KissMeData/044340/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,192500,150302590,10140,10140,10140,10140,467
20231212,192400,150302590,10140,10140,10140,10140,0
20231212,192300,150302590,10140,10140,10140,10140,0
20231212,192200,150302590,10140,10140,10140,10140,0
20231212,192100,150302590,10140,10140,10140,10140,0
20231212,192000,150302590,10140,10140,10140,10140,0
20231212,191900,150302590,10140,10140,10140,10140,0
20231212,191800,150302590,10140,10140,10140,10140,0
20231212,191700,150302590,10140,10140,10140,10140,0
20231212,191600,150302590,10140,10140,10140,10140,0
20231212,191500,150302590,10140,10140,10140,10140,0
20231212,191400,150302590,10140,10140,10140,10140,0
20231212,191300,150302590,10140,10140,10140,10140,0
20231212,191200,150302590,10140,10140,10140,10140,0
20231212,191100,150302590,10140,10140,10140,10140,0
20231212,191000,150302590,10140,10140,10140,10140,0
20231212,190900,150302590,10140,10140,10140,10140,0
20231212,190800,150302590,10140,10140,10140,10140,0
20231212,190700,150302590,10140,10140,10140,10140,0
20231212,190600,150302590,10140,10140,10140,10140,0
20231212,190500,150302590,10140,10140,10140,10140,0
20231212,190400,150302590,10140,10140,10140,10140,0
20231212,190300,150302590,10140,10140,10140,10140,0
20231212,190200,150302590,10140,10140,10140,10140,0
20231212,190100,150302590,10140,10140,10140,10140,0
20231212,190000,150302590,10140,10140,10140,10140,0
20231212,185900,150302590,10140,10140,10140,10140,0
20231212,185800,150302590,10140,10140,10140,10140,0
20231212,185700,150302590,10140,10140,10140,10140,0
20231212,185600,150302590,10140,10140,10140,10140,0
20231212,185500,150302590,10140,10140,10140,10140,467
20231212,185400,150302590,10140,10140,10140,10140,0
20231212,185300,150302590,10140,10140,10140,10140,0
20231212,185200,150302590,10140,10140,10140,10140,0
20231212,185100,150302590,10140,10140,10140,10140,0
20231212,185000,150302590,10140,10140,10140,10140,0
20231212,184900,150302590,10140,10140,10140,10140,0
20231212,184800,150302590,10140,10140,10140,10140,0
20231212,184700,150302590,10140,10140,10140,10140,0
20231212,184600,150302590,10140,10140,10140,10140,0
20231212,184500,150302590,10140,10140,10140,10140,0
20231212,184400,150302590,10140,10140,10140,10140,0
20231212,184300,150302590,10140,10140,10140,10140,0
20231212,184200,150302590,10140,10140,10140,10140,0
20231212,184100,150302590,10140,10140,10140,10140,0
20231212,184000,150302590,10140,10140,10140,10140,0
20231212,183900,150302590,10140,10140,10140,10140,0
20231212,183800,150302590,10140,10140,10140,10140,0
20231212,183700,150302590,10140,10140,10140,10140,0
20231212,183600,150302590,10140,10140,10140,10140,0
20231212,183500,150302590,10140,10140,10140,10140,0
20231212,183400,150302590,10140,10140,10140,10140,0
20231212,183300,150302590,10140,10140,10140,10140,0
20231212,183200,150302590,10140,10140,10140,10140,0
20231212,183100,150302590,10140,10140,10140,10140,0
20231212,183000,150302590,10140,10140,10140,10140,0
20231212,182900,150302590,10140,10140,10140,10140,0
20231212,182800,150302590,10140,10140,10140,10140,0
20231212,182700,150302590,10140,10140,10140,10140,0
20231212,182600,150302590,10140,10140,10140,10140,0
20231212,182500,150302590,10140,10140,10140,10140,467
20231212,182400,150302590,10140,10140,10140,10140,0
20231212,182300,150302590,10140,10140,10140,10140,0
20231212,182200,150302590,10140,10140,10140,10140,0
20231212,182100,150302590,10140,10140,10140,10140,0
20231212,182000,150302590,10140,10140,10140,10140,0
20231212,181900,150302590,10140,10140,10140,10140,0
20231212,181800,150302590,10140,10140,10140,10140,0
20231212,181700,150302590,10140,10140,10140,10140,0
20231212,181600,150302590,10140,10140,10140,10140,0
20231212,181500,150302590,10140,10140,10140,10140,0
20231212,181400,150302590,10140,10140,10140,10140,0
20231212,181300,150302590,10140,10140,10140,10140,0
20231212,181200,150302590,10140,10140,10140,10140,0
20231212,181100,150302590,10140,10140,10140,10140,0
20231212,181000,150302590,10140,10140,10140,10140,0
20231212,180900,150302590,10140,10140,10140,10140,0
20231212,180800,150302590,10140,10140,10140,10140,0
20231212,180700,150302590,10140,10140,10140,10140,0
20231212,180600,150302590,10140,10140,10140,10140,0
20231212,180500,150302590,10140,10140,10140,10140,0
20231212,180400,150302590,10140,10140,10140,10140,0
20231212,180300,150302590,10140,10140,10140,10140,0
20231212,180200,150302590,10140,10140,10140,10140,0
20231212,180100,150302590,10140,10140,10140,10140,0
20231212,180000,150302590,10140,10140,10140,10140,0
20231212,175900,150302590,10140,10140,10140,10140,0
20231212,175800,150302590,10140,10140,10140,10140,0
20231212,175700,150302590,10140,10140,10140,10140,0
20231212,175600,150302590,10140,10140,10140,10140,0
20231212,175500,150302590,10140,10140,10140,10140,467
20231212,175400,150302590,10140,10140,10140,10140,0
20231212,175300,150302590,10140,10140,10140,10140,0
20231212,175200,150302590,10140,10140,10140,10140,0
20231212,175100,150302590,10140,10140,10140,10140,0
20231212,175000,150302590,10140,10140,10140,10140,0
20231212,174900,150302590,10140,10140,10140,10140,0
20231212,174800,150302590,10140,10140,10140,10140,0
20231212,174700,150302590,10140,10140,10140,10140,0
20231212,174600,150302590,10140,10140,10140,10140,0
20231212,174500,150302590,10140,10140,10140,10140,0
20231212,174400,150302590,10140,10140,10140,10140,0
20231212,174300,150302590,10140,10140,10140,10140,0
20231212,174200,150302590,10140,10140,10140,10140,0
20231212,174100,150302590,10140,10140,10140,10140,0
20231212,174000,150302590,10140,10140,10140,10140,0
20231212,173900,150302590,10140,10140,10140,10140,0
20231212,173800,150302590,10140,10140,10140,10140,0
20231212,173700,150302590,10140,10140,10140,10140,0
20231212,173600,150302590,10140,10140,10140,10140,0
20231212,173500,150302590,10140,10140,10140,10140,0
20231212,173400,150302590,10140,10140,10140,10140,0
20231212,173300,150302590,10140,10140,10140,10140,0
20231212,173200,150302590,10140,10140,10140,10140,0
20231212,173100,150302590,10140,10140,10140,10140,0
20231212,173000,150302590,10140,10140,10140,10140,0
20231212,172900,150302590,10140,10140,10140,10140,0
20231212,172800,150302590,10140,10140,10140,10140,0
20231212,172700,150302590,10140,10140,10140,10140,0
20231212,172600,150302590,10140,10140,10140,10140,0
20231212,172500,150302590,10140,10140,10140,10140,467
20231212,172400,150302590,10140,10140,10140,10140,0
20231212,172300,150302590,10140,10140,10140,10140,0
20231212,172200,150302590,10140,10140,10140,10140,0
20231212,172100,150302590,10140,10140,10140,10140,0
20231212,172000,150302590,10140,10140,10140,10140,0
20231212,171900,150302590,10140,10140,10140,10140,0
20231212,171800,150302590,10140,10140,10140,10140,0
20231212,171700,150302590,10140,10140,10140,10140,0
20231212,171600,150302590,10140,10140,10140,10140,0
20231212,171500,150302590,10140,10140,10140,10140,0
20231212,171400,150302590,10140,10140,10140,10140,0
20231212,171300,150302590,10140,10140,10140,10140,0
20231212,171200,150302590,10140,10140,10140,10140,0
20231212,171100,150302590,10140,10140,10140,10140,0
20231212,171000,150302590,10140,10140,10140,10140,0
20231212,170900,150302590,10140,10140,10140,10140,0
20231212,170800,150302590,10140,10140,10140,10140,0
20231212,170700,150302590,10140,10140,10140,10140,0
20231212,170600,150302590,10140,10140,10140,10140,0
20231212,170500,150302590,10140,10140,10140,10140,0
20231212,170400,150302590,10140,10140,10140,10140,0
20231212,170300,150302590,10140,10140,10140,10140,0
20231212,170200,150302590,10140,10140,10140,10140,0
20231212,170100,150302590,10140,10140,10140,10140,0
20231212,170000,150302590,10140,10140,10140,10140,0
20231212,165900,150302590,10140,10140,10140,10140,0
20231212,165800,150302590,10140,10140,10140,10140,0
20231212,165700,150302590,10140,10140,10140,10140,0
20231212,165600,150302590,10140,10140,10140,10140,0
20231212,165500,150302590,10140,10140,10140,10140,467
20231212,165400,150302590,10140,10140,10140,10140,0
20231212,165300,150302590,10140,10140,10140,10140,0
20231212,165200,150302590,10140,10140,10140,10140,0
20231212,165100,150302590,10140,10140,10140,10140,0
20231212,165000,150302590,10140,10140,10140,10140,0
20231212,164900,150302590,10140,10140,10140,10140,0
20231212,164800,150302590,10140,10140,10140,10140,0
20231212,164700,150302590,10140,10140,10140,10140,0
20231212,164600,150302590,10140,10140,10140,10140,0
20231212,164500,150302590,10140,10140,10140,10140,0
20231212,164400,150302590,10140,10140,10140,10140,0
20231212,164300,150302590,10140,10140,10140,10140,0
20231212,164200,150302590,10140,10140,10140,10140,0
20231212,164100,150302590,10140,10140,10140,10140,0
20231212,164000,150302590,10140,10140,10140,10140,0
20231212,163900,150302590,10140,10140,10140,10140,0
20231212,163800,150302590,10140,10140,10140,10140,0
20231212,163700,150302590,10140,10140,10140,10140,0
20231212,163600,150302590,10140,10140,10140,10140,0
20231212,163500,150302590,10140,10140,10140,10140,0
20231212,163400,150302590,10140,10140,10140,10140,0
20231212,163300,150302590,10140,10140,10140,10140,0
20231212,163200,150302590,10140,10140,10140,10140,0
20231212,163100,150302590,10140,10140,10140,10140,0
20231212,163000,150302590,10140,10140,10140,10140,0
20231212,162900,150302590,10140,10140,10140,10140,0
20231212,162800,150302590,10140,10140,10140,10140,0
20231212,162700,150302590,10140,10140,10140,10140,0
20231212,162600,150302590,10140,10140,10140,10140,0
20231212,162500,150302590,10140,10140,10140,10140,467
20231212,162400,150302590,10140,10140,10140,10140,0
20231212,162300,150302590,10140,10140,10140,10140,0
20231212,162200,150302590,10140,10140,10140,10140,0
20231212,162100,150302590,10140,10140,10140,10140,0
20231212,162000,150302590,10140,10140,10140,10140,0
20231212,161900,150302590,10140,10140,10140,10140,0
20231212,161800,150302590,10140,10140,10140,10140,0
20231212,161700,150302590,10140,10140,10140,10140,0
20231212,161600,150302590,10140,10140,10140,10140,0
20231212,161500,150302590,10140,10140,10140,10140,0
20231212,161400,150302590,10140,10140,10140,10140,0
20231212,161300,150302590,10140,10140,10140,10140,0
20231212,161200,150302590,10140,10140,10140,10140,0
20231212,161100,150302590,10140,10140,10140,10140,0
20231212,161000,150302590,10140,10140,10140,10140,0
20231212,160900,150302590,10140,10140,10140,10140,0
20231212,160800,150302590,10140,10140,10140,10140,0
20231212,160700,150302590,10140,10140,10140,10140,0
20231212,160600,150302590,10140,10140,10140,10140,0
20231212,160500,150302590,10140,10140,10140,10140,0
20231212,160400,150302590,10140,10140,10140,10140,0
20231212,160300,150302590,10140,10140,10140,10140,0
20231212,160200,150302590,10140,10140,10140,10140,0
20231212,160100,150302590,10140,10140,10140,10140,0
20231212,160000,150302590,10140,10140,10140,10140,0
20231212,155900,150302590,10140,10140,10140,10140,0
20231212,155800,150302590,10140,10140,10140,10140,0
20231212,155700,150302590,10140,10140,10140,10140,0
20231212,155600,150302590,10140,10140,10140,10140,0
20231212,155500,150302590,10140,10140,10140,10140,467
20231212,155400,150302590,10140,10140,10140,10140,0
20231212,155300,150302590,10140,10140,10140,10140,0
20231212,155200,150302590,10140,10140,10140,10140,0
20231212,155100,150302590,10140,10140,10140,10140,0
20231212,155000,150302590,10140,10140,10140,10140,0
20231212,154900,150302590,10140,10140,10140,10140,0
20231212,154800,150302590,10140,10140,10140,10140,0
20231212,154700,150302590,10140,10140,10140,10140,0
20231212,154600,150302590,10140,10140,10140,10140,0
20231212,154500,150302590,10140,10140,10140,10140,0
20231212,154400,150302590,10140,10140,10140,10140,0
20231212,154300,150302590,10140,10140,10140,10140,0
20231212,154200,150302590,10140,10140,10140,10140,0
20231212,154100,150302590,10140,10140,10140,10140,0
20231212,154000,150302590,10140,10140,10140,10140,0
20231212,153900,150302590,10140,10140,10140,10140,0
20231212,153800,150302590,10140,10140,10140,10140,0
20231212,153700,150302590,10140,10140,10140,10140,0
20231212,153600,150302590,10140,10140,10140,10140,0
20231212,153500,150302590,10140,10140,10140,10140,0
20231212,153400,150302590,10140,10140,10140,10140,0
20231212,153300,150302590,10140,10140,10140,10140,0
20231212,153200,150302590,10140,10140,10140,10140,0
20231212,153100,150302590,10140,10140,10140,10140,0
20231212,153000,150302590,10140,10140,10140,10140,467
20231212,152900,145567210,10180,10180,10180,10180,0
20231212,152800,145567210,10180,10180,10180,10180,0
20231212,152700,145567210,10180,10180,10180,10180,0
20231212,152600,145567210,10180,10180,10180,10180,0
20231212,152500,145567210,10180,10180,10180,10180,0
20231212,152400,145567210,10180,10180,10180,10180,0
20231212,152300,145567210,10180,10180,10180,10180,0
20231212,152200,145567210,10180,10180,10180,10180,0
20231212,152100,145567210,10180,10180,10180,10180,0
20231212,152000,145567210,10180,10180,10180,10180,0
20231212,151900,145567210,10180,10180,10180,10180,43
20231212,151800,145129470,10180,10160,10180,10160,3
20231212,151700,145098970,10170,10170,10170,10170,1
20231212,151600,145088800,10150,10170,10170,10150,129
20231212,151500,143778210,10170,10180,10180,10170,12
20231212,151400,143656070,10180,10160,10180,10160,2
20231212,151300,143635730,10180,10180,10180,10180,0
20231212,151200,143635730,10180,10180,10180,10180,0
20231212,151100,143635730,10180,10180,10180,10180,10
20231212,151000,143533930,10180,10180,10180,10180,0
20231212,150900,143533930,10180,10180,10180,10180,1
20231212,150800,143523750,10170,10170,10170,10170,6
20231212,150700,143462730,10180,10170,10180,10170,4
20231212,150600,143422040,10170,10170,10170,10170,2
20231212,150500,143401700,10170,10190,10190,10170,384
20231212,150400,139493590,10170,10170,10170,10170,1
20231212,150300,139483420,10190,10190,10190,10190,0
20231212,150200,139483420,10190,10190,10190,10190,1
20231212,150100,139473230,10170,10180,10190,10170,53
20231212,150000,138933680,10190,10190,10190,10190,0
20231212,145900,138933680,10190,10180,10190,10180,2
20231212,145800,138913310,10190,10190,10190,10190,0
20231212,145700,138913310,10190,10190,10190,10190,0
20231212,145600,138913310,10190,10190,10190,10190,1
20231212,145500,138903120,10170,10170,10170,10170,30
20231212,145400,138598020,10190,10190,10190,10190,1
20231212,145300,138587830,10190,10190,10190,10190,0
20231212,145200,138587830,10190,10190,10190,10190,0
20231212,145100,138587830,10190,10190,10190,10190,0
20231212,145000,138587830,10190,10170,10190,10170,2
20231212,144900,138567470,10190,10190,10190,10190,0
20231212,144800,138567470,10190,10190,10190,10190,0
20231212,144700,138567470,10190,10190,10190,10190,1
20231212,144600,138557280,10160,10160,10160,10160,0
20231212,144500,138557280,10160,10190,10190,10160,3
20231212,144400,138526760,10160,10160,10160,10160,0
20231212,144300,138526760,10160,10180,10180,10160,42
20231212,144200,138099320,10190,10180,10190,10180,54
20231212,144100,137549590,10190,10190,10190,10190,0
20231212,144000,137549590,10190,10190,10190,10190,0
20231212,143900,137549590,10190,10190,10190,10190,1
20231212,143800,137539400,10190,10190,10190,10190,1
20231212,143700,137529210,10160,10170,10170,10160,1015
20231212,143600,127216750,10170,10170,10170,10170,3
20231212,143500,127186240,10170,10170,10170,10170,197
20231212,143400,125182750,10190,10190,10190,10190,0
20231212,143300,125182750,10190,10180,10190,10170,951
20231212,143200,115511050,10180,10180,10180,10180,70
20231212,143100,114798450,10190,10190,10190,10190,0
20231212,143000,114798450,10190,10190,10190,10190,0
20231212,142900,114798450,10190,10190,10190,10190,0
20231212,142800,114798450,10190,10190,10190,10190,0
20231212,142700,114798450,10190,10190,10190,10190,36
20231212,142600,114431610,10190,10190,10190,10190,150
20231212,142500,112903110,10200,10200,10200,10200,2
20231212,142400,112882710,10200,10200,10200,10200,2
20231212,142300,112862310,10200,10200,10200,10200,0
20231212,142200,112862310,10200,10200,10200,10200,0
20231212,142100,112862310,10200,10200,10200,10200,1
20231212,142000,112852110,10200,10200,10200,10200,0
20231212,141900,112852110,10200,10200,10200,10200,0
20231212,141800,112852110,10200,10200,10200,10200,2
20231212,141700,112831710,10200,10200,10200,10200,0
20231212,141600,112831710,10200,10200,10200,10200,20
20231212,141500,112627710,10200,10200,10200,10200,0
20231212,141400,112627710,10200,10200,10200,10200,1
20231212,141300,112617510,10200,10200,10200,10200,0
20231212,141200,112617510,10200,10200,10200,10200,0
20231212,141100,112617510,10200,10200,10200,10200,28
20231212,141000,112331910,10200,10200,10200,10200,200
20231212,140900,110291910,10210,10210,10210,10210,5
20231212,140800,110240860,10210,10210,10210,10210,0
20231212,140700,110240860,10210,10210,10210,10210,0
20231212,140600,110240860,10210,10210,10210,10210,1
20231212,140500,110230650,10200,10210,10210,10200,3
20231212,140400,110200040,10210,10210,10210,10210,0
20231212,140300,110200040,10210,10210,10210,10210,2
20231212,140200,110179620,10210,10210,10210,10210,0
20231212,140100,110179620,10210,10210,10210,10210,0
20231212,140000,110179620,10210,10210,10210,10210,0
20231212,135900,110179620,10210,10210,10210,10210,0
20231212,135800,110179620,10210,10210,10210,10210,0
20231212,135700,110179620,10210,10210,10210,10210,0
20231212,135600,110179620,10210,10200,10210,10200,2
20231212,135500,110159210,10210,10210,10210,10210,1
20231212,135400,110149000,10170,10170,10170,10170,1
20231212,135300,110138830,10170,10170,10170,10170,20
20231212,135200,109935430,10210,10210,10210,10210,0
20231212,135100,109935430,10210,10210,10210,10210,0
20231212,135000,109935430,10210,10210,10210,10210,1
20231212,134900,109925220,10170,10170,10170,10170,1
20231212,134800,109915050,10210,10210,10210,10210,1
20231212,134700,109904840,10210,10210,10210,10210,0
20231212,134600,109904840,10210,10210,10210,10210,0
20231212,134500,109904840,10210,10210,10210,10210,1
20231212,134400,109894630,10170,10170,10170,10170,1
20231212,134300,109884460,10210,10210,10210,10210,0
20231212,134200,109884460,10210,10210,10210,10200,8
20231212,134100,109802840,10210,10210,10210,10210,0
20231212,134000,109802840,10210,10210,10210,10210,0
20231212,133900,109802840,10210,10200,10210,10200,101
20231212,133800,108772630,10210,10200,10210,10200,2
20231212,133700,108752220,10210,10210,10210,10210,12
20231212,133600,108629700,10210,10210,10210,10210,51
20231212,133500,108108990,10210,10210,10210,10210,0
20231212,133400,108108990,10210,10210,10210,10210,0
20231212,133300,108108990,10210,10200,10210,10200,431
20231212,133200,103712780,10210,10210,10210,10210,3
20231212,133100,103682150,10210,10210,10210,10210,3
20231212,133000,103651520,10200,10200,10200,10200,1
20231212,132900,103641320,10210,10210,10210,10210,0
20231212,132800,103641320,10210,10210,10210,10210,4
20231212,132700,103600480,10160,10180,10180,10160,58
20231212,132600,103010160,10210,10210,10210,10210,0
20231212,132500,103010160,10210,10190,10210,10160,130
20231212,132400,101689040,10210,10210,10210,10210,1
20231212,132300,101678830,10200,10200,10200,10200,0
20231212,132200,101678830,10200,10200,10200,10200,1
20231212,132100,101668630,10210,10210,10210,10210,0
20231212,132000,101668630,10210,10210,10210,10210,0
20231212,131900,101668630,10210,10210,10210,10210,1
20231212,131800,101658420,10160,10200,10200,10160,638
20231212,131700,95173490,10170,10210,10210,10170,12
20231212,131600,95051310,10180,10210,10210,10180,194
20231212,131500,93075400,10190,10200,10200,10190,56
20231212,131400,92504740,10210,10210,10210,10210,1
20231212,131300,92494530,10190,10200,10200,10190,3
20231212,131200,92463940,10210,10210,10210,10210,0
20231212,131100,92463940,10210,10210,10210,10210,0
20231212,131000,92463940,10210,10210,10210,10210,0
20231212,130900,92463940,10210,10210,10210,10210,0
20231212,130800,92463940,10210,10190,10210,10190,51
20231212,130700,91944230,10210,10180,10210,10180,2
20231212,130600,91923840,10210,10210,10210,10180,152
20231212,130500,90376240,10190,10190,10190,10190,0
20231212,130400,90376240,10190,10200,10200,10190,200
20231212,130300,88338160,10200,10200,10200,10200,2
20231212,130200,88317760,10220,10220,10220,10220,0
20231212,130100,88317760,10220,10220,10220,10220,0
20231212,130000,88317760,10220,10200,10220,10200,5
20231212,125900,88266720,10200,10200,10200,10200,140
20231212,125800,86838720,10210,10210,10210,10210,0
20231212,125700,86838720,10210,10210,10210,10210,18
20231212,125600,86654940,10200,10200,10200,10200,0
20231212,125500,86654940,10200,10200,10200,10200,1
20231212,125400,86644740,10220,10200,10220,10200,3
20231212,125300,86614120,10200,10200,10200,10200,0
20231212,125200,86614120,10200,10200,10200,10200,0
20231212,125100,86614120,10200,10200,10200,10200,141
20231212,125000,85175920,10220,10220,10220,10220,1
20231212,124900,85165700,10210,10210,10210,10210,1
20231212,124800,85155490,10190,10190,10190,10190,0
20231212,124700,85155490,10190,10200,10200,10190,3
20231212,124600,85124900,10210,10200,10210,10200,3
20231212,124500,85094290,10190,10190,10190,10190,4
20231212,124400,85053530,10190,10190,10190,10190,1
20231212,124300,85043340,10190,10190,10190,10190,4
20231212,124200,85002580,10190,10190,10190,10190,0
20231212,124100,85002580,10190,10190,10190,10190,0
20231212,124000,85002580,10190,10190,10190,10190,0
20231212,123900,85002580,10190,10190,10190,10190,0
20231212,123800,85002580,10190,10190,10190,10190,1
20231212,123700,84992390,10190,10190,10190,10190,0
20231212,123600,84992390,10190,10190,10190,10190,3
20231212,123500,84961820,10190,10190,10190,10190,0
20231212,123400,84961820,10190,10190,10190,10190,10
20231212,123300,84859920,10190,10190,10190,10190,0
20231212,123200,84859920,10190,10190,10190,10190,0
20231212,123100,84859920,10190,10190,10190,10190,0
20231212,123000,84859920,10190,10190,10190,10190,0
20231212,122900,84859920,10190,10190,10190,10190,0
20231212,122800,84859920,10190,10190,10190,10180,6
20231212,122700,84798820,10190,10190,10190,10190,0
20231212,122600,84798820,10190,10190,10190,10190,0
20231212,122500,84798820,10190,10190,10190,10190,0
20231212,122400,84798820,10190,10190,10190,10190,0
20231212,122300,84798820,10190,10190,10190,10190,0
20231212,122200,84798820,10190,10190,10190,10190,1
20231212,122100,84788630,10150,10190,10190,10150,260
20231212,122000,82146040,10190,10200,10200,10190,50
20231212,121900,81636490,10180,10200,10200,10180,131
20231212,121800,80302530,10200,10200,10200,10200,12
20231212,121700,80180130,10200,10200,10200,10200,10
20231212,121600,80078130,10200,10200,10200,10200,10
20231212,121500,79976130,10200,10200,10200,10200,3
20231212,121400,79945530,10180,10180,10180,10180,0
20231212,121300,79945530,10180,10180,10180,10180,52
20231212,121200,79416170,10180,10180,10180,10180,1
20231212,121100,79405990,10180,10180,10180,10180,0
20231212,121000,79405990,10180,10180,10180,10180,100
20231212,120900,78387990,10180,10180,10180,10180,0
20231212,120800,78387990,10180,10210,10210,10180,236
20231212,120700,75985430,10230,10230,10230,10230,2
20231212,120600,75964970,10190,10190,10190,10190,0
20231212,120500,75964970,10190,10190,10190,10190,310
20231212,120400,72806070,10190,10200,10200,10190,140
20231212,120300,71379230,10230,10230,10230,10230,1
20231212,120200,71369000,10200,10210,10210,10200,132
20231212,120100,70022280,10220,10220,10220,10220,30
20231212,120000,69715680,10240,10240,10240,10240,0
20231212,115900,69715680,10240,10240,10240,10240,0
20231212,115800,69715680,10240,10240,10240,10240,0
20231212,115700,69715680,10240,10240,10240,10240,0
20231212,115600,69715680,10240,10210,10240,10200,149
20231212,115500,68195830,10200,10200,10200,10200,1
20231212,115400,68185630,10200,10210,10210,10200,28
20231212,115300,67900020,10240,10240,10240,10240,0
20231212,115200,67900020,10240,10240,10240,10240,1
20231212,115100,67889780,10200,10200,10200,10200,0
20231212,115000,67889780,10200,10200,10200,10200,0
20231212,114900,67889780,10200,10200,10200,10200,0
20231212,114800,67889780,10200,10200,10200,10200,3
20231212,114700,67859180,10240,10240,10240,10240,1
20231212,114600,67848940,10200,10210,10210,10200,2
20231212,114500,67828530,10210,10210,10210,10210,100
20231212,114400,66807530,10240,10240,10240,10240,1
20231212,114300,66797290,10200,10210,10210,10200,500
20231212,114200,61696540,10220,10220,10220,10220,0
20231212,114100,61696540,10220,10220,10220,10220,0
20231212,114000,61696540,10220,10220,10220,10220,2
20231212,113900,61676100,10220,10220,10220,10210,3
20231212,113800,61645450,10210,10210,10210,10210,1
20231212,113700,61635240,10220,10220,10220,10220,1
20231212,113600,61625020,10200,10220,10220,10200,33
20231212,113500,61288300,10220,10240,10240,10220,4
20231212,113400,61247400,10210,10210,10210,10210,1
20231212,113300,61237190,10240,10240,10240,10220,3
20231212,113200,61206490,10230,10230,10230,10230,1
20231212,113100,61196260,10240,10210,10240,10200,4
20231212,113000,61155400,10240,10230,10240,10200,538
20231212,112900,55651740,10230,10220,10230,10220,63
20231212,112800,55007870,10230,10230,10230,10230,0
20231212,112700,55007870,10230,10230,10230,10230,0
20231212,112600,55007870,10230,10230,10230,10230,1
20231212,112500,54997640,10230,10230,10230,10230,2
20231212,112400,54977180,10200,10200,10200,10200,0
20231212,112300,54977180,10200,10200,10200,10200,5
20231212,112200,54926180,10230,10230,10230,10230,0
20231212,112100,54926180,10230,10230,10230,10230,0
20231212,112000,54926180,10230,10230,10230,10230,1
20231212,111900,54915950,10230,10230,10230,10230,4
20231212,111800,54875030,10200,10200,10200,10200,0
20231212,111700,54875030,10200,10200,10200,10200,319
20231212,111600,51621230,10200,10210,10210,10200,120
20231212,111500,50397150,10210,10210,10210,10210,0
20231212,111400,50397150,10210,10210,10210,10210,0
20231212,111300,50397150,10210,10220,10220,10210,326
20231212,111200,47067450,10220,10220,10220,10220,0
20231212,111100,47067450,10220,10220,10220,10220,0
20231212,111000,47067450,10220,10220,10220,10220,0
20231212,110900,47067450,10220,10220,10220,10220,0
20231212,110800,47067450,10220,10220,10220,10220,1
20231212,110700,47057230,10230,10230,10230,10230,0
20231212,110600,47057230,10230,10230,10230,10230,0
20231212,110500,47057230,10230,10230,10230,10230,0
20231212,110400,47057230,10230,10230,10230,10230,0
20231212,110300,47057230,10230,10230,10230,10230,0
20231212,110200,47057230,10230,10230,10230,10230,0
20231212,110100,47057230,10230,10210,10230,10210,3
20231212,110000,47026560,10230,10230,10230,10230,0
20231212,105900,47026560,10230,10230,10230,10230,0
20231212,105800,47026560,10230,10230,10230,10230,0
20231212,105700,47026560,10230,10230,10230,10230,0
20231212,105600,47026560,10230,10220,10230,10220,2
20231212,105500,47006110,10230,10230,10230,10230,0
20231212,105400,47006110,10230,10210,10230,10210,13
20231212,105300,46873360,10230,10230,10230,10230,1
20231212,105200,46863130,10200,10220,10230,10200,1396
20231212,105100,32620340,10230,10230,10230,10230,1
20231212,105000,32610110,10230,10240,10240,10220,156
20231212,104900,31015740,10240,10240,10240,10240,1
20231212,104800,31005500,10240,10220,10240,10220,2
20231212,104700,30985040,10240,10230,10240,10230,17
20231212,104600,30811110,10230,10230,10230,10230,10
20231212,104500,30708810,10240,10240,10240,10240,2
20231212,104400,30688330,10230,10230,10230,10230,64
20231212,104300,30033610,10250,10250,10250,10250,0
20231212,104200,30033610,10250,10250,10250,10250,0
20231212,104100,30033610,10250,10250,10250,10250,2
20231212,104000,30013110,10230,10230,10230,10230,30
20231212,103900,29706210,10240,10240,10240,10240,0
20231212,103800,29706210,10240,10240,10240,10240,0
20231212,103700,29706210,10240,10240,10240,10240,3
20231212,103600,29675490,10240,10250,10250,10240,111
20231212,103500,28538840,10250,10250,10250,10250,1
20231212,103400,28528590,10250,10250,10250,10250,0
20231212,103300,28528590,10250,10250,10250,10250,99
20231212,103200,27513840,10250,10250,10250,10250,80
20231212,103100,26693840,10250,10250,10250,10250,0
20231212,103000,26693840,10250,10250,10250,10250,1
20231212,102900,26683590,10230,10230,10230,10230,0
20231212,102800,26683590,10230,10240,10240,10230,5
20231212,102700,26632410,10250,10250,10250,10250,0
20231212,102600,26632410,10250,10250,10250,10250,50
20231212,102500,26119910,10250,10250,10250,10250,0
20231212,102400,26119910,10250,10250,10250,10250,2
20231212,102300,26099410,10240,10240,10240,10240,30
20231212,102200,25792210,10240,10240,10240,10240,1
20231212,102100,25781970,10250,10250,10250,10250,0
20231212,102000,25781970,10250,10250,10250,10250,0
20231212,101900,25781970,10250,10250,10250,10250,4
20231212,101800,25740970,10250,10270,10270,10250,286
20231212,101700,22808450,10270,10270,10270,10270,0
20231212,101600,22808450,10270,10270,10270,10270,0
20231212,101500,22808450,10270,10270,10270,10270,0
20231212,101400,22808450,10270,10270,10270,10270,1
20231212,101300,22798180,10270,10270,10270,10270,2
20231212,101200,22777640,10260,10260,10260,10260,0
20231212,101100,22777640,10260,10260,10260,10260,29
20231212,101000,22480100,10260,10260,10260,10260,0
20231212,100900,22480100,10260,10260,10260,10260,30
20231212,100800,22172300,10260,10260,10260,10260,0
20231212,100700,22172300,10260,10260,10260,10260,1
20231212,100600,22162040,10260,10260,10260,10260,0
20231212,100500,22162040,10260,10260,10260,10260,0
20231212,100400,22162040,10260,10260,10260,10260,1
20231212,100300,22151780,10240,10240,10240,10240,8
20231212,100200,22069860,10240,10230,10240,10230,13
20231212,100100,21936840,10240,10260,10260,10240,259
20231212,100000,19283590,10260,10260,10260,10260,0
20231212,095900,19283590,10260,10260,10260,10260,2
20231212,095800,19263070,10250,10250,10250,10250,0
20231212,095700,19263070,10250,10250,10250,10250,0
20231212,095600,19263070,10250,10260,10260,10250,424
20231212,095500,14914140,10270,10270,10270,10270,0
20231212,095400,14914140,10270,10270,10270,10270,0
20231212,095300,14914140,10270,10270,10270,10270,0
20231212,095200,14914140,10270,10270,10270,10270,5
20231212,095100,14862790,10270,10270,10270,10270,0
20231212,095000,14862790,10270,10270,10270,10270,1
20231212,094900,14852520,10270,10280,10280,10270,3
20231212,094800,14821700,10260,10260,10260,10260,0
20231212,094700,14821700,10260,10270,10270,10260,50
20231212,094600,14308670,10280,10280,10280,10280,0
20231212,094500,14308670,10280,10280,10280,10280,0
20231212,094400,14308670,10280,10270,10280,10270,2
20231212,094300,14288120,10270,10270,10270,10270,37
20231212,094200,13908130,10270,10270,10270,10270,15
20231212,094100,13754080,10270,10280,10280,10270,21
20231212,094000,13538210,10290,10290,10290,10290,0
20231212,093900,13538210,10290,10290,10290,10290,2
20231212,093800,13517630,10290,10290,10290,10290,0
20231212,093700,13517630,10290,10290,10290,10290,1
20231212,093600,13507340,10290,10290,10290,10290,0
20231212,093500,13507340,10290,10290,10290,10290,0
20231212,093400,13507340,10290,10290,10290,10290,0
20231212,093300,13507340,10290,10290,10290,10290,1
20231212,093200,13497050,10270,10270,10270,10270,6
20231212,093100,13435430,10260,10260,10260,10260,0
20231212,093000,13435430,10260,10260,10260,10260,158
20231212,092900,11814350,10270,10270,10270,10270,42
20231212,092800,11383010,10270,10270,10270,10270,0
20231212,092700,11383010,10270,10270,10270,10270,82
20231212,092600,10540870,10270,10290,10290,10270,219
20231212,092500,8291580,10310,10310,10310,10310,2
20231212,092400,8270960,10270,10300,10300,10270,10
20231212,092300,8168210,10320,10320,10330,10320,52
20231212,092200,7631560,10320,10320,10320,10320,2
20231212,092100,7610920,10310,10320,10320,10310,61
20231212,092000,6981880,10320,10320,10320,10320,0
20231212,091900,6981880,10320,10320,10320,10320,0
20231212,091800,6981880,10320,10320,10320,10320,0
20231212,091700,6981880,10320,10330,10330,10280,25
20231212,091600,6724520,10330,10330,10330,10330,0
20231212,091500,6724520,10330,10330,10330,10330,50
20231212,091400,6208020,10330,10330,10330,10330,1
20231212,091300,6197690,10330,10330,10330,10330,0
20231212,091200,6197690,10330,10330,10330,10330,0
20231212,091100,6197690,10330,10330,10330,10330,0
20231212,091000,6197690,10330,10350,10350,10330,18
20231212,090900,6011570,10350,10350,10350,10350,4
20231212,090800,5970170,10360,10320,10360,10320,41
20231212,090700,5547010,10320,10320,10320,10320,1
20231212,090600,5536690,10270,10330,10330,10270,30
20231212,090500,5228400,10320,10320,10320,10320,12
20231212,090400,5104560,10280,10330,10330,10280,2
20231212,090300,5083950,10330,10270,10330,10260,41
20231212,090200,4662920,10330,10300,10330,10260,21
20231212,090100,4446980,10320,10330,10330,10300,346
20231212,090000,879720,10350,10350,10350,10330,85