570,13640,13570,138
20231212,095800,205285640,13580,13590,13600,13580,267
20231212,095700,201658110,13580,13620,13690,13580,32
20231212,095600,201222640,13690,13590,13690,13540,553
20231212,095500,193692170,13550,13590,13630,13550,84
20231212,095400,192551610,13630,13540,13630,13540,51
20231212,095300,191857700,13630,13540,13630,13540,486
20231212,095200,185237980,13620,13550,13620,13550,321
20231212,095100,180881270,13630,13580,13640,13580,696
20231212,095000,171410350,13580,13470,13580,13470,1687
20231212,094900,148635270,13460,13460,13460,13410,170
20231212,094800,146350370,13470,13410,13470,13400,522
20231212,094700,139324230,13400,13350,13400,13350,381
20231212,094600,134221930,13330,13310,13330,13300,475
20231212,094500,127900470,13290,13290,13290,13290,20
20231212,094400,127634670,13310,13290,13310,13290,648
20231212,094300,119019650,13290,13310,13310,13290,114
20231212,094200,117504000,13310,13330,13330,13310,52
20231212,094100,116810880,13310,13310,13310,13310,480
20231212,094000,110422080,13310,13310,13310,13310,0
20231212,093900,110422080,13310,13270,13310,13270,31
20231212,093800,110009870,13340,13300,13340,13270,300
20231212,093700,106019660,13270,13310,13340,13270,371
20231212,093600,101094980,13310,13310,13310,13310,1
20231212,093500,101081670,13310,13310,13310,13310,0
20231212,093400,101081670,13310,13310,13310,13310,15
20231212,093300,100882020,13310,13310,13310,13310,100
20231212,093200,99551020,13210,13270,13270,13200,576
20231212,093100,91926410,13320,13330,13330,13320,31
20231212,093000,91513430,13350,13320,13350,13320,214
20231212,092900,88658080,13320,13320,13320,13320,3
20231212,092800,88618120,13330,13330,13330,13330,51
20231212,092700,87938290,13340,13300,13340,13270,557
20231212,092600,80521680,13300,13330,13330,13300,410
20231212,092500,75065260,13330,13300,13330,13300,11
20231212,092400,74918930,13300,13300,13300,13300,1
20231212,092300,74905630,13300,13290,13300,13250,506
20231212,092200,68179530,13300,13300,13300,13300,10
20231212,092100,68046530,13300,13300,13300,13300,68
20231212,092000,67142130,13250,13250,13250,13240,206
20231212,091900,64414130,13230,13230,13230,13230,0
20231212,091800,64414130,13230,13210,13230,13210,154
20231212,091700,62377310,13200,13130,13200,13130,204
20231212,091600,59689100,13120,13090,13120,13090,2
20231212,091500,59662890,13080,13080,13080,13070,587
20231212,091400,51986800,13120,13120,13120,13070,52
20231212,091300,51306660,13070,13090,13090,13070,94
20231212,091200,50077740,13080,13080,13150,13080,140
20231212,091100,48245840,13080,13110,13110,13080,452
20231212,091000,42324460,13110,13080,13110,13070,232
20231212,090900,39290400,13070,13150,13150,13070,677
20231212,090800,30431460,13120,13120,13120,13100,323
20231212,090700,26195770,13120,13140,13140,13110,114
20231212,090600,24698720,13130,13160,13160,13130,99
20231212,090500,23398500,13200,13240,13240,13200,467
20231212,090400,17226770,13330,13330,13330,13330,2
20231212,090300,17200110,13330,13300,13330,13130,182
20231212,090200,14795630,13310,13330,13350,13300,177
20231212,090100,12435300,13350,13350,13350,13350,18
20231212,090000,12195000,13250,13250,13470,13250,914