KissMeData/066310/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,194100,21351072660,9560,9560,9560,9560,14993
20231212,194000,21351072660,9560,9560,9560,9560,0
20231212,193900,21351072660,9560,9560,9560,9560,0
20231212,193800,21351072660,9560,9560,9560,9560,0
20231212,193700,21351072660,9560,9560,9560,9560,0
20231212,193600,21351072660,9560,9560,9560,9560,0
20231212,193500,21351072660,9560,9560,9560,9560,0
20231212,193400,21351072660,9560,9560,9560,9560,0
20231212,193300,21351072660,9560,9560,9560,9560,0
20231212,193200,21351072660,9560,9560,9560,9560,0
20231212,193100,21351072660,9560,9560,9560,9560,0
20231212,193000,21351072660,9560,9560,9560,9560,0
20231212,192900,21351072660,9560,9560,9560,9560,0
20231212,192800,21351072660,9560,9560,9560,9560,0
20231212,192700,21351072660,9560,9560,9560,9560,0
20231212,192600,21351072660,9560,9560,9560,9560,0
20231212,192500,21351072660,9560,9560,9560,9560,0
20231212,192400,21351072660,9560,9560,9560,9560,0
20231212,192300,21351072660,9560,9560,9560,9560,0
20231212,192200,21351072660,9560,9560,9560,9560,0
20231212,192100,21351072660,9560,9560,9560,9560,0
20231212,192000,21351072660,9560,9560,9560,9560,0
20231212,191900,21351072660,9560,9560,9560,9560,0
20231212,191800,21351072660,9560,9560,9560,9560,0
20231212,191700,21351072660,9560,9560,9560,9560,0
20231212,191600,21351072660,9560,9560,9560,9560,0
20231212,191500,21351072660,9560,9560,9560,9560,0
20231212,191400,21351072660,9560,9560,9560,9560,0
20231212,191300,21351072660,9560,9560,9560,9560,0
20231212,191200,21351072660,9560,9560,9560,9560,0
20231212,191100,21351072660,9560,9560,9560,9560,14993
20231212,191000,21351072660,9560,9560,9560,9560,0
20231212,190900,21351072660,9560,9560,9560,9560,0
20231212,190800,21351072660,9560,9560,9560,9560,0
20231212,190700,21351072660,9560,9560,9560,9560,0
20231212,190600,21351072660,9560,9560,9560,9560,0
20231212,190500,21351072660,9560,9560,9560,9560,0
20231212,190400,21351072660,9560,9560,9560,9560,0
20231212,190300,21351072660,9560,9560,9560,9560,0
20231212,190200,21351072660,9560,9560,9560,9560,0
20231212,190100,21351072660,9560,9560,9560,9560,0
20231212,190000,21351072660,9560,9560,9560,9560,0
20231212,185900,21351072660,9560,9560,9560,9560,0
20231212,185800,21351072660,9560,9560,9560,9560,0
20231212,185700,21351072660,9560,9560,9560,9560,0
20231212,185600,21351072660,9560,9560,9560,9560,0
20231212,185500,21351072660,9560,9560,9560,9560,0
20231212,185400,21351072660,9560,9560,9560,9560,0
20231212,185300,21351072660,9560,9560,9560,9560,0
20231212,185200,21351072660,9560,9560,9560,9560,0
20231212,185100,21351072660,9560,9560,9560,9560,0
20231212,185000,21351072660,9560,9560,9560,9560,0
20231212,184900,21351072660,9560,9560,9560,9560,0
20231212,184800,21351072660,9560,9560,9560,9560,0
20231212,184700,21351072660,9560,9560,9560,9560,0
20231212,184600,21351072660,9560,9560,9560,9560,0
20231212,184500,21351072660,9560,9560,9560,9560,0
20231212,184400,21351072660,9560,9560,9560,9560,0
20231212,184300,21351072660,9560,9560,9560,9560,0
20231212,184200,21351072660,9560,9560,9560,9560,0
20231212,184100,21351072660,9560,9560,9560,9560,14993
20231212,184000,21351072660,9560,9560,9560,9560,0
20231212,183900,21351072660,9560,9560,9560,9560,0
20231212,183800,21351072660,9560,9560,9560,9560,0
20231212,183700,21351072660,9560,9560,9560,9560,0
20231212,183600,21351072660,9560,9560,9560,9560,0
20231212,183500,21351072660,9560,9560,9560,9560,0
20231212,183400,21351072660,9560,9560,9560,9560,0
20231212,183300,21351072660,9560,9560,9560,9560,0
20231212,183200,21351072660,9560,9560,9560,9560,0
20231212,183100,21351072660,9560,9560,9560,9560,0
20231212,183000,21351072660,9560,9560,9560,9560,0
20231212,182900,21351072660,9560,9560,9560,9560,0
20231212,182800,21351072660,9560,9560,9560,9560,0
20231212,182700,21351072660,9560,9560,9560,9560,0
20231212,182600,21351072660,9560,9560,9560,9560,0
20231212,182500,21351072660,9560,9560,9560,9560,0
20231212,182400,21351072660,9560,9560,9560,9560,0
20231212,182300,21351072660,9560,9560,9560,9560,0
20231212,182200,21351072660,9560,9560,9560,9560,0
20231212,182100,21351072660,9560,9560,9560,9560,0
20231212,182000,21351072660,9560,9560,9560,9560,0
20231212,181900,21351072660,9560,9560,9560,9560,0
20231212,181800,21351072660,9560,9560,9560,9560,0
20231212,181700,21351072660,9560,9560,9560,9560,0
20231212,181600,21351072660,9560,9560,9560,9560,0
20231212,181500,21351072660,9560,9560,9560,9560,0
20231212,181400,21351072660,9560,9560,9560,9560,0
20231212,181300,21351072660,9560,9560,9560,9560,0
20231212,181200,21351072660,9560,9560,9560,9560,0
20231212,181100,21351072660,9560,9560,9560,9560,14993
20231212,181000,21351072660,9560,9560,9560,9560,0
20231212,180900,21351072660,9560,9560,9560,9560,0
20231212,180800,21351072660,9560,9560,9560,9560,0
20231212,180700,21351072660,9560,9560,9560,9560,0
20231212,180600,21351072660,9560,9560,9560,9560,0
20231212,180500,21351072660,9560,9560,9560,9560,0
20231212,180400,21351072660,9560,9560,9560,9560,0
20231212,180300,21351072660,9560,9560,9560,9560,0
20231212,180200,21351072660,9560,9560,9560,9560,0
20231212,180100,21351072660,9560,9560,9560,9560,0
20231212,180000,21351072660,9560,9560,9560,9560,0
20231212,175900,21351072660,9560,9560,9560,9560,0
20231212,175800,21351072660,9560,9560,9560,9560,0
20231212,175700,21351072660,9560,9560,9560,9560,0
20231212,175600,21351072660,9560,9560,9560,9560,0
20231212,175500,21351072660,9560,9560,9560,9560,0
20231212,175400,21351072660,9560,9560,9560,9560,0
20231212,175300,21351072660,9560,9560,9560,9560,0
20231212,175200,21351072660,9560,9560,9560,9560,0
20231212,175100,21351072660,9560,9560,9560,9560,0
20231212,175000,21351072660,9560,9560,9560,9560,0
20231212,174900,21351072660,9560,9560,9560,9560,0
20231212,174800,21351072660,9560,9560,9560,9560,0
20231212,174700,21351072660,9560,9560,9560,9560,0
20231212,174600,21351072660,9560,9560,9560,9560,0
20231212,174500,21351072660,9560,9560,9560,9560,0
20231212,174400,21351072660,9560,9560,9560,9560,0
20231212,174300,21351072660,9560,9560,9560,9560,0
20231212,174200,21351072660,9560,9560,9560,9560,0
20231212,174100,21351072660,9560,9560,9560,9560,14993
20231212,174000,21351072660,9560,9560,9560,9560,0
20231212,173900,21351072660,9560,9560,9560,9560,0
20231212,173800,21351072660,9560,9560,9560,9560,0
20231212,173700,21351072660,9560,9560,9560,9560,0
20231212,173600,21351072660,9560,9560,9560,9560,0
20231212,173500,21351072660,9560,9560,9560,9560,0
20231212,173400,21351072660,9560,9560,9560,9560,0
20231212,173300,21351072660,9560,9560,9560,9560,0
20231212,173200,21351072660,9560,9560,9560,9560,0
20231212,173100,21351072660,9560,9560,9560,9560,0
20231212,173000,21351072660,9560,9560,9560,9560,0
20231212,172900,21351072660,9560,9560,9560,9560,0
20231212,172800,21351072660,9560,9560,9560,9560,0
20231212,172700,21351072660,9560,9560,9560,9560,0
20231212,172600,21351072660,9560,9560,9560,9560,0
20231212,172500,21351072660,9560,9560,9560,9560,0
20231212,172400,21351072660,9560,9560,9560,9560,0
20231212,172300,21351072660,9560,9560,9560,9560,0
20231212,172200,21351072660,9560,9560,9560,9560,0
20231212,172100,21351072660,9560,9560,9560,9560,0
20231212,172000,21351072660,9560,9560,9560,9560,0
20231212,171900,21351072660,9560,9560,9560,9560,0
20231212,171800,21351072660,9560,9560,9560,9560,0
20231212,171700,21351072660,9560,9560,9560,9560,0
20231212,171600,21351072660,9560,9560,9560,9560,0
20231212,171500,21351072660,9560,9560,9560,9560,0
20231212,171400,21351072660,9560,9560,9560,9560,0
20231212,171300,21351072660,9560,9560,9560,9560,0
20231212,171200,21351072660,9560,9560,9560,9560,0
20231212,171100,21351072660,9560,9560,9560,9560,14993
20231212,171000,21351072660,9560,9560,9560,9560,0
20231212,170900,21351072660,9560,9560,9560,9560,0
20231212,170800,21351072660,9560,9560,9560,9560,0
20231212,170700,21351072660,9560,9560,9560,9560,0
20231212,170600,21351072660,9560,9560,9560,9560,0
20231212,170500,21351072660,9560,9560,9560,9560,0
20231212,170400,21351072660,9560,9560,9560,9560,0
20231212,170300,21351072660,9560,9560,9560,9560,0
20231212,170200,21351072660,9560,9560,9560,9560,0
20231212,170100,21351072660,9560,9560,9560,9560,0
20231212,170000,21351072660,9560,9560,9560,9560,0
20231212,165900,21351072660,9560,9560,9560,9560,0
20231212,165800,21351072660,9560,9560,9560,9560,0
20231212,165700,21351072660,9560,9560,9560,9560,0
20231212,165600,21351072660,9560,9560,9560,9560,0
20231212,165500,21351072660,9560,9560,9560,9560,0
20231212,165400,21351072660,9560,9560,9560,9560,0
20231212,165300,21351072660,9560,9560,9560,9560,0
20231212,165200,21351072660,9560,9560,9560,9560,0
20231212,165100,21351072660,9560,9560,9560,9560,0
20231212,165000,21351072660,9560,9560,9560,9560,0
20231212,164900,21351072660,9560,9560,9560,9560,0
20231212,164800,21351072660,9560,9560,9560,9560,0
20231212,164700,21351072660,9560,9560,9560,9560,0
20231212,164600,21351072660,9560,9560,9560,9560,0
20231212,164500,21351072660,9560,9560,9560,9560,0
20231212,164400,21351072660,9560,9560,9560,9560,0
20231212,164300,21351072660,9560,9560,9560,9560,0
20231212,164200,21351072660,9560,9560,9560,9560,0
20231212,164100,21351072660,9560,9560,9560,9560,14993
20231212,164000,21351072660,9560,9560,9560,9560,0
20231212,163900,21351072660,9560,9560,9560,9560,0
20231212,163800,21351072660,9560,9560,9560,9560,0
20231212,163700,21351072660,9560,9560,9560,9560,0
20231212,163600,21351072660,9560,9560,9560,9560,0
20231212,163500,21351072660,9560,9560,9560,9560,0
20231212,163400,21351072660,9560,9560,9560,9560,0
20231212,163300,21351072660,9560,9560,9560,9560,0
20231212,163200,21351072660,9560,9560,9560,9560,0
20231212,163100,21351072660,9560,9560,9560,9560,0
20231212,163000,21351072660,9560,9560,9560,9560,0
20231212,162900,21351072660,9560,9560,9560,9560,0
20231212,162800,21351072660,9560,9560,9560,9560,0
20231212,162700,21351072660,9560,9560,9560,9560,0
20231212,162600,21351072660,9560,9560,9560,9560,0
20231212,162500,21351072660,9560,9560,9560,9560,0
20231212,162400,21351072660,9560,9560,9560,9560,0
20231212,162300,21351072660,9560,9560,9560,9560,0
20231212,162200,21351072660,9560,9560,9560,9560,0
20231212,162100,21351072660,9560,9560,9560,9560,0
20231212,162000,21351072660,9560,9560,9560,9560,0
20231212,161900,21351072660,9560,9560,9560,9560,0
20231212,161800,21351072660,9560,9560,9560,9560,0
20231212,161700,21351072660,9560,9560,9560,9560,0
20231212,161600,21351072660,9560,9560,9560,9560,0
20231212,161500,21351072660,9560,9560,9560,9560,0
20231212,161400,21351072660,9560,9560,9560,9560,0
20231212,161300,21351072660,9560,9560,9560,9560,0
20231212,161200,21351072660,9560,9560,9560,9560,0
20231212,161100,21351072660,9560,9560,9560,9560,14993
20231212,161000,21351072660,9560,9560,9560,9560,0
20231212,160900,21351072660,9560,9560,9560,9560,0
20231212,160800,21351072660,9560,9560,9560,9560,0
20231212,160700,21351072660,9560,9560,9560,9560,0
20231212,160600,21351072660,9560,9560,9560,9560,0
20231212,160500,21351072660,9560,9560,9560,9560,0
20231212,160400,21351072660,9560,9560,9560,9560,0
20231212,160300,21351072660,9560,9560,9560,9560,0
20231212,160200,21351072660,9560,9560,9560,9560,0
20231212,160100,21351072660,9560,9560,9560,9560,0
20231212,160000,21351072660,9560,9560,9560,9560,0
20231212,155900,21351072660,9560,9560,9560,9560,0
20231212,155800,21351072660,9560,9560,9560,9560,0
20231212,155700,21351072660,9560,9560,9560,9560,0
20231212,155600,21351072660,9560,9560,9560,9560,0
20231212,155500,21351072660,9560,9560,9560,9560,0
20231212,155400,21351072660,9560,9560,9560,9560,0
20231212,155300,21351072660,9560,9560,9560,9560,0
20231212,155200,21351072660,9560,9560,9560,9560,0
20231212,155100,21351072660,9560,9560,9560,9560,0
20231212,155000,21351072660,9560,9560,9560,9560,0
20231212,154900,21351072660,9560,9560,9560,9560,0
20231212,154800,21351072660,9560,9560,9560,9560,0
20231212,154700,21351072660,9560,9560,9560,9560,0
20231212,154600,21351072660,9560,9560,9560,9560,0
20231212,154500,21351072660,9560,9560,9560,9560,0
20231212,154400,21351072660,9560,9560,9560,9560,0
20231212,154300,21351072660,9560,9560,9560,9560,0
20231212,154200,21351072660,9560,9560,9560,9560,0
20231212,154100,21351072660,9560,9560,9560,9560,14993
20231212,154000,21351072660,9560,9560,9560,9560,0
20231212,153900,21351072660,9560,9560,9560,9560,0
20231212,153800,21351072660,9560,9560,9560,9560,0
20231212,153700,21351072660,9560,9560,9560,9560,0
20231212,153600,21351072660,9560,9560,9560,9560,0
20231212,153500,21351072660,9560,9560,9560,9560,0
20231212,153400,21351072660,9560,9560,9560,9560,0
20231212,153300,21351072660,9560,9560,9560,9560,0
20231212,153200,21351072660,9560,9560,9560,9560,0
20231212,153100,21351072660,9560,9560,9560,9560,0
20231212,153000,21351072660,9560,9560,9560,9560,14993
20231212,152900,21207739580,9570,9570,9570,9570,0
20231212,152800,21207739580,9570,9570,9570,9570,0
20231212,152700,21207739580,9570,9570,9570,9570,0
20231212,152600,21207739580,9570,9570,9570,9570,0
20231212,152500,21207739580,9570,9570,9570,9570,0
20231212,152400,21207739580,9570,9570,9570,9570,0
20231212,152300,21207739580,9570,9570,9570,9570,0
20231212,152200,21207739580,9570,9570,9570,9570,0
20231212,152100,21207739580,9570,9570,9570,9570,0
20231212,152000,21207739580,9570,9570,9570,9570,0
20231212,151900,21207739580,9570,9570,9580,9560,1454
20231212,151800,21193828010,9570,9560,9580,9560,1098
20231212,151700,21183324430,9570,9560,9570,9560,346
20231212,151600,21180016300,9550,9560,9570,9550,4654
20231212,151500,21135548770,9570,9570,9580,9560,903
20231212,151400,21126907460,9570,9580,9580,9560,954
20231212,151300,21117777140,9580,9570,9580,9570,416
20231212,151200,21113793870,9580,9590,9590,9560,1718
20231212,151100,21097348990,9580,9570,9580,9570,398
20231212,151000,21093538000,9570,9580,9590,9570,644
20231212,150900,21087374760,9570,9590,9590,9570,980
20231212,150800,21077981900,9590,9600,9600,9590,29
20231212,150700,21077703520,9600,9600,9600,9590,186
20231212,150600,21075919710,9600,9600,9600,9590,602
20231212,150500,21070145920,9600,9600,9610,9600,382
20231212,150400,21066478690,9620,9610,9620,9610,190
20231212,150300,21064652770,9580,9610,9610,9580,591
20231212,150200,21058983110,9600,9590,9600,9580,478
20231212,150100,21054397720,9590,9600,9600,9580,684
20231212,150000,21047836540,9600,9610,9610,9580,2572
20231212,145900,21023154490,9620,9630,9630,9610,170
20231212,145800,21021518050,9630,9600,9630,9600,208
20231212,145700,21019515510,9630,9630,9630,9630,101
20231212,145600,21018542880,9640,9610,9640,9610,351
20231212,145500,21015162830,9610,9630,9630,9610,839
20231212,145400,21007096730,9630,9630,9630,9620,218
20231212,145300,21004997430,9630,9610,9630,9610,1870
20231212,145200,20987022130,9610,9610,9610,9610,37
20231212,145100,20986666560,9610,9590,9610,9590,273
20231212,145000,20984043840,9610,9590,9610,9590,673
20231212,144900,20977589230,9590,9590,9590,9580,150
20231212,144800,20976150930,9590,9590,9590,9570,153
20231212,144700,20974685080,9570,9590,9590,9570,1073
20231212,144600,20964415010,9590,9580,9590,9580,3
20231212,144500,20964386250,9570,9590,9590,9570,87
20231212,144400,20963552420,9580,9580,9580,9580,35
20231212,144300,20963217120,9580,9560,9580,9560,563
20231212,144200,20957828430,9560,9560,9580,9550,950
20231212,144100,20948748030,9580,9590,9590,9560,58
20231212,144000,20948191980,9590,9560,9600,9550,988
20231212,143900,20938745470,9560,9570,9580,9560,642
20231212,143800,20932606390,9560,9550,9570,9550,269
20231212,143700,20930035800,9560,9540,9560,9540,958
20231212,143600,20920894460,9540,9570,9570,9530,638
20231212,143500,20914803180,9580,9560,9590,9520,6021
20231212,143400,20857387360,9550,9600,9600,9550,437
20231212,143300,20853201920,9600,9560,9610,9550,193
20231212,143200,20851356930,9560,9590,9620,9550,2319
20231212,143100,20829177100,9580,9600,9600,9570,1987
20231212,143000,20810140410,9600,9570,9600,9570,451
20231212,142900,20805821310,9580,9560,9580,9550,652
20231212,142800,20799591470,9560,9560,9590,9550,303
20231212,142700,20796696120,9590,9560,9590,9550,1325
20231212,142600,20784038270,9560,9570,9570,9560,464
20231212,142500,20779602310,9600,9600,9600,9600,10
20231212,142400,20779506310,9600,9570,9600,9560,1497
20231212,142300,20765191880,9570,9570,9600,9560,834
20231212,142200,20757217410,9620,9570,9620,9570,1448
20231212,142100,20743343290,9570,9620,9620,9570,420
20231212,142000,20739322000,9640,9650,9650,9580,979
20231212,141900,20729931070,9650,9630,9650,9630,16
20231212,141800,20729776910,9630,9660,9660,9610,122
20231212,141700,20728603470,9660,9640,9660,9640,206
20231212,141600,20726615950,9600,9650,9650,9600,245
20231212,141500,20724258820,9650,9670,9670,9650,487
20231212,141400,20719550750,9660,9670,9670,9660,707
20231212,141300,20712716570,9670,9580,9670,9580,2749
20231212,141200,20686194090,9640,9650,9650,9580,856
20231212,141100,20677990000,9650,9620,9650,9590,1665
20231212,141000,20662012920,9610,9640,9650,9610,407
20231212,140900,20658092490,9640,9620,9640,9620,630
20231212,140800,20652028040,9620,9620,9620,9620,0
20231212,140700,20652028040,9620,9620,9620,9620,53
20231212,140600,20651518180,9630,9630,9630,9630,215
20231212,140500,20649447730,9630,9630,9630,9630,18
20231212,140400,20649274390,9640,9610,9640,9570,328
20231212,140300,20646120270,9610,9550,9620,9550,1073
20231212,140200,20635827930,9610,9600,9610,9550,762
20231212,140100,20628524730,9610,9570,9610,9570,117
20231212,140000,20627404360,9620,9610,9620,9550,2348
20231212,135900,20604960700,9610,9610,9610,9570,3036
20231212,135800,20575865260,9570,9620,9620,9570,466
20231212,135700,20571400790,9620,9620,9620,9620,32
20231212,135600,20571092950,9620,9610,9620,9610,32
20231212,135500,20570785420,9610,9610,9610,9580,102
20231212,135400,20569807090,9610,9610,9620,9610,54
20231212,135300,20569288140,9620,9570,9620,9570,486
20231212,135200,20564636890,9640,9640,9640,9580,728
20231212,135100,20557658140,9640,9600,9640,9570,1178
20231212,135000,20546370840,9650,9600,9650,9600,437
20231212,134900,20542175540,9600,9610,9650,9600,160
20231212,134800,20540638010,9610,9640,9640,9610,69
20231212,134700,20539974680,9610,9650,9650,9600,63
20231212,134600,20539368930,9650,9650,9650,9600,371
20231212,134500,20535800260,9650,9610,9650,9600,487
20231212,134400,20531118170,9610,9610,9630,9600,766
20231212,134300,20523756920,9600,9630,9630,9600,351
20231212,134200,20520384370,9630,9650,9660,9610,946
20231212,134100,20511273800,9660,9650,9660,9650,304
20231212,134000,20508337950,9650,9620,9650,9610,769
20231212,133900,20500936250,9620,9650,9650,9620,47
20231212,133800,20500482820,9660,9650,9660,9600,1435
20231212,133700,20486689780,9690,9700,9700,9650,71
20231212,133600,20486003360,9710,9630,9710,9620,722
20231212,133500,20479037090,9630,9660,9660,9620,2710
20231212,133400,20452909880,9660,9690,9690,9660,1268
20231212,133300,20440648000,9690,9710,9720,9680,333
20231212,133200,20437419380,9720,9710,9720,9710,365
20231212,133100,20433874920,9710,9700,9720,9700,54
20231212,133000,20433350400,9700,9740,9740,9680,89
20231212,132900,20432484800,9740,9700,9740,9670,1398
20231212,132800,20418906520,9710,9710,9710,9680,1919
20231212,132700,20400314420,9730,9700,9730,9690,290
20231212,132600,20397502000,9700,9730,9740,9700,1881
20231212,132500,20379193290,9730,9680,9740,9670,838
20231212,132400,20371064030,9680,9710,9710,9680,501
20231212,132300,20366204610,9710,9740,9740,9710,2088
20231212,132200,20345911190,9740,9690,9750,9680,3981
20231212,132100,20307174280,9690,9660,9710,9640,1065
20231212,132000,20296864220,9640,9680,9680,9610,1042
20231212,131900,20286828800,9640,9710,9710,9630,3324
20231212,131800,20254682520,9710,9710,9760,9650,8962
20231212,131700,20167828040,9710,9750,9790,9680,8385
20231212,131600,20086172700,9730,9540,9920,9540,23712
20231212,131500,19855736010,9530,9510,9530,9510,552
20231212,131400,19850482330,9500,9500,9500,9490,2016
20231212,131300,19831333060,9490,9490,9500,9490,222
20231212,131200,19829225780,9510,9500,9510,9490,310
20231212,131100,19826278490,9510,9490,9510,9480,797
20231212,131000,19818715580,9490,9500,9500,9490,1326
20231212,130900,19806128960,9500,9510,9510,9500,891
20231212,130800,19797661360,9510,9520,9540,9510,427
20231212,130700,19793597100,9510,9530,9530,9510,94
20231212,130600,19792702500,9530,9510,9530,9490,3400
20231212,130500,19760378340,9540,9540,9540,9510,300
20231212,130400,19757519870,9540,9540,9540,9540,675
20231212,130300,19751080370,9550,9550,9550,9540,943
20231212,130200,19742080430,9550,9550,9550,9540,121
20231212,130100,19740926060,9550,9560,9560,9510,763
20231212,130000,19733662080,9560,9550,9560,9520,232
20231212,125900,19731446390,9550,9520,9550,9520,362
20231212,125800,19727994080,9570,9510,9570,9490,3976
20231212,125700,19690094640,9510,9550,9550,9510,104
20231212,125600,19689103280,9550,9510,9550,9500,1473
20231212,125500,19675106810,9510,9500,9560,9500,360
20231212,125400,19671679610,9510,9530,9570,9500,4515
20231212,125300,19628636630,9540,9550,9550,9530,660
20231212,125200,19622341780,9550,9550,9560,9540,929
20231212,125100,19613476180,9560,9570,9580,9560,610
20231212,125000,19607641790,9560,9570,9580,9560,1754
20231212,124900,19590866720,9560,9560,9560,9550,2261
20231212,124800,19569256550,9550,9550,9560,9550,2382
20231212,124700,19546486680,9560,9570,9570,9540,711
20231212,124600,19539695020,9570,9570,9570,9560,546
20231212,124500,19534473920,9570,9550,9570,9530,507
20231212,124400,19529628940,9560,9540,9560,9530,562
20231212,124300,19524262590,9550,9540,9550,9530,160
20231212,124200,19522736650,9530,9540,9560,9530,248
20231212,124100,19520372130,9540,9530,9540,9500,4249
20231212,124000,19479953070,9520,9540,9570,9520,1982
20231212,123900,19461056550,9570,9570,9570,9540,809
20231212,123800,19453326270,9570,9540,9570,9540,97
20231212,123700,19452398580,9570,9570,9580,9540,2571
20231212,123600,19427851010,9570,9570,9570,9570,560
20231212,123500,19422491810,9570,9590,9600,9570,285
20231212,123400,19419762320,9580,9600,9600,9570,813
20231212,123300,19411969670,9600,9600,9600,9600,1
20231212,123200,19411960070,9580,9610,9610,9580,433
20231212,123100,19407811900,9610,9590,9620,9590,492
20231212,123000,19403084830,9560,9570,9570,9560,854
20231212,122900,19394912650,9570,9580,9580,9570,1316
20231212,122800,19382317030,9580,9540,9580,9540,1305
20231212,122700,19369832020,9540,9580,9580,9540,2566
20231212,122600,19345307080,9570,9580,9580,9570,159
20231212,122500,19343785120,9580,9570,9580,9570,81
20231212,122400,19343009730,9580,9570,9580,9550,1895
20231212,122300,19324888150,9570,9560,9580,9550,4367
20231212,122200,19283174050,9560,9570,9570,9550,6585
20231212,122100,19220257870,9560,9570,9580,9560,1163
20231212,122000,19209134260,9560,9580,9580,9560,319
20231212,121900,19206080930,9580,9580,9580,9560,2857
20231212,121800,19178756040,9580,9580,9590,9560,3003
20231212,121700,19150013490,9600,9600,9600,9580,1884
20231212,121600,19131947490,9590,9620,9620,9590,922
20231212,121500,19123091710,9620,9620,9630,9620,124
20231212,121400,19121898810,9640,9620,9640,9610,1030
20231212,121300,19111986730,9620,9590,9620,9590,2047
20231212,121200,19092335520,9600,9580,9600,9570,1912
20231212,121100,19074022630,9580,9580,9600,9570,3739
20231212,121000,19038193170,9580,9590,9630,9580,2840
20231212,120900,19010959160,9630,9630,9640,9590,4362
20231212,120800,18969044820,9640,9660,9700,9630,1542
20231212,120700,18954148910,9660,9600,9740,9600,5968
20231212,120600,18896688430,9620,9700,9710,9600,10528
20231212,120500,18795090460,9700,9750,9750,9700,9109
20231212,120400,18706540780,9750,9790,9790,9740,2650
20231212,120300,18680691100,9790,9770,9790,9770,102
20231212,120200,18679693920,9770,9800,9800,9770,24
20231212,120100,18679458790,9800,9780,9800,9760,1448
20231212,120000,18665295470,9790,9790,9800,9790,1752
20231212,115900,18648135760,9790,9770,9800,9770,1178
20231212,115800,18636604460,9770,9750,9770,9750,1648
20231212,115700,18620528890,9750,9780,9780,9750,485
20231212,115600,18615795320,9780,9770,9790,9760,625
20231212,115500,18609681680,9760,9760,9770,9750,773
20231212,115400,18602139350,9750,9760,9760,9750,1151
20231212,115300,18590916240,9760,9760,9760,9760,391
20231212,115200,18587100080,9750,9780,9780,9750,1086
20231212,115100,18576500640,9780,9780,9790,9770,321
20231212,115000,18573360690,9780,9740,9790,9740,763
20231212,114900,18565919930,9740,9770,9770,9740,4207
20231212,114800,18524892790,9770,9770,9780,9770,619
20231212,114700,18518845150,9760,9770,9770,9760,1615
20231212,114600,18503075160,9770,9780,9780,9770,718
20231212,114500,18496056020,9780,9780,9790,9780,398
20231212,114400,18492162580,9790,9820,9850,9790,1648
20231212,114300,18475995270,9860,9860,9860,9820,321
20231212,114200,18472835130,9830,9850,9860,9830,275
20231212,114100,18470128100,9850,9840,9850,9840,503
20231212,114000,18465173720,9850,9840,9850,9840,536
20231212,113900,18459897130,9840,9800,9850,9800,985
20231212,113800,18450217600,9810,9780,9810,9770,2600
20231212,113700,18424779370,9770,9800,9800,9750,10195
20231212,113600,18325164650,9800,9800,9810,9780,4293
20231212,113500,18283150730,9820,9820,9820,9800,1544
20231212,113400,18268016840,9820,9840,9840,9800,8149
20231212,113300,18187983930,9840,9850,9850,9840,3831
20231212,113200,18150277930,9850,9860,9860,9850,1663
20231212,113100,18133897320,9860,9850,9870,9850,881
20231212,113000,18125211500,9850,9880,9890,9850,3538
20231212,112900,18090331120,9880,9870,9890,9870,353
20231212,112800,18086842030,9890,9870,9890,9870,716
20231212,112700,18079773090,9880,9870,9890,9870,275
20231212,112600,18077057210,9870,9910,9910,9870,1080
20231212,112500,18066356770,9910,9910,9910,9870,912
20231212,112400,18057327560,9890,9870,9890,9850,1452
20231212,112300,18043003870,9870,9880,9890,9870,241
20231212,112200,18040622450,9880,9860,9880,9850,1005
20231212,112100,18030717450,9850,9860,9890,9840,2907
20231212,112000,18002090800,9860,9900,9900,9840,2551
20231212,111900,17976930240,9900,9880,9920,9880,574
20231212,111800,17971244490,9910,9870,9920,9850,1452
20231212,111700,17956912000,9870,9870,9880,9870,222
20231212,111600,17954720800,9870,9880,9890,9870,809
20231212,111500,17946730620,9880,9880,9880,9840,1038
20231212,111400,17936504700,9850,9870,9890,9840,3315
20231212,111300,17903843810,9870,9860,9890,9850,801
20231212,111200,17895948230,9860,9870,9880,9860,1611
20231212,111100,17880057470,9870,9890,9890,9870,651
20231212,111000,17873629980,9880,9890,9900,9860,531
20231212,110900,17868381490,9870,9930,9930,9870,1737
20231212,110800,17851173610,9930,9920,9940,9910,1288
20231212,110700,17838374550,9910,9870,9930,9870,2012
20231212,110600,17818477610,9870,9880,9880,9840,2831
20231212,110500,17790597060,9880,9850,9890,9840,810
20231212,110400,17782622840,9850,9860,9860,9830,3345
20231212,110300,17749682460,9860,9850,9890,9840,2335
20231212,110200,17726691210,9860,9900,9910,9840,506
20231212,110100,17721706170,9900,9900,9920,9840,3806
20231212,110000,17684167060,9920,9850,9920,9840,1346
20231212,105900,17670888860,9850,9880,9880,9830,2928
20231212,105800,17642080020,9830,9890,9960,9830,3263
20231212,105700,17609884760,9950,9890,9980,9860,2165
20231212,105600,17588478480,9890,9880,9940,9860,3076
20231212,105500,17558084010,9890,9900,9990,9890,10215
20231212,105400,17456531460,9910,9830,9930,9810,5636
20231212,105300,17400972080,9820,9820,9820,9770,13800
20231212,105200,17265793160,9830,9840,9900,9820,9639
20231212,105100,17170936480,9890,9920,9920,9840,17751
20231212,105000,16995655950,9920,9990,10000,9920,4561
20231212,104900,16950301870,9990,9940,10000,9940,3945
20231212,104800,16910954600,9940,9980,10040,9940,11726
20231212,104700,16794109600,9970,10010,10030,9970,3896
20231212,104600,16755195640,10000,10040,10050,9980,6254
20231212,104500,16692661700,10000,10060,10060,9970,11903
20231212,104400,16573579490,10070,10090,10090,10000,6107
20231212,104300,16512295370,10090,10020,10120,10000,5418
20231212,104200,16457791900,10020,10100,10120,10020,7446
20231212,104100,16382719950,10120,9980,10130,9980,10301
20231212,104000,16279053580,9980,9980,10050,9980,6833
20231212,103900,16210630020,9980,10010,10050,9970,8645
20231212,103800,16124251100,10050,10020,10100,9980,10146
20231212,103700,16022150460,10000,10030,10030,9970,6139
20231212,103600,15960780080,10030,9920,10030,9900,9278
20231212,103500,15868482270,9920,9960,9960,9890,16290
20231212,103400,15706748670,9970,10030,10060,9950,12673
20231212,103300,15580290860,10030,10010,10070,10000,7328
20231212,103200,15506845420,10010,10100,10110,10000,7868
20231212,103100,15427780530,10100,10160,10180,10020,24758
20231212,103000,15177569270,10130,9980,10170,9960,31714
20231212,102900,14858221340,9990,9890,9990,9860,13867
20231212,102800,14720596730,9890,10000,10070,9850,47415
20231212,102700,14248982630,10000,10060,10100,9990,26435
20231212,102600,13983861340,10050,10100,10110,10020,12570
20231212,102500,13857035230,9980,9980,9980,9980,0
20231212,102400,13857035230,9980,10050,10170,9980,32990
20231212,102300,13524825310,10050,10270,10300,9980,65853
20231212,102200,12858609540,10260,10280,10430,10260,26109
20231212,102100,12588950430,10280,10420,10530,10260,31884
20231212,102000,12256639810,10400,10420,10590,10390,61667
20231212,101900,11609306270,10420,10300,10480,10300,50109
20231212,101800,11087722210,10290,10430,10430,10170,52923
20231212,101700,10543276620,10430,10460,10540,10270,63742
20231212,101600,9878574260,10490,10590,10720,10330,71670
20231212,101500,9123644650,10590,10600,10790,10570,80206
20231212,101400,8267484100,10610,11050,11100,10580,159968
20231212,101300,6540473240,11030,11080,11270,11030,71872
20231212,101200,5741987830,10990,10990,10990,10990,0
20231212,101100,5741987830,10990,10040,10990,10010,279055
20231212,101000,2786401300,10040,10000,10120,9820,67473
20231212,100900,2113387840,10540,10540,10540,10540,0
20231212,100800,2113387840,10540,9620,10540,9600,81148
20231212,100700,1300951110,9680,9590,9680,9500,12945
20231212,100600,1176769290,9300,9300,9300,9300,0
20231212,100500,1176769290,9300,9720,10000,9300,38345
20231212,100400,803225970,10020,10020,10020,10020,0
20231212,100300,803225970,10020,10000,10020,9930,2885
20231212,100200,774333770,10000,9530,10000,9420,44095
20231212,100100,343945810,9600,9060,9680,9060,33225
20231212,100000,29657780,9030,9030,9030,9030,92
20231212,095900,28827020,9030,9030,9030,9030,0
20231212,095800,28827020,9030,9030,9030,9030,0
20231212,095700,28827020,9030,9030,9030,9030,0
20231212,095600,28827020,9030,9030,9030,9030,107
20231212,095500,27860810,9020,9020,9020,9020,0
20231212,095400,27860810,9020,9020,9020,9020,0
20231212,095300,27860810,9020,9020,9020,9020,238
20231212,095200,25714050,9030,9030,9030,9030,155
20231212,095100,24314400,9090,9090,9090,9090,0
20231212,095000,24314400,9090,9090,9090,9090,0
20231212,094900,24314400,9090,9090,9090,9090,0
20231212,094800,24314400,9090,9030,9090,9020,126
20231212,094700,23174950,9040,9040,9040,9040,92
20231212,094600,22343270,9040,9040,9040,9040,0
20231212,094500,22343270,9040,9040,9040,9040,110
20231212,094400,21348870,9050,9060,9060,9050,702
20231212,094300,14995470,9060,9060,9060,9060,0
20231212,094200,14995470,9060,9060,9060,9060,100
20231212,094100,14089470,9120,9120,9120,9120,0
20231212,094000,14089470,9120,9120,9120,9120,0
20231212,093900,14089470,9120,9120,9120,9120,0
20231212,093800,14089470,9120,9120,9120,9120,0
20231212,093700,14089470,9120,9120,9120,9120,1
20231212,093600,14080350,9060,9060,9060,9060,2
20231212,093500,14062230,9070,9070,9070,9070,0
20231212,093400,14062230,9070,9120,9120,9070,87
20231212,093300,13273090,9130,9130,9130,9130,0
20231212,093200,13273090,9130,9130,9130,9130,0
20231212,093100,13273090,9130,9130,9130,9130,0
20231212,093000,13273090,9130,9130,9130,9130,0
20231212,092900,13273090,9130,9130,9130,9130,0
20231212,092800,13273090,9130,9130,9130,9130,0
20231212,092700,13273090,9130,9130,9130,9130,0
20231212,092600,13273090,9130,9130,9130,9130,0
20231212,092500,13273090,9130,9130,9130,9130,0
20231212,092400,13273090,9130,9130,9130,9130,2
20231212,092300,13254830,9100,9100,9100,9100,12
20231212,092200,13145630,9090,9090,9090,9090,0
20231212,092100,13145630,9090,9090,9090,9090,50
20231212,092000,12691130,9100,9100,9100,9100,0
20231212,091900,12691130,9100,9100,9100,9100,0
20231212,091800,12691130,9100,9100,9100,9100,88
20231212,091700,11890330,9100,9100,9100,9100,0
20231212,091600,11890330,9100,9100,9100,9100,4
20231212,091500,11853930,9110,9110,9110,9110,0
20231212,091400,11853930,9110,9110,9110,9110,7
20231212,091300,11790160,9110,9110,9110,9110,0
20231212,091200,11790160,9110,9110,9110,9110,0
20231212,091100,11790160,9110,9110,9110,9110,0
20231212,091000,11790160,9110,9110,9110,9110,0
20231212,090900,11790160,9110,9110,9110,9110,0
20231212,090800,11790160,9110,9110,9110,9110,572
20231212,090700,6579240,9110,9110,9110,9110,487
20231212,090600,2142670,9130,9130,9130,9130,0
20231212,090500,2142670,9130,9130,9130,9130,0
20231212,090400,2142670,9130,9130,9130,9130,0
20231212,090300,2142670,9130,9130,9130,9130,0
20231212,090200,2142670,9130,9130,9130,9130,0
20231212,090100,2142670,9130,9130,9130,9130,10
20231212,090000,2051370,9130,9110,9130,9110,225