KissMeData/084010/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,195200,274522190,12900,12900,12900,12900,862
20231213,195100,274522190,12900,12900,12900,12900,0
20231213,195000,274522190,12900,12900,12900,12900,0
20231213,194900,274522190,12900,12900,12900,12900,0
20231213,194800,274522190,12900,12900,12900,12900,0
20231213,194700,274522190,12900,12900,12900,12900,0
20231213,194600,274522190,12900,12900,12900,12900,0
20231213,194500,274522190,12900,12900,12900,12900,0
20231213,194400,274522190,12900,12900,12900,12900,0
20231213,194300,274522190,12900,12900,12900,12900,0
20231213,194200,274522190,12900,12900,12900,12900,0
20231213,194100,274522190,12900,12900,12900,12900,0
20231213,194000,274522190,12900,12900,12900,12900,0
20231213,193900,274522190,12900,12900,12900,12900,0
20231213,193800,274522190,12900,12900,12900,12900,0
20231213,193700,274522190,12900,12900,12900,12900,0
20231213,193600,274522190,12900,12900,12900,12900,0
20231213,193500,274522190,12900,12900,12900,12900,0
20231213,193400,274522190,12900,12900,12900,12900,0
20231213,193300,274522190,12900,12900,12900,12900,0
20231213,193200,274522190,12900,12900,12900,12900,0
20231213,193100,274522190,12900,12900,12900,12900,0
20231213,193000,274522190,12900,12900,12900,12900,0
20231213,192900,274522190,12900,12900,12900,12900,0
20231213,192800,274522190,12900,12900,12900,12900,0
20231213,192700,274522190,12900,12900,12900,12900,0
20231213,192600,274522190,12900,12900,12900,12900,0
20231213,192500,274522190,12900,12900,12900,12900,0
20231213,192400,274522190,12900,12900,12900,12900,0
20231213,192300,274522190,12900,12900,12900,12900,0
20231213,192200,274522190,12900,12900,12900,12900,862
20231213,192100,274522190,12900,12900,12900,12900,0
20231213,192000,274522190,12900,12900,12900,12900,0
20231213,191900,274522190,12900,12900,12900,12900,0
20231213,191800,274522190,12900,12900,12900,12900,0
20231213,191700,274522190,12900,12900,12900,12900,0
20231213,191600,274522190,12900,12900,12900,12900,0
20231213,191500,274522190,12900,12900,12900,12900,0
20231213,191400,274522190,12900,12900,12900,12900,0
20231213,191300,274522190,12900,12900,12900,12900,0
20231213,191200,274522190,12900,12900,12900,12900,0
20231213,191100,274522190,12900,12900,12900,12900,0
20231213,191000,274522190,12900,12900,12900,12900,0
20231213,190900,274522190,12900,12900,12900,12900,0
20231213,190800,274522190,12900,12900,12900,12900,0
20231213,190700,274522190,12900,12900,12900,12900,0
20231213,190600,274522190,12900,12900,12900,12900,0
20231213,190500,274522190,12900,12900,12900,12900,0
20231213,190400,274522190,12900,12900,12900,12900,0
20231213,190300,274522190,12900,12900,12900,12900,0
20231213,190200,274522190,12900,12900,12900,12900,0
20231213,190100,274522190,12900,12900,12900,12900,0
20231213,190000,274522190,12900,12900,12900,12900,0
20231213,185900,274522190,12900,12900,12900,12900,0
20231213,185800,274522190,12900,12900,12900,12900,0
20231213,185700,274522190,12900,12900,12900,12900,0
20231213,185600,274522190,12900,12900,12900,12900,0
20231213,185500,274522190,12900,12900,12900,12900,0
20231213,185400,274522190,12900,12900,12900,12900,0
20231213,185300,274522190,12900,12900,12900,12900,0
20231213,185200,274522190,12900,12900,12900,12900,862
20231213,185100,274522190,12900,12900,12900,12900,0
20231213,185000,274522190,12900,12900,12900,12900,0
20231213,184900,274522190,12900,12900,12900,12900,0
20231213,184800,274522190,12900,12900,12900,12900,0
20231213,184700,274522190,12900,12900,12900,12900,0
20231213,184600,274522190,12900,12900,12900,12900,0
20231213,184500,274522190,12900,12900,12900,12900,0
20231213,184400,274522190,12900,12900,12900,12900,0
20231213,184300,274522190,12900,12900,12900,12900,0
20231213,184200,274522190,12900,12900,12900,12900,0
20231213,184100,274522190,12900,12900,12900,12900,0
20231213,184000,274522190,12900,12900,12900,12900,0
20231213,183900,274522190,12900,12900,12900,12900,0
20231213,183800,274522190,12900,12900,12900,12900,0
20231213,183700,274522190,12900,12900,12900,12900,0
20231213,183600,274522190,12900,12900,12900,12900,0
20231213,183500,274522190,12900,12900,12900,12900,0
20231213,183400,274522190,12900,12900,12900,12900,0
20231213,183300,274522190,12900,12900,12900,12900,0
20231213,183200,274522190,12900,12900,12900,12900,0
20231213,183100,274522190,12900,12900,12900,12900,0
20231213,183000,274522190,12900,12900,12900,12900,0
20231213,182900,274522190,12900,12900,12900,12900,0
20231213,182800,274522190,12900,12900,12900,12900,0
20231213,182700,274522190,12900,12900,12900,12900,0
20231213,182600,274522190,12900,12900,12900,12900,0
20231213,182500,274522190,12900,12900,12900,12900,0
20231213,182400,274522190,12900,12900,12900,12900,0
20231213,182300,274522190,12900,12900,12900,12900,0
20231213,182200,274522190,12900,12900,12900,12900,862
20231213,182100,274522190,12900,12900,12900,12900,0
20231213,182000,274522190,12900,12900,12900,12900,0
20231213,181900,274522190,12900,12900,12900,12900,0
20231213,181800,274522190,12900,12900,12900,12900,0
20231213,181700,274522190,12900,12900,12900,12900,0
20231213,181600,274522190,12900,12900,12900,12900,0
20231213,181500,274522190,12900,12900,12900,12900,0
20231213,181400,274522190,12900,12900,12900,12900,0
20231213,181300,274522190,12900,12900,12900,12900,0
20231213,181200,274522190,12900,12900,12900,12900,0
20231213,181100,274522190,12900,12900,12900,12900,0
20231213,181000,274522190,12900,12900,12900,12900,0
20231213,180900,274522190,12900,12900,12900,12900,0
20231213,180800,274522190,12900,12900,12900,12900,0
20231213,180700,274522190,12900,12900,12900,12900,0
20231213,180600,274522190,12900,12900,12900,12900,0
20231213,180500,274522190,12900,12900,12900,12900,0
20231213,180400,274522190,12900,12900,12900,12900,0
20231213,180300,274522190,12900,12900,12900,12900,0
20231213,180200,274522190,12900,12900,12900,12900,0
20231213,180100,274522190,12900,12900,12900,12900,0
20231213,180000,274522190,12900,12900,12900,12900,0
20231213,175900,274522190,12900,12900,12900,12900,0
20231213,175800,274522190,12900,12900,12900,12900,0
20231213,175700,274522190,12900,12900,12900,12900,0
20231213,175600,274522190,12900,12900,12900,12900,0
20231213,175500,274522190,12900,12900,12900,12900,0
20231213,175400,274522190,12900,12900,12900,12900,0
20231213,175300,274522190,12900,12900,12900,12900,0
20231213,175200,274522190,12900,12900,12900,12900,862
20231213,175100,274522190,12900,12900,12900,12900,0
20231213,175000,274522190,12900,12900,12900,12900,0
20231213,174900,274522190,12900,12900,12900,12900,0
20231213,174800,274522190,12900,12900,12900,12900,0
20231213,174700,274522190,12900,12900,12900,12900,0
20231213,174600,274522190,12900,12900,12900,12900,0
20231213,174500,274522190,12900,12900,12900,12900,0
20231213,174400,274522190,12900,12900,12900,12900,0
20231213,174300,274522190,12900,12900,12900,12900,0
20231213,174200,274522190,12900,12900,12900,12900,0
20231213,174100,274522190,12900,12900,12900,12900,0
20231213,174000,274522190,12900,12900,12900,12900,0
20231213,173900,274522190,12900,12900,12900,12900,0
20231213,173800,274522190,12900,12900,12900,12900,0
20231213,173700,274522190,12900,12900,12900,12900,0
20231213,173600,274522190,12900,12900,12900,12900,0
20231213,173500,274522190,12900,12900,12900,12900,0
20231213,173400,274522190,12900,12900,12900,12900,0
20231213,173300,274522190,12900,12900,12900,12900,0
20231213,173200,274522190,12900,12900,12900,12900,0
20231213,173100,274522190,12900,12900,12900,12900,0
20231213,173000,274522190,12900,12900,12900,12900,0
20231213,172900,274522190,12900,12900,12900,12900,0
20231213,172800,274522190,12900,12900,12900,12900,0
20231213,172700,274522190,12900,12900,12900,12900,0
20231213,172600,274522190,12900,12900,12900,12900,0
20231213,172500,274522190,12900,12900,12900,12900,0
20231213,172400,274522190,12900,12900,12900,12900,0
20231213,172300,274522190,12900,12900,12900,12900,0
20231213,172200,274522190,12900,12900,12900,12900,862
20231213,172100,274522190,12900,12900,12900,12900,0
20231213,172000,274522190,12900,12900,12900,12900,0
20231213,171900,274522190,12900,12900,12900,12900,0
20231213,171800,274522190,12900,12900,12900,12900,0
20231213,171700,274522190,12900,12900,12900,12900,0
20231213,171600,274522190,12900,12900,12900,12900,0
20231213,171500,274522190,12900,12900,12900,12900,0
20231213,171400,274522190,12900,12900,12900,12900,0
20231213,171300,274522190,12900,12900,12900,12900,0
20231213,171200,274522190,12900,12900,12900,12900,0
20231213,171100,274522190,12900,12900,12900,12900,0
20231213,171000,274522190,12900,12900,12900,12900,0
20231213,170900,274522190,12900,12900,12900,12900,0
20231213,170800,274522190,12900,12900,12900,12900,0
20231213,170700,274522190,12900,12900,12900,12900,0
20231213,170600,274522190,12900,12900,12900,12900,0
20231213,170500,274522190,12900,12900,12900,12900,0
20231213,170400,274522190,12900,12900,12900,12900,0
20231213,170300,274522190,12900,12900,12900,12900,0
20231213,170200,274522190,12900,12900,12900,12900,0
20231213,170100,274522190,12900,12900,12900,12900,0
20231213,170000,274522190,12900,12900,12900,12900,0
20231213,165900,274522190,12900,12900,12900,12900,0
20231213,165800,274522190,12900,12900,12900,12900,0
20231213,165700,274522190,12900,12900,12900,12900,0
20231213,165600,274522190,12900,12900,12900,12900,0
20231213,165500,274522190,12900,12900,12900,12900,0
20231213,165400,274522190,12900,12900,12900,12900,0
20231213,165300,274522190,12900,12900,12900,12900,0
20231213,165200,274522190,12900,12900,12900,12900,862
20231213,165100,274522190,12900,12900,12900,12900,0
20231213,165000,274522190,12900,12900,12900,12900,0
20231213,164900,274522190,12900,12900,12900,12900,0
20231213,164800,274522190,12900,12900,12900,12900,0
20231213,164700,274522190,12900,12900,12900,12900,0
20231213,164600,274522190,12900,12900,12900,12900,0
20231213,164500,274522190,12900,12900,12900,12900,0
20231213,164400,274522190,12900,12900,12900,12900,0
20231213,164300,274522190,12900,12900,12900,12900,0
20231213,164200,274522190,12900,12900,12900,12900,0
20231213,164100,274522190,12900,12900,12900,12900,0
20231213,164000,274522190,12900,12900,12900,12900,0
20231213,163900,274522190,12900,12900,12900,12900,0
20231213,163800,274522190,12900,12900,12900,12900,0
20231213,163700,274522190,12900,12900,12900,12900,0
20231213,163600,274522190,12900,12900,12900,12900,0
20231213,163500,274522190,12900,12900,12900,12900,0
20231213,163400,274522190,12900,12900,12900,12900,0
20231213,163300,274522190,12900,12900,12900,12900,0
20231213,163200,274522190,12900,12900,12900,12900,0
20231213,163100,274522190,12900,12900,12900,12900,0
20231213,163000,274522190,12900,12900,12900,12900,0
20231213,162900,274522190,12900,12900,12900,12900,0
20231213,162800,274522190,12900,12900,12900,12900,0
20231213,162700,274522190,12900,12900,12900,12900,0
20231213,162600,274522190,12900,12900,12900,12900,0
20231213,162500,274522190,12900,12900,12900,12900,0
20231213,162400,274522190,12900,12900,12900,12900,0
20231213,162300,274522190,12900,12900,12900,12900,0
20231213,162200,274522190,12900,12900,12900,12900,862
20231213,162100,274522190,12900,12900,12900,12900,0
20231213,162000,274522190,12900,12900,12900,12900,0
20231213,161900,274522190,12900,12900,12900,12900,0
20231213,161800,274522190,12900,12900,12900,12900,0
20231213,161700,274522190,12900,12900,12900,12900,0
20231213,161600,274522190,12900,12900,12900,12900,0
20231213,161500,274522190,12900,12900,12900,12900,0
20231213,161400,274522190,12900,12900,12900,12900,0
20231213,161300,274522190,12900,12900,12900,12900,0
20231213,161200,274522190,12900,12900,12900,12900,0
20231213,161100,274522190,12900,12900,12900,12900,0
20231213,161000,274522190,12900,12900,12900,12900,0
20231213,160900,274522190,12900,12900,12900,12900,0
20231213,160800,274522190,12900,12900,12900,12900,0
20231213,160700,274522190,12900,12900,12900,12900,0
20231213,160600,274522190,12900,12900,12900,12900,0
20231213,160500,274522190,12900,12900,12900,12900,0
20231213,160400,274522190,12900,12900,12900,12900,0
20231213,160300,274522190,12900,12900,12900,12900,0
20231213,160200,274522190,12900,12900,12900,12900,0
20231213,160100,274522190,12900,12900,12900,12900,0
20231213,160000,274522190,12900,12900,12900,12900,0
20231213,155900,274522190,12900,12900,12900,12900,0
20231213,155800,274522190,12900,12900,12900,12900,0
20231213,155700,274522190,12900,12900,12900,12900,0
20231213,155600,274522190,12900,12900,12900,12900,0
20231213,155500,274522190,12900,12900,12900,12900,0
20231213,155400,274522190,12900,12900,12900,12900,0
20231213,155300,274522190,12900,12900,12900,12900,0
20231213,155200,274522190,12900,12900,12900,12900,862
20231213,155100,274522190,12900,12900,12900,12900,0
20231213,155000,274522190,12900,12900,12900,12900,0
20231213,154900,274522190,12900,12900,12900,12900,0
20231213,154800,274522190,12900,12900,12900,12900,0
20231213,154700,274522190,12900,12900,12900,12900,0
20231213,154600,274522190,12900,12900,12900,12900,0
20231213,154500,274522190,12900,12900,12900,12900,0
20231213,154400,274522190,12900,12900,12900,12900,0
20231213,154300,274522190,12900,12900,12900,12900,0
20231213,154200,274522190,12900,12900,12900,12900,0
20231213,154100,274522190,12900,12900,12900,12900,0
20231213,154000,274522190,12900,12900,12900,12900,0
20231213,153900,274522190,12900,12900,12900,12900,0
20231213,153800,274522190,12900,12900,12900,12900,0
20231213,153700,274522190,12900,12900,12900,12900,0
20231213,153600,274522190,12900,12900,12900,12900,0
20231213,153500,274522190,12900,12900,12900,12900,0
20231213,153400,274522190,12900,12900,12900,12900,0
20231213,153300,274522190,12900,12900,12900,12900,0
20231213,153200,274522190,12900,12900,12900,12900,0
20231213,153100,274522190,12900,12900,12900,12900,0
20231213,153000,274522190,12900,12900,12900,12900,862
20231213,152900,263402390,12910,12910,12910,12910,0
20231213,152800,263402390,12910,12910,12910,12910,0
20231213,152700,263402390,12910,12910,12910,12910,0
20231213,152600,263402390,12910,12910,12910,12910,0
20231213,152500,263402390,12910,12910,12910,12910,0
20231213,152400,263402390,12910,12910,12910,12910,0
20231213,152300,263402390,12910,12910,12910,12910,0
20231213,152200,263402390,12910,12910,12910,12910,0
20231213,152100,263402390,12910,12910,12910,12910,0
20231213,152000,263402390,12910,12910,12910,12910,0
20231213,151900,263402390,12910,12910,12910,12910,64
20231213,151800,262576150,12900,12900,12900,12900,12
20231213,151700,262421350,12910,12910,12910,12900,28
20231213,151600,262059950,12900,12900,12900,12900,0
20231213,151500,262059950,12900,12900,12900,12900,84
20231213,151400,260976350,12900,12900,12900,12900,0
20231213,151300,260976350,12900,12900,12900,12900,1
20231213,151200,260963450,12910,12910,12910,12910,0
20231213,151100,260963450,12910,12920,12920,12900,32
20231213,151000,260550360,12920,12920,12920,12920,0
20231213,150900,260550360,12920,12920,12920,12920,401
20231213,150800,255369440,12910,12900,12920,12900,33
20231213,150700,254943690,12910,12900,12910,12900,581
20231213,150600,247448290,12900,12900,12900,12900,100
20231213,150500,246158290,12900,12900,12900,12900,100
20231213,150400,244868290,12900,12900,12900,12900,21
20231213,150300,244597390,12900,12900,12900,12900,0
20231213,150200,244597390,12900,12900,12900,12900,200
20231213,150100,242017390,12920,12920,12920,12920,19
20231213,150000,241771910,12900,12900,12920,12900,398
20231213,145900,236637670,12900,12900,12900,12900,0
20231213,145800,236637670,12900,12900,12900,12900,8
20231213,145700,236534470,12920,12910,12920,12900,100
20231213,145600,235243650,12920,12920,12920,12920,0
20231213,145500,235243650,12920,12920,12920,12920,1
20231213,145400,235230730,12920,12920,12920,12920,0
20231213,145300,235230730,12920,12920,12920,12920,0
20231213,145200,235230730,12920,12920,12920,12920,2
20231213,145100,235204890,12930,12930,12930,12930,0
20231213,145000,235204890,12930,12910,12930,12910,38
20231213,144900,234714290,12940,12940,12940,12940,0
20231213,144800,234714290,12940,12940,12940,12940,2
20231213,144700,234688410,12930,12930,12930,12930,0
20231213,144600,234688410,12930,12930,12930,12930,0
20231213,144500,234688410,12930,12930,12930,12930,1
20231213,144400,234675480,12930,12930,12930,12930,0
20231213,144300,234675480,12930,12930,12930,12930,2
20231213,144200,234649620,12910,12910,12910,12910,0
20231213,144100,234649620,12910,12910,12910,12910,24
20231213,144000,234339780,12930,12930,12930,12930,1
20231213,143900,234326850,12930,12930,12930,12930,0
20231213,143800,234326850,12930,12930,12930,12930,5
20231213,143700,234262200,12930,12930,12930,12930,0
20231213,143600,234262200,12930,12930,12930,12930,1
20231213,143500,234249270,12930,12930,12930,12930,0
20231213,143400,234249270,12930,12930,12930,12930,0
20231213,143300,234249270,12930,12920,12930,12920,74
20231213,143200,233293170,12920,12920,12930,12920,189
20231213,143100,230851130,12920,12920,12930,12920,253
20231213,143000,227582280,12920,12920,12920,12920,0
20231213,142900,227582280,12920,12920,12920,12920,3
20231213,142800,227543520,12920,12920,12920,12920,2
20231213,142700,227517680,12900,12900,12900,12900,76
20231213,142600,226537280,12920,12910,12920,12910,302
20231213,142500,222638440,12910,12920,12920,12910,105
20231213,142400,221282840,12910,12920,12920,12910,11
20231213,142300,221140800,12920,12920,12920,12920,0
20231213,142200,221140800,12920,12920,12920,12920,0
20231213,142100,221140800,12920,12910,12920,12910,10
20231213,142000,221011680,12920,12920,12920,12920,0
20231213,141900,221011680,12920,12910,12920,12910,18
20231213,141800,220779290,12910,12910,12910,12910,120
20231213,141700,219230090,12910,12910,12910,12910,18
20231213,141600,218997710,12910,12910,12910,12910,2
20231213,141500,218971890,12910,12910,12910,12910,1
20231213,141400,218958980,12910,12900,12910,12900,8
20231213,141300,218855770,12900,12900,12900,12900,0
20231213,141200,218855770,12900,12900,12900,12900,2
20231213,141100,218829970,12890,12890,12890,12890,38
20231213,141000,218340150,12880,12880,12880,12880,59
20231213,140900,217580230,12890,12890,12890,12890,21
20231213,140800,217309540,12900,12900,12900,12900,0
20231213,140700,217309540,12900,12930,12930,12900,1102
20231213,140600,203091410,12910,12910,12910,12910,1
20231213,140500,203078500,12920,12920,12920,12920,1
20231213,140400,203065580,12920,12920,12920,12920,0
20231213,140300,203065580,12920,12920,12920,12920,20
20231213,140200,202807180,12940,12920,12940,12920,275
20231213,140100,199252040,12920,12920,12920,12920,0
20231213,140000,199252040,12920,12920,12920,12920,1
20231213,135900,199239120,12920,12920,12920,12920,0
20231213,135800,199239120,12920,12920,12920,12920,0
20231213,135700,199239120,12920,12920,12920,12920,2
20231213,135600,199213280,12920,12920,12920,12920,0
20231213,135500,199213280,12920,12920,12920,12920,1
20231213,135400,199200360,12910,12910,12910,12910,0
20231213,135300,199200360,12910,12910,12920,12910,33
20231213,135200,198774310,12920,12920,12920,12920,0
20231213,135100,198774310,12920,12920,12920,12920,0
20231213,135000,198774310,12920,12920,12920,12920,2
20231213,134900,198748470,12920,12920,12920,12920,0
20231213,134800,198748470,12920,12920,12920,12920,1
20231213,134700,198735550,12920,12920,12920,12920,0
20231213,134600,198735550,12920,12920,12920,12920,0
20231213,134500,198735550,12920,12920,12920,12920,22
20231213,134400,198451310,12920,12920,12920,12920,0
20231213,134300,198451310,12920,12920,12920,12920,1
20231213,134200,198438390,12920,12920,12920,12920,0
20231213,134100,198438390,12920,12920,12920,12920,2
20231213,134000,198412550,12920,12920,12920,12920,5
20231213,133900,198347950,12920,12920,12920,12920,0
20231213,133800,198347950,12920,12920,12920,12920,1
20231213,133700,198335030,12910,12900,12910,12900,287
20231213,133600,194630110,12890,12890,12890,12890,2
20231213,133500,194604330,12890,12890,12890,12890,0
20231213,133400,194604330,12890,12890,12890,12890,31
20231213,133300,194204740,12890,12890,12890,12890,1
20231213,133200,194191850,12890,12890,12890,12890,0
20231213,133100,194191850,12890,12890,12890,12890,2
20231213,133000,194166070,12880,12880,12880,12880,20
20231213,132900,193908470,12890,12890,12890,12890,5
20231213,132800,193844020,12880,12880,12880,12880,0
20231213,132700,193844020,12880,12880,12880,12880,21
20231213,132600,193573540,12890,12890,12890,12890,2
20231213,132500,193547760,12890,12890,12890,12890,0
20231213,132400,193547760,12890,12890,12890,12890,1
20231213,132300,193534870,12890,12890,12890,12890,0
20231213,132200,193534870,12890,12890,12890,12890,0
20231213,132100,193534870,12890,12890,12890,12890,2
20231213,132000,193509090,12890,12890,12890,12890,0
20231213,131900,193509090,12890,12890,12890,12890,2
20231213,131800,193483310,12880,12880,12880,12880,20
20231213,131700,193225710,12890,12890,12890,12890,1
20231213,131600,193212820,12890,12890,12890,12890,108
20231213,131500,191820700,12900,12900,12900,12900,0
20231213,131400,191820700,12900,12900,12900,12900,2
20231213,131300,191794900,12900,12900,12900,12900,0
20231213,131200,191794900,12900,12900,12900,12900,1
20231213,131100,191782000,12890,12890,12890,12890,8
20231213,131000,191678880,12900,12900,12900,12900,4
20231213,130900,191627280,12900,12900,12900,12900,0
20231213,130800,191627280,12900,12900,12900,12900,0
20231213,130700,191627280,12900,12900,12900,12900,1
20231213,130600,191614380,12910,12910,12910,12910,0
20231213,130500,191614380,12910,12910,12910,12910,2
20231213,130400,191588560,12910,12910,12910,12910,0
20231213,130300,191588560,12910,12910,12910,12910,0
20231213,130200,191588560,12910,12910,12910,12910,1
20231213,130100,191575650,12910,12910,12910,12910,0
20231213,130000,191575650,12910,12880,12910,12880,5
20231213,125900,191511160,12880,12880,12880,12880,4
20231213,125800,191459640,12880,12880,12880,12880,38
20231213,125700,190970200,12880,12910,12910,12880,227
20231213,125600,188046170,12910,12910,12910,12910,0
20231213,125500,188046170,12910,12910,12910,12910,2
20231213,125400,188020350,12910,12910,12910,12910,0
20231213,125300,188020350,12910,12880,12910,12880,4
20231213,125200,187968800,12910,12910,12910,12910,50
20231213,125100,187323300,12910,12910,12910,12910,0
20231213,125000,187323300,12910,12910,12910,12910,2
20231213,124900,187297480,12880,12880,12880,12880,2
20231213,124800,187271720,12910,12910,12910,12910,1
20231213,124700,187258810,12910,12910,12910,12910,0
20231213,124600,187258810,12910,12910,12910,12910,2
20231213,124500,187232990,12900,12900,12900,12900,0
20231213,124400,187232990,12900,12900,12900,12900,0
20231213,124300,187232990,12900,12900,12900,12900,2
20231213,124200,187207190,12900,12900,12900,12900,3
20231213,124100,187168490,12910,12910,12910,12910,22
20231213,124000,186884470,12910,12910,12910,12910,0
20231213,123900,186884470,12910,12910,12910,12910,0
20231213,123800,186884470,12910,12910,12910,12910,2
20231213,123700,186858650,12880,12910,12910,12880,608
20231213,123600,179025440,12920,12920,12920,12920,2
20231213,123500,178999600,12930,12930,12930,12930,0
20231213,123400,178999600,12930,12930,12930,12930,2
20231213,123300,178973740,12930,12910,12930,12910,645
20231213,123200,170638890,12910,12910,12910,12910,0
20231213,123100,170638890,12910,12910,12910,12900,113
20231213,123000,169180080,12910,12910,12910,12910,0
20231213,122900,169180080,12910,12910,12910,12910,2
20231213,122800,169154260,12900,12900,12900,12900,0
20231213,122700,169154260,12900,12900,12900,12900,63
20231213,122600,168341560,12900,12900,12900,12900,1
20231213,122500,168328660,12900,12900,12900,12900,23
20231213,122400,168031960,12910,12910,12910,12910,2
20231213,122300,168006140,12900,12900,12900,12900,57
20231213,122200,167270840,12900,12900,12900,12900,1
20231213,122100,167257940,12890,12890,12890,12890,0
20231213,122000,167257940,12890,12890,12890,12890,1
20231213,121900,167245050,12910,12890,12910,12890,103
20231213,121800,165917300,12890,12880,12890,12880,74
20231213,121700,164963680,12880,12880,12880,12880,7
20231213,121600,164873520,12880,12880,12880,12880,0
20231213,121500,164873520,12880,12880,12880,12880,92
20231213,121400,163688560,12880,12880,12880,12880,1
20231213,121300,163675680,12880,12870,12880,12870,42
20231213,121200,163135120,12880,12880,12880,12880,2
20231213,121100,163109360,12880,12880,12880,12880,0
20231213,121000,163109360,12880,12880,12880,12880,74
20231213,120900,162156240,12890,12890,12890,12890,9
20231213,120800,162040230,12880,12880,12880,12880,88
20231213,120700,160906790,12880,12870,12880,12870,55
20231213,120600,160198820,12880,12880,12880,12880,1
20231213,120500,160185940,12880,12880,12880,12880,1
20231213,120400,160173060,12870,12870,12870,12870,44
20231213,120300,159606780,12870,12910,12910,12870,662
20231213,120200,151080970,12910,12910,12910,12910,0
20231213,120100,151080970,12910,12910,12910,12910,0
20231213,120000,151080970,12910,12910,12910,12910,1
20231213,115900,151068060,12890,12890,12890,12890,0
20231213,115800,151068060,12890,12910,12910,12890,3
20231213,115700,151029350,12890,12890,12890,12890,2
20231213,115600,151003570,12910,12910,12910,12910,0
20231213,115500,151003570,12910,12890,12910,12880,27
20231213,115400,150655770,12880,12900,12900,12880,416
20231213,115300,145293070,12910,12910,12910,12910,2
20231213,115200,145267250,12910,12910,12910,12910,4
20231213,115100,145215610,12900,12910,12910,12900,5
20231213,115000,145151100,12910,12910,12910,12910,0
20231213,114900,145151100,12910,12910,12910,12910,0
20231213,114800,145151100,12910,12910,12910,12910,2
20231213,114700,145125280,12910,12910,12910,12910,48
20231213,114600,144505600,12920,12910,12920,12910,3
20231213,114500,144466860,12920,12920,12920,12920,0
20231213,114400,144466860,12920,12920,12920,12920,0
20231213,114300,144466860,12920,12900,12920,12900,49
20231213,114200,143834720,12920,12920,12920,12920,0
20231213,114100,143834720,12920,12920,12920,12920,1
20231213,114000,143821800,12900,12900,12900,12900,2
20231213,113900,143796000,12920,12920,12920,12920,2
20231213,113800,143770160,12900,12900,12900,12900,0
20231213,113700,143770160,12900,12900,12900,12890,122
20231213,113600,142196400,12900,12900,12900,12900,2
20231213,113500,142170600,12890,12890,12890,12890,7
20231213,113400,142080370,12900,12900,12900,12900,1
20231213,113300,142067470,12920,12920,12920,12920,0
20231213,113200,142067470,12920,12920,12920,12920,0
20231213,113100,142067470,12920,12920,12920,12920,2
20231213,113000,142041630,12890,12880,12890,12880,146
20231213,112900,140161110,12920,12920,12920,12920,1
20231213,112800,140148190,12880,12880,12880,12880,59
20231213,112700,139388270,12930,12920,12930,12880,894
20231213,112600,127859990,12920,12930,12930,12920,311
20231213,112500,123838870,12930,12930,12930,12930,1
20231213,112400,123825940,12930,12930,12930,12930,1
20231213,112300,123813010,12920,12920,12920,12920,2
20231213,112200,123787170,12920,12920,12920,12920,162
20231213,112100,121694130,12910,12910,12910,12910,46
20231213,112000,121100270,12920,12920,12920,12920,11
20231213,111900,120958150,12910,12910,12910,12910,0
20231213,111800,120958150,12910,12910,12910,12910,15
20231213,111700,120764500,12940,12940,12940,12940,2
20231213,111600,120738620,12910,12940,12940,12910,117
20231213,111500,119225120,12910,12940,12940,12910,52
20231213,111400,118553770,12910,12910,12910,12910,0
20231213,111300,118553770,12910,12910,12910,12910,1
20231213,111200,118540860,12910,12940,12940,12910,3
20231213,111100,118502070,12910,12910,12910,12910,4
20231213,111000,118450430,12910,12940,12940,12910,2
20231213,110900,118424580,12950,12950,12950,12950,0
20231213,110800,118424580,12950,12950,12950,12950,2
20231213,110700,118398680,12910,12910,12910,12910,0
20231213,110600,118398680,12910,12910,12910,12910,3
20231213,110500,118359950,12910,12950,12950,12910,2
20231213,110400,118334090,12950,12950,12950,12950,0
20231213,110300,118334090,12950,12950,12950,12950,2
20231213,110200,118308190,12900,12900,12900,12900,0
20231213,110100,118308190,12900,12900,12900,12900,2
20231213,110000,118282390,12890,12890,12890,12890,0
20231213,105900,118282390,12890,12890,12890,12890,12
20231213,105800,118127710,12890,12890,12890,12890,0
20231213,105700,118127710,12890,12910,12910,12890,805
20231213,105600,107741610,12960,12960,12960,12960,1
20231213,105500,107728650,12910,12910,12910,12910,0
20231213,105400,107728650,12910,12910,12910,12910,0
20231213,105300,107728650,12910,12910,12910,12910,0
20231213,105200,107728650,12910,12910,12910,12910,0
20231213,105100,107728650,12910,12910,12910,12910,0
20231213,105000,107728650,12910,12910,12910,12910,0
20231213,104900,107728650,12910,12910,12910,12910,2
20231213,104800,107702830,12910,12910,12910,12910,0
20231213,104700,107702830,12910,12910,12910,12910,5
20231213,104600,107638280,12900,12900,12900,12900,6
20231213,104500,107560880,12900,12900,12900,12900,0
20231213,104400,107560880,12900,12900,12900,12900,0
20231213,104300,107560880,12900,12950,12950,12900,850
20231213,104200,96558880,12950,12950,12950,12950,0
20231213,104100,96558880,12950,12950,12950,12950,78
20231213,104000,95548780,12950,12900,12950,12900,138
20231213,103900,93764480,12940,12950,12950,12940,101
20231213,103800,92456670,12940,12900,12940,12900,203
20231213,103700,89829890,12900,12900,12900,12900,3
20231213,103600,89791190,12900,12900,12900,12900,0
20231213,103500,89791190,12900,12900,12900,12900,0
20231213,103400,89791190,12900,12900,12900,12900,0
20231213,103300,89791190,12900,12900,12900,12900,4
20231213,103200,89739590,12900,12900,12900,12900,3
20231213,103100,89700890,12890,12890,12890,12890,23
20231213,103000,89404420,12890,12890,12890,12890,44
20231213,102900,88837260,12900,12900,12900,12890,6
20231213,102800,88759870,12890,12920,12920,12890,2536
20231213,102700,56032950,12920,12920,12920,12920,0
20231213,102600,56032950,12920,12920,12920,12920,0
20231213,102500,56032950,12920,12920,12920,12920,0
20231213,102400,56032950,12920,12920,12920,12920,0
20231213,102300,56032950,12920,12920,12920,12920,0
20231213,102200,56032950,12920,12920,12920,12920,1
20231213,102100,56020030,12920,12920,12920,12920,0
20231213,102000,56020030,12920,12920,12920,12920,41
20231213,101900,55490310,12920,12920,12920,12920,0
20231213,101800,55490310,12920,12950,12950,12920,1191
20231213,101700,40097130,12960,12950,12960,12950,88
20231213,101600,38956830,12950,12950,12950,12950,5
20231213,101500,38892080,12950,12950,12950,12950,49
20231213,101400,38257530,12960,12960,12960,12960,0
20231213,101300,38257530,12960,12960,12960,12960,0
20231213,101200,38257530,12960,12970,12970,12960,264
20231213,101100,34834090,12970,12970,12970,12970,5
20231213,101000,34769240,12970,12970,12970,12970,136
20231213,100900,33005320,12980,12970,12980,12970,31
20231213,100800,32603150,12960,12960,12960,12960,0
20231213,100700,32603150,12960,12960,12960,12960,0
20231213,100600,32603150,12960,12960,12960,12960,6
20231213,100500,32525390,12950,12950,12950,12950,20
20231213,100400,32266390,12950,12950,12950,12950,0
20231213,100300,32266390,12950,12950,12950,12950,50
20231213,100200,31618890,12960,12960,12960,12960,2
20231213,100100,31592970,12950,12950,12950,12950,0
20231213,100000,31592970,12950,12950,12950,12950,0
20231213,095900,31592970,12950,12950,12950,12950,0
20231213,095800,31592970,12950,12920,12950,12920,215
20231213,095700,28811270,12920,12920,12920,12920,0
20231213,095600,28811270,12920,12920,12920,12920,0
20231213,095500,28811270,12920,12920,12920,12920,0
20231213,095400,28811270,12920,12920,12920,12920,0
20231213,095300,28811270,12920,12920,12920,12920,0
20231213,095200,28811270,12920,12920,12920,12920,0
20231213,095100,28811270,12920,12920,12920,12920,0
20231213,095000,28811270,12920,12920,12920,12920,0
20231213,094900,28811270,12920,12920,12920,12920,0
20231213,094800,28811270,12920,12920,12920,12920,0
20231213,094700,28811270,12920,12920,12920,12920,0
20231213,094600,28811270,12920,12920,12920,12920,0
20231213,094500,28811270,12920,12920,12920,12920,0
20231213,094400,28811270,12920,12930,12930,12920,14
20231213,094300,28630270,12920,12920,12920,12920,0
20231213,094200,28630270,12920,12920,12920,12920,0
20231213,094100,28630270,12920,12930,12930,12920,396
20231213,094000,23513890,12920,12920,12920,12920,0
20231213,093900,23513890,12920,12920,12920,12920,0
20231213,093800,23513890,12920,12920,12920,12920,0
20231213,093700,23513890,12920,12920,12920,12920,18
20231213,093600,23281330,12920,12920,12920,12920,0
20231213,093500,23281330,12920,12960,12990,12920,1020
20231213,093400,10085060,12990,12990,12990,12960,11
20231213,093300,9942200,12960,12960,12960,12960,10
20231213,093200,9812600,12960,12970,12970,12960,50
20231213,093100,9164170,12960,12960,12960,12960,0
20231213,093000,9164170,12960,12960,12960,12960,0
20231213,092900,9164170,12960,12960,12960,12960,0
20231213,092800,9164170,12960,12960,12960,12960,0
20231213,092700,9164170,12960,12980,12980,12960,337
20231213,092600,4792180,12980,12980,12980,12980,0
20231213,092500,4792180,12980,12990,12990,12980,12
20231213,092400,4636320,12980,12980,12980,12980,16
20231213,092300,4428640,12980,12980,12980,12980,0
20231213,092200,4428640,12980,12980,12980,12980,0
20231213,092100,4428640,12980,12980,12980,12980,3
20231213,092000,4389700,12980,12990,12990,12980,30
20231213,091900,4000140,12980,12980,12980,12980,0
20231213,091800,4000140,12980,12990,12990,12980,12
20231213,091700,3844280,12980,12990,12990,12980,53
20231213,091600,3155840,12990,12990,12990,12990,0
20231213,091500,3155840,12990,12980,12990,12980,7
20231213,091400,3064930,12990,12980,12990,12980,11
20231213,091300,2922140,12980,12980,12980,12980,0
20231213,091200,2922140,12980,12980,12980,12980,0
20231213,091100,2922140,12980,12970,12980,12960,36
20231213,091000,2455180,12990,12990,12990,12990,0
20231213,090900,2455180,12990,12990,12990,12960,123
20231213,090800,857950,13000,13000,13000,13000,0
20231213,090700,857950,13000,13000,13000,13000,0
20231213,090600,857950,13000,13000,13000,13000,3
20231213,090500,818950,12990,12990,12990,12990,0
20231213,090400,818950,12990,12990,12990,12990,1
20231213,090300,805960,12960,12960,12960,12960,0
20231213,090200,805960,12960,12960,12960,12960,0
20231213,090100,805960,12960,12960,12960,12960,0
20231213,090000,805960,12960,13000,13000,12960,62