KissMeData/099430/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,200300,950893160,6520,6520,6520,6520,7023
20231212,200200,950893160,6520,6520,6520,6520,0
20231212,200100,950893160,6520,6520,6520,6520,0
20231212,200000,950893160,6520,6520,6520,6520,0
20231212,195900,950893160,6520,6520,6520,6520,0
20231212,195800,950893160,6520,6520,6520,6520,0
20231212,195700,950893160,6520,6520,6520,6520,0
20231212,195600,950893160,6520,6520,6520,6520,0
20231212,195500,950893160,6520,6520,6520,6520,0
20231212,195400,950893160,6520,6520,6520,6520,0
20231212,195300,950893160,6520,6520,6520,6520,0
20231212,195200,950893160,6520,6520,6520,6520,0
20231212,195100,950893160,6520,6520,6520,6520,0
20231212,195000,950893160,6520,6520,6520,6520,0
20231212,194900,950893160,6520,6520,6520,6520,0
20231212,194800,950893160,6520,6520,6520,6520,0
20231212,194700,950893160,6520,6520,6520,6520,0
20231212,194600,950893160,6520,6520,6520,6520,0
20231212,194500,950893160,6520,6520,6520,6520,0
20231212,194400,950893160,6520,6520,6520,6520,0
20231212,194300,950893160,6520,6520,6520,6520,0
20231212,194200,950893160,6520,6520,6520,6520,0
20231212,194100,950893160,6520,6520,6520,6520,0
20231212,194000,950893160,6520,6520,6520,6520,0
20231212,193900,950893160,6520,6520,6520,6520,0
20231212,193800,950893160,6520,6520,6520,6520,0
20231212,193700,950893160,6520,6520,6520,6520,0
20231212,193600,950893160,6520,6520,6520,6520,0
20231212,193500,950893160,6520,6520,6520,6520,0
20231212,193400,950893160,6520,6520,6520,6520,0
20231212,193300,950893160,6520,6520,6520,6520,7023
20231212,193200,950893160,6520,6520,6520,6520,0
20231212,193100,950893160,6520,6520,6520,6520,0
20231212,193000,950893160,6520,6520,6520,6520,0
20231212,192900,950893160,6520,6520,6520,6520,0
20231212,192800,950893160,6520,6520,6520,6520,0
20231212,192700,950893160,6520,6520,6520,6520,0
20231212,192600,950893160,6520,6520,6520,6520,0
20231212,192500,950893160,6520,6520,6520,6520,0
20231212,192400,950893160,6520,6520,6520,6520,0
20231212,192300,950893160,6520,6520,6520,6520,0
20231212,192200,950893160,6520,6520,6520,6520,0
20231212,192100,950893160,6520,6520,6520,6520,0
20231212,192000,950893160,6520,6520,6520,6520,0
20231212,191900,950893160,6520,6520,6520,6520,0
20231212,191800,950893160,6520,6520,6520,6520,0
20231212,191700,950893160,6520,6520,6520,6520,0
20231212,191600,950893160,6520,6520,6520,6520,0
20231212,191500,950893160,6520,6520,6520,6520,0
20231212,191400,950893160,6520,6520,6520,6520,0
20231212,191300,950893160,6520,6520,6520,6520,0
20231212,191200,950893160,6520,6520,6520,6520,0
20231212,191100,950893160,6520,6520,6520,6520,0
20231212,191000,950893160,6520,6520,6520,6520,0
20231212,190900,950893160,6520,6520,6520,6520,0
20231212,190800,950893160,6520,6520,6520,6520,0
20231212,190700,950893160,6520,6520,6520,6520,0
20231212,190600,950893160,6520,6520,6520,6520,0
20231212,190500,950893160,6520,6520,6520,6520,0
20231212,190400,950893160,6520,6520,6520,6520,0
20231212,190300,950893160,6520,6520,6520,6520,7023
20231212,190200,950893160,6520,6520,6520,6520,0
20231212,190100,950893160,6520,6520,6520,6520,0
20231212,190000,950893160,6520,6520,6520,6520,0
20231212,185900,950893160,6520,6520,6520,6520,0
20231212,185800,950893160,6520,6520,6520,6520,0
20231212,185700,950893160,6520,6520,6520,6520,0
20231212,185600,950893160,6520,6520,6520,6520,0
20231212,185500,950893160,6520,6520,6520,6520,0
20231212,185400,950893160,6520,6520,6520,6520,0
20231212,185300,950893160,6520,6520,6520,6520,0
20231212,185200,950893160,6520,6520,6520,6520,0
20231212,185100,950893160,6520,6520,6520,6520,0
20231212,185000,950893160,6520,6520,6520,6520,0
20231212,184900,950893160,6520,6520,6520,6520,0
20231212,184800,950893160,6520,6520,6520,6520,0
20231212,184700,950893160,6520,6520,6520,6520,0
20231212,184600,950893160,6520,6520,6520,6520,0
20231212,184500,950893160,6520,6520,6520,6520,0
20231212,184400,950893160,6520,6520,6520,6520,0
20231212,184300,950893160,6520,6520,6520,6520,0
20231212,184200,950893160,6520,6520,6520,6520,0
20231212,184100,950893160,6520,6520,6520,6520,0
20231212,184000,950893160,6520,6520,6520,6520,0
20231212,183900,950893160,6520,6520,6520,6520,0
20231212,183800,950893160,6520,6520,6520,6520,0
20231212,183700,950893160,6520,6520,6520,6520,0
20231212,183600,950893160,6520,6520,6520,6520,0
20231212,183500,950893160,6520,6520,6520,6520,0
20231212,183400,950893160,6520,6520,6520,6520,0
20231212,183300,950893160,6520,6520,6520,6520,7023
20231212,183200,950893160,6520,6520,6520,6520,0
20231212,183100,950893160,6520,6520,6520,6520,0
20231212,183000,950893160,6520,6520,6520,6520,0
20231212,182900,950893160,6520,6520,6520,6520,0
20231212,182800,950893160,6520,6520,6520,6520,0
20231212,182700,950893160,6520,6520,6520,6520,0
20231212,182600,950893160,6520,6520,6520,6520,0
20231212,182500,950893160,6520,6520,6520,6520,0
20231212,182400,950893160,6520,6520,6520,6520,0
20231212,182300,950893160,6520,6520,6520,6520,0
20231212,182200,950893160,6520,6520,6520,6520,0
20231212,182100,950893160,6520,6520,6520,6520,0
20231212,182000,950893160,6520,6520,6520,6520,0
20231212,181900,950893160,6520,6520,6520,6520,0
20231212,181800,950893160,6520,6520,6520,6520,0
20231212,181700,950893160,6520,6520,6520,6520,0
20231212,181600,950893160,6520,6520,6520,6520,0
20231212,181500,950893160,6520,6520,6520,6520,0
20231212,181400,950893160,6520,6520,6520,6520,0
20231212,181300,950893160,6520,6520,6520,6520,0
20231212,181200,950893160,6520,6520,6520,6520,0
20231212,181100,950893160,6520,6520,6520,6520,0
20231212,181000,950893160,6520,6520,6520,6520,0
20231212,180900,950893160,6520,6520,6520,6520,0
20231212,180800,950893160,6520,6520,6520,6520,0
20231212,180700,950893160,6520,6520,6520,6520,0
20231212,180600,950893160,6520,6520,6520,6520,0
20231212,180500,950893160,6520,6520,6520,6520,0
20231212,180400,950893160,6520,6520,6520,6520,0
20231212,180300,950893160,6520,6520,6520,6520,7023
20231212,180200,950893160,6520,6520,6520,6520,0
20231212,180100,950893160,6520,6520,6520,6520,0
20231212,180000,950893160,6520,6520,6520,6520,0
20231212,175900,950893160,6520,6520,6520,6520,0
20231212,175800,950893160,6520,6520,6520,6520,0
20231212,175700,950893160,6520,6520,6520,6520,0
20231212,175600,950893160,6520,6520,6520,6520,0
20231212,175500,950893160,6520,6520,6520,6520,0
20231212,175400,950893160,6520,6520,6520,6520,0
20231212,175300,950893160,6520,6520,6520,6520,0
20231212,175200,950893160,6520,6520,6520,6520,0
20231212,175100,950893160,6520,6520,6520,6520,0
20231212,175000,950893160,6520,6520,6520,6520,0
20231212,174900,950893160,6520,6520,6520,6520,0
20231212,174800,950893160,6520,6520,6520,6520,0
20231212,174700,950893160,6520,6520,6520,6520,0
20231212,174600,950893160,6520,6520,6520,6520,0
20231212,174500,950893160,6520,6520,6520,6520,0
20231212,174400,950893160,6520,6520,6520,6520,0
20231212,174300,950893160,6520,6520,6520,6520,0
20231212,174200,950893160,6520,6520,6520,6520,0
20231212,174100,950893160,6520,6520,6520,6520,0
20231212,174000,950893160,6520,6520,6520,6520,0
20231212,173900,950893160,6520,6520,6520,6520,0
20231212,173800,950893160,6520,6520,6520,6520,0
20231212,173700,950893160,6520,6520,6520,6520,0
20231212,173600,950893160,6520,6520,6520,6520,0
20231212,173500,950893160,6520,6520,6520,6520,0
20231212,173400,950893160,6520,6520,6520,6520,0
20231212,173300,950893160,6520,6520,6520,6520,7023
20231212,173200,950893160,6520,6520,6520,6520,0
20231212,173100,950893160,6520,6520,6520,6520,0
20231212,173000,950893160,6520,6520,6520,6520,0
20231212,172900,950893160,6520,6520,6520,6520,0
20231212,172800,950893160,6520,6520,6520,6520,0
20231212,172700,950893160,6520,6520,6520,6520,0
20231212,172600,950893160,6520,6520,6520,6520,0
20231212,172500,950893160,6520,6520,6520,6520,0
20231212,172400,950893160,6520,6520,6520,6520,0
20231212,172300,950893160,6520,6520,6520,6520,0
20231212,172200,950893160,6520,6520,6520,6520,0
20231212,172100,950893160,6520,6520,6520,6520,0
20231212,172000,950893160,6520,6520,6520,6520,0
20231212,171900,950893160,6520,6520,6520,6520,0
20231212,171800,950893160,6520,6520,6520,6520,0
20231212,171700,950893160,6520,6520,6520,6520,0
20231212,171600,950893160,6520,6520,6520,6520,0
20231212,171500,950893160,6520,6520,6520,6520,0
20231212,171400,950893160,6520,6520,6520,6520,0
20231212,171300,950893160,6520,6520,6520,6520,0
20231212,171200,950893160,6520,6520,6520,6520,0
20231212,171100,950893160,6520,6520,6520,6520,0
20231212,171000,950893160,6520,6520,6520,6520,0
20231212,170900,950893160,6520,6520,6520,6520,0
20231212,170800,950893160,6520,6520,6520,6520,0
20231212,170700,950893160,6520,6520,6520,6520,0
20231212,170600,950893160,6520,6520,6520,6520,0
20231212,170500,950893160,6520,6520,6520,6520,0
20231212,170400,950893160,6520,6520,6520,6520,0
20231212,170300,950893160,6520,6520,6520,6520,7023
20231212,170200,950893160,6520,6520,6520,6520,0
20231212,170100,950893160,6520,6520,6520,6520,0
20231212,170000,950893160,6520,6520,6520,6520,0
20231212,165900,950893160,6520,6520,6520,6520,0
20231212,165800,950893160,6520,6520,6520,6520,0
20231212,165700,950893160,6520,6520,6520,6520,0
20231212,165600,950893160,6520,6520,6520,6520,0
20231212,165500,950893160,6520,6520,6520,6520,0
20231212,165400,950893160,6520,6520,6520,6520,0
20231212,165300,950893160,6520,6520,6520,6520,0
20231212,165200,950893160,6520,6520,6520,6520,0
20231212,165100,950893160,6520,6520,6520,6520,0
20231212,165000,950893160,6520,6520,6520,6520,0
20231212,164900,950893160,6520,6520,6520,6520,0
20231212,164800,950893160,6520,6520,6520,6520,0
20231212,164700,950893160,6520,6520,6520,6520,0
20231212,164600,950893160,6520,6520,6520,6520,0
20231212,164500,950893160,6520,6520,6520,6520,0
20231212,164400,950893160,6520,6520,6520,6520,0
20231212,164300,950893160,6520,6520,6520,6520,0
20231212,164200,950893160,6520,6520,6520,6520,0
20231212,164100,950893160,6520,6520,6520,6520,0
20231212,164000,950893160,6520,6520,6520,6520,0
20231212,163900,950893160,6520,6520,6520,6520,0
20231212,163800,950893160,6520,6520,6520,6520,0
20231212,163700,950893160,6520,6520,6520,6520,0
20231212,163600,950893160,6520,6520,6520,6520,0
20231212,163500,950893160,6520,6520,6520,6520,0
20231212,163400,950893160,6520,6520,6520,6520,0
20231212,163300,950893160,6520,6520,6520,6520,7023
20231212,163200,950893160,6520,6520,6520,6520,0
20231212,163100,950893160,6520,6520,6520,6520,0
20231212,163000,950893160,6520,6520,6520,6520,0
20231212,162900,950893160,6520,6520,6520,6520,0
20231212,162800,950893160,6520,6520,6520,6520,0
20231212,162700,950893160,6520,6520,6520,6520,0
20231212,162600,950893160,6520,6520,6520,6520,0
20231212,162500,950893160,6520,6520,6520,6520,0
20231212,162400,950893160,6520,6520,6520,6520,0
20231212,162300,950893160,6520,6520,6520,6520,0
20231212,162200,950893160,6520,6520,6520,6520,0
20231212,162100,950893160,6520,6520,6520,6520,0
20231212,162000,950893160,6520,6520,6520,6520,0
20231212,161900,950893160,6520,6520,6520,6520,0
20231212,161800,950893160,6520,6520,6520,6520,0
20231212,161700,950893160,6520,6520,6520,6520,0
20231212,161600,950893160,6520,6520,6520,6520,0
20231212,161500,950893160,6520,6520,6520,6520,0
20231212,161400,950893160,6520,6520,6520,6520,0
20231212,161300,950893160,6520,6520,6520,6520,0
20231212,161200,950893160,6520,6520,6520,6520,0
20231212,161100,950893160,6520,6520,6520,6520,0
20231212,161000,950893160,6520,6520,6520,6520,0
20231212,160900,950893160,6520,6520,6520,6520,0
20231212,160800,950893160,6520,6520,6520,6520,0
20231212,160700,950893160,6520,6520,6520,6520,0
20231212,160600,950893160,6520,6520,6520,6520,0
20231212,160500,950893160,6520,6520,6520,6520,0
20231212,160400,950893160,6520,6520,6520,6520,0
20231212,160300,950893160,6520,6520,6520,6520,7023
20231212,160200,950893160,6520,6520,6520,6520,0
20231212,160100,950893160,6520,6520,6520,6520,0
20231212,160000,950893160,6520,6520,6520,6520,0
20231212,155900,950893160,6520,6520,6520,6520,0
20231212,155800,950893160,6520,6520,6520,6520,0
20231212,155700,950893160,6520,6520,6520,6520,0
20231212,155600,950893160,6520,6520,6520,6520,0
20231212,155500,950893160,6520,6520,6520,6520,0
20231212,155400,950893160,6520,6520,6520,6520,0
20231212,155300,950893160,6520,6520,6520,6520,0
20231212,155200,950893160,6520,6520,6520,6520,0
20231212,155100,950893160,6520,6520,6520,6520,0
20231212,155000,950893160,6520,6520,6520,6520,0
20231212,154900,950893160,6520,6520,6520,6520,0
20231212,154800,950893160,6520,6520,6520,6520,0
20231212,154700,950893160,6520,6520,6520,6520,0
20231212,154600,950893160,6520,6520,6520,6520,0
20231212,154500,950893160,6520,6520,6520,6520,0
20231212,154400,950893160,6520,6520,6520,6520,0
20231212,154300,950893160,6520,6520,6520,6520,0
20231212,154200,950893160,6520,6520,6520,6520,0
20231212,154100,950893160,6520,6520,6520,6520,0
20231212,154000,950893160,6520,6520,6520,6520,0
20231212,153900,950893160,6520,6520,6520,6520,0
20231212,153800,950893160,6520,6520,6520,6520,0
20231212,153700,950893160,6520,6520,6520,6520,0
20231212,153600,950893160,6520,6520,6520,6520,0
20231212,153500,950893160,6520,6520,6520,6520,0
20231212,153400,950893160,6520,6520,6520,6520,0
20231212,153300,950893160,6520,6520,6520,6520,7023
20231212,153200,950893160,6520,6520,6520,6520,0
20231212,153100,950893160,6520,6520,6520,6520,0
20231212,153000,950893160,6520,6520,6520,6520,7023
20231212,152900,905103200,6560,6560,6560,6560,0
20231212,152800,905103200,6560,6560,6560,6560,0
20231212,152700,905103200,6560,6560,6560,6560,0
20231212,152600,905103200,6560,6560,6560,6560,0
20231212,152500,905103200,6560,6560,6560,6560,0
20231212,152400,905103200,6560,6560,6560,6560,0
20231212,152300,905103200,6560,6560,6560,6560,0
20231212,152200,905103200,6560,6560,6560,6560,0
20231212,152100,905103200,6560,6560,6560,6560,0
20231212,152000,905103200,6560,6560,6560,6560,0
20231212,151900,905103200,6560,6550,6560,6540,3641
20231212,151800,881239040,6550,6550,6560,6540,3845
20231212,151700,856055730,6550,6540,6550,6540,1160
20231212,151600,848460350,6540,6550,6550,6540,612
20231212,151500,844452630,6550,6550,6550,6540,1250
20231212,151400,836268560,6550,6550,6550,6540,977
20231212,151300,829869420,6550,6550,6550,6540,669
20231212,151200,825487500,6550,6540,6550,6540,579
20231212,151100,821695120,6540,6540,6550,6540,907
20231212,151000,815758110,6550,6550,6550,6550,525
20231212,150900,812319360,6550,6540,6550,6540,1297
20231212,150800,803831740,6540,6540,6540,6540,1521
20231212,150700,793884400,6540,6540,6540,6530,1055
20231212,150600,786984800,6540,6550,6550,6530,2044
20231212,150500,773612070,6540,6540,6550,6540,1729
20231212,150400,762304370,6540,6530,6540,6530,455
20231212,150300,759333210,6530,6530,6530,6530,879
20231212,150200,753593340,6530,6520,6530,6520,144
20231212,150100,752654260,6510,6510,6510,6510,280
20231212,150000,750831460,6510,6520,6520,6510,820
20231212,145900,745487830,6510,6510,6510,6500,541
20231212,145800,741965950,6500,6490,6500,6490,281
20231212,145700,740139550,6500,6500,6500,6500,25
20231212,145600,739977050,6500,6500,6500,6500,10
20231212,145500,739912050,6500,6490,6500,6490,72
20231212,145400,739444760,6500,6500,6500,6500,50
20231212,145300,739119760,6500,6500,6500,6490,729
20231212,145200,734383470,6500,6500,6500,6500,252
20231212,145100,732745470,6500,6500,6500,6500,213
20231212,145000,731360970,6490,6490,6490,6490,21
20231212,144900,731224680,6490,6500,6500,6490,19
20231212,144800,731101190,6500,6510,6510,6500,23
20231212,144700,730951680,6500,6500,6500,6500,70
20231212,144600,730496680,6500,6500,6500,6500,2
20231212,144500,730483680,6500,6500,6500,6500,29
20231212,144400,730295180,6510,6500,6510,6490,2253
20231212,144300,715670970,6500,6510,6510,6500,26
20231212,144200,715501960,6500,6500,6500,6500,30
20231212,144100,715306960,6500,6500,6500,6500,545
20231212,144000,711764460,6500,6500,6500,6500,189
20231212,143900,710535960,6500,6500,6500,6500,13
20231212,143800,710451460,6500,6510,6510,6500,303
20231212,143700,708479400,6500,6510,6510,6500,266
20231212,143600,706748820,6510,6510,6510,6510,21
20231212,143500,706612110,6520,6520,6520,6520,0
20231212,143400,706612110,6520,6500,6520,6500,132
20231212,143300,705752780,6500,6490,6500,6490,68
20231212,143200,705311350,6500,6500,6500,6500,6
20231212,143100,705272350,6500,6500,6510,6500,20
20231212,143000,705142300,6520,6490,6520,6490,8
20231212,142900,705090240,6500,6520,6520,6490,4213
20231212,142800,677665950,6510,6510,6510,6510,150
20231212,142700,676689450,6520,6520,6520,6510,156
20231212,142600,675673830,6510,6510,6520,6510,484
20231212,142500,672522980,6520,6520,6520,6520,8
20231212,142400,672470820,6520,6520,6520,6510,514
20231212,142300,669124540,6520,6520,6520,6520,10
20231212,142200,669059340,6520,6520,6520,6520,3
20231212,142100,669039780,6510,6520,6520,6510,32
20231212,142000,668831350,6520,6520,6520,6520,17
20231212,141900,668720510,6520,6520,6520,6520,5
20231212,141800,668687910,6520,6510,6520,6510,27
20231212,141700,668512080,6520,6520,6520,6520,1
20231212,141600,668505560,6510,6520,6520,6510,26
20231212,141500,668336250,6520,6520,6520,6520,0
20231212,141400,668336250,6520,6520,6520,6520,1
20231212,141300,668329730,6510,6510,6510,6510,21
20231212,141200,668193020,6510,6510,6510,6510,490
20231212,141100,665003120,6520,6520,6520,6520,86
20231212,141000,664442400,6510,6530,6530,6510,36
20231212,140900,664207790,6530,6530,6530,6530,0
20231212,140800,664207790,6530,6530,6530,6530,0
20231212,140700,664207790,6530,6520,6530,6520,2
20231212,140600,664194740,6510,6510,6520,6510,43
20231212,140500,663914800,6510,6500,6510,6500,7
20231212,140400,663869270,6510,6510,6520,6510,570
20231212,140300,660158560,6520,6520,6520,6520,2
20231212,140200,660145520,6510,6510,6510,6510,70
20231212,140100,659689820,6510,6510,6510,6500,11
20231212,140000,659618220,6510,6510,6520,6500,511
20231212,135900,656291620,6510,6520,6530,6510,914
20231212,135800,650338490,6530,6520,6530,6520,10
20231212,135700,650273280,6520,6520,6520,6520,15
20231212,135600,650175480,6520,6530,6530,6510,728
20231212,135500,645428870,6530,6530,6530,6530,0
20231212,135400,645428870,6530,6530,6530,6530,1
20231212,135300,645422340,6530,6530,6530,6530,0
20231212,135200,645422340,6530,6530,6530,6530,0
20231212,135100,645422340,6530,6530,6530,6530,0
20231212,135000,645422340,6530,6540,6540,6530,97
20231212,134900,644787970,6550,6550,6550,6550,0
20231212,134800,644787970,6550,6550,6550,6550,100
20231212,134700,644132970,6550,6540,6550,6540,122
20231212,134600,643334820,6540,6540,6540,6540,0
20231212,134500,643334820,6540,6540,6540,6540,400
20231212,134400,640718820,6540,6530,6540,6530,2000
20231212,134300,627642900,6520,6520,6520,6520,171
20231212,134200,626527980,6520,6520,6520,6520,616
20231212,134100,622511660,6520,6520,6520,6520,2
20231212,134000,622498620,6520,6520,6520,6520,383
20231212,133900,620001460,6520,6520,6520,6520,44
20231212,133800,619714580,6520,6520,6520,6520,105
20231212,133700,619029980,6520,6530,6530,6520,90
20231212,133600,618442290,6520,6530,6530,6520,23
20231212,133500,618292310,6520,6530,6530,6520,62
20231212,133400,617887950,6530,6530,6530,6530,0
20231212,133300,617887950,6530,6530,6530,6530,680
20231212,133200,613447550,6530,6530,6530,6530,0
20231212,133100,613447550,6530,6520,6530,6520,1000
20231212,133000,606919350,6520,6520,6520,6520,31
20231212,132900,606717230,6520,6520,6520,6520,106
20231212,132800,606026110,6520,6520,6520,6520,2
20231212,132700,606013070,6520,6520,6520,6520,108
20231212,132600,605308910,6510,6510,6510,6510,21
20231212,132500,605172200,6520,6520,6520,6520,200
20231212,132400,603868200,6520,6520,6520,6520,1
20231212,132300,603861680,6510,6520,6520,6510,1234
20231212,132200,595828330,6510,6510,6510,6510,0
20231212,132100,595828330,6510,6510,6510,6510,100
20231212,132000,595177330,6510,6510,6510,6510,110
20231212,131900,594461230,6510,6510,6510,6510,21
20231212,131800,594324520,6520,6520,6520,6520,0
20231212,131700,594324520,6520,6520,6520,6520,0
20231212,131600,594324520,6520,6520,6520,6520,0
20231212,131500,594324520,6520,6520,6520,6520,3
20231212,131400,594304960,6520,6520,6520,6520,10
20231212,131300,594239760,6520,6520,6520,6520,3
20231212,131200,594220200,6520,6520,6520,6520,0
20231212,131100,594220200,6520,6520,6520,6520,4
20231212,131000,594194120,6520,6520,6520,6520,129
20231212,130900,593353040,6510,6510,6510,6510,50
20231212,130800,593027540,6520,6520,6520,6520,88
20231212,130700,592453780,6520,6520,6520,6510,1185
20231212,130600,584727790,6520,6520,6520,6520,4
20231212,130500,584701710,6520,6510,6520,6510,465
20231212,130400,581674550,6520,6520,6520,6520,1
20231212,130300,581668030,6510,6510,6510,6510,21
20231212,130200,581531320,6520,6520,6520,6520,0
20231212,130100,581531320,6520,6520,6520,6520,0
20231212,130000,581531320,6520,6520,6520,6520,0
20231212,125900,581531320,6520,6520,6520,6520,0
20231212,125800,581531320,6520,6520,6520,6520,40
20231212,125700,581270520,6520,6500,6520,6500,22
20231212,125600,581127500,6510,6510,6510,6510,2
20231212,125500,581114480,6520,6520,6520,6520,35
20231212,125400,580886280,6520,6520,6520,6520,1
20231212,125300,580879760,6500,6500,6500,6500,116
20231212,125200,580125760,6520,6520,6520,6520,0
20231212,125100,580125760,6520,6510,6520,6510,273
20231212,125000,578346830,6510,6510,6510,6510,127
20231212,124900,577520060,6510,6510,6510,6510,0
20231212,124800,577520060,6510,6510,6510,6510,0
20231212,124700,577520060,6510,6510,6510,6510,0
20231212,124600,577520060,6510,6510,6510,6510,0
20231212,124500,577520060,6510,6510,6510,6510,0
20231212,124400,577520060,6510,6510,6510,6510,100
20231212,124300,576869060,6510,6520,6520,6510,122
20231212,124200,576074620,6510,6500,6510,6500,1387
20231212,124100,567045260,6500,6500,6500,6500,0
20231212,124000,567045260,6500,6500,6500,6500,25
20231212,123900,566882760,6510,6510,6510,6510,100
20231212,123800,566231760,6510,6510,6510,6510,2001
20231212,123700,553205250,6510,6500,6510,6500,3203
20231212,123600,532385740,6500,6500,6500,6500,1
20231212,123500,532379240,6490,6490,6490,6490,0
20231212,123400,532379240,6490,6500,6500,6490,1148
20231212,123300,524928420,6490,6490,6490,6490,1
20231212,123200,524921930,6500,6500,6500,6500,50
20231212,123100,524596930,6490,6490,6490,6490,0
20231212,123000,524596930,6490,6490,6490,6490,100
20231212,122900,523947930,6490,6490,6490,6490,21
20231212,122800,523811640,6490,6490,6490,6490,1
20231212,122700,523805150,6490,6490,6490,6490,0
20231212,122600,523805150,6490,6490,6490,6490,500
20231212,122500,520560150,6490,6490,6490,6490,21
20231212,122400,520423860,6500,6500,6500,6500,0
20231212,122300,520423860,6500,6500,6500,6500,0
20231212,122200,520423860,6500,6500,6500,6500,0
20231212,122100,520423860,6500,6500,6500,6500,2
20231212,122000,520410860,6500,6500,6500,6500,0
20231212,121900,520410860,6500,6490,6500,6490,22
20231212,121800,520268070,6490,6490,6490,6480,381
20231212,121700,517798480,6480,6480,6490,6480,828
20231212,121600,512424800,6490,6490,6490,6490,87
20231212,121500,511860170,6490,6490,6490,6490,814
20231212,121400,506577310,6490,6490,6490,6490,116
20231212,121300,505824470,6490,6490,6490,6490,0
20231212,121200,505824470,6490,6490,6490,6490,1471
20231212,121100,496277680,6490,6490,6490,6490,800
20231212,121000,491085680,6500,6500,6500,6500,0
20231212,120900,491085680,6500,6500,6500,6500,1
20231212,120800,491079180,6490,6490,6490,6490,200
20231212,120700,489781180,6490,6490,6490,6490,21
20231212,120600,489644890,6500,6500,6500,6500,0
20231212,120500,489644890,6500,6500,6500,6500,0
20231212,120400,489644890,6500,6500,6500,6500,0
20231212,120300,489644890,6500,6500,6500,6500,1
20231212,120200,489638390,6500,6500,6500,6500,1
20231212,120100,489631890,6490,6490,6490,6490,0
20231212,120000,489631890,6490,6490,6490,6490,21
20231212,115900,489495600,6500,6500,6500,6500,1
20231212,115800,489489100,6490,6490,6490,6490,0
20231212,115700,489489100,6490,6490,6490,6490,0
20231212,115600,489489100,6490,6490,6490,6490,100
20231212,115500,488840100,6490,6490,6490,6490,310
20231212,115400,486828200,6490,6490,6490,6490,71
20231212,115300,486367410,6490,6490,6490,6490,103
20231212,115200,485698940,6490,6490,6490,6490,500
20231212,115100,482453940,6500,6500,6500,6500,10
20231212,115000,482388940,6500,6500,6500,6500,153
20231212,114900,481394440,6500,6500,6500,6500,0
20231212,114800,481394440,6500,6500,6500,6500,1
20231212,114700,481387940,6490,6500,6500,6490,1258
20231212,114600,473219970,6500,6500,6500,6500,101
20231212,114500,472563470,6490,6490,6500,6490,301
20231212,114400,470609890,6480,6480,6490,6480,507
20231212,114300,467324520,6490,6490,6490,6490,0
20231212,114200,467324520,6490,6490,6490,6490,0
20231212,114100,467324520,6490,6490,6490,6490,1
20231212,114000,467318030,6480,6480,6480,6480,104
20231212,113900,466644110,6490,6490,6490,6490,0
20231212,113800,466644110,6490,6480,6490,6480,22
20231212,113700,466501540,6490,6490,6490,6490,0
20231212,113600,466501540,6490,6490,6490,6490,1
20231212,113500,466495050,6480,6480,6480,6480,100
20231212,113400,465847050,6490,6490,6490,6490,11
20231212,113300,465775660,6490,6490,6490,6490,10
20231212,113200,465710760,6490,6490,6490,6490,67
20231212,113100,465275930,6490,6490,6490,6490,2
20231212,113000,465262950,6480,6480,6480,6480,21
20231212,112900,465126870,6490,6490,6490,6480,139
20231212,112800,464225220,6490,6490,6490,6490,0
20231212,112700,464225220,6490,6490,6490,6490,23
20231212,112600,464075950,6490,6490,6490,6490,1
20231212,112500,464069460,6480,6480,6480,6480,21
20231212,112400,463933380,6490,6490,6490,6490,0
20231212,112300,463933380,6490,6490,6490,6490,626
20231212,112200,459870640,6500,6500,6500,6500,0
20231212,112100,459870640,6500,6500,6500,6500,20
20231212,112000,459740640,6500,6500,6500,6490,268
20231212,111900,458001300,6490,6490,6490,6490,13
20231212,111800,457916930,6490,6490,6490,6480,105
20231212,111700,457236480,6490,6490,6490,6480,135
20231212,111600,456360390,6490,6490,6490,6490,0
20231212,111500,456360390,6490,6500,6500,6490,72
20231212,111400,455893100,6490,6500,6500,6490,106
20231212,111300,455205150,6490,6490,6490,6490,478
20231212,111200,452102930,6490,6490,6490,6490,0
20231212,111100,452102930,6490,6490,6490,6490,0
20231212,111000,452102930,6490,6480,6490,6480,335
20231212,110900,449931990,6500,6500,6500,6480,998
20231212,110800,443455100,6490,6490,6490,6490,0
20231212,110700,443455100,6490,6490,6490,6490,23
20231212,110600,443305830,6500,6500,6500,6500,4
20231212,110500,443279830,6500,6500,6500,6500,51
20231212,110400,442948330,6490,6490,6490,6480,38
20231212,110300,442701770,6490,6490,6490,6490,102
20231212,110200,442039790,6480,6480,6480,6480,52
20231212,110100,441702830,6480,6500,6500,6480,22
20231212,110000,441560250,6480,6480,6480,6480,0
20231212,105900,441560250,6480,6480,6480,6480,2
20231212,105800,441547290,6480,6480,6480,6480,0
20231212,105700,441547290,6480,6480,6480,6480,421
20231212,105600,438819210,6500,6500,6500,6500,0
20231212,105500,438819210,6500,6500,6500,6500,0
20231212,105400,438819210,6500,6500,6500,6500,17
20231212,105300,438708710,6480,6480,6480,6480,660
20231212,105200,434431910,6490,6490,6490,6490,294
20231212,105100,432523850,6500,6500,6500,6500,20
20231212,105000,432393850,6500,6500,6500,6500,18
20231212,104900,432276850,6480,6480,6480,6480,0
20231212,104800,432276850,6480,6480,6480,6480,22
20231212,104700,432134290,6490,6490,6490,6490,19
20231212,104600,432010980,6490,6490,6490,6490,85
20231212,104500,431459330,6500,6500,6500,6500,0
20231212,104400,431459330,6500,6500,6500,6500,0
20231212,104300,431459330,6500,6480,6500,6480,53
20231212,104200,431115410,6480,6470,6480,6470,526
20231212,104100,427712140,6480,6470,6480,6470,605
20231212,104000,423797780,6470,6470,6470,6470,0
20231212,103900,423797780,6470,6470,6470,6470,0
20231212,103800,423797780,6470,6470,6470,6470,0
20231212,103700,423797780,6470,6470,6470,6470,40
20231212,103600,423538980,6500,6490,6500,6480,3
20231212,103500,423519510,6500,6500,6500,6500,1
20231212,103400,423513010,6460,6460,6460,6460,0
20231212,103300,423513010,6460,6500,6500,6460,510
20231212,103200,420217160,6500,6500,6500,6500,0
20231212,103100,420217160,6500,6500,6500,6500,1
20231212,103000,420210660,6470,6470,6470,6470,527
20231212,102900,416800970,6470,6470,6470,6470,24
20231212,102800,416645690,6470,6460,6470,6460,203
20231212,102700,415334300,6460,6460,6460,6460,408
20231212,102600,412698620,6470,6470,6470,6470,142
20231212,102500,411779880,6500,6500,6500,6500,10
20231212,102400,411714880,6500,6470,6500,6470,11
20231212,102300,411643590,6470,6470,6470,6470,2
20231212,102200,411630650,6460,6470,6470,6460,200
20231212,102100,410338340,6470,6470,6470,6470,792
20231212,102000,405214100,6470,6470,6470,6470,4
20231212,101900,405188220,6500,6500,6500,6500,0
20231212,101800,405188220,6500,6480,6500,6480,2483
20231212,101700,389065870,6480,6480,6480,6480,1
20231212,101600,389059390,6470,6470,6470,6470,21
20231212,101500,388923520,6480,6480,6480,6480,1
20231212,101400,388917040,6470,6470,6470,6470,0
20231212,101300,388917040,6470,6470,6470,6470,791
20231212,101200,383799270,6470,6470,6470,6470,15
20231212,101100,383702220,6460,6470,6470,6460,1003
20231212,101000,377222810,6470,6470,6470,6470,150
20231212,100900,376252310,6470,6470,6470,6470,110
20231212,100800,375540610,6470,6470,6470,6470,70
20231212,100700,375087710,6470,6470,6470,6460,129
20231212,100600,374253290,6470,6480,6480,6470,81
20231212,100500,373729210,6470,6470,6470,6470,4
20231212,100400,373703330,6480,6460,6490,6460,20
20231212,100300,373573580,6490,6470,6490,6460,151
20231212,100200,372597990,6460,6480,6480,6460,573
20231212,100100,368889010,6490,6490,6490,6490,125
20231212,100000,368077760,6480,6480,6480,6480,1075
20231212,095900,361111760,6480,6480,6480,6480,8
20231212,095800,361059920,6480,6480,6480,6480,52
20231212,095700,360722960,6480,6480,6480,6480,10
20231212,095600,360658160,6480,6470,6480,6470,101
20231212,095500,360003690,6470,6460,6470,6460,220
20231212,095400,358581830,6470,6470,6470,6470,1
20231212,095300,358575360,6470,6470,6470,6470,1
20231212,095200,358568890,6460,6460,6460,6460,1771
20231212,095100,347128230,6460,6470,6470,6460,57
20231212,095000,346760000,6470,6470,6470,6470,115
20231212,094900,346015950,6470,6460,6470,6460,53
20231212,094800,345673450,6460,6470,6470,6460,899
20231212,094700,339862380,6460,6480,6480,6460,201
20231212,094600,338563900,6460,6460,6460,6460,4
20231212,094500,338538060,6460,6460,6480,6460,425
20231212,094400,335788560,6460,6460,6460,6460,110
20231212,094300,335077960,6460,6450,6460,6450,3554
20231212,094200,312154460,6450,6460,6460,6450,1306
20231212,094100,303729760,6460,6460,6460,6450,927
20231212,094000,297742230,6460,6460,6460,6460,150
20231212,093900,296773230,6460,6460,6460,6460,784
20231212,093800,291708590,6460,6460,6460,6450,375
20231212,093700,289288300,6460,6460,6460,6450,1140
20231212,093600,281929110,6460,6460,6460,6450,141
20231212,093500,281018460,6460,6460,6470,6460,2362
20231212,093400,265759300,6460,6460,6470,6460,547
20231212,093300,262223670,6470,6460,6470,6460,589
20231212,093200,258418620,6470,6460,6470,6460,1219
20231212,093100,250543850,6460,6470,6470,6460,3021
20231212,093000,231014140,6470,6500,6500,6470,9457
20231212,092900,169710720,6500,6510,6510,6500,2478
20231212,092800,153603630,6510,6520,6520,6510,201
20231212,092700,152295110,6510,6510,6510,6500,828
20231212,092600,146909380,6510,6510,6520,6510,1550
20231212,092500,136818870,6510,6510,6510,6510,318
20231212,092400,134748690,6510,6510,6510,6510,18
20231212,092300,134631510,6510,6520,6520,6510,339
20231212,092200,132423230,6520,6510,6520,6510,8
20231212,092100,132371110,6510,6510,6510,6510,1
20231212,092000,132364600,6520,6520,6520,6520,1
20231212,091900,132358080,6520,6510,6520,6510,501
20231212,091800,129096560,6510,6510,6510,6510,1345
20231212,091700,120340610,6520,6510,6520,6510,293
20231212,091600,118433160,6520,6510,6520,6510,716
20231212,091500,113771880,6510,6520,6520,6510,597
20231212,091400,109879520,6520,6520,6520,6520,15
20231212,091300,109781720,6510,6520,6520,6510,71
20231212,091200,109319200,6520,6510,6520,6510,209
20231212,091100,107957020,6520,6510,6520,6500,126
20231212,091000,107137440,6500,6520,6540,6500,170
20231212,090900,106028890,6510,6500,6510,6500,222
20231212,090800,104583860,6490,6500,6510,6490,2487
20231212,090700,88433050,6500,6500,6500,6500,4048
20231212,090600,62121050,6500,6500,6510,6500,1162
20231212,090500,54568040,6510,6510,6510,6510,568
20231212,090400,50870360,6510,6500,6520,6500,846
20231212,090300,45362100,6500,6520,6530,6500,14
20231212,090200,45270940,6530,6510,6530,6500,2505
20231212,090100,28985310,6500,6520,6530,6500,2187
20231212,090000,14746670,6510,6510,6510,6500,2214