KissMeData/194700/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,203000,7664740150,12730,12730,12730,12730,4896
20231212,202900,7664740150,12730,12730,12730,12730,0
20231212,202800,7664740150,12730,12730,12730,12730,0
20231212,202700,7664740150,12730,12730,12730,12730,0
20231212,202600,7664740150,12730,12730,12730,12730,0
20231212,202500,7664740150,12730,12730,12730,12730,0
20231212,202400,7664740150,12730,12730,12730,12730,0
20231212,202300,7664740150,12730,12730,12730,12730,0
20231212,202200,7664740150,12730,12730,12730,12730,0
20231212,202100,7664740150,12730,12730,12730,12730,0
20231212,202000,7664740150,12730,12730,12730,12730,0
20231212,201900,7664740150,12730,12730,12730,12730,0
20231212,201800,7664740150,12730,12730,12730,12730,0
20231212,201700,7664740150,12730,12730,12730,12730,0
20231212,201600,7664740150,12730,12730,12730,12730,0
20231212,201500,7664740150,12730,12730,12730,12730,0
20231212,201400,7664740150,12730,12730,12730,12730,0
20231212,201300,7664740150,12730,12730,12730,12730,0
20231212,201200,7664740150,12730,12730,12730,12730,0
20231212,201100,7664740150,12730,12730,12730,12730,0
20231212,201000,7664740150,12730,12730,12730,12730,0
20231212,200900,7664740150,12730,12730,12730,12730,0
20231212,200800,7664740150,12730,12730,12730,12730,0
20231212,200700,7664740150,12730,12730,12730,12730,0
20231212,200600,7664740150,12730,12730,12730,12730,0
20231212,200500,7664740150,12730,12730,12730,12730,0
20231212,200400,7664740150,12730,12730,12730,12730,0
20231212,200300,7664740150,12730,12730,12730,12730,0
20231212,200200,7664740150,12730,12730,12730,12730,0
20231212,200100,7664740150,12730,12730,12730,12730,0
20231212,200000,7664740150,12730,12730,12730,12730,4896
20231212,195900,7664740150,12730,12730,12730,12730,0
20231212,195800,7664740150,12730,12730,12730,12730,0
20231212,195700,7664740150,12730,12730,12730,12730,0
20231212,195600,7664740150,12730,12730,12730,12730,0
20231212,195500,7664740150,12730,12730,12730,12730,0
20231212,195400,7664740150,12730,12730,12730,12730,0
20231212,195300,7664740150,12730,12730,12730,12730,0
20231212,195200,7664740150,12730,12730,12730,12730,0
20231212,195100,7664740150,12730,12730,12730,12730,0
20231212,195000,7664740150,12730,12730,12730,12730,0
20231212,194900,7664740150,12730,12730,12730,12730,0
20231212,194800,7664740150,12730,12730,12730,12730,0
20231212,194700,7664740150,12730,12730,12730,12730,0
20231212,194600,7664740150,12730,12730,12730,12730,0
20231212,194500,7664740150,12730,12730,12730,12730,0
20231212,194400,7664740150,12730,12730,12730,12730,0
20231212,194300,7664740150,12730,12730,12730,12730,0
20231212,194200,7664740150,12730,12730,12730,12730,0
20231212,194100,7664740150,12730,12730,12730,12730,0
20231212,194000,7664740150,12730,12730,12730,12730,0
20231212,193900,7664740150,12730,12730,12730,12730,0
20231212,193800,7664740150,12730,12730,12730,12730,0
20231212,193700,7664740150,12730,12730,12730,12730,0
20231212,193600,7664740150,12730,12730,12730,12730,0
20231212,193500,7664740150,12730,12730,12730,12730,0
20231212,193400,7664740150,12730,12730,12730,12730,0
20231212,193300,7664740150,12730,12730,12730,12730,0
20231212,193200,7664740150,12730,12730,12730,12730,0
20231212,193100,7664740150,12730,12730,12730,12730,0
20231212,193000,7664740150,12730,12730,12730,12730,4896
20231212,192900,7664740150,12730,12730,12730,12730,0
20231212,192800,7664740150,12730,12730,12730,12730,0
20231212,192700,7664740150,12730,12730,12730,12730,0
20231212,192600,7664740150,12730,12730,12730,12730,0
20231212,192500,7664740150,12730,12730,12730,12730,0
20231212,192400,7664740150,12730,12730,12730,12730,0
20231212,192300,7664740150,12730,12730,12730,12730,0
20231212,192200,7664740150,12730,12730,12730,12730,0
20231212,192100,7664740150,12730,12730,12730,12730,0
20231212,192000,7664740150,12730,12730,12730,12730,0
20231212,191900,7664740150,12730,12730,12730,12730,0
20231212,191800,7664740150,12730,12730,12730,12730,0
20231212,191700,7664740150,12730,12730,12730,12730,0
20231212,191600,7664740150,12730,12730,12730,12730,0
20231212,191500,7664740150,12730,12730,12730,12730,0
20231212,191400,7664740150,12730,12730,12730,12730,0
20231212,191300,7664740150,12730,12730,12730,12730,0
20231212,191200,7664740150,12730,12730,12730,12730,0
20231212,191100,7664740150,12730,12730,12730,12730,0
20231212,191000,7664740150,12730,12730,12730,12730,0
20231212,190900,7664740150,12730,12730,12730,12730,0
20231212,190800,7664740150,12730,12730,12730,12730,0
20231212,190700,7664740150,12730,12730,12730,12730,0
20231212,190600,7664740150,12730,12730,12730,12730,0
20231212,190500,7664740150,12730,12730,12730,12730,0
20231212,190400,7664740150,12730,12730,12730,12730,0
20231212,190300,7664740150,12730,12730,12730,12730,0
20231212,190200,7664740150,12730,12730,12730,12730,0
20231212,190100,7664740150,12730,12730,12730,12730,0
20231212,190000,7664740150,12730,12730,12730,12730,4896
20231212,185900,7664740150,12730,12730,12730,12730,0
20231212,185800,7664740150,12730,12730,12730,12730,0
20231212,185700,7664740150,12730,12730,12730,12730,0
20231212,185600,7664740150,12730,12730,12730,12730,0
20231212,185500,7664740150,12730,12730,12730,12730,0
20231212,185400,7664740150,12730,12730,12730,12730,0
20231212,185300,7664740150,12730,12730,12730,12730,0
20231212,185200,7664740150,12730,12730,12730,12730,0
20231212,185100,7664740150,12730,12730,12730,12730,0
20231212,185000,7664740150,12730,12730,12730,12730,0
20231212,184900,7664740150,12730,12730,12730,12730,0
20231212,184800,7664740150,12730,12730,12730,12730,0
20231212,184700,7664740150,12730,12730,12730,12730,0
20231212,184600,7664740150,12730,12730,12730,12730,0
20231212,184500,7664740150,12730,12730,12730,12730,0
20231212,184400,7664740150,12730,12730,12730,12730,0
20231212,184300,7664740150,12730,12730,12730,12730,0
20231212,184200,7664740150,12730,12730,12730,12730,0
20231212,184100,7664740150,12730,12730,12730,12730,0
20231212,184000,7664740150,12730,12730,12730,12730,0
20231212,183900,7664740150,12730,12730,12730,12730,0
20231212,183800,7664740150,12730,12730,12730,12730,0
20231212,183700,7664740150,12730,12730,12730,12730,0
20231212,183600,7664740150,12730,12730,12730,12730,0
20231212,183500,7664740150,12730,12730,12730,12730,0
20231212,183400,7664740150,12730,12730,12730,12730,0
20231212,183300,7664740150,12730,12730,12730,12730,0
20231212,183200,7664740150,12730,12730,12730,12730,0
20231212,183100,7664740150,12730,12730,12730,12730,0
20231212,183000,7664740150,12730,12730,12730,12730,4896
20231212,182900,7664740150,12730,12730,12730,12730,0
20231212,182800,7664740150,12730,12730,12730,12730,0
20231212,182700,7664740150,12730,12730,12730,12730,0
20231212,182600,7664740150,12730,12730,12730,12730,0
20231212,182500,7664740150,12730,12730,12730,12730,0
20231212,182400,7664740150,12730,12730,12730,12730,0
20231212,182300,7664740150,12730,12730,12730,12730,0
20231212,182200,7664740150,12730,12730,12730,12730,0
20231212,182100,7664740150,12730,12730,12730,12730,0
20231212,182000,7664740150,12730,12730,12730,12730,0
20231212,181900,7664740150,12730,12730,12730,12730,0
20231212,181800,7664740150,12730,12730,12730,12730,0
20231212,181700,7664740150,12730,12730,12730,12730,0
20231212,181600,7664740150,12730,12730,12730,12730,0
20231212,181500,7664740150,12730,12730,12730,12730,0
20231212,181400,7664740150,12730,12730,12730,12730,0
20231212,181300,7664740150,12730,12730,12730,12730,0
20231212,181200,7664740150,12730,12730,12730,12730,0
20231212,181100,7664740150,12730,12730,12730,12730,0
20231212,181000,7664740150,12730,12730,12730,12730,0
20231212,180900,7664740150,12730,12730,12730,12730,0
20231212,180800,7664740150,12730,12730,12730,12730,0
20231212,180700,7664740150,12730,12730,12730,12730,0
20231212,180600,7664740150,12730,12730,12730,12730,0
20231212,180500,7664740150,12730,12730,12730,12730,0
20231212,180400,7664740150,12730,12730,12730,12730,0
20231212,180300,7664740150,12730,12730,12730,12730,0
20231212,180200,7664740150,12730,12730,12730,12730,0
20231212,180100,7664740150,12730,12730,12730,12730,0
20231212,180000,7664740150,12730,12730,12730,12730,4896
20231212,175900,7664740150,12730,12730,12730,12730,0
20231212,175800,7664740150,12730,12730,12730,12730,0
20231212,175700,7664740150,12730,12730,12730,12730,0
20231212,175600,7664740150,12730,12730,12730,12730,0
20231212,175500,7664740150,12730,12730,12730,12730,0
20231212,175400,7664740150,12730,12730,12730,12730,0
20231212,175300,7664740150,12730,12730,12730,12730,0
20231212,175200,7664740150,12730,12730,12730,12730,0
20231212,175100,7664740150,12730,12730,12730,12730,0
20231212,175000,7664740150,12730,12730,12730,12730,0
20231212,174900,7664740150,12730,12730,12730,12730,0
20231212,174800,7664740150,12730,12730,12730,12730,0
20231212,174700,7664740150,12730,12730,12730,12730,0
20231212,174600,7664740150,12730,12730,12730,12730,0
20231212,174500,7664740150,12730,12730,12730,12730,0
20231212,174400,7664740150,12730,12730,12730,12730,0
20231212,174300,7664740150,12730,12730,12730,12730,0
20231212,174200,7664740150,12730,12730,12730,12730,0
20231212,174100,7664740150,12730,12730,12730,12730,0
20231212,174000,7664740150,12730,12730,12730,12730,0
20231212,173900,7664740150,12730,12730,12730,12730,0
20231212,173800,7664740150,12730,12730,12730,12730,0
20231212,173700,7664740150,12730,12730,12730,12730,0
20231212,173600,7664740150,12730,12730,12730,12730,0
20231212,173500,7664740150,12730,12730,12730,12730,0
20231212,173400,7664740150,12730,12730,12730,12730,0
20231212,173300,7664740150,12730,12730,12730,12730,0
20231212,173200,7664740150,12730,12730,12730,12730,0
20231212,173100,7664740150,12730,12730,12730,12730,0
20231212,173000,7664740150,12730,12730,12730,12730,4896
20231212,172900,7664740150,12730,12730,12730,12730,0
20231212,172800,7664740150,12730,12730,12730,12730,0
20231212,172700,7664740150,12730,12730,12730,12730,0
20231212,172600,7664740150,12730,12730,12730,12730,0
20231212,172500,7664740150,12730,12730,12730,12730,0
20231212,172400,7664740150,12730,12730,12730,12730,0
20231212,172300,7664740150,12730,12730,12730,12730,0
20231212,172200,7664740150,12730,12730,12730,12730,0
20231212,172100,7664740150,12730,12730,12730,12730,0
20231212,172000,7664740150,12730,12730,12730,12730,0
20231212,171900,7664740150,12730,12730,12730,12730,0
20231212,171800,7664740150,12730,12730,12730,12730,0
20231212,171700,7664740150,12730,12730,12730,12730,0
20231212,171600,7664740150,12730,12730,12730,12730,0
20231212,171500,7664740150,12730,12730,12730,12730,0
20231212,171400,7664740150,12730,12730,12730,12730,0
20231212,171300,7664740150,12730,12730,12730,12730,0
20231212,171200,7664740150,12730,12730,12730,12730,0
20231212,171100,7664740150,12730,12730,12730,12730,0
20231212,171000,7664740150,12730,12730,12730,12730,0
20231212,170900,7664740150,12730,12730,12730,12730,0
20231212,170800,7664740150,12730,12730,12730,12730,0
20231212,170700,7664740150,12730,12730,12730,12730,0
20231212,170600,7664740150,12730,12730,12730,12730,0
20231212,170500,7664740150,12730,12730,12730,12730,0
20231212,170400,7664740150,12730,12730,12730,12730,0
20231212,170300,7664740150,12730,12730,12730,12730,0
20231212,170200,7664740150,12730,12730,12730,12730,0
20231212,170100,7664740150,12730,12730,12730,12730,0
20231212,170000,7664740150,12730,12730,12730,12730,4896
20231212,165900,7664740150,12730,12730,12730,12730,0
20231212,165800,7664740150,12730,12730,12730,12730,0
20231212,165700,7664740150,12730,12730,12730,12730,0
20231212,165600,7664740150,12730,12730,12730,12730,0
20231212,165500,7664740150,12730,12730,12730,12730,0
20231212,165400,7664740150,12730,12730,12730,12730,0
20231212,165300,7664740150,12730,12730,12730,12730,0
20231212,165200,7664740150,12730,12730,12730,12730,0
20231212,165100,7664740150,12730,12730,12730,12730,0
20231212,165000,7664740150,12730,12730,12730,12730,0
20231212,164900,7664740150,12730,12730,12730,12730,0
20231212,164800,7664740150,12730,12730,12730,12730,0
20231212,164700,7664740150,12730,12730,12730,12730,0
20231212,164600,7664740150,12730,12730,12730,12730,0
20231212,164500,7664740150,12730,12730,12730,12730,0
20231212,164400,7664740150,12730,12730,12730,12730,0
20231212,164300,7664740150,12730,12730,12730,12730,0
20231212,164200,7664740150,12730,12730,12730,12730,0
20231212,164100,7664740150,12730,12730,12730,12730,0
20231212,164000,7664740150,12730,12730,12730,12730,0
20231212,163900,7664740150,12730,12730,12730,12730,0
20231212,163800,7664740150,12730,12730,12730,12730,0
20231212,163700,7664740150,12730,12730,12730,12730,0
20231212,163600,7664740150,12730,12730,12730,12730,0
20231212,163500,7664740150,12730,12730,12730,12730,0
20231212,163400,7664740150,12730,12730,12730,12730,0
20231212,163300,7664740150,12730,12730,12730,12730,0
20231212,163200,7664740150,12730,12730,12730,12730,0
20231212,163100,7664740150,12730,12730,12730,12730,0
20231212,163000,7664740150,12730,12730,12730,12730,4896
20231212,162900,7664740150,12730,12730,12730,12730,0
20231212,162800,7664740150,12730,12730,12730,12730,0
20231212,162700,7664740150,12730,12730,12730,12730,0
20231212,162600,7664740150,12730,12730,12730,12730,0
20231212,162500,7664740150,12730,12730,12730,12730,0
20231212,162400,7664740150,12730,12730,12730,12730,0
20231212,162300,7664740150,12730,12730,12730,12730,0
20231212,162200,7664740150,12730,12730,12730,12730,0
20231212,162100,7664740150,12730,12730,12730,12730,0
20231212,162000,7664740150,12730,12730,12730,12730,0
20231212,161900,7664740150,12730,12730,12730,12730,0
20231212,161800,7664740150,12730,12730,12730,12730,0
20231212,161700,7664740150,12730,12730,12730,12730,0
20231212,161600,7664740150,12730,12730,12730,12730,0
20231212,161500,7664740150,12730,12730,12730,12730,0
20231212,161400,7664740150,12730,12730,12730,12730,0
20231212,161300,7664740150,12730,12730,12730,12730,0
20231212,161200,7664740150,12730,12730,12730,12730,0
20231212,161100,7664740150,12730,12730,12730,12730,0
20231212,161000,7664740150,12730,12730,12730,12730,0
20231212,160900,7664740150,12730,12730,12730,12730,0
20231212,160800,7664740150,12730,12730,12730,12730,0
20231212,160700,7664740150,12730,12730,12730,12730,0
20231212,160600,7664740150,12730,12730,12730,12730,0
20231212,160500,7664740150,12730,12730,12730,12730,0
20231212,160400,7664740150,12730,12730,12730,12730,0
20231212,160300,7664740150,12730,12730,12730,12730,0
20231212,160200,7664740150,12730,12730,12730,12730,0
20231212,160100,7664740150,12730,12730,12730,12730,0
20231212,160000,7664740150,12730,12730,12730,12730,4896
20231212,155900,7664740150,12730,12730,12730,12730,0
20231212,155800,7664740150,12730,12730,12730,12730,0
20231212,155700,7664740150,12730,12730,12730,12730,0
20231212,155600,7664740150,12730,12730,12730,12730,0
20231212,155500,7664740150,12730,12730,12730,12730,0
20231212,155400,7664740150,12730,12730,12730,12730,0
20231212,155300,7664740150,12730,12730,12730,12730,0
20231212,155200,7664740150,12730,12730,12730,12730,0
20231212,155100,7664740150,12730,12730,12730,12730,0
20231212,155000,7664740150,12730,12730,12730,12730,0
20231212,154900,7664740150,12730,12730,12730,12730,0
20231212,154800,7664740150,12730,12730,12730,12730,0
20231212,154700,7664740150,12730,12730,12730,12730,0
20231212,154600,7664740150,12730,12730,12730,12730,0
20231212,154500,7664740150,12730,12730,12730,12730,0
20231212,154400,7664740150,12730,12730,12730,12730,0
20231212,154300,7664740150,12730,12730,12730,12730,0
20231212,154200,7664740150,12730,12730,12730,12730,0
20231212,154100,7664740150,12730,12730,12730,12730,0
20231212,154000,7664740150,12730,12730,12730,12730,0
20231212,153900,7664740150,12730,12730,12730,12730,0
20231212,153800,7664740150,12730,12730,12730,12730,0
20231212,153700,7664740150,12730,12730,12730,12730,0
20231212,153600,7664740150,12730,12730,12730,12730,0
20231212,153500,7664740150,12730,12730,12730,12730,0
20231212,153400,7664740150,12730,12730,12730,12730,0
20231212,153300,7664740150,12730,12730,12730,12730,0
20231212,153200,7664740150,12730,12730,12730,12730,0
20231212,153100,7664740150,12730,12730,12730,12730,0
20231212,153000,7664740150,12730,12730,12730,12730,9792
20231212,152900,7602414070,12740,12740,12740,12740,0
20231212,152800,7602414070,12740,12740,12740,12740,0
20231212,152700,7602414070,12740,12740,12740,12740,0
20231212,152600,7602414070,12740,12740,12740,12740,0
20231212,152500,7602414070,12740,12740,12740,12740,0
20231212,152400,7602414070,12740,12740,12740,12740,0
20231212,152300,7602414070,12740,12740,12740,12740,0
20231212,152200,7602414070,12740,12740,12740,12740,0
20231212,152100,7602414070,12740,12740,12740,12740,0
20231212,152000,7602414070,12740,12740,12740,12740,0
20231212,151900,7602414070,12740,12740,12740,12720,1073
20231212,151800,7588749180,12730,12740,12740,12730,608
20231212,151700,7581008080,12740,12750,12760,12730,2549
20231212,151600,7548520420,12760,12740,12760,12730,1162
20231212,151500,7533708920,12740,12700,12740,12700,1670
20231212,151400,7512463070,12720,12720,12720,12700,172
20231212,151300,7510278630,12700,12710,12720,12700,176
20231212,151200,7508042800,12730,12720,12730,12690,759
20231212,151100,7498405730,12730,12750,12750,12710,129
20231212,151000,7496765780,12750,12730,12750,12730,123
20231212,150900,7495199810,12720,12700,12730,12690,1006
20231212,150800,7482423170,12740,12710,12750,12710,1143
20231212,150700,7467884440,12690,12700,12710,12690,538
20231212,150600,7461054810,12710,12700,12710,12700,209
20231212,150500,7458400210,12710,12710,12710,12700,293
20231212,150400,7454676830,12700,12710,12720,12700,266
20231212,150300,7451296840,12700,12690,12700,12680,550
20231212,150200,7444318140,12690,12710,12710,12690,126
20231212,150100,7442717940,12720,12700,12720,12690,161
20231212,150000,7440673650,12700,12730,12730,12700,630
20231212,145900,7432670910,12740,12670,12780,12670,1261
20231212,145800,7416635710,12690,12670,12690,12660,1088
20231212,145700,7402855120,12670,12660,12680,12660,540
20231212,145600,7396013710,12660,12660,12660,12660,355
20231212,145500,7391519410,12660,12670,12670,12650,4631
20231212,145400,7332900640,12670,12680,12680,12670,1661
20231212,145300,7311840220,12690,12690,12690,12680,452
20231212,145200,7306107910,12690,12690,12690,12690,257
20231212,145100,7302846580,12690,12690,12700,12690,300
20231212,145000,7299039010,12690,12690,12700,12680,1153
20231212,144900,7284413780,12700,12680,12700,12680,335
20231212,144800,7280162460,12680,12680,12690,12680,30
20231212,144700,7279781960,12690,12680,12690,12680,1007
20231212,144600,7267012340,12680,12680,12680,12680,51
20231212,144500,7266365660,12690,12710,12710,12690,571
20231212,144400,7259118550,12700,12710,12710,12700,252
20231212,144300,7255916130,12720,12700,12720,12690,1215
20231212,144200,7240491660,12690,12710,12710,12690,291
20231212,144100,7236797440,12710,12720,12720,12690,17
20231212,144000,7236581390,12690,12730,12730,12690,728
20231212,143900,7227329470,12730,12740,12740,12720,119
20231212,143800,7225814580,12750,12760,12760,12740,176
20231212,143700,7223570490,12760,12710,12770,12680,502
20231212,143600,7217184750,12690,12720,12720,12690,517
20231212,143500,7210621430,12730,12740,12740,12690,280
20231212,143400,7207062340,12690,12770,12770,12690,528
20231212,143300,7200359590,12780,12780,12780,12780,263
20231212,143200,7196998450,12720,12740,12790,12720,828
20231212,143100,7186438020,12740,12680,12740,12680,1336
20231212,143000,7169446020,12680,12690,12700,12680,89
20231212,142900,7168316980,12700,12700,12700,12690,502
20231212,142800,7161943580,12700,12680,12700,12680,198
20231212,142700,7159432680,12680,12680,12700,12680,1735
20231212,142600,7137431240,12690,12690,12690,12680,281
20231212,142500,7133867170,12700,12690,12700,12690,932
20231212,142400,7122039460,12700,12720,12730,12690,560
20231212,142300,7114923830,12710,12700,12710,12690,175
20231212,142200,7112701180,12700,12700,12700,12690,127
20231212,142100,7111088930,12690,12690,12710,12690,457
20231212,142000,7105288200,12720,12690,12720,12690,272
20231212,141900,7101836430,12690,12690,12740,12690,846
20231212,141800,7091097840,12690,12690,12750,12690,874
20231212,141700,7080001180,12690,12690,12750,12690,249
20231212,141600,7076836730,12690,12700,12770,12690,478
20231212,141500,7070762610,12750,12710,12750,12700,569
20231212,141400,7063530420,12710,12710,12710,12710,50
20231212,141300,7062894920,12710,12710,12710,12700,273
20231212,141200,7059427110,12700,12700,12780,12690,172
20231212,141100,7057235980,12700,12660,12720,12660,514
20231212,141000,7050720790,12660,12670,12670,12660,840
20231212,140900,7040079540,12680,12680,12680,12670,437
20231212,140800,7034541040,12680,12690,12690,12680,110
20231212,140700,7033145790,12690,12700,12700,12690,850
20231212,140600,7022355390,12700,12700,12700,12700,91
20231212,140500,7021199690,12700,12730,12730,12700,641
20231212,140400,7013053500,12730,12700,12730,12700,521
20231212,140300,7006431510,12700,12700,12710,12700,433
20231212,140200,7000931590,12700,12700,12700,12700,244
20231212,140100,6997832790,12710,12710,12710,12700,138
20231212,140000,6996079310,12700,12740,12740,12700,867
20231212,135900,6985054700,12750,12740,12750,12740,499
20231212,135800,6978696890,12740,12750,12750,12740,344
20231212,135700,6974314230,12740,12740,12750,12740,487
20231212,135600,6968108770,12740,12740,12750,12740,215
20231212,135500,6965369190,12760,12750,12760,12740,487
20231212,135400,6959158030,12750,12770,12790,12750,534
20231212,135300,6952344140,12790,12760,12790,12760,166
20231212,135200,6950223290,12760,12760,12790,12760,320
20231212,135100,6946134750,12810,12800,12810,12790,375
20231212,135000,6941335440,12790,12770,12820,12760,448
20231212,134900,6935610640,12780,12810,12820,12780,773
20231212,134800,6925724500,12790,12810,12810,12780,1544
20231212,134700,6905967380,12810,12800,12810,12800,246
20231212,134600,6902817940,12800,12820,12830,12800,121
20231212,134500,6901267630,12820,12800,12830,12800,529
20231212,134400,6894488250,12780,12820,12820,12780,298
20231212,134300,6890678530,12830,12810,12830,12780,1026
20231212,134200,6877535470,12800,12800,12830,12790,299
20231212,134100,6873707790,12830,12830,12840,12800,334
20231212,134000,6869424240,12830,12830,12840,12760,5560
20231212,133900,6798098730,12830,12700,12830,12700,4191
20231212,133800,6744496210,12700,12730,12730,12700,549
20231212,133700,6737510920,12740,12700,12740,12700,131
20231212,133600,6735846270,12710,12730,12740,12710,140
20231212,133500,6734066240,12710,12720,12740,12710,400
20231212,133400,6728980610,12730,12740,12740,12720,642
20231212,133300,6720806930,12740,12730,12740,12720,136
20231212,133200,6719075590,12720,12720,12730,12720,296
20231212,133100,6715310300,12720,12720,12730,12720,343
20231212,133000,6710946660,12730,12720,12730,12720,69
20231212,132900,6710068950,12720,12750,12750,12720,340
20231212,132800,6705739640,12750,12760,12760,12750,52
20231212,132700,6705076270,12810,12800,12810,12760,5847
20231212,132600,6630235470,12810,12760,12810,12710,5203
20231212,132500,6563728380,12750,12700,12800,12700,2150
20231212,132400,6536275800,12700,12690,12710,12680,169
20231212,132300,6534131740,12700,12670,12710,12630,1430
20231212,132200,6515990180,12630,12630,12630,12630,1290
20231212,132100,6499697480,12630,12670,12690,12630,1630
20231212,132000,6479099660,12670,12670,12670,12600,264
20231212,131900,6475760270,12600,12650,12690,12600,1287
20231212,131800,6459533780,12600,12610,12710,12550,9660
20231212,131700,6337900710,12600,12670,12720,12600,9141
20231212,131600,6222413910,12670,12690,12730,12660,2739
20231212,131500,6187682130,12680,12710,12720,12680,3137
20231212,131400,6147848130,12710,12710,12710,12710,364
20231212,131300,6143221690,12710,12710,12720,12710,644
20231212,131200,6135033220,12720,12720,12720,12720,1146
20231212,131100,6120456100,12720,12720,12730,12720,613
20231212,131000,6112658170,12720,12720,12720,12720,196
20231212,130900,6110165050,12720,12730,12730,12720,268
20231212,130800,6106753920,12730,12730,12730,12720,669
20231212,130700,6098242290,12730,12730,12740,12730,207
20231212,130600,6095606610,12720,12720,12730,12720,199
20231212,130500,6093075230,12720,12740,12740,12720,198
20231212,130400,6090553970,12740,12730,12740,12730,89
20231212,130300,6089420810,12730,12730,12740,12720,344
20231212,130200,6085041680,12730,12750,12750,12730,108
20231212,130100,6083666680,12750,12720,12750,12720,69
20231212,130000,6082787290,12770,12780,12780,12720,159
20231212,125900,6080758280,12720,12730,12790,12720,1750
20231212,125800,6058471140,12730,12730,12730,12730,85
20231212,125700,6057389090,12790,12740,12790,12720,2290
20231212,125600,6028237620,12740,12750,12750,12740,1154
20231212,125500,6013527090,12750,12750,12760,12750,246
20231212,125400,6010389900,12760,12770,12770,12750,1241
20231212,125300,5994552410,12790,12770,12790,12770,243
20231212,125200,5991447640,12770,12770,12780,12770,101
20231212,125100,5990157370,12770,12780,12790,12770,80
20231212,125000,5989134450,12770,12780,12780,12770,158
20231212,124900,5987116320,12780,12780,12790,12780,152
20231212,124800,5985172740,12780,12780,12780,12780,54
20231212,124700,5984482620,12770,12760,12810,12760,225
20231212,124600,5981607170,12760,12800,12810,12760,713
20231212,124500,5972481020,12800,12770,12810,12770,396
20231212,124400,5967419800,12770,12760,12770,12760,129
20231212,124300,5965773730,12760,12750,12760,12750,330
20231212,124200,5961565600,12750,12770,12780,12750,241
20231212,124100,5958490020,12770,12800,12800,12770,312
20231212,124000,5954499160,12800,12800,12800,12800,140
20231212,123900,5952707160,12810,12810,12820,12810,299
20231212,123800,5948876290,12810,12810,12820,12810,139
20231212,123700,5947095600,12810,12820,12820,12810,75
20231212,123600,5946134220,12810,12820,12830,12810,113
20231212,123500,5944685900,12810,12820,12820,12800,252
20231212,123400,5941456030,12820,12820,12820,12810,1226
20231212,123300,5925748710,12820,12830,12830,12820,128
20231212,123200,5924106940,12830,12810,12830,12810,264
20231212,123100,5920722070,12810,12800,12820,12800,992
20231212,123000,5908006770,12810,12820,12820,12790,126
20231212,122900,5906393080,12810,12740,12820,12740,1022
20231212,122800,5893342200,12740,12750,12760,12740,510
20231212,122700,5886839500,12750,12740,12760,12740,502
20231212,122600,5880439720,12740,12750,12750,12740,388
20231212,122500,5875494590,12750,12750,12760,12750,502
20231212,122400,5869093470,12750,12770,12770,12750,607
20231212,122300,5861347050,12770,12780,12780,12770,851
20231212,122200,5850474860,12780,12780,12780,12770,129
20231212,122100,5848826920,12770,12790,12790,12770,860
20231212,122000,5837838330,12780,12770,12780,12770,208
20231212,121900,5835181180,12750,12790,12800,12750,3753
20231212,121800,5787279750,12790,12800,12800,12790,114
20231212,121700,5785820590,12800,12790,12800,12790,580
20231212,121600,5778398330,12790,12800,12800,12790,295
20231212,121500,5774622370,12800,12790,12800,12790,77
20231212,121400,5773637270,12790,12780,12790,12780,320
20231212,121300,5769546450,12780,12800,12800,12780,657
20231212,121200,5761140460,12800,12810,12820,12800,447
20231212,121100,5755413310,12810,12810,12810,12800,689
20231212,121000,5746590730,12800,12810,12810,12800,1845
20231212,120900,5722970990,12810,12830,12840,12810,1626
20231212,120800,5702120890,12830,12830,12840,12830,238
20231212,120700,5699067140,12840,12830,12840,12830,120
20231212,120600,5697526920,12850,12840,12850,12830,198
20231212,120500,5694985070,12840,12820,12840,12820,656
20231212,120400,5686567980,12820,12850,12850,12820,360
20231212,120300,5681950160,12850,12860,12860,12830,197
20231212,120200,5679419050,12860,12830,12870,12830,228
20231212,120100,5676488840,12840,12870,12870,12840,1339
20231212,120000,5659280830,12870,12870,12880,12860,216
20231212,115900,5656500290,12880,12880,12890,12880,287
20231212,115800,5652802750,12890,12880,12890,12870,670
20231212,115700,5644178420,12880,12840,12880,12840,220
20231212,115600,5641350400,12840,12820,12860,12820,445
20231212,115500,5635637300,12830,12830,12840,12830,370
20231212,115400,5630887570,12840,12830,12840,12820,276
20231212,115300,5627345770,12830,12830,12830,12820,671
20231212,115200,5618737690,12830,12820,12830,12820,991
20231212,115100,5606027030,12820,12810,12820,12810,744
20231212,115000,5596493390,12810,12800,12810,12800,841
20231212,114900,5585722510,12800,12780,12810,12780,589
20231212,114800,5578187820,12780,12770,12780,12770,332
20231212,114700,5573945850,12780,12770,12780,12770,357
20231212,114600,5569385880,12770,12770,12780,12770,482
20231212,114500,5563230080,12770,12770,12790,12770,627
20231212,114400,5555217450,12760,12780,12780,12750,1703
20231212,114300,5533481790,12780,12790,12790,12780,1333
20231212,114200,5516434300,12790,12810,12810,12790,1234
20231212,114100,5500639130,12810,12820,12820,12800,2597
20231212,114000,5467377780,12820,12820,12820,12820,204
20231212,113900,5464762500,12820,12820,12840,12820,411
20231212,113800,5459491990,12830,12820,12840,12820,383
20231212,113700,5454581330,12820,12830,12840,12820,714
20231212,113600,5445419990,12830,12840,12840,12820,2150
20231212,113500,5417836750,12840,12850,12860,12840,717
20231212,113400,5408625020,12850,12860,12860,12850,1432
20231212,113300,5390223650,12860,12880,12890,12860,523
20231212,113200,5383492860,12890,12890,12890,12880,490
20231212,113100,5377178390,12890,12900,12910,12890,1248
20231212,113000,5361090030,12900,12900,12900,12890,309
20231212,112900,5357104760,12900,12930,12930,12890,725
20231212,112800,5347750040,12910,12890,12920,12890,487
20231212,112700,5341467980,12950,12880,12950,12880,434
20231212,112600,5335872830,12840,12840,12880,12840,78
20231212,112500,5334870610,12840,12840,12880,12840,543
20231212,112400,5327897770,12830,12890,12890,12830,3473
20231212,112300,5283246690,12890,12890,12900,12880,1375
20231212,112200,5265513650,12890,12910,12910,12890,895
20231212,112100,5253968260,12910,12960,12970,12900,12819
20231212,112000,5088414910,12960,12960,12960,12950,1285
20231212,111900,5071766020,12960,12970,12970,12960,1203
20231212,111800,5056173230,12970,12970,12980,12960,380
20231212,111700,5051243950,12960,12970,12990,12960,587
20231212,111600,5043631600,12970,12980,12980,12960,993
20231212,111500,5030751920,12980,13000,13000,12980,642
20231212,111400,5022411570,13000,12960,13000,12960,528
20231212,111300,5015562310,12950,12970,12980,12950,3415
20231212,111200,4971310820,12970,12990,13000,12970,2404
20231212,111100,4940094860,12990,13000,13000,12980,937
20231212,111000,4927923380,12990,13020,13020,12990,2789
20231212,110900,4891645790,13010,13020,13020,13010,243
20231212,110800,4888483190,13010,13030,13030,13010,922
20231212,110700,4876483810,13030,13030,13030,13030,421
20231212,110600,4870998180,13040,13030,13040,13000,988
20231212,110500,4858140820,13030,13040,13040,13020,391
20231212,110400,4853045240,13040,13000,13040,12990,2566
20231212,110300,4819668690,13000,13010,13020,13000,481
20231212,110200,4813414010,13000,13010,13020,13000,1975
20231212,110100,4787735030,13020,13010,13020,13000,658
20231212,110000,4779177920,13000,12990,13010,12990,649
20231212,105900,4770740580,12990,12980,12990,12980,538
20231212,105800,4763754760,12990,13000,13010,12990,1297
20231212,105700,4746896590,13000,13010,13020,13000,1110
20231212,105600,4732457410,13010,13070,13080,13010,3795
20231212,105500,4682988900,13080,13050,13080,13040,2264
20231212,105400,4653427930,13050,13040,13080,13040,608
20231212,105300,4645488600,13040,13100,13100,13040,5097
20231212,105200,4578834740,13110,13040,13110,13040,7269
20231212,105100,4483748910,13050,13030,13050,13010,3208
20231212,105000,4441907370,13000,12980,13040,12980,7412
20231212,104900,4345566580,12990,12990,12990,12980,1430
20231212,104800,4326996900,12980,12970,12980,12970,1775
20231212,104700,4303969400,12970,12960,12980,12950,2210
20231212,104600,4275334940,12970,12950,12970,12950,652
20231212,104500,4266889800,12950,12920,12950,12920,395
20231212,104400,4261776400,12920,12960,12960,12920,1067
20231212,104300,4247966790,12920,12960,12970,12920,3536
20231212,104200,4202162870,12950,12950,12980,12950,1199
20231212,104100,4186635460,12980,12930,12990,12920,3324
20231212,104000,4143544380,12920,12920,12950,12910,1889
20231212,103900,4119125310,12950,12990,13000,12920,11129
20231212,103800,3974903790,12970,13010,13010,12970,6460
20231212,103700,3890917450,13010,13000,13020,13000,4665
20231212,103600,3830244970,13000,13010,13010,12960,22823
20231212,103500,3533592820,13010,13050,13070,13010,6804
20231212,103400,3444878250,13050,12960,13050,12940,16177
20231212,103300,3234725510,12960,12870,12960,12870,5270
20231212,103200,3166712720,12860,12850,12870,12850,3283
20231212,103100,3124503770,12860,12870,12880,12840,6795
20231212,103000,3037138370,12870,12890,12910,12860,13658
20231212,102900,2861097470,12890,12850,12890,12830,7772
20231212,102800,2761166920,12850,12840,12860,12810,12796
20231212,102700,2596886330,12840,12750,12840,12750,9180
20231212,102600,2479377830,12730,12760,12790,12720,14435
20231212,102500,2295307820,12770,12730,12780,12700,10673
20231212,102400,2159238040,12730,12530,12730,12530,6298
20231212,102300,2079846070,12520,12530,12530,12510,1291
20231212,102200,2063683370,12530,12520,12530,12520,952
20231212,102100,2051763740,12530,12510,12540,12510,286
20231212,102000,2048183310,12500,12540,12540,12500,3646
20231212,101900,2002541020,12550,12510,12550,12510,1181
20231212,101800,1987747110,12510,12460,12510,12460,1168
20231212,101700,1973170860,12460,12450,12480,12430,1230
20231212,101600,1957866760,12450,12400,12450,12400,315
20231212,101500,1953955650,12380,12410,12420,12380,934
20231212,101400,1942382530,12410,12420,12430,12400,441
20231212,101300,1936909120,12420,12420,12460,12410,566
20231212,101200,1929873250,12420,12400,12420,12400,537
20231212,101100,1923208290,12400,12360,12410,12320,2296
20231212,101000,1894819310,12360,12380,12380,12340,3963
20231212,100900,1845850260,12390,12400,12400,12370,832
20231212,100800,1835550240,12390,12400,12420,12390,878
20231212,100700,1824661590,12380,12410,12410,12370,4247
20231212,100600,1772048280,12420,12430,12440,12420,2177
20231212,100500,1744999490,12450,12450,12460,12440,1430
20231212,100400,1727201070,12450,12460,12470,12440,2704
20231212,100300,1693537550,12480,12470,12500,12460,880
20231212,100200,1682569430,12500,12500,12500,12480,1229
20231212,100100,1667217710,12510,12510,12520,12500,195
20231212,100000,1664778940,12500,12490,12510,12490,353
20231212,095900,1660365780,12500,12490,12500,12490,288
20231212,095800,1656767610,12490,12500,12510,12490,380
20231212,095700,1652018070,12500,12500,12500,12490,139
20231212,095600,1650280930,12500,12480,12500,12470,1108
20231212,095500,1636442140,12480,12490,12510,12480,599
20231212,095400,1628961830,12500,12520,12530,12500,158
20231212,095300,1626983800,12520,12540,12540,12520,503
20231212,095200,1620681350,12550,12550,12560,12540,252
20231212,095100,1617518470,12590,12520,12590,12520,722
20231212,095000,1608455330,12530,12520,12540,12490,1543
20231212,094900,1589157440,12500,12510,12520,12500,908
20231212,094800,1577796180,12490,12460,12500,12460,859
20231212,094700,1567066590,12480,12480,12500,12450,3679
20231212,094600,1521230840,12480,12460,12510,12460,3505
20231212,094500,1477516550,12460,12450,12480,12450,2109
20231212,094400,1451251520,12460,12480,12480,12460,1010
20231212,094300,1438656420,12490,12490,12490,12470,1571
20231212,094200,1419055280,12510,12530,12540,12490,2309
20231212,094100,1390170690,12530,12530,12560,12530,789
20231212,094000,1380280700,12560,12580,12580,12530,909
20231212,093900,1368873360,12580,12610,12620,12570,971
20231212,093800,1356641650,12610,12530,12610,12520,3737
20231212,093700,1309723380,12520,12520,12540,12520,398
20231212,093600,1304736510,12520,12510,12520,12500,2020
20231212,093500,1279463720,12500,12510,12510,12500,1717
20231212,093400,1257990010,12520,12530,12530,12490,11388
20231212,093300,1115643210,12540,12510,12550,12510,2298
20231212,093200,1086890500,12510,12530,12550,12510,3466
20231212,093100,1043476770,12530,12550,12550,12530,1116
20231212,093000,1029483820,12550,12570,12570,12550,3569
20231212,092900,984683230,12580,12570,12580,12560,1674
20231212,092800,963645330,12580,12580,12580,12570,625
20231212,092700,955785460,12600,12590,12600,12570,2317
20231212,092600,926632470,12600,12600,12620,12590,1149
20231212,092500,912150680,12600,12600,12620,12600,1446
20231212,092400,893929570,12610,12580,12620,12570,1529
20231212,092300,874680930,12580,12620,12620,12580,4282
20231212,092200,820721700,12610,12620,12650,12610,600
20231212,092100,813146970,12620,12600,12630,12600,225
20231212,092000,810308320,12630,12600,12640,12590,359
20231212,091900,805778590,12590,12620,12640,12590,713
20231212,091800,796789350,12620,12600,12620,12600,1380
20231212,091700,779394980,12600,12630,12630,12600,611
20231212,091600,771687910,12630,12620,12640,12620,991
20231212,091500,759175440,12620,12650,12650,12620,453
20231212,091400,753450490,12660,12680,12680,12580,2202
20231212,091300,725686310,12670,12620,12670,12580,1719
20231212,091200,703951790,12560,12580,12620,12550,4421
20231212,091100,648371780,12580,12610,12620,12580,2650
20231212,091000,615003620,12620,12660,12660,12610,632
20231212,090900,607020980,12660,12590,12670,12580,4107
20231212,090800,555194030,12580,12680,12680,12580,6547
20231212,090700,472697360,12690,12680,12690,12620,2169
20231212,090600,445269940,12640,12700,12720,12640,1765
20231212,090500,422879290,12700,12670,12730,12600,2881
20231212,090400,386451320,12690,12600,12740,12600,2346
20231212,090300,356708220,12610,12710,12760,12580,7825
20231212,090200,257868690,12760,12710,12780,12710,1423
20231212,090100,239760570,12710,12670,12740,12670,3333
20231212,090000,197453670,12670,12800,12800,12650,15180