KissMeData/336260/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,210900,10063156950,22400,22400,22400,22400,13316
20231212,210800,10063156950,22400,22400,22400,22400,0
20231212,210700,10063156950,22400,22400,22400,22400,0
20231212,210600,10063156950,22400,22400,22400,22400,0
20231212,210500,10063156950,22400,22400,22400,22400,0
20231212,210400,10063156950,22400,22400,22400,22400,0
20231212,210300,10063156950,22400,22400,22400,22400,0
20231212,210200,10063156950,22400,22400,22400,22400,0
20231212,210100,10063156950,22400,22400,22400,22400,0
20231212,210000,10063156950,22400,22400,22400,22400,0
20231212,205900,10063156950,22400,22400,22400,22400,0
20231212,205800,10063156950,22400,22400,22400,22400,0
20231212,205700,10063156950,22400,22400,22400,22400,0
20231212,205600,10063156950,22400,22400,22400,22400,0
20231212,205500,10063156950,22400,22400,22400,22400,0
20231212,205400,10063156950,22400,22400,22400,22400,0
20231212,205300,10063156950,22400,22400,22400,22400,0
20231212,205200,10063156950,22400,22400,22400,22400,0
20231212,205100,10063156950,22400,22400,22400,22400,0
20231212,205000,10063156950,22400,22400,22400,22400,0
20231212,204900,10063156950,22400,22400,22400,22400,0
20231212,204800,10063156950,22400,22400,22400,22400,0
20231212,204700,10063156950,22400,22400,22400,22400,0
20231212,204600,10063156950,22400,22400,22400,22400,0
20231212,204500,10063156950,22400,22400,22400,22400,0
20231212,204400,10063156950,22400,22400,22400,22400,0
20231212,204300,10063156950,22400,22400,22400,22400,0
20231212,204200,10063156950,22400,22400,22400,22400,0
20231212,204100,10063156950,22400,22400,22400,22400,0
20231212,204000,10063156950,22400,22400,22400,22400,0
20231212,203900,10063156950,22400,22400,22400,22400,13316
20231212,203800,10063156950,22400,22400,22400,22400,0
20231212,203700,10063156950,22400,22400,22400,22400,0
20231212,203600,10063156950,22400,22400,22400,22400,0
20231212,203500,10063156950,22400,22400,22400,22400,0
20231212,203400,10063156950,22400,22400,22400,22400,0
20231212,203300,10063156950,22400,22400,22400,22400,0
20231212,203200,10063156950,22400,22400,22400,22400,0
20231212,203100,10063156950,22400,22400,22400,22400,0
20231212,203000,10063156950,22400,22400,22400,22400,0
20231212,202900,10063156950,22400,22400,22400,22400,0
20231212,202800,10063156950,22400,22400,22400,22400,0
20231212,202700,10063156950,22400,22400,22400,22400,0
20231212,202600,10063156950,22400,22400,22400,22400,0
20231212,202500,10063156950,22400,22400,22400,22400,0
20231212,202400,10063156950,22400,22400,22400,22400,0
20231212,202300,10063156950,22400,22400,22400,22400,0
20231212,202200,10063156950,22400,22400,22400,22400,0
20231212,202100,10063156950,22400,22400,22400,22400,0
20231212,202000,10063156950,22400,22400,22400,22400,0
20231212,201900,10063156950,22400,22400,22400,22400,0
20231212,201800,10063156950,22400,22400,22400,22400,0
20231212,201700,10063156950,22400,22400,22400,22400,0
20231212,201600,10063156950,22400,22400,22400,22400,0
20231212,201500,10063156950,22400,22400,22400,22400,0
20231212,201400,10063156950,22400,22400,22400,22400,0
20231212,201300,10063156950,22400,22400,22400,22400,0
20231212,201200,10063156950,22400,22400,22400,22400,0
20231212,201100,10063156950,22400,22400,22400,22400,0
20231212,201000,10063156950,22400,22400,22400,22400,0
20231212,200900,10063156950,22400,22400,22400,22400,13316
20231212,200800,10063156950,22400,22400,22400,22400,0
20231212,200700,10063156950,22400,22400,22400,22400,0
20231212,200600,10063156950,22400,22400,22400,22400,0
20231212,200500,10063156950,22400,22400,22400,22400,0
20231212,200400,10063156950,22400,22400,22400,22400,0
20231212,200300,10063156950,22400,22400,22400,22400,0
20231212,200200,10063156950,22400,22400,22400,22400,0
20231212,200100,10063156950,22400,22400,22400,22400,0
20231212,200000,10063156950,22400,22400,22400,22400,0
20231212,195900,10063156950,22400,22400,22400,22400,0
20231212,195800,10063156950,22400,22400,22400,22400,0
20231212,195700,10063156950,22400,22400,22400,22400,0
20231212,195600,10063156950,22400,22400,22400,22400,0
20231212,195500,10063156950,22400,22400,22400,22400,0
20231212,195400,10063156950,22400,22400,22400,22400,0
20231212,195300,10063156950,22400,22400,22400,22400,0
20231212,195200,10063156950,22400,22400,22400,22400,0
20231212,195100,10063156950,22400,22400,22400,22400,0
20231212,195000,10063156950,22400,22400,22400,22400,0
20231212,194900,10063156950,22400,22400,22400,22400,0
20231212,194800,10063156950,22400,22400,22400,22400,0
20231212,194700,10063156950,22400,22400,22400,22400,0
20231212,194600,10063156950,22400,22400,22400,22400,0
20231212,194500,10063156950,22400,22400,22400,22400,0
20231212,194400,10063156950,22400,22400,22400,22400,0
20231212,194300,10063156950,22400,22400,22400,22400,0
20231212,194200,10063156950,22400,22400,22400,22400,0
20231212,194100,10063156950,22400,22400,22400,22400,0
20231212,194000,10063156950,22400,22400,22400,22400,0
20231212,193900,10063156950,22400,22400,22400,22400,13316
20231212,193800,10063156950,22400,22400,22400,22400,0
20231212,193700,10063156950,22400,22400,22400,22400,0
20231212,193600,10063156950,22400,22400,22400,22400,0
20231212,193500,10063156950,22400,22400,22400,22400,0
20231212,193400,10063156950,22400,22400,22400,22400,0
20231212,193300,10063156950,22400,22400,22400,22400,0
20231212,193200,10063156950,22400,22400,22400,22400,0
20231212,193100,10063156950,22400,22400,22400,22400,0
20231212,193000,10063156950,22400,22400,22400,22400,0
20231212,192900,10063156950,22400,22400,22400,22400,0
20231212,192800,10063156950,22400,22400,22400,22400,0
20231212,192700,10063156950,22400,22400,22400,22400,0
20231212,192600,10063156950,22400,22400,22400,22400,0
20231212,192500,10063156950,22400,22400,22400,22400,0
20231212,192400,10063156950,22400,22400,22400,22400,0
20231212,192300,10063156950,22400,22400,22400,22400,0
20231212,192200,10063156950,22400,22400,22400,22400,0
20231212,192100,10063156950,22400,22400,22400,22400,0
20231212,192000,10063156950,22400,22400,22400,22400,0
20231212,191900,10063156950,22400,22400,22400,22400,0
20231212,191800,10063156950,22400,22400,22400,22400,0
20231212,191700,10063156950,22400,22400,22400,22400,0
20231212,191600,10063156950,22400,22400,22400,22400,0
20231212,191500,10063156950,22400,22400,22400,22400,0
20231212,191400,10063156950,22400,22400,22400,22400,0
20231212,191300,10063156950,22400,22400,22400,22400,0
20231212,191200,10063156950,22400,22400,22400,22400,0
20231212,191100,10063156950,22400,22400,22400,22400,0
20231212,191000,10063156950,22400,22400,22400,22400,0
20231212,190900,10063156950,22400,22400,22400,22400,13316
20231212,190800,10063156950,22400,22400,22400,22400,0
20231212,190700,10063156950,22400,22400,22400,22400,0
20231212,190600,10063156950,22400,22400,22400,22400,0
20231212,190500,10063156950,22400,22400,22400,22400,0
20231212,190400,10063156950,22400,22400,22400,22400,0
20231212,190300,10063156950,22400,22400,22400,22400,0
20231212,190200,10063156950,22400,22400,22400,22400,0
20231212,190100,10063156950,22400,22400,22400,22400,0
20231212,190000,10063156950,22400,22400,22400,22400,0
20231212,185900,10063156950,22400,22400,22400,22400,0
20231212,185800,10063156950,22400,22400,22400,22400,0
20231212,185700,10063156950,22400,22400,22400,22400,0
20231212,185600,10063156950,22400,22400,22400,22400,0
20231212,185500,10063156950,22400,22400,22400,22400,0
20231212,185400,10063156950,22400,22400,22400,22400,0
20231212,185300,10063156950,22400,22400,22400,22400,0
20231212,185200,10063156950,22400,22400,22400,22400,0
20231212,185100,10063156950,22400,22400,22400,22400,0
20231212,185000,10063156950,22400,22400,22400,22400,0
20231212,184900,10063156950,22400,22400,22400,22400,0
20231212,184800,10063156950,22400,22400,22400,22400,0
20231212,184700,10063156950,22400,22400,22400,22400,0
20231212,184600,10063156950,22400,22400,22400,22400,0
20231212,184500,10063156950,22400,22400,22400,22400,0
20231212,184400,10063156950,22400,22400,22400,22400,0
20231212,184300,10063156950,22400,22400,22400,22400,0
20231212,184200,10063156950,22400,22400,22400,22400,0
20231212,184100,10063156950,22400,22400,22400,22400,0
20231212,184000,10063156950,22400,22400,22400,22400,0
20231212,183900,10063156950,22400,22400,22400,22400,13316
20231212,183800,10063156950,22400,22400,22400,22400,0
20231212,183700,10063156950,22400,22400,22400,22400,0
20231212,183600,10063156950,22400,22400,22400,22400,0
20231212,183500,10063156950,22400,22400,22400,22400,0
20231212,183400,10063156950,22400,22400,22400,22400,0
20231212,183300,10063156950,22400,22400,22400,22400,0
20231212,183200,10063156950,22400,22400,22400,22400,0
20231212,183100,10063156950,22400,22400,22400,22400,0
20231212,183000,10063156950,22400,22400,22400,22400,0
20231212,182900,10063156950,22400,22400,22400,22400,0
20231212,182800,10063156950,22400,22400,22400,22400,0
20231212,182700,10063156950,22400,22400,22400,22400,0
20231212,182600,10063156950,22400,22400,22400,22400,0
20231212,182500,10063156950,22400,22400,22400,22400,0
20231212,182400,10063156950,22400,22400,22400,22400,0
20231212,182300,10063156950,22400,22400,22400,22400,0
20231212,182200,10063156950,22400,22400,22400,22400,0
20231212,182100,10063156950,22400,22400,22400,22400,0
20231212,182000,10063156950,22400,22400,22400,22400,0
20231212,181900,10063156950,22400,22400,22400,22400,0
20231212,181800,10063156950,22400,22400,22400,22400,0
20231212,181700,10063156950,22400,22400,22400,22400,0
20231212,181600,10063156950,22400,22400,22400,22400,0
20231212,181500,10063156950,22400,22400,22400,22400,0
20231212,181400,10063156950,22400,22400,22400,22400,0
20231212,181300,10063156950,22400,22400,22400,22400,0
20231212,181200,10063156950,22400,22400,22400,22400,0
20231212,181100,10063156950,22400,22400,22400,22400,0
20231212,181000,10063156950,22400,22400,22400,22400,0
20231212,180900,10063156950,22400,22400,22400,22400,13316
20231212,180800,10063156950,22400,22400,22400,22400,0
20231212,180700,10063156950,22400,22400,22400,22400,0
20231212,180600,10063156950,22400,22400,22400,22400,0
20231212,180500,10063156950,22400,22400,22400,22400,0
20231212,180400,10063156950,22400,22400,22400,22400,0
20231212,180300,10063156950,22400,22400,22400,22400,0
20231212,180200,10063156950,22400,22400,22400,22400,0
20231212,180100,10063156950,22400,22400,22400,22400,0
20231212,180000,10063156950,22400,22400,22400,22400,0
20231212,175900,10063156950,22400,22400,22400,22400,0
20231212,175800,10063156950,22400,22400,22400,22400,0
20231212,175700,10063156950,22400,22400,22400,22400,0
20231212,175600,10063156950,22400,22400,22400,22400,0
20231212,175500,10063156950,22400,22400,22400,22400,0
20231212,175400,10063156950,22400,22400,22400,22400,0
20231212,175300,10063156950,22400,22400,22400,22400,0
20231212,175200,10063156950,22400,22400,22400,22400,0
20231212,175100,10063156950,22400,22400,22400,22400,0
20231212,175000,10063156950,22400,22400,22400,22400,0
20231212,174900,10063156950,22400,22400,22400,22400,0
20231212,174800,10063156950,22400,22400,22400,22400,0
20231212,174700,10063156950,22400,22400,22400,22400,0
20231212,174600,10063156950,22400,22400,22400,22400,0
20231212,174500,10063156950,22400,22400,22400,22400,0
20231212,174400,10063156950,22400,22400,22400,22400,0
20231212,174300,10063156950,22400,22400,22400,22400,0
20231212,174200,10063156950,22400,22400,22400,22400,0
20231212,174100,10063156950,22400,22400,22400,22400,0
20231212,174000,10063156950,22400,22400,22400,22400,0
20231212,173900,10063156950,22400,22400,22400,22400,13316
20231212,173800,10063156950,22400,22400,22400,22400,0
20231212,173700,10063156950,22400,22400,22400,22400,0
20231212,173600,10063156950,22400,22400,22400,22400,0
20231212,173500,10063156950,22400,22400,22400,22400,0
20231212,173400,10063156950,22400,22400,22400,22400,0
20231212,173300,10063156950,22400,22400,22400,22400,0
20231212,173200,10063156950,22400,22400,22400,22400,0
20231212,173100,10063156950,22400,22400,22400,22400,0
20231212,173000,10063156950,22400,22400,22400,22400,0
20231212,172900,10063156950,22400,22400,22400,22400,0
20231212,172800,10063156950,22400,22400,22400,22400,0
20231212,172700,10063156950,22400,22400,22400,22400,0
20231212,172600,10063156950,22400,22400,22400,22400,0
20231212,172500,10063156950,22400,22400,22400,22400,0
20231212,172400,10063156950,22400,22400,22400,22400,0
20231212,172300,10063156950,22400,22400,22400,22400,0
20231212,172200,10063156950,22400,22400,22400,22400,0
20231212,172100,10063156950,22400,22400,22400,22400,0
20231212,172000,10063156950,22400,22400,22400,22400,0
20231212,171900,10063156950,22400,22400,22400,22400,0
20231212,171800,10063156950,22400,22400,22400,22400,0
20231212,171700,10063156950,22400,22400,22400,22400,0
20231212,171600,10063156950,22400,22400,22400,22400,0
20231212,171500,10063156950,22400,22400,22400,22400,0
20231212,171400,10063156950,22400,22400,22400,22400,0
20231212,171300,10063156950,22400,22400,22400,22400,0
20231212,171200,10063156950,22400,22400,22400,22400,0
20231212,171100,10063156950,22400,22400,22400,22400,0
20231212,171000,10063156950,22400,22400,22400,22400,0
20231212,170900,10063156950,22400,22400,22400,22400,13316
20231212,170800,10063156950,22400,22400,22400,22400,0
20231212,170700,10063156950,22400,22400,22400,22400,0
20231212,170600,10063156950,22400,22400,22400,22400,0
20231212,170500,10063156950,22400,22400,22400,22400,0
20231212,170400,10063156950,22400,22400,22400,22400,0
20231212,170300,10063156950,22400,22400,22400,22400,0
20231212,170200,10063156950,22400,22400,22400,22400,0
20231212,170100,10063156950,22400,22400,22400,22400,0
20231212,170000,10063156950,22400,22400,22400,22400,0
20231212,165900,10063156950,22400,22400,22400,22400,0
20231212,165800,10063156950,22400,22400,22400,22400,0
20231212,165700,10063156950,22400,22400,22400,22400,0
20231212,165600,10063156950,22400,22400,22400,22400,0
20231212,165500,10063156950,22400,22400,22400,22400,0
20231212,165400,10063156950,22400,22400,22400,22400,0
20231212,165300,10063156950,22400,22400,22400,22400,0
20231212,165200,10063156950,22400,22400,22400,22400,0
20231212,165100,10063156950,22400,22400,22400,22400,0
20231212,165000,10063156950,22400,22400,22400,22400,0
20231212,164900,10063156950,22400,22400,22400,22400,0
20231212,164800,10063156950,22400,22400,22400,22400,0
20231212,164700,10063156950,22400,22400,22400,22400,0
20231212,164600,10063156950,22400,22400,22400,22400,0
20231212,164500,10063156950,22400,22400,22400,22400,0
20231212,164400,10063156950,22400,22400,22400,22400,0
20231212,164300,10063156950,22400,22400,22400,22400,0
20231212,164200,10063156950,22400,22400,22400,22400,0
20231212,164100,10063156950,22400,22400,22400,22400,0
20231212,164000,10063156950,22400,22400,22400,22400,0
20231212,163900,10063156950,22400,22400,22400,22400,13316
20231212,163800,10063156950,22400,22400,22400,22400,0
20231212,163700,10063156950,22400,22400,22400,22400,0
20231212,163600,10063156950,22400,22400,22400,22400,0
20231212,163500,10063156950,22400,22400,22400,22400,0
20231212,163400,10063156950,22400,22400,22400,22400,0
20231212,163300,10063156950,22400,22400,22400,22400,0
20231212,163200,10063156950,22400,22400,22400,22400,0
20231212,163100,10063156950,22400,22400,22400,22400,0
20231212,163000,10063156950,22400,22400,22400,22400,0
20231212,162900,10063156950,22400,22400,22400,22400,0
20231212,162800,10063156950,22400,22400,22400,22400,0
20231212,162700,10063156950,22400,22400,22400,22400,0
20231212,162600,10063156950,22400,22400,22400,22400,0
20231212,162500,10063156950,22400,22400,22400,22400,0
20231212,162400,10063156950,22400,22400,22400,22400,0
20231212,162300,10063156950,22400,22400,22400,22400,0
20231212,162200,10063156950,22400,22400,22400,22400,0
20231212,162100,10063156950,22400,22400,22400,22400,0
20231212,162000,10063156950,22400,22400,22400,22400,0
20231212,161900,10063156950,22400,22400,22400,22400,0
20231212,161800,10063156950,22400,22400,22400,22400,0
20231212,161700,10063156950,22400,22400,22400,22400,0
20231212,161600,10063156950,22400,22400,22400,22400,0
20231212,161500,10063156950,22400,22400,22400,22400,0
20231212,161400,10063156950,22400,22400,22400,22400,0
20231212,161300,10063156950,22400,22400,22400,22400,0
20231212,161200,10063156950,22400,22400,22400,22400,0
20231212,161100,10063156950,22400,22400,22400,22400,0
20231212,161000,10063156950,22400,22400,22400,22400,0
20231212,160900,10063156950,22400,22400,22400,22400,13316
20231212,160800,10063156950,22400,22400,22400,22400,0
20231212,160700,10063156950,22400,22400,22400,22400,0
20231212,160600,10063156950,22400,22400,22400,22400,0
20231212,160500,10063156950,22400,22400,22400,22400,0
20231212,160400,10063156950,22400,22400,22400,22400,0
20231212,160300,10063156950,22400,22400,22400,22400,0
20231212,160200,10063156950,22400,22400,22400,22400,0
20231212,160100,10063156950,22400,22400,22400,22400,0
20231212,160000,10063156950,22400,22400,22400,22400,0
20231212,155900,10063156950,22400,22400,22400,22400,0
20231212,155800,10063156950,22400,22400,22400,22400,0
20231212,155700,10063156950,22400,22400,22400,22400,0
20231212,155600,10063156950,22400,22400,22400,22400,0
20231212,155500,10063156950,22400,22400,22400,22400,0
20231212,155400,10063156950,22400,22400,22400,22400,0
20231212,155300,10063156950,22400,22400,22400,22400,0
20231212,155200,10063156950,22400,22400,22400,22400,0
20231212,155100,10063156950,22400,22400,22400,22400,0
20231212,155000,10063156950,22400,22400,22400,22400,0
20231212,154900,10063156950,22400,22400,22400,22400,0
20231212,154800,10063156950,22400,22400,22400,22400,0
20231212,154700,10063156950,22400,22400,22400,22400,0
20231212,154600,10063156950,22400,22400,22400,22400,0
20231212,154500,10063156950,22400,22400,22400,22400,0
20231212,154400,10063156950,22400,22400,22400,22400,0
20231212,154300,10063156950,22400,22400,22400,22400,0
20231212,154200,10063156950,22400,22400,22400,22400,0
20231212,154100,10063156950,22400,22400,22400,22400,0
20231212,154000,10063156950,22400,22400,22400,22400,0
20231212,153900,10063156950,22400,22400,22400,22400,13316
20231212,153800,10063156950,22400,22400,22400,22400,0
20231212,153700,10063156950,22400,22400,22400,22400,0
20231212,153600,10063156950,22400,22400,22400,22400,0
20231212,153500,10063156950,22400,22400,22400,22400,0
20231212,153400,10063156950,22400,22400,22400,22400,0
20231212,153300,10063156950,22400,22400,22400,22400,0
20231212,153200,10063156950,22400,22400,22400,22400,0
20231212,153100,10063156950,22400,22400,22400,22400,0
20231212,153000,10063156950,22400,22400,22400,22400,13316
20231212,152900,9764878550,22450,22450,22450,22450,0
20231212,152800,9764878550,22450,22450,22450,22450,0
20231212,152700,9764878550,22450,22450,22450,22450,0
20231212,152600,9764878550,22450,22450,22450,22450,0
20231212,152500,9764878550,22450,22450,22450,22450,0
20231212,152400,9764878550,22450,22450,22450,22450,0
20231212,152300,9764878550,22450,22450,22450,22450,0
20231212,152200,9764878550,22450,22450,22450,22450,0
20231212,152100,9764878550,22450,22450,22450,22450,0
20231212,152000,9764878550,22450,22450,22450,22450,0
20231212,151900,9764878550,22450,22450,22500,22450,1191
20231212,151800,9738116750,22500,22450,22500,22450,563
20231212,151700,9725466550,22450,22450,22500,22450,1297
20231212,151600,9696345200,22450,22500,22500,22400,1682
20231212,151500,9658575350,22450,22400,22450,22400,806
20231212,151400,9640481800,22450,22450,22450,22400,947
20231212,151300,9619222950,22500,22450,22500,22450,270
20231212,151200,9613153850,22450,22500,22500,22400,1651
20231212,151100,9576059550,22500,22350,22500,22350,3093
20231212,151000,9506631100,22350,22400,22400,22350,362
20231212,150900,9498527350,22400,22350,22400,22300,718
20231212,150800,9482479900,22300,22400,22400,22300,2381
20231212,150700,9429306550,22400,22350,22450,22350,912
20231212,150600,9408883500,22350,22350,22350,22300,2055
20231212,150500,9362973850,22350,22300,22350,22250,1477
20231212,150400,9330072200,22300,22300,22350,22300,587
20231212,150300,9316979350,22300,22350,22350,22300,1288
20231212,150200,9288240800,22300,22400,22400,22300,762
20231212,150100,9271193550,22350,22350,22400,22350,1552
20231212,150000,9236506000,22400,22450,22450,22350,1529
20231212,145900,9202249750,22450,22450,22450,22400,450
20231212,145800,9192153500,22450,22450,22500,22450,600
20231212,145700,9178676300,22450,22450,22500,22400,738
20231212,145600,9162095900,22400,22450,22500,22400,708
20231212,145500,9146193950,22450,22500,22500,22400,846
20231212,145400,9127201600,22450,22450,22500,22400,1764
20231212,145300,9087595550,22450,22450,22500,22400,1993
20231212,145200,9042847800,22400,22400,22450,22350,2439
20231212,145100,8988297050,22400,22450,22450,22350,5924
20231212,145000,8855596950,22450,22450,22500,22400,1135
20231212,144900,8830108750,22450,22450,22500,22400,3297
20231212,144800,8756092950,22400,22450,22450,22400,2692
20231212,144700,8695688800,22500,22500,22550,22450,1588
20231212,144600,8659959450,22500,22500,22550,22500,489
20231212,144500,8648938300,22500,22500,22550,22450,1742
20231212,144400,8609743250,22500,22500,22500,22450,613
20231212,144300,8595958150,22450,22500,22500,22450,2427
20231212,144200,8541353000,22500,22500,22500,22450,598
20231212,144100,8527907300,22500,22450,22500,22450,1296
20231212,144000,8498748900,22500,22550,22550,22450,1360
20231212,143900,8468150800,22500,22500,22550,22450,3924
20231212,143800,8379867950,22500,22500,22500,22450,1482
20231212,143700,8346534550,22450,22450,22450,22400,2581
20231212,143600,8288601450,22400,22400,22450,22400,721
20231212,143500,8272422100,22400,22450,22450,22400,854
20231212,143400,8253267500,22400,22400,22450,22350,5780
20231212,143300,8123794050,22400,22400,22400,22350,769
20231212,143200,8106577200,22350,22350,22350,22300,1386
20231212,143100,8075608000,22350,22300,22350,22300,442
20231212,143000,8065733000,22300,22350,22350,22300,388
20231212,142900,8057062200,22350,22350,22350,22300,2062
20231212,142800,8010994050,22300,22300,22350,22300,287
20231212,142700,8004584650,22350,22350,22350,22300,1701
20231212,142600,7966568750,22300,22350,22350,22300,526
20231212,142500,7954826200,22350,22300,22350,22250,934
20231212,142400,7933989000,22300,22300,22300,22250,744
20231212,142300,7917398400,22300,22300,22300,22250,696
20231212,142200,7901881550,22300,22300,22350,22250,876
20231212,142100,7882341900,22300,22300,22350,22250,1280
20231212,142000,7853803150,22250,22250,22300,22250,392
20231212,141900,7845067200,22300,22300,22300,22250,617
20231212,141800,7831319750,22300,22300,22300,22300,715
20231212,141700,7815375250,22250,22300,22300,22250,243
20231212,141600,7809963250,22300,22300,22300,22250,1575
20231212,141500,7774852400,22300,22250,22300,22200,1201
20231212,141400,7748129500,22250,22250,22250,22200,388
20231212,141300,7739497200,22250,22200,22250,22200,407
20231212,141200,7730445050,22200,22250,22250,22200,400
20231212,141100,7721545850,22250,22250,22250,22200,1020
20231212,141000,7698870900,22200,22200,22250,22200,703
20231212,140900,7683258650,22200,22200,22200,22150,1280
20231212,140800,7654845250,22150,22200,22200,22150,359
20231212,140700,7646877800,22200,22150,22200,22150,190
20231212,140600,7642660100,22200,22150,22200,22100,1497
20231212,140500,7609438000,22150,22200,22200,22150,605
20231212,140400,7596030650,22200,22200,22200,22150,275
20231212,140300,7589926450,22200,22200,22200,22150,1784
20231212,140200,7550322200,22200,22200,22200,22150,313
20231212,140100,7543379350,22200,22200,22250,22150,1571
20231212,140000,7508495500,22200,22150,22200,22150,2541
20231212,135900,7452124100,22200,22250,22250,22150,1071
20231212,135800,7428343700,22250,22250,22250,22200,685
20231212,135700,7413105700,22250,22200,22250,22200,862
20231212,135600,7393928950,22250,22200,22250,22150,527
20231212,135500,7382223900,22200,22200,22200,22150,430
20231212,135400,7372680050,22200,22200,22250,22150,774
20231212,135300,7355493750,22200,22200,22200,22150,1159
20231212,135200,7329767600,22200,22150,22200,22150,732
20231212,135100,7313537900,22150,22150,22200,22150,1013
20231212,135000,7291092300,22200,22250,22250,22150,1782
20231212,134900,7251553350,22250,22250,22250,22200,529
20231212,134800,7239791700,22250,22250,22250,22200,817
20231212,134700,7221614450,22250,22200,22250,22200,1941
20231212,134600,7178453850,22250,22200,22250,22200,671
20231212,134500,7163546050,22150,22200,22200,22150,531
20231212,134400,7151760850,22200,22200,22200,22150,649
20231212,134300,7137353800,22150,22200,22250,22150,2375
20231212,134200,7084674850,22200,22250,22250,22200,621
20231212,134100,7070876900,22250,22250,22250,22200,1574
20231212,134000,7035870800,22250,22200,22250,22150,2927
20231212,133900,6970832900,22200,22200,22200,22150,2726
20231212,133800,6910321250,22200,22150,22200,22150,435
20231212,133700,6900669950,22200,22150,22200,22150,3029
20231212,133600,6833460400,22200,22150,22200,22150,567
20231212,133500,6820878850,22150,22100,22150,22050,8795
20231212,133400,6626380700,22100,22050,22100,22050,305
20231212,133300,6619641600,22050,22100,22100,22050,360
20231212,133200,6611691150,22100,22050,22100,22050,386
20231212,133100,6603176650,22050,22000,22100,22000,1176
20231212,133000,6577242900,22050,22050,22050,22000,363
20231212,132900,6569249150,22050,22050,22050,22000,477
20231212,132800,6558734800,22000,22050,22050,22000,175
20231212,132700,6554879700,22000,22000,22050,22000,676
20231212,132600,6539979750,22050,22050,22050,22000,181
20231212,132500,6535993750,22000,22050,22050,22000,142
20231212,132400,6532863500,22050,22050,22050,22000,420
20231212,132300,6523606900,22000,22050,22050,22000,106
20231212,132200,6521271000,22050,22050,22050,22000,214
20231212,132100,6516556200,22000,22050,22050,22000,161
20231212,132000,6513008650,22000,22050,22050,22000,174
20231212,131900,6509178250,22050,22000,22050,22000,307
20231212,131800,6502415550,22000,22050,22050,22000,247
20231212,131700,6496979500,22050,22000,22050,22000,77
20231212,131600,6495284650,22000,22050,22050,22000,411
20231212,131500,6486229000,22050,22050,22050,22000,119
20231212,131400,6483608600,22050,22050,22050,22000,160
20231212,131300,6480084800,22050,22050,22050,22000,350
20231212,131200,6472379750,22000,22050,22050,22000,122
20231212,131100,6469693800,22000,22000,22000,22000,453
20231212,131000,6459727800,22000,22000,22050,21950,315
20231212,130900,6452798600,22050,22050,22050,22000,1427
20231212,130800,6421401550,22050,22050,22050,22000,181
20231212,130700,6417414400,22000,22000,22050,22000,174
20231212,130600,6413579450,22000,22050,22050,22000,190
20231212,130500,6409397300,22000,22050,22050,22000,233
20231212,130400,6404265650,22050,22050,22050,22000,411
20231212,130300,6395212400,22050,22050,22050,22000,298
20231212,130200,6388647500,22000,22050,22050,22000,164
20231212,130100,6385036850,22050,22000,22050,22000,435
20231212,130000,6375448000,22050,22050,22050,22000,95
20231212,125900,6373354650,22050,22050,22050,22000,220
20231212,125800,6368507350,22050,22050,22050,22000,429
20231212,125700,6359048750,22000,22050,22050,22000,136
20231212,125600,6356053750,22050,22050,22050,22000,1251
20231212,125500,6328526950,22050,22000,22050,22000,2174
20231212,125400,6280617650,22000,22000,22050,21950,2664
20231212,125300,6222009800,22000,22000,22000,21950,120
20231212,125200,6219370750,22000,21950,22000,21950,276
20231212,125100,6213303050,21950,22000,22000,21950,83
20231212,125000,6211479350,22000,21950,22000,21950,490
20231212,124900,6200714450,21950,21900,22000,21900,662
20231212,124800,6186204500,22000,21950,22000,21900,637
20231212,124700,6172231150,21900,22000,22000,21900,827
20231212,124600,6154078150,21950,21950,22000,21950,149
20231212,124500,6150802600,21950,22000,22000,21950,822
20231212,124400,6132743450,21950,22000,22000,21950,246
20231212,124300,6127335450,21950,22000,22000,21950,1295
20231212,124200,6098899100,22000,22050,22050,22000,933
20231212,124100,6078370500,22050,22000,22050,22000,538
20231212,124000,6066528000,22000,22050,22050,22000,588
20231212,123900,6053570300,22050,22050,22050,22000,691
20231212,123800,6038347950,22000,22050,22050,22000,243
20231212,123700,6032992650,22050,22050,22050,22000,322
20231212,123600,6025896650,22050,22050,22050,22000,244
20231212,123500,6020520950,22050,22000,22050,22000,240
20231212,123400,6015235100,22000,22000,22000,21950,796
20231212,123300,5997723850,21950,22000,22000,21950,231
20231212,123200,5992643700,22000,21950,22000,21950,305
20231212,123100,5985936850,22000,22000,22050,21950,534
20231212,123000,5974185350,22000,22000,22000,21950,843
20231212,122900,5955643800,22000,22000,22050,21950,132
20231212,122800,5952741750,22000,21950,22050,21950,1531
20231212,122700,5919060250,21950,22000,22000,21950,653
20231212,122600,5904724900,22000,21950,22000,21950,20
20231212,122500,5904285750,21950,22000,22000,21950,426
20231212,122400,5894918500,22000,21950,22000,21950,305
20231212,122300,5888216850,22000,22000,22000,21950,290
20231212,122200,5881837700,22000,22000,22050,21950,2255
20231212,122100,5832221350,22000,22000,22000,21950,853
20231212,122000,5813457300,22000,22000,22000,21950,282
20231212,121900,5807255300,22000,21950,22000,21950,680
20231212,121800,5792296400,21950,22000,22000,21950,273
20231212,121700,5786295250,21950,22000,22000,21950,42
20231212,121600,5785372350,22000,21950,22000,21950,1015
20231212,121500,5763078700,21950,22000,22000,21950,257
20231212,121400,5757433750,22000,21950,22000,21950,150
20231212,121300,5754136550,21950,22000,22000,21950,371
20231212,121200,5745977650,22000,22000,22000,21950,188
20231212,121100,5741842950,22000,22000,22000,21950,637
20231212,121000,5727832200,22000,21950,22000,21950,364
20231212,120900,5719833800,22000,22000,22000,21950,972
20231212,120800,5698494300,22000,21950,22000,21950,260
20231212,120700,5692778750,22000,21950,22000,21950,284
20231212,120600,5686544900,21950,22000,22000,21900,201
20231212,120500,5682131800,21950,21950,22000,21950,305
20231212,120400,5675432850,21950,21950,22000,21950,539
20231212,120300,5663584600,21950,22000,22000,21950,999
20231212,120200,5641633900,22000,22000,22000,21950,377
20231212,120100,5633342150,22000,21950,22000,21950,326
20231212,120000,5626173150,22000,22000,22000,21950,235
20231212,115900,5621005450,22000,21950,22000,21900,2454
20231212,115800,5567138550,21950,21950,21950,21900,644
20231212,115700,5553007700,21900,21950,21950,21900,1346
20231212,115600,5523525250,21900,21950,21950,21900,154
20231212,115500,5520146100,21900,21900,21950,21900,187
20231212,115400,5516043200,21950,21950,21950,21900,340
20231212,115300,5508587200,21900,21950,21950,21900,159
20231212,115200,5505098900,21950,21950,21950,21900,466
20231212,115100,5494881200,21900,21900,21950,21850,535
20231212,115000,5483165700,21850,21850,21900,21850,196
20231212,114900,5478881300,21900,21850,21900,21850,356
20231212,114800,5471087900,21850,21850,21850,21800,346
20231212,114700,5463531850,21800,21800,21850,21800,1393
20231212,114600,5433162100,21800,21900,21900,21800,390
20231212,114500,5424639150,21850,21850,21900,21850,597
20231212,114400,5411591100,21900,21900,21900,21850,577
20231212,114300,5398974250,21900,21950,21950,21850,2504
20231212,114200,5344148150,21950,21950,21950,21900,262
20231212,114100,5338398100,21950,21950,21950,21900,730
20231212,114000,5322393400,21950,22000,22000,21950,2355
20231212,113900,5270692800,22000,22000,22000,21950,422
20231212,113800,5261424200,22000,22000,22000,21950,425
20231212,113700,5252089600,22000,22000,22000,21950,753
20231212,113600,5235535850,22000,22000,22050,22000,4754
20231212,113500,5130944700,22000,22050,22050,22000,317
20231212,113400,5123956950,22050,22000,22050,22000,892
20231212,113300,5104290600,22050,22050,22050,22000,220
20231212,113200,5099441650,22050,22050,22050,22000,1029
20231212,113100,5076754700,22050,22050,22050,22000,588
20231212,113000,5063793100,22000,22050,22050,22000,1474
20231212,112900,5031293000,22050,22050,22050,22000,222
20231212,112800,5026403000,22050,22000,22050,22000,372
20231212,112700,5018211350,22000,22050,22050,22000,527
20231212,112600,5006606500,22000,22000,22050,22000,218
20231212,112500,5001804900,22000,22000,22050,22000,736
20231212,112400,4985581050,22050,22000,22050,22000,748
20231212,112300,4969112250,22000,22050,22050,21950,1068
20231212,112200,4945610450,21950,22000,22000,21950,1100
20231212,112100,4921413200,21950,21950,22050,21950,139
20231212,112000,4918359700,22000,22000,22050,22000,293
20231212,111900,4911904250,22000,22050,22050,22000,418
20231212,111800,4902700850,22050,22000,22050,21950,756
20231212,111700,4886077950,21950,21950,22050,21950,2369
20231212,111600,4833958450,22000,22050,22100,21950,4447
20231212,111500,4736222600,22000,22100,22100,22000,2597
20231212,111400,4678936050,22100,22100,22100,22050,533
20231212,111300,4667165150,22100,22100,22100,22050,1807
20231212,111200,4627231500,22100,22100,22100,22050,2601
20231212,111100,4569758900,22100,22050,22100,22050,2269
20231212,111000,4519693900,22050,22050,22050,22000,740
20231212,110900,4503379850,22000,22050,22100,22000,1812
20231212,110800,4463427200,22050,22050,22100,22000,2081
20231212,110700,4417536900,22050,22100,22100,22050,1751
20231212,110600,4378919200,22050,22000,22050,22000,1235
20231212,110500,4351701750,22050,22050,22050,22000,1142
20231212,110400,4326545950,22050,22000,22050,22000,3785
20231212,110300,4243256050,21950,22050,22050,21950,4384
20231212,110200,4146660100,21950,22000,22050,21950,2645
20231212,110100,4088413800,22000,22000,22000,21900,11551
20231212,110000,3834350500,21950,21950,22000,21950,1112
20231212,105900,3809940000,21950,21950,22000,21950,385
20231212,105800,3801483850,22000,21950,22000,21900,749
20231212,105700,3785048300,21950,21950,21950,21900,2034
20231212,105600,3740404800,21900,21950,22000,21900,5516
20231212,105500,3619439550,21950,21950,22000,21950,1643
20231212,105400,3583321600,21950,21950,22000,21900,5525
20231212,105300,3461949550,21900,21900,21950,21900,2371
20231212,105200,3409933700,21900,21900,21950,21850,2163
20231212,105100,3362570000,21900,21850,21900,21850,1795
20231212,105000,3323279500,21850,21750,21900,21750,3924
20231212,104900,3237478750,21800,21800,21800,21750,1134
20231212,104800,3212757800,21800,21700,21800,21700,643
20231212,104700,3198745000,21700,21750,21800,21700,1152
20231212,104600,3173679050,21750,21750,21800,21700,1220
20231212,104500,3147142850,21700,21750,21750,21700,966
20231212,104400,3126140500,21750,21750,21750,21700,616
20231212,104300,3112750300,21700,21750,21750,21700,566
20231212,104200,3100444750,21700,21750,21750,21700,1503
20231212,104100,3067763650,21700,21800,21800,21700,1377
20231212,104000,3037811550,21750,21750,21800,21700,785
20231212,103900,3020737450,21750,21650,21800,21650,3634
20231212,103800,2941767250,21700,21650,21700,21650,676
20231212,103700,2927104650,21650,21600,21700,21600,1868
20231212,103600,2886650250,21650,21650,21650,21600,585
20231212,103500,2873988600,21600,21600,21600,21550,1507
20231212,103400,2841438400,21550,21550,21600,21550,1219
20231212,103300,2815162950,21550,21550,21600,21500,1165
20231212,103200,2790031250,21500,21500,21550,21500,1966
20231212,103100,2747678800,21500,21550,21550,21500,1858
20231212,103000,2707657650,21600,21600,21600,21550,334
20231212,102900,2700447300,21600,21600,21600,21550,375
20231212,102800,2692354750,21550,21550,21600,21550,200
20231212,102700,2688042050,21500,21550,21550,21500,507
20231212,102600,2677127400,21550,21550,21550,21500,2268
20231212,102500,2628292400,21550,21600,21650,21550,1654
20231212,102400,2592568650,21600,21650,21650,21600,1114
20231212,102300,2568451700,21600,21650,21650,21600,893
20231212,102200,2549137150,21600,21650,21650,21600,899
20231212,102100,2529682050,21600,21650,21650,21600,761
20231212,102000,2513227300,21600,21600,21600,21550,315
20231212,101900,2506426650,21550,21600,21600,21550,1723
20231212,101800,2469218350,21600,21550,21600,21550,567
20231212,101700,2456974300,21550,21600,21600,21550,695
20231212,101600,2441967050,21600,21600,21650,21550,1401
20231212,101500,2411707850,21650,21650,21650,21600,1003
20231212,101400,2390030700,21600,21600,21650,21600,484
20231212,101300,2379563950,21600,21600,21650,21600,3083
20231212,101200,2312944600,21650,21550,21650,21550,1061
20231212,101100,2290007650,21550,21550,21600,21500,3365
20231212,101000,2217348400,21550,21500,21550,21500,712
20231212,100900,2202005900,21500,21500,21550,21500,388
20231212,100800,2193648750,21550,21450,21550,21450,2823
20231212,100700,2132936150,21450,21450,21500,21450,170
20231212,100600,2129283450,21450,21500,21500,21450,453
20231212,100500,2119547200,21450,21450,21500,21450,68
20231212,100400,2118088500,21450,21450,21500,21450,826
20231212,100300,2100354150,21450,21450,21500,21400,531
20231212,100200,2088962750,21500,21400,21500,21400,450
20231212,100100,2079312850,21350,21350,21450,21350,419
20231212,100000,2070353500,21350,21400,21400,21350,494
20231212,095900,2059788800,21400,21350,21400,21350,1309
20231212,095800,2031796700,21400,21400,21400,21350,1684
20231212,095700,1995771650,21400,21450,21450,21400,782
20231212,095600,1979032000,21400,21400,21450,21400,99
20231212,095500,1976912850,21400,21450,21450,21400,979
20231212,095400,1955920950,21500,21500,21500,21450,374
20231212,095300,1947886850,21450,21450,21500,21450,865
20231212,095200,1929300250,21450,21450,21500,21450,117
20231212,095100,1926790050,21500,21500,21550,21450,1256
20231212,095000,1899810000,21500,21500,21550,21500,1565
20231212,094900,1866150100,21550,21500,21550,21500,252
20231212,094800,1860726350,21500,21550,21550,21500,334
20231212,094700,1853531550,21550,21450,21600,21450,657
20231212,094600,1839390200,21650,21500,21650,21400,16087
20231212,094500,1492432850,21500,21550,21550,21450,728
20231212,094400,1476792000,21550,21450,21550,21450,346
20231212,094300,1469347950,21550,21550,21550,21450,301
20231212,094200,1462871150,21500,21550,21550,21450,339
20231212,094100,1455585600,21450,21500,21500,21450,936
20231212,094000,1435468550,21500,21500,21500,21450,1957
20231212,093900,1393429100,21450,21450,21500,21450,598
20231212,093800,1380586700,21500,21500,21500,21450,772
20231212,093700,1364018350,21500,21500,21500,21450,2034
20231212,093600,1320349800,21450,21500,21500,21450,764
20231212,093500,1303927850,21500,21450,21500,21400,799
20231212,093400,1286762650,21500,21450,21550,21400,6603
20231212,093300,1144819350,21500,21450,21500,21350,3448
20231212,093200,1070971750,21450,21450,21500,21350,3670
20231212,093100,992258500,21450,21400,21450,21350,645
20231212,093000,978463800,21350,21400,21450,21350,1101
20231212,092900,954914000,21400,21400,21450,21350,2453
20231212,092800,902475800,21400,21400,21450,21350,966
20231212,092700,881813750,21400,21400,21450,21350,1037
20231212,092600,859632300,21400,21400,21450,21350,2744
20231212,092500,800907400,21400,21450,21450,21350,1532
20231212,092400,768133600,21450,21400,21450,21400,628
20231212,092300,754673500,21400,21400,21450,21400,145
20231212,092200,751565300,21400,21400,21450,21400,631
20231212,092100,738051150,21400,21350,21450,21350,657
20231212,092000,723989800,21300,21400,21400,21300,675
20231212,091900,709576500,21350,21350,21400,21300,1022
20231212,091800,687748450,21350,21300,21400,21300,1201
20231212,091700,662099900,21300,21350,21400,21300,910
20231212,091600,642670150,21300,21350,21350,21300,622
20231212,091500,629394750,21350,21350,21400,21300,1797
20231212,091400,591028650,21350,21350,21400,21300,983
20231212,091300,570044400,21350,21400,21400,21350,2432
20231212,091200,518092300,21400,21400,21450,21400,540
20231212,091100,506522350,21400,21400,21500,21350,948
20231212,091000,486223850,21400,21500,21500,21350,2484
20231212,090900,432936750,21500,21450,21500,21450,1712
20231212,090800,396154250,21450,21300,21450,21300,3507
20231212,090700,321174800,21300,21300,21350,21250,1022
20231212,090600,299411250,21300,21350,21350,21300,1240
20231212,090500,272960050,21300,21300,21350,21300,700
20231212,090400,258041200,21300,21400,21400,21300,2359
20231212,090300,207696600,21350,21300,21400,21300,1886
20231212,090200,167372850,21300,21250,21300,21200,851
20231212,090100,149282000,21250,21400,21400,21250,2739
20231212,090000,90846250,21400,21450,21500,21350,4234