KissMeData/214180/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,203500,394980800,14100,14100,14100,14100,145
20231212,203400,394980800,14100,14100,14100,14100,0
20231212,203300,394980800,14100,14100,14100,14100,0
20231212,203200,394980800,14100,14100,14100,14100,0
20231212,203100,394980800,14100,14100,14100,14100,0
20231212,203000,394980800,14100,14100,14100,14100,0
20231212,202900,394980800,14100,14100,14100,14100,0
20231212,202800,394980800,14100,14100,14100,14100,0
20231212,202700,394980800,14100,14100,14100,14100,0
20231212,202600,394980800,14100,14100,14100,14100,0
20231212,202500,394980800,14100,14100,14100,14100,0
20231212,202400,394980800,14100,14100,14100,14100,0
20231212,202300,394980800,14100,14100,14100,14100,0
20231212,202200,394980800,14100,14100,14100,14100,0
20231212,202100,394980800,14100,14100,14100,14100,0
20231212,202000,394980800,14100,14100,14100,14100,0
20231212,201900,394980800,14100,14100,14100,14100,0
20231212,201800,394980800,14100,14100,14100,14100,0
20231212,201700,394980800,14100,14100,14100,14100,0
20231212,201600,394980800,14100,14100,14100,14100,0
20231212,201500,394980800,14100,14100,14100,14100,0
20231212,201400,394980800,14100,14100,14100,14100,0
20231212,201300,394980800,14100,14100,14100,14100,0
20231212,201200,394980800,14100,14100,14100,14100,0
20231212,201100,394980800,14100,14100,14100,14100,0
20231212,201000,394980800,14100,14100,14100,14100,0
20231212,200900,394980800,14100,14100,14100,14100,0
20231212,200800,394980800,14100,14100,14100,14100,0
20231212,200700,394980800,14100,14100,14100,14100,0
20231212,200600,394980800,14100,14100,14100,14100,0
20231212,200500,394980800,14100,14100,14100,14100,145
20231212,200400,394980800,14100,14100,14100,14100,0
20231212,200300,394980800,14100,14100,14100,14100,0
20231212,200200,394980800,14100,14100,14100,14100,0
20231212,200100,394980800,14100,14100,14100,14100,0
20231212,200000,394980800,14100,14100,14100,14100,0
20231212,195900,394980800,14100,14100,14100,14100,0
20231212,195800,394980800,14100,14100,14100,14100,0
20231212,195700,394980800,14100,14100,14100,14100,0
20231212,195600,394980800,14100,14100,14100,14100,0
20231212,195500,394980800,14100,14100,14100,14100,0
20231212,195400,394980800,14100,14100,14100,14100,0
20231212,195300,394980800,14100,14100,14100,14100,0
20231212,195200,394980800,14100,14100,14100,14100,0
20231212,195100,394980800,14100,14100,14100,14100,0
20231212,195000,394980800,14100,14100,14100,14100,0
20231212,194900,394980800,14100,14100,14100,14100,0
20231212,194800,394980800,14100,14100,14100,14100,0
20231212,194700,394980800,14100,14100,14100,14100,0
20231212,194600,394980800,14100,14100,14100,14100,0
20231212,194500,394980800,14100,14100,14100,14100,0
20231212,194400,394980800,14100,14100,14100,14100,0
20231212,194300,394980800,14100,14100,14100,14100,0
20231212,194200,394980800,14100,14100,14100,14100,0
20231212,194100,394980800,14100,14100,14100,14100,0
20231212,194000,394980800,14100,14100,14100,14100,0
20231212,193900,394980800,14100,14100,14100,14100,0
20231212,193800,394980800,14100,14100,14100,14100,0
20231212,193700,394980800,14100,14100,14100,14100,0
20231212,193600,394980800,14100,14100,14100,14100,0
20231212,193500,394980800,14100,14100,14100,14100,145
20231212,193400,394980800,14100,14100,14100,14100,0
20231212,193300,394980800,14100,14100,14100,14100,0
20231212,193200,394980800,14100,14100,14100,14100,0
20231212,193100,394980800,14100,14100,14100,14100,0
20231212,193000,394980800,14100,14100,14100,14100,0
20231212,192900,394980800,14100,14100,14100,14100,0
20231212,192800,394980800,14100,14100,14100,14100,0
20231212,192700,394980800,14100,14100,14100,14100,0
20231212,192600,394980800,14100,14100,14100,14100,0
20231212,192500,394980800,14100,14100,14100,14100,0
20231212,192400,394980800,14100,14100,14100,14100,0
20231212,192300,394980800,14100,14100,14100,14100,0
20231212,192200,394980800,14100,14100,14100,14100,0
20231212,192100,394980800,14100,14100,14100,14100,0
20231212,192000,394980800,14100,14100,14100,14100,0
20231212,191900,394980800,14100,14100,14100,14100,0
20231212,191800,394980800,14100,14100,14100,14100,0
20231212,191700,394980800,14100,14100,14100,14100,0
20231212,191600,394980800,14100,14100,14100,14100,0
20231212,191500,394980800,14100,14100,14100,14100,0
20231212,191400,394980800,14100,14100,14100,14100,0
20231212,191300,394980800,14100,14100,14100,14100,0
20231212,191200,394980800,14100,14100,14100,14100,0
20231212,191100,394980800,14100,14100,14100,14100,0
20231212,191000,394980800,14100,14100,14100,14100,0
20231212,190900,394980800,14100,14100,14100,14100,0
20231212,190800,394980800,14100,14100,14100,14100,0
20231212,190700,394980800,14100,14100,14100,14100,0
20231212,190600,394980800,14100,14100,14100,14100,0
20231212,190500,394980800,14100,14100,14100,14100,145
20231212,190400,394980800,14100,14100,14100,14100,0
20231212,190300,394980800,14100,14100,14100,14100,0
20231212,190200,394980800,14100,14100,14100,14100,0
20231212,190100,394980800,14100,14100,14100,14100,0
20231212,190000,394980800,14100,14100,14100,14100,0
20231212,185900,394980800,14100,14100,14100,14100,0
20231212,185800,394980800,14100,14100,14100,14100,0
20231212,185700,394980800,14100,14100,14100,14100,0
20231212,185600,394980800,14100,14100,14100,14100,0
20231212,185500,394980800,14100,14100,14100,14100,0
20231212,185400,394980800,14100,14100,14100,14100,0
20231212,185300,394980800,14100,14100,14100,14100,0
20231212,185200,394980800,14100,14100,14100,14100,0
20231212,185100,394980800,14100,14100,14100,14100,0
20231212,185000,394980800,14100,14100,14100,14100,0
20231212,184900,394980800,14100,14100,14100,14100,0
20231212,184800,394980800,14100,14100,14100,14100,0
20231212,184700,394980800,14100,14100,14100,14100,0
20231212,184600,394980800,14100,14100,14100,14100,0
20231212,184500,394980800,14100,14100,14100,14100,0
20231212,184400,394980800,14100,14100,14100,14100,0
20231212,184300,394980800,14100,14100,14100,14100,0
20231212,184200,394980800,14100,14100,14100,14100,0
20231212,184100,394980800,14100,14100,14100,14100,0
20231212,184000,394980800,14100,14100,14100,14100,0
20231212,183900,394980800,14100,14100,14100,14100,0
20231212,183800,394980800,14100,14100,14100,14100,0
20231212,183700,394980800,14100,14100,14100,14100,0
20231212,183600,394980800,14100,14100,14100,14100,0
20231212,183500,394980800,14100,14100,14100,14100,145
20231212,183400,394980800,14100,14100,14100,14100,0
20231212,183300,394980800,14100,14100,14100,14100,0
20231212,183200,394980800,14100,14100,14100,14100,0
20231212,183100,394980800,14100,14100,14100,14100,0
20231212,183000,394980800,14100,14100,14100,14100,0
20231212,182900,394980800,14100,14100,14100,14100,0
20231212,182800,394980800,14100,14100,14100,14100,0
20231212,182700,394980800,14100,14100,14100,14100,0
20231212,182600,394980800,14100,14100,14100,14100,0
20231212,182500,394980800,14100,14100,14100,14100,0
20231212,182400,394980800,14100,14100,14100,14100,0
20231212,182300,394980800,14100,14100,14100,14100,0
20231212,182200,394980800,14100,14100,14100,14100,0
20231212,182100,394980800,14100,14100,14100,14100,0
20231212,182000,394980800,14100,14100,14100,14100,0
20231212,181900,394980800,14100,14100,14100,14100,0
20231212,181800,394980800,14100,14100,14100,14100,0
20231212,181700,394980800,14100,14100,14100,14100,0
20231212,181600,394980800,14100,14100,14100,14100,0
20231212,181500,394980800,14100,14100,14100,14100,0
20231212,181400,394980800,14100,14100,14100,14100,0
20231212,181300,394980800,14100,14100,14100,14100,0
20231212,181200,394980800,14100,14100,14100,14100,0
20231212,181100,394980800,14100,14100,14100,14100,0
20231212,181000,394980800,14100,14100,14100,14100,0
20231212,180900,394980800,14100,14100,14100,14100,0
20231212,180800,394980800,14100,14100,14100,14100,0
20231212,180700,394980800,14100,14100,14100,14100,0
20231212,180600,394980800,14100,14100,14100,14100,0
20231212,180500,394980800,14100,14100,14100,14100,145
20231212,180400,394980800,14100,14100,14100,14100,0
20231212,180300,394980800,14100,14100,14100,14100,0
20231212,180200,394980800,14100,14100,14100,14100,0
20231212,180100,394980800,14100,14100,14100,14100,0
20231212,180000,394980800,14100,14100,14100,14100,0
20231212,175900,394980800,14100,14100,14100,14100,0
20231212,175800,394980800,14100,14100,14100,14100,0
20231212,175700,394980800,14100,14100,14100,14100,0
20231212,175600,394980800,14100,14100,14100,14100,0
20231212,175500,394980800,14100,14100,14100,14100,0
20231212,175400,394980800,14100,14100,14100,14100,0
20231212,175300,394980800,14100,14100,14100,14100,0
20231212,175200,394980800,14100,14100,14100,14100,0
20231212,175100,394980800,14100,14100,14100,14100,0
20231212,175000,394980800,14100,14100,14100,14100,0
20231212,174900,394980800,14100,14100,14100,14100,0
20231212,174800,394980800,14100,14100,14100,14100,0
20231212,174700,394980800,14100,14100,14100,14100,0
20231212,174600,394980800,14100,14100,14100,14100,0
20231212,174500,394980800,14100,14100,14100,14100,0
20231212,174400,394980800,14100,14100,14100,14100,0
20231212,174300,394980800,14100,14100,14100,14100,0
20231212,174200,394980800,14100,14100,14100,14100,0
20231212,174100,394980800,14100,14100,14100,14100,0
20231212,174000,394980800,14100,14100,14100,14100,0
20231212,173900,394980800,14100,14100,14100,14100,0
20231212,173800,394980800,14100,14100,14100,14100,0
20231212,173700,394980800,14100,14100,14100,14100,0
20231212,173600,394980800,14100,14100,14100,14100,0
20231212,173500,394980800,14100,14100,14100,14100,145
20231212,173400,394980800,14100,14100,14100,14100,0
20231212,173300,394980800,14100,14100,14100,14100,0
20231212,173200,394980800,14100,14100,14100,14100,0
20231212,173100,394980800,14100,14100,14100,14100,0
20231212,173000,394980800,14100,14100,14100,14100,0
20231212,172900,394980800,14100,14100,14100,14100,0
20231212,172800,394980800,14100,14100,14100,14100,0
20231212,172700,394980800,14100,14100,14100,14100,0
20231212,172600,394980800,14100,14100,14100,14100,0
20231212,172500,394980800,14100,14100,14100,14100,0
20231212,172400,394980800,14100,14100,14100,14100,0
20231212,172300,394980800,14100,14100,14100,14100,0
20231212,172200,394980800,14100,14100,14100,14100,0
20231212,172100,394980800,14100,14100,14100,14100,0
20231212,172000,394980800,14100,14100,14100,14100,0
20231212,171900,394980800,14100,14100,14100,14100,0
20231212,171800,394980800,14100,14100,14100,14100,0
20231212,171700,394980800,14100,14100,14100,14100,0
20231212,171600,394980800,14100,14100,14100,14100,0
20231212,171500,394980800,14100,14100,14100,14100,0
20231212,171400,394980800,14100,14100,14100,14100,0
20231212,171300,394980800,14100,14100,14100,14100,0
20231212,171200,394980800,14100,14100,14100,14100,0
20231212,171100,394980800,14100,14100,14100,14100,0
20231212,171000,394980800,14100,14100,14100,14100,0
20231212,170900,394980800,14100,14100,14100,14100,0
20231212,170800,394980800,14100,14100,14100,14100,0
20231212,170700,394980800,14100,14100,14100,14100,0
20231212,170600,394980800,14100,14100,14100,14100,0
20231212,170500,394980800,14100,14100,14100,14100,145
20231212,170400,394980800,14100,14100,14100,14100,0
20231212,170300,394980800,14100,14100,14100,14100,0
20231212,170200,394980800,14100,14100,14100,14100,0
20231212,170100,394980800,14100,14100,14100,14100,0
20231212,170000,394980800,14100,14100,14100,14100,0
20231212,165900,394980800,14100,14100,14100,14100,0
20231212,165800,394980800,14100,14100,14100,14100,0
20231212,165700,394980800,14100,14100,14100,14100,0
20231212,165600,394980800,14100,14100,14100,14100,0
20231212,165500,394980800,14100,14100,14100,14100,0
20231212,165400,394980800,14100,14100,14100,14100,0
20231212,165300,394980800,14100,14100,14100,14100,0
20231212,165200,394980800,14100,14100,14100,14100,0
20231212,165100,394980800,14100,14100,14100,14100,0
20231212,165000,394980800,14100,14100,14100,14100,0
20231212,164900,394980800,14100,14100,14100,14100,0
20231212,164800,394980800,14100,14100,14100,14100,0
20231212,164700,394980800,14100,14100,14100,14100,0
20231212,164600,394980800,14100,14100,14100,14100,0
20231212,164500,394980800,14100,14100,14100,14100,0
20231212,164400,394980800,14100,14100,14100,14100,0
20231212,164300,394980800,14100,14100,14100,14100,0
20231212,164200,394980800,14100,14100,14100,14100,0
20231212,164100,394980800,14100,14100,14100,14100,0
20231212,164000,394980800,14100,14100,14100,14100,0
20231212,163900,394980800,14100,14100,14100,14100,0
20231212,163800,394980800,14100,14100,14100,14100,0
20231212,163700,394980800,14100,14100,14100,14100,0
20231212,163600,394980800,14100,14100,14100,14100,0
20231212,163500,394980800,14100,14100,14100,14100,145
20231212,163400,394980800,14100,14100,14100,14100,0
20231212,163300,394980800,14100,14100,14100,14100,0
20231212,163200,394980800,14100,14100,14100,14100,0
20231212,163100,394980800,14100,14100,14100,14100,0
20231212,163000,394980800,14100,14100,14100,14100,0
20231212,162900,394980800,14100,14100,14100,14100,0
20231212,162800,394980800,14100,14100,14100,14100,0
20231212,162700,394980800,14100,14100,14100,14100,0
20231212,162600,394980800,14100,14100,14100,14100,0
20231212,162500,394980800,14100,14100,14100,14100,0
20231212,162400,394980800,14100,14100,14100,14100,0
20231212,162300,394980800,14100,14100,14100,14100,0
20231212,162200,394980800,14100,14100,14100,14100,0
20231212,162100,394980800,14100,14100,14100,14100,0
20231212,162000,394980800,14100,14100,14100,14100,0
20231212,161900,394980800,14100,14100,14100,14100,0
20231212,161800,394980800,14100,14100,14100,14100,0
20231212,161700,394980800,14100,14100,14100,14100,0
20231212,161600,394980800,14100,14100,14100,14100,0
20231212,161500,394980800,14100,14100,14100,14100,0
20231212,161400,394980800,14100,14100,14100,14100,0
20231212,161300,394980800,14100,14100,14100,14100,0
20231212,161200,394980800,14100,14100,14100,14100,0
20231212,161100,394980800,14100,14100,14100,14100,0
20231212,161000,394980800,14100,14100,14100,14100,0
20231212,160900,394980800,14100,14100,14100,14100,0
20231212,160800,394980800,14100,14100,14100,14100,0
20231212,160700,394980800,14100,14100,14100,14100,0
20231212,160600,394980800,14100,14100,14100,14100,0
20231212,160500,394980800,14100,14100,14100,14100,145
20231212,160400,394980800,14100,14100,14100,14100,0
20231212,160300,394980800,14100,14100,14100,14100,0
20231212,160200,394980800,14100,14100,14100,14100,0
20231212,160100,394980800,14100,14100,14100,14100,0
20231212,160000,394980800,14100,14100,14100,14100,0
20231212,155900,394980800,14100,14100,14100,14100,0
20231212,155800,394980800,14100,14100,14100,14100,0
20231212,155700,394980800,14100,14100,14100,14100,0
20231212,155600,394980800,14100,14100,14100,14100,0
20231212,155500,394980800,14100,14100,14100,14100,0
20231212,155400,394980800,14100,14100,14100,14100,0
20231212,155300,394980800,14100,14100,14100,14100,0
20231212,155200,394980800,14100,14100,14100,14100,0
20231212,155100,394980800,14100,14100,14100,14100,0
20231212,155000,394980800,14100,14100,14100,14100,0
20231212,154900,394980800,14100,14100,14100,14100,0
20231212,154800,394980800,14100,14100,14100,14100,0
20231212,154700,394980800,14100,14100,14100,14100,0
20231212,154600,394980800,14100,14100,14100,14100,0
20231212,154500,394980800,14100,14100,14100,14100,0
20231212,154400,394980800,14100,14100,14100,14100,0
20231212,154300,394980800,14100,14100,14100,14100,0
20231212,154200,394980800,14100,14100,14100,14100,0
20231212,154100,394980800,14100,14100,14100,14100,0
20231212,154000,394980800,14100,14100,14100,14100,0
20231212,153900,394980800,14100,14100,14100,14100,0
20231212,153800,394980800,14100,14100,14100,14100,0
20231212,153700,394980800,14100,14100,14100,14100,0
20231212,153600,394980800,14100,14100,14100,14100,0
20231212,153500,394980800,14100,14100,14100,14100,145
20231212,153400,394980800,14100,14100,14100,14100,0
20231212,153300,394980800,14100,14100,14100,14100,0
20231212,153200,394980800,14100,14100,14100,14100,0
20231212,153100,394980800,14100,14100,14100,14100,0
20231212,153000,394980800,14100,14100,14100,14100,145
20231212,152900,392936300,14100,14100,14100,14100,0
20231212,152800,392936300,14100,14100,14100,14100,0
20231212,152700,392936300,14100,14100,14100,14100,0
20231212,152600,392936300,14100,14100,14100,14100,0
20231212,152500,392936300,14100,14100,14100,14100,0
20231212,152400,392936300,14100,14100,14100,14100,0
20231212,152300,392936300,14100,14100,14100,14100,0
20231212,152200,392936300,14100,14100,14100,14100,0
20231212,152100,392936300,14100,14100,14100,14100,0
20231212,152000,392936300,14100,14100,14100,14100,0
20231212,151900,392936300,14100,14100,14100,14100,2
20231212,151800,392908100,14000,14030,14030,14000,80
20231212,151700,391787270,14040,14040,14040,14040,0
20231212,151600,391787270,14040,14040,14040,14040,56
20231212,151500,391001030,14040,14060,14060,14040,17
20231212,151400,390762120,14070,14070,14070,14070,0
20231212,151300,390762120,14070,14070,14070,14070,1
20231212,151200,390748050,14110,14090,14110,14090,205
20231212,151100,387858080,14010,14010,14010,14010,40
20231212,151000,387297680,14000,14000,14000,14000,0
20231212,150900,387297680,14000,14000,14000,14000,0
20231212,150800,387297680,14000,14000,14000,14000,0
20231212,150700,387297680,14000,14020,14020,14000,492
20231212,150600,380407290,14110,14110,14110,14110,0
20231212,150500,380407290,14110,14110,14110,14110,0
20231212,150400,380407290,14110,14110,14110,14110,0
20231212,150300,380407290,14110,14100,14110,14100,100
20231212,150200,378996370,14100,14070,14100,14070,216
20231212,150100,375952940,14070,14000,14070,14000,145
20231212,150000,373917820,14000,14000,14000,14000,0
20231212,145900,373917820,14000,14000,14000,14000,12
20231212,145800,373749820,14000,14000,14000,14000,0
20231212,145700,373749820,14000,14000,14000,14000,347
20231212,145600,368891820,14000,14000,14000,14000,2
20231212,145500,368863820,13950,13950,13950,13950,1
20231212,145400,368849870,14000,14000,14000,14000,1
20231212,145300,368835870,13960,13960,13960,13960,200
20231212,145200,366043870,13960,13960,13960,13960,51
20231212,145100,365331910,14000,14000,14000,14000,1
20231212,145000,365317910,13990,13990,13990,13990,0
20231212,144900,365317910,13990,14000,14000,13990,17
20231212,144800,365080060,14000,14000,14000,14000,10
20231212,144700,364940060,14030,14030,14030,14030,2
20231212,144600,364912000,14010,14010,14010,14010,0
20231212,144500,364912000,14010,14010,14010,14010,0
20231212,144400,364912000,14010,14010,14010,14010,0
20231212,144300,364912000,14010,14010,14010,14010,11
20231212,144200,364757890,14010,14030,14030,14010,240
20231212,144100,361391150,14030,14030,14030,14030,133
20231212,144000,359525160,14030,14030,14030,14030,10
20231212,143900,359384860,14050,14050,14050,14050,0
20231212,143800,359384860,14050,14050,14050,14050,0
20231212,143700,359384860,14050,14050,14050,14050,0
20231212,143600,359384860,14050,14050,14050,14050,0
20231212,143500,359384860,14050,14050,14050,14050,0
20231212,143400,359384860,14050,14050,14050,14050,0
20231212,143300,359384860,14050,14050,14050,14050,2
20231212,143200,359356760,14050,14050,14050,14050,0
20231212,143100,359356760,14050,14030,14050,14030,187
20231212,143000,356731530,14050,14050,14050,14050,0
20231212,142900,356731530,14050,14050,14050,14050,0
20231212,142800,356731530,14050,14050,14050,14050,1
20231212,142700,356717480,14080,14080,14080,14080,0
20231212,142600,356717480,14080,14070,14080,14070,300
20231212,142500,352494820,14070,14060,14070,14060,520
20231212,142400,345178480,14060,14030,14060,14030,436
20231212,142300,339061370,14010,14010,14010,14010,0
20231212,142200,339061370,14010,14010,14010,14010,1
20231212,142100,339047360,14030,14030,14030,14030,0
20231212,142000,339047360,14030,14030,14030,14030,0
20231212,141900,339047360,14030,14030,14030,14030,1
20231212,141800,339033330,14030,14030,14030,14030,0
20231212,141700,339033330,14030,14030,14030,14030,10
20231212,141600,338893030,14030,14030,14030,14030,0
20231212,141500,338893030,14030,14030,14030,14030,0
20231212,141400,338893030,14030,14030,14030,14030,0
20231212,141300,338893030,14030,14030,14030,14030,100
20231212,141200,337490030,14030,14030,14030,14030,0
20231212,141100,337490030,14030,14030,14030,14030,3
20231212,141000,337447940,14030,14030,14030,14030,0
20231212,140900,337447940,14030,14030,14030,14030,0
20231212,140800,337447940,14030,14030,14030,14030,0
20231212,140700,337447940,14030,14030,14030,14030,0
20231212,140600,337447940,14030,14030,14030,14030,1
20231212,140500,337433910,14030,14030,14030,14030,0
20231212,140400,337433910,14030,14030,14030,14030,1
20231212,140300,337419880,14070,14070,14070,14070,0
20231212,140200,337419880,14070,14070,14070,14070,0
20231212,140100,337419880,14070,14070,14070,14070,0
20231212,140000,337419880,14070,14030,14070,14030,103
20231212,135900,335974740,14030,14030,14030,14030,0
20231212,135800,335974740,14030,14030,14030,14030,0
20231212,135700,335974740,14030,14000,14030,14000,202
20231212,135600,333146030,13990,13970,13990,13970,2482
20231212,135500,298423260,13970,13940,13970,13940,51
20231212,135400,297710820,13980,13980,13980,13980,0
20231212,135300,297710820,13980,13980,13980,13980,0
20231212,135200,297710820,13980,13980,13980,13980,200
20231212,135100,294914820,13980,13980,13980,13980,0
20231212,135000,294914820,13980,13970,13980,13970,500
20231212,134900,287925820,13980,13980,13980,13980,0
20231212,134800,287925820,13980,13980,13980,13980,0
20231212,134700,287925820,13980,13980,13980,13980,0
20231212,134600,287925820,13980,13980,13980,13980,1
20231212,134500,287911840,13940,13950,13950,13940,65
20231212,134400,287005710,13990,13980,13990,13950,516
20231212,134300,279792430,13990,13990,13990,13990,0
20231212,134200,279792430,13990,13950,13990,13950,49
20231212,134100,279108320,13950,13950,13950,13950,105
20231212,134000,277643570,13950,13950,13950,13950,0
20231212,133900,277643570,13950,13950,13950,13950,0
20231212,133800,277643570,13950,13940,13950,13940,13
20231212,133700,277462320,13950,13950,13950,13950,12
20231212,133600,277294920,13950,13950,13950,13950,4
20231212,133500,277239120,13950,13950,13950,13950,2
20231212,133400,277211220,13950,13950,13950,13950,1
20231212,133300,277197270,13950,13950,13950,13950,2
20231212,133200,277169370,13940,13950,13950,13940,2
20231212,133100,277141480,13940,13940,13940,13940,0
20231212,133000,277141480,13940,13940,13940,13940,49
20231212,132900,276458420,13940,13940,13940,13940,3
20231212,132800,276416600,13930,13930,13930,13930,1
20231212,132700,276402670,13930,13930,13930,13930,0
20231212,132600,276402670,13930,13930,13930,13930,111
20231212,132500,274856440,13950,13950,13950,13950,0
20231212,132400,274856440,13950,13950,13950,13950,35
20231212,132300,274368190,13950,13940,13950,13940,82
20231212,132200,273225100,13930,13940,13940,13930,56
20231212,132100,272444970,13940,13940,13940,13940,15
20231212,132000,272235870,13950,13950,13950,13950,0
20231212,131900,272235870,13950,13950,13950,13950,0
20231212,131800,272235870,13950,13950,13950,13950,0
20231212,131700,272235870,13950,13950,13950,13950,0
20231212,131600,272235870,13950,13950,13950,13930,101
20231212,131500,270827920,14000,14000,14000,14000,0
20231212,131400,270827920,14000,14000,14000,14000,0
20231212,131300,270827920,14000,14000,14000,14000,0
20231212,131200,270827920,14000,14000,14000,14000,0
20231212,131100,270827920,14000,14000,14000,14000,1
20231212,131000,270813920,13950,13950,13950,13950,0
20231212,130900,270813920,13950,13950,13950,13950,0
20231212,130800,270813920,13950,13950,13950,13950,691
20231212,130700,261174470,13950,13950,13950,13950,15
20231212,130600,260965220,13950,13950,13950,13950,1
20231212,130500,260951270,13930,13950,13950,13930,294
20231212,130400,256852970,13950,13950,13950,13950,25
20231212,130300,256504220,13950,13950,13950,13950,4
20231212,130200,256448420,13950,13950,13950,13950,7
20231212,130100,256350770,13960,13960,13960,13960,0
20231212,130000,256350770,13960,13960,13960,13960,0
20231212,125900,256350770,13960,13960,13960,13960,18
20231212,125800,256099490,13960,13960,13960,13960,100
20231212,125700,254703490,13960,13960,13960,13960,0
20231212,125600,254703490,13960,13960,13960,13960,1
20231212,125500,254689530,13950,13950,13950,13950,0
20231212,125400,254689530,13950,13950,13950,13950,0
20231212,125300,254689530,13950,13950,13950,13950,0
20231212,125200,254689530,13950,13950,13950,13950,0
20231212,125100,254689530,13950,13950,13950,13950,94
20231212,125000,253378230,13960,13960,13960,13960,0
20231212,124900,253378230,13960,13960,13960,13960,0
20231212,124800,253378230,13960,13960,13960,13960,0
20231212,124700,253378230,13960,13960,13960,13960,0
20231212,124600,253378230,13960,13960,13960,13960,1
20231212,124500,253364270,13950,13950,13950,13950,6
20231212,124400,253280570,13960,13980,13980,13960,160
20231212,124300,251046420,14000,14000,14000,14000,0
20231212,124200,251046420,14000,14000,14000,14000,0
20231212,124100,251046420,14000,13990,14000,13990,7
20231212,124000,250948470,13990,13990,13990,13990,1
20231212,123900,250934480,14000,14000,14000,14000,0
20231212,123800,250934480,14000,13990,14000,13990,6
20231212,123700,250850530,14000,14000,14000,14000,30
20231212,123600,250430530,14000,14000,14000,14000,1
20231212,123500,250416530,14000,14000,14000,14000,0
20231212,123400,250416530,14000,14000,14000,14000,0
20231212,123300,250416530,14000,14000,14000,14000,0
20231212,123200,250416530,14000,14000,14000,14000,0
20231212,123100,250416530,14000,14000,14000,14000,0
20231212,123000,250416530,14000,14000,14000,14000,0
20231212,122900,250416530,14000,14000,14000,14000,1
20231212,122800,250402530,14000,14000,14000,14000,1
20231212,122700,250388530,14000,14000,14000,14000,0
20231212,122600,250388530,14000,14000,14000,14000,0
20231212,122500,250388530,14000,14000,14000,14000,0
20231212,122400,250388530,14000,14000,14000,14000,0
20231212,122300,250388530,14000,14000,14000,14000,1
20231212,122200,250374530,13980,13970,13980,13970,175
20231212,122100,247928060,13970,13970,13970,13970,3
20231212,122000,247886150,13980,13980,13980,13970,166
20231212,121900,245565980,13970,13970,13970,13970,218
20231212,121800,242520520,14030,14030,14030,14030,2
20231212,121700,242492460,14030,14030,14030,14030,0
20231212,121600,242492460,14030,14030,14030,14030,0
20231212,121500,242492460,14030,14010,14030,14010,36
20231212,121400,241988080,14000,14000,14000,14000,0
20231212,121300,241988080,14000,14050,14050,14000,198
20231212,121200,239213310,14050,14060,14060,14050,10
20231212,121100,239072740,14060,14070,14070,14060,60
20231212,121000,238228670,14080,14080,14080,14080,0
20231212,120900,238228670,14080,14080,14080,14080,0
20231212,120800,238228670,14080,14080,14080,14080,0
20231212,120700,238228670,14080,14080,14080,14080,20
20231212,120600,237947070,14110,14110,14110,14110,2
20231212,120500,237918850,14080,14080,14080,14080,10
20231212,120400,237778050,14110,14110,14110,14110,0
20231212,120300,237778050,14110,14110,14110,14110,0
20231212,120200,237778050,14110,14110,14110,14100,6
20231212,120100,237693410,14090,14090,14090,14090,8
20231212,120000,237580690,14090,14110,14110,14090,33
20231212,115900,237115420,14110,14110,14110,14110,0
20231212,115800,237115420,14110,14080,14110,14080,18
20231212,115700,236861650,14060,14120,14120,14060,252
20231212,115600,233307130,14120,13980,14120,13980,1508
20231212,115500,212072830,13980,13980,13980,13980,4
20231212,115400,212016910,13980,13980,13980,13980,7
20231212,115300,211919050,13980,13980,13980,13980,0
20231212,115200,211919050,13980,13980,13980,13980,83
20231212,115100,210758710,14080,13970,14080,13970,1233
20231212,115000,193444870,13970,13970,13970,13970,3
20231212,114900,193402960,13970,13970,13970,13970,1
20231212,114800,193388990,13900,13940,13960,13900,297
20231212,114700,189248870,13940,13940,13940,13940,0
20231212,114600,189248870,13940,13940,13940,13940,0
20231212,114500,189248870,13940,13940,13940,13940,0
20231212,114400,189248870,13940,13940,13940,13940,0
20231212,114300,189248870,13940,13940,13940,13940,0
20231212,114200,189248870,13940,13940,13940,13940,0
20231212,114100,189248870,13940,13930,13940,13890,13
20231212,114000,189068160,13930,13890,13930,13890,50
20231212,113900,188371860,13930,13930,13930,13930,54
20231212,113800,187619640,13890,13890,13890,13890,0
20231212,113700,187619640,13890,13930,13930,13890,8
20231212,113600,187508320,13930,13930,13930,13930,78
20231212,113500,186421780,13930,13930,13930,13930,0
20231212,113400,186421780,13930,13930,13930,13930,0
20231212,113300,186421780,13930,13930,13930,13930,0
20231212,113200,186421780,13930,13930,13930,13930,0
20231212,113100,186421780,13930,13930,13930,13930,0
20231212,113000,186421780,13930,13930,13930,13930,0
20231212,112900,186421780,13930,13920,13930,13920,297
20231212,112800,182287530,13920,13920,13920,13920,250
20231212,112700,178807530,13920,13920,13920,13920,0
20231212,112600,178807530,13920,13920,13920,13920,0
20231212,112500,178807530,13920,13920,13920,13920,0
20231212,112400,178807530,13920,13920,13920,13920,0
20231212,112300,178807530,13920,13920,13920,13920,0
20231212,112200,178807530,13920,13920,13920,13920,5
20231212,112100,178737930,13920,13920,13920,13920,10
20231212,112000,178598730,13920,13920,13920,13920,2
20231212,111900,178570890,13880,13900,13900,13880,60
20231212,111800,177737960,13930,13930,13930,13930,0
20231212,111700,177737960,13930,13930,13930,13930,35
20231212,111600,177250410,13930,13930,13930,13930,0
20231212,111500,177250410,13930,13930,13930,13930,0
20231212,111400,177250410,13930,13930,13930,13930,0
20231212,111300,177250410,13930,13930,13930,13930,0
20231212,111200,177250410,13930,13930,13930,13930,0
20231212,111100,177250410,13930,13930,13930,13930,0
20231212,111000,177250410,13930,13930,13930,13930,0
20231212,110900,177250410,13930,13930,13930,13930,0
20231212,110800,177250410,13930,13930,13930,13930,0
20231212,110700,177250410,13930,13930,13930,13930,0
20231212,110600,177250410,13930,13930,13930,13930,0
20231212,110500,177250410,13930,13940,13940,13930,14
20231212,110400,177055310,13940,13940,13940,13940,152
20231212,110300,174936430,13960,13960,13960,13960,0
20231212,110200,174936430,13960,13960,13960,13960,19
20231212,110100,174671190,13940,13940,13940,13940,0
20231212,110000,174671190,13940,13960,13960,13940,10
20231212,105900,174531750,13970,13970,13970,13970,0
20231212,105800,174531750,13970,13970,13970,13970,638
20231212,105700,165618890,13980,13970,13980,13970,123
20231212,105600,163900550,13980,13970,13980,13970,327
20231212,105500,159329870,13970,13970,13970,13970,868
20231212,105400,147203910,13970,13920,13970,13920,1210
20231212,105300,130312300,13910,13910,13920,13910,242
20231212,105200,126946050,13900,13900,13900,13900,0
20231212,105100,126946050,13900,13900,13900,13900,7
20231212,105000,126848750,13910,13910,13910,13910,0
20231212,104900,126848750,13910,13910,13910,13910,0
20231212,104800,126848750,13910,13910,13910,13910,0
20231212,104700,126848750,13910,13910,13910,13910,200
20231212,104600,124066750,13910,13910,13910,13910,0
20231212,104500,124066750,13910,13910,13910,13910,0
20231212,104400,124066750,13910,13910,13910,13910,5
20231212,104300,123997200,13910,13910,13910,13910,0
20231212,104200,123997200,13910,13910,13910,13910,0
20231212,104100,123997200,13910,13910,13910,13910,0
20231212,104000,123997200,13910,13910,13910,13910,0
20231212,103900,123997200,13910,13910,13910,13910,0
20231212,103800,123997200,13910,13910,13910,13910,0
20231212,103700,123997200,13910,13910,13910,13910,2
20231212,103600,123969380,13910,13910,13910,13910,0
20231212,103500,123969380,13910,13910,13910,13910,21
20231212,103400,123677270,13910,13910,13910,13910,1
20231212,103300,123663360,13890,13890,13890,13890,79
20231212,103200,122566050,13890,13880,13890,13880,28
20231212,103100,122177400,13880,13890,13890,13880,191
20231212,103000,119524620,13890,13890,13890,13890,0
20231212,102900,119524620,13890,13890,13890,13890,9
20231212,102800,119399610,13890,13890,13890,13890,5
20231212,102700,119330160,13900,13890,13900,13890,9
20231212,102600,119205140,13910,13910,13910,13910,0
20231212,102500,119205140,13910,13910,13910,13910,0
20231212,102400,119205140,13910,13910,13910,13910,0
20231212,102300,119205140,13910,13890,13910,13890,180
20231212,102200,116704920,13900,13900,13900,13900,0
20231212,102100,116704920,13900,13900,13900,13900,0
20231212,102000,116704920,13900,13900,13900,13900,74
20231212,101900,115676320,13900,13900,13900,13900,0
20231212,101800,115676320,13900,13900,13900,13900,0
20231212,101700,115676320,13900,13900,13900,13900,40
20231212,101600,115120320,13900,13900,13900,13900,0
20231212,101500,115120320,13900,13900,13900,13900,0
20231212,101400,115120320,13900,13900,13900,13900,0
20231212,101300,115120320,13900,13900,13900,13900,1
20231212,101200,115106420,13870,13870,13870,13870,2
20231212,101100,115078680,13900,13900,13900,13900,1
20231212,101000,115064780,13890,13890,13890,13890,60
20231212,100900,114231380,13900,13900,13900,13900,0
20231212,100800,114231380,13900,13900,13900,13900,1
20231212,100700,114217480,13860,13860,13860,13860,71
20231212,100600,113233420,13910,13910,13910,13910,0
20231212,100500,113233420,13910,13910,13910,13910,0
20231212,100400,113233420,13910,13910,13910,13910,0
20231212,100300,113233420,13910,13910,13910,13910,0
20231212,100200,113233420,13910,13910,13910,13910,0
20231212,100100,113233420,13910,13920,13920,13860,97
20231212,100000,111885630,13920,13920,13920,13920,1
20231212,095900,111871710,13860,13860,13860,13860,0
20231212,095800,111871710,13860,13860,13930,13860,52
20231212,095700,111150920,13930,13930,13930,13930,1
20231212,095600,111136990,13840,13890,13890,13840,8
20231212,095500,111026220,13910,13910,13910,13910,130
20231212,095400,109217920,13910,13910,13910,13900,3
20231212,095300,109176200,13910,13910,13910,13910,0
20231212,095200,109176200,13910,13870,13910,13870,4
20231212,095100,109120640,13910,13830,13910,13830,253
20231212,095000,105621050,13830,13830,13830,13810,39
20231212,094900,105081840,13820,13820,13820,13820,151
20231212,094800,102995020,13830,13910,13910,13820,623
20231212,094700,94375460,13860,13860,13910,13860,30
20231212,094600,93959610,13910,13910,13910,13860,13
20231212,094500,93779280,13880,13910,13910,13880,500
20231212,094400,86839220,13880,13890,13910,13880,3
20231212,094300,86797540,13910,13880,13910,13880,3
20231212,094200,86755850,13910,13910,13910,13860,3
20231212,094100,86714170,13860,13860,13860,13850,318
20231212,094000,82307490,13860,13860,13860,13860,1
20231212,093900,82293630,13850,13850,13860,13850,163
20231212,093800,80035570,13860,13850,13870,13850,4
20231212,093700,79980130,13860,13860,13860,13860,136
20231212,093600,78095170,13890,13860,13890,13860,2
20231212,093500,78067420,13900,13850,13900,13850,4
20231212,093400,78011870,13900,13900,13900,13900,11
20231212,093300,77858970,13850,13900,13900,13850,20
20231212,093200,77581820,13850,13900,13900,13850,656
20231212,093100,68495370,13850,13850,13850,13850,1
20231212,093000,68481520,13910,13910,13910,13910,0
20231212,092900,68481520,13910,13880,13910,13850,2305
20231212,092800,36490290,13880,13900,13900,13880,6
20231212,092700,36406940,13910,13900,13910,13900,3
20231212,092600,36365230,13900,13900,13900,13900,3
20231212,092500,36323530,13910,13900,13910,13900,6
20231212,092400,36240100,13880,13900,13900,13880,16
20231212,092300,36017950,13900,13910,13910,13900,18
20231212,092200,35767740,13910,13910,13910,13900,53
20231212,092100,35030520,13900,13910,13910,13900,2
20231212,092000,35002710,13900,13960,13960,13880,271
20231212,091900,31236020,13970,13970,13970,13970,0
20231212,091800,31236020,13970,13910,13970,13910,459
20231212,091700,24848640,13950,13960,13960,13950,3
20231212,091600,24806780,13970,13910,13970,13910,83
20231212,091500,23651680,13980,13980,13980,13910,3
20231212,091400,23609810,13910,13910,13990,13900,42
20231212,091300,23025770,13990,13920,13990,13910,11
20231212,091200,22872450,13990,13990,13990,13990,0
20231212,091100,22872450,13990,13990,13990,13890,21
20231212,091000,22579360,13850,13850,13990,13850,71
20231212,090900,21593700,13850,14000,14000,13850,209
20231212,090800,18695560,14040,13990,14040,13990,33
20231212,090700,18233150,13990,14000,14000,13570,1215
20231212,090600,1451190,14090,14090,14090,14090,0
20231212,090500,1451190,14090,14090,14090,14000,11
20231212,090400,1296290,14090,14090,14090,14090,0
20231212,090300,1296290,14090,14000,14100,14000,17
20231212,090200,1057270,14100,14000,14100,14000,2
20231212,090100,1029170,14000,14000,14000,14000,0
20231212,090000,1029170,14000,14100,14100,14000,73