KissMeData/139050/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,201900,590147640,7350,7350,7350,7350,4428
20231212,201800,590147640,7350,7350,7350,7350,0
20231212,201700,590147640,7350,7350,7350,7350,0
20231212,201600,590147640,7350,7350,7350,7350,0
20231212,201500,590147640,7350,7350,7350,7350,0
20231212,201400,590147640,7350,7350,7350,7350,0
20231212,201300,590147640,7350,7350,7350,7350,0
20231212,201200,590147640,7350,7350,7350,7350,0
20231212,201100,590147640,7350,7350,7350,7350,0
20231212,201000,590147640,7350,7350,7350,7350,0
20231212,200900,590147640,7350,7350,7350,7350,0
20231212,200800,590147640,7350,7350,7350,7350,0
20231212,200700,590147640,7350,7350,7350,7350,0
20231212,200600,590147640,7350,7350,7350,7350,0
20231212,200500,590147640,7350,7350,7350,7350,0
20231212,200400,590147640,7350,7350,7350,7350,0
20231212,200300,590147640,7350,7350,7350,7350,0
20231212,200200,590147640,7350,7350,7350,7350,0
20231212,200100,590147640,7350,7350,7350,7350,0
20231212,200000,590147640,7350,7350,7350,7350,0
20231212,195900,590147640,7350,7350,7350,7350,0
20231212,195800,590147640,7350,7350,7350,7350,0
20231212,195700,590147640,7350,7350,7350,7350,0
20231212,195600,590147640,7350,7350,7350,7350,0
20231212,195500,590147640,7350,7350,7350,7350,0
20231212,195400,590147640,7350,7350,7350,7350,0
20231212,195300,590147640,7350,7350,7350,7350,0
20231212,195200,590147640,7350,7350,7350,7350,0
20231212,195100,590147640,7350,7350,7350,7350,0
20231212,195000,590147640,7350,7350,7350,7350,0
20231212,194900,590147640,7350,7350,7350,7350,4428
20231212,194800,590147640,7350,7350,7350,7350,0
20231212,194700,590147640,7350,7350,7350,7350,0
20231212,194600,590147640,7350,7350,7350,7350,0
20231212,194500,590147640,7350,7350,7350,7350,0
20231212,194400,590147640,7350,7350,7350,7350,0
20231212,194300,590147640,7350,7350,7350,7350,0
20231212,194200,590147640,7350,7350,7350,7350,0
20231212,194100,590147640,7350,7350,7350,7350,0
20231212,194000,590147640,7350,7350,7350,7350,0
20231212,193900,590147640,7350,7350,7350,7350,0
20231212,193800,590147640,7350,7350,7350,7350,0
20231212,193700,590147640,7350,7350,7350,7350,0
20231212,193600,590147640,7350,7350,7350,7350,0
20231212,193500,590147640,7350,7350,7350,7350,0
20231212,193400,590147640,7350,7350,7350,7350,0
20231212,193300,590147640,7350,7350,7350,7350,0
20231212,193200,590147640,7350,7350,7350,7350,0
20231212,193100,590147640,7350,7350,7350,7350,0
20231212,193000,590147640,7350,7350,7350,7350,0
20231212,192900,590147640,7350,7350,7350,7350,0
20231212,192800,590147640,7350,7350,7350,7350,0
20231212,192700,590147640,7350,7350,7350,7350,0
20231212,192600,590147640,7350,7350,7350,7350,0
20231212,192500,590147640,7350,7350,7350,7350,0
20231212,192400,590147640,7350,7350,7350,7350,0
20231212,192300,590147640,7350,7350,7350,7350,0
20231212,192200,590147640,7350,7350,7350,7350,0
20231212,192100,590147640,7350,7350,7350,7350,0
20231212,192000,590147640,7350,7350,7350,7350,0
20231212,191900,590147640,7350,7350,7350,7350,4428
20231212,191800,590147640,7350,7350,7350,7350,0
20231212,191700,590147640,7350,7350,7350,7350,0
20231212,191600,590147640,7350,7350,7350,7350,0
20231212,191500,590147640,7350,7350,7350,7350,0
20231212,191400,590147640,7350,7350,7350,7350,0
20231212,191300,590147640,7350,7350,7350,7350,0
20231212,191200,590147640,7350,7350,7350,7350,0
20231212,191100,590147640,7350,7350,7350,7350,0
20231212,191000,590147640,7350,7350,7350,7350,0
20231212,190900,590147640,7350,7350,7350,7350,0
20231212,190800,590147640,7350,7350,7350,7350,0
20231212,190700,590147640,7350,7350,7350,7350,0
20231212,190600,590147640,7350,7350,7350,7350,0
20231212,190500,590147640,7350,7350,7350,7350,0
20231212,190400,590147640,7350,7350,7350,7350,0
20231212,190300,590147640,7350,7350,7350,7350,0
20231212,190200,590147640,7350,7350,7350,7350,0
20231212,190100,590147640,7350,7350,7350,7350,0
20231212,190000,590147640,7350,7350,7350,7350,0
20231212,185900,590147640,7350,7350,7350,7350,0
20231212,185800,590147640,7350,7350,7350,7350,0
20231212,185700,590147640,7350,7350,7350,7350,0
20231212,185600,590147640,7350,7350,7350,7350,0
20231212,185500,590147640,7350,7350,7350,7350,0
20231212,185400,590147640,7350,7350,7350,7350,0
20231212,185300,590147640,7350,7350,7350,7350,0
20231212,185200,590147640,7350,7350,7350,7350,0
20231212,185100,590147640,7350,7350,7350,7350,0
20231212,185000,590147640,7350,7350,7350,7350,0
20231212,184900,590147640,7350,7350,7350,7350,4428
20231212,184800,590147640,7350,7350,7350,7350,0
20231212,184700,590147640,7350,7350,7350,7350,0
20231212,184600,590147640,7350,7350,7350,7350,0
20231212,184500,590147640,7350,7350,7350,7350,0
20231212,184400,590147640,7350,7350,7350,7350,0
20231212,184300,590147640,7350,7350,7350,7350,0
20231212,184200,590147640,7350,7350,7350,7350,0
20231212,184100,590147640,7350,7350,7350,7350,0
20231212,184000,590147640,7350,7350,7350,7350,0
20231212,183900,590147640,7350,7350,7350,7350,0
20231212,183800,590147640,7350,7350,7350,7350,0
20231212,183700,590147640,7350,7350,7350,7350,0
20231212,183600,590147640,7350,7350,7350,7350,0
20231212,183500,590147640,7350,7350,7350,7350,0
20231212,183400,590147640,7350,7350,7350,7350,0
20231212,183300,590147640,7350,7350,7350,7350,0
20231212,183200,590147640,7350,7350,7350,7350,0
20231212,183100,590147640,7350,7350,7350,7350,0
20231212,183000,590147640,7350,7350,7350,7350,0
20231212,182900,590147640,7350,7350,7350,7350,0
20231212,182800,590147640,7350,7350,7350,7350,0
20231212,182700,590147640,7350,7350,7350,7350,0
20231212,182600,590147640,7350,7350,7350,7350,0
20231212,182500,590147640,7350,7350,7350,7350,0
20231212,182400,590147640,7350,7350,7350,7350,0
20231212,182300,590147640,7350,7350,7350,7350,0
20231212,182200,590147640,7350,7350,7350,7350,0
20231212,182100,590147640,7350,7350,7350,7350,0
20231212,182000,590147640,7350,7350,7350,7350,0
20231212,181900,590147640,7350,7350,7350,7350,4428
20231212,181800,590147640,7350,7350,7350,7350,0
20231212,181700,590147640,7350,7350,7350,7350,0
20231212,181600,590147640,7350,7350,7350,7350,0
20231212,181500,590147640,7350,7350,7350,7350,0
20231212,181400,590147640,7350,7350,7350,7350,0
20231212,181300,590147640,7350,7350,7350,7350,0
20231212,181200,590147640,7350,7350,7350,7350,0
20231212,181100,590147640,7350,7350,7350,7350,0
20231212,181000,590147640,7350,7350,7350,7350,0
20231212,180900,590147640,7350,7350,7350,7350,0
20231212,180800,590147640,7350,7350,7350,7350,0
20231212,180700,590147640,7350,7350,7350,7350,0
20231212,180600,590147640,7350,7350,7350,7350,0
20231212,180500,590147640,7350,7350,7350,7350,0
20231212,180400,590147640,7350,7350,7350,7350,0
20231212,180300,590147640,7350,7350,7350,7350,0
20231212,180200,590147640,7350,7350,7350,7350,0
20231212,180100,590147640,7350,7350,7350,7350,0
20231212,180000,590147640,7350,7350,7350,7350,0
20231212,175900,590147640,7350,7350,7350,7350,0
20231212,175800,590147640,7350,7350,7350,7350,0
20231212,175700,590147640,7350,7350,7350,7350,0
20231212,175600,590147640,7350,7350,7350,7350,0
20231212,175500,590147640,7350,7350,7350,7350,0
20231212,175400,590147640,7350,7350,7350,7350,0
20231212,175300,590147640,7350,7350,7350,7350,0
20231212,175200,590147640,7350,7350,7350,7350,0
20231212,175100,590147640,7350,7350,7350,7350,0
20231212,175000,590147640,7350,7350,7350,7350,0
20231212,174900,590147640,7350,7350,7350,7350,4428
20231212,174800,590147640,7350,7350,7350,7350,0
20231212,174700,590147640,7350,7350,7350,7350,0
20231212,174600,590147640,7350,7350,7350,7350,0
20231212,174500,590147640,7350,7350,7350,7350,0
20231212,174400,590147640,7350,7350,7350,7350,0
20231212,174300,590147640,7350,7350,7350,7350,0
20231212,174200,590147640,7350,7350,7350,7350,0
20231212,174100,590147640,7350,7350,7350,7350,0
20231212,174000,590147640,7350,7350,7350,7350,0
20231212,173900,590147640,7350,7350,7350,7350,0
20231212,173800,590147640,7350,7350,7350,7350,0
20231212,173700,590147640,7350,7350,7350,7350,0
20231212,173600,590147640,7350,7350,7350,7350,0
20231212,173500,590147640,7350,7350,7350,7350,0
20231212,173400,590147640,7350,7350,7350,7350,0
20231212,173300,590147640,7350,7350,7350,7350,0
20231212,173200,590147640,7350,7350,7350,7350,0
20231212,173100,590147640,7350,7350,7350,7350,0
20231212,173000,590147640,7350,7350,7350,7350,0
20231212,172900,590147640,7350,7350,7350,7350,0
20231212,172800,590147640,7350,7350,7350,7350,0
20231212,172700,590147640,7350,7350,7350,7350,0
20231212,172600,590147640,7350,7350,7350,7350,0
20231212,172500,590147640,7350,7350,7350,7350,0
20231212,172400,590147640,7350,7350,7350,7350,0
20231212,172300,590147640,7350,7350,7350,7350,0
20231212,172200,590147640,7350,7350,7350,7350,0
20231212,172100,590147640,7350,7350,7350,7350,0
20231212,172000,590147640,7350,7350,7350,7350,0
20231212,171900,590147640,7350,7350,7350,7350,4428
20231212,171800,590147640,7350,7350,7350,7350,0
20231212,171700,590147640,7350,7350,7350,7350,0
20231212,171600,590147640,7350,7350,7350,7350,0
20231212,171500,590147640,7350,7350,7350,7350,0
20231212,171400,590147640,7350,7350,7350,7350,0
20231212,171300,590147640,7350,7350,7350,7350,0
20231212,171200,590147640,7350,7350,7350,7350,0
20231212,171100,590147640,7350,7350,7350,7350,0
20231212,171000,590147640,7350,7350,7350,7350,0
20231212,170900,590147640,7350,7350,7350,7350,0
20231212,170800,590147640,7350,7350,7350,7350,0
20231212,170700,590147640,7350,7350,7350,7350,0
20231212,170600,590147640,7350,7350,7350,7350,0
20231212,170500,590147640,7350,7350,7350,7350,0
20231212,170400,590147640,7350,7350,7350,7350,0
20231212,170300,590147640,7350,7350,7350,7350,0
20231212,170200,590147640,7350,7350,7350,7350,0
20231212,170100,590147640,7350,7350,7350,7350,0
20231212,170000,590147640,7350,7350,7350,7350,0
20231212,165900,590147640,7350,7350,7350,7350,0
20231212,165800,590147640,7350,7350,7350,7350,0
20231212,165700,590147640,7350,7350,7350,7350,0
20231212,165600,590147640,7350,7350,7350,7350,0
20231212,165500,590147640,7350,7350,7350,7350,0
20231212,165400,590147640,7350,7350,7350,7350,0
20231212,165300,590147640,7350,7350,7350,7350,0
20231212,165200,590147640,7350,7350,7350,7350,0
20231212,165100,590147640,7350,7350,7350,7350,0
20231212,165000,590147640,7350,7350,7350,7350,0
20231212,164900,590147640,7350,7350,7350,7350,4428
20231212,164800,590147640,7350,7350,7350,7350,0
20231212,164700,590147640,7350,7350,7350,7350,0
20231212,164600,590147640,7350,7350,7350,7350,0
20231212,164500,590147640,7350,7350,7350,7350,0
20231212,164400,590147640,7350,7350,7350,7350,0
20231212,164300,590147640,7350,7350,7350,7350,0
20231212,164200,590147640,7350,7350,7350,7350,0
20231212,164100,590147640,7350,7350,7350,7350,0
20231212,164000,590147640,7350,7350,7350,7350,0
20231212,163900,590147640,7350,7350,7350,7350,0
20231212,163800,590147640,7350,7350,7350,7350,0
20231212,163700,590147640,7350,7350,7350,7350,0
20231212,163600,590147640,7350,7350,7350,7350,0
20231212,163500,590147640,7350,7350,7350,7350,0
20231212,163400,590147640,7350,7350,7350,7350,0
20231212,163300,590147640,7350,7350,7350,7350,0
20231212,163200,590147640,7350,7350,7350,7350,0
20231212,163100,590147640,7350,7350,7350,7350,0
20231212,163000,590147640,7350,7350,7350,7350,0
20231212,162900,590147640,7350,7350,7350,7350,0
20231212,162800,590147640,7350,7350,7350,7350,0
20231212,162700,590147640,7350,7350,7350,7350,0
20231212,162600,590147640,7350,7350,7350,7350,0
20231212,162500,590147640,7350,7350,7350,7350,0
20231212,162400,590147640,7350,7350,7350,7350,0
20231212,162300,590147640,7350,7350,7350,7350,0
20231212,162200,590147640,7350,7350,7350,7350,0
20231212,162100,590147640,7350,7350,7350,7350,0
20231212,162000,590147640,7350,7350,7350,7350,0
20231212,161900,590147640,7350,7350,7350,7350,4428
20231212,161800,590147640,7350,7350,7350,7350,0
20231212,161700,590147640,7350,7350,7350,7350,0
20231212,161600,590147640,7350,7350,7350,7350,0
20231212,161500,590147640,7350,7350,7350,7350,0
20231212,161400,590147640,7350,7350,7350,7350,0
20231212,161300,590147640,7350,7350,7350,7350,0
20231212,161200,590147640,7350,7350,7350,7350,0
20231212,161100,590147640,7350,7350,7350,7350,0
20231212,161000,590147640,7350,7350,7350,7350,0
20231212,160900,590147640,7350,7350,7350,7350,0
20231212,160800,590147640,7350,7350,7350,7350,0
20231212,160700,590147640,7350,7350,7350,7350,0
20231212,160600,590147640,7350,7350,7350,7350,0
20231212,160500,590147640,7350,7350,7350,7350,0
20231212,160400,590147640,7350,7350,7350,7350,0
20231212,160300,590147640,7350,7350,7350,7350,0
20231212,160200,590147640,7350,7350,7350,7350,0
20231212,160100,590147640,7350,7350,7350,7350,0
20231212,160000,590147640,7350,7350,7350,7350,0
20231212,155900,590147640,7350,7350,7350,7350,0
20231212,155800,590147640,7350,7350,7350,7350,0
20231212,155700,590147640,7350,7350,7350,7350,0
20231212,155600,590147640,7350,7350,7350,7350,0
20231212,155500,590147640,7350,7350,7350,7350,0
20231212,155400,590147640,7350,7350,7350,7350,0
20231212,155300,590147640,7350,7350,7350,7350,0
20231212,155200,590147640,7350,7350,7350,7350,0
20231212,155100,590147640,7350,7350,7350,7350,0
20231212,155000,590147640,7350,7350,7350,7350,0
20231212,154900,590147640,7350,7350,7350,7350,4428
20231212,154800,590147640,7350,7350,7350,7350,0
20231212,154700,590147640,7350,7350,7350,7350,0
20231212,154600,590147640,7350,7350,7350,7350,0
20231212,154500,590147640,7350,7350,7350,7350,0
20231212,154400,590147640,7350,7350,7350,7350,0
20231212,154300,590147640,7350,7350,7350,7350,0
20231212,154200,590147640,7350,7350,7350,7350,0
20231212,154100,590147640,7350,7350,7350,7350,0
20231212,154000,590147640,7350,7350,7350,7350,0
20231212,153900,590147640,7350,7350,7350,7350,0
20231212,153800,590147640,7350,7350,7350,7350,0
20231212,153700,590147640,7350,7350,7350,7350,0
20231212,153600,590147640,7350,7350,7350,7350,0
20231212,153500,590147640,7350,7350,7350,7350,0
20231212,153400,590147640,7350,7350,7350,7350,0
20231212,153300,590147640,7350,7350,7350,7350,0
20231212,153200,590147640,7350,7350,7350,7350,0
20231212,153100,590147640,7350,7350,7350,7350,0
20231212,153000,590147640,7350,7350,7350,7350,4428
20231212,152900,557601840,7420,7420,7420,7420,0
20231212,152800,557601840,7420,7420,7420,7420,0
20231212,152700,557601840,7420,7420,7420,7420,0
20231212,152600,557601840,7420,7420,7420,7420,0
20231212,152500,557601840,7420,7420,7420,7420,0
20231212,152400,557601840,7420,7420,7420,7420,0
20231212,152300,557601840,7420,7420,7420,7420,0
20231212,152200,557601840,7420,7420,7420,7420,0
20231212,152100,557601840,7420,7420,7420,7420,0
20231212,152000,557601840,7420,7420,7420,7420,0
20231212,151900,557601840,7420,7420,7420,7420,0
20231212,151800,557601840,7420,7420,7420,7420,89
20231212,151700,556941460,7420,7450,7450,7420,1794
20231212,151600,543614980,7460,7460,7460,7460,826
20231212,151500,537453020,7460,7460,7460,7460,5
20231212,151400,537415720,7450,7450,7450,7450,500
20231212,151300,533690720,7460,7460,7460,7460,433
20231212,151200,530460540,7460,7460,7460,7460,1
20231212,151100,530453080,7420,7420,7420,7420,2
20231212,151000,530438240,7440,7440,7440,7440,0
20231212,150900,530438240,7440,7440,7440,7440,0
20231212,150800,530438240,7440,7440,7440,7440,0
20231212,150700,530438240,7440,7440,7440,7440,8
20231212,150600,530378720,7440,7400,7440,7380,1614
20231212,150500,518461000,7400,7400,7400,7400,100
20231212,150400,517721000,7400,7400,7400,7400,0
20231212,150300,517721000,7400,7400,7400,7400,19
20231212,150200,517580400,7400,7400,7400,7400,2
20231212,150100,517565600,7400,7400,7400,7400,0
20231212,150000,517565600,7400,7400,7400,7400,6
20231212,145900,517521200,7400,7380,7400,7380,1340
20231212,145800,507606260,7380,7400,7400,7380,1937
20231212,145700,493277460,7440,7440,7440,7440,0
20231212,145600,493277460,7440,7440,7440,7440,0
20231212,145500,493277460,7440,7440,7440,7440,0
20231212,145400,493277460,7440,7380,7440,7360,4390
20231212,145300,460924970,7390,7420,7420,7390,2000
20231212,145200,446140330,7480,7480,7480,7480,0
20231212,145100,446140330,7480,7480,7480,7480,0
20231212,145000,446140330,7480,7480,7480,7480,0
20231212,144900,446140330,7480,7440,7480,7400,566
20231212,144800,441943800,7440,7460,7460,7440,107
20231212,144700,441145680,7480,7480,7480,7480,0
20231212,144600,441145680,7480,7480,7480,7480,0
20231212,144500,441145680,7480,7480,7480,7480,1
20231212,144400,441138200,7490,7490,7490,7490,0
20231212,144300,441138200,7490,7490,7490,7490,0
20231212,144200,441138200,7490,7490,7490,7490,0
20231212,144100,441138200,7490,7490,7490,7490,0
20231212,144000,441138200,7490,7490,7490,7490,0
20231212,143900,441138200,7490,7490,7490,7490,0
20231212,143800,441138200,7490,7470,7490,7460,7
20231212,143700,441085900,7490,7490,7490,7490,0
20231212,143600,441085900,7490,7490,7490,7490,0
20231212,143500,441085900,7490,7490,7490,7490,0
20231212,143400,441085900,7490,7490,7490,7490,0
20231212,143300,441085900,7490,7490,7490,7490,0
20231212,143200,441085900,7490,7490,7490,7490,0
20231212,143100,441085900,7490,7490,7490,7490,0
20231212,143000,441085900,7490,7490,7490,7490,0
20231212,142900,441085900,7490,7490,7490,7490,0
20231212,142800,441085900,7490,7490,7490,7490,0
20231212,142700,441085900,7490,7490,7490,7490,1
20231212,142600,441078410,7480,7480,7480,7480,200
20231212,142500,439582410,7480,7470,7480,7470,6
20231212,142400,439537580,7480,7480,7480,7480,0
20231212,142300,439537580,7480,7480,7480,7480,0
20231212,142200,439537580,7480,7480,7480,7480,0
20231212,142100,439537580,7480,7480,7480,7480,0
20231212,142000,439537580,7480,7480,7480,7480,0
20231212,141900,439537580,7480,7480,7480,7480,0
20231212,141800,439537580,7480,7480,7480,7480,0
20231212,141700,439537580,7480,7480,7480,7480,0
20231212,141600,439537580,7480,7480,7480,7480,0
20231212,141500,439537580,7480,7480,7480,7480,0
20231212,141400,439537580,7480,7480,7480,7480,0
20231212,141300,439537580,7480,7480,7480,7480,0
20231212,141200,439537580,7480,7480,7480,7480,0
20231212,141100,439537580,7480,7480,7480,7480,0
20231212,141000,439537580,7480,7480,7480,7480,0
20231212,140900,439537580,7480,7480,7480,7480,1
20231212,140800,439530100,7480,7480,7480,7480,105
20231212,140700,438744700,7470,7470,7470,7470,0
20231212,140600,438744700,7470,7470,7470,7470,0
20231212,140500,438744700,7470,7470,7470,7470,0
20231212,140400,438744700,7470,7470,7470,7470,0
20231212,140300,438744700,7470,7470,7470,7470,1
20231212,140200,438737230,7480,7480,7480,7480,0
20231212,140100,438737230,7480,7470,7480,7470,80
20231212,140000,438139570,7490,7490,7490,7490,0
20231212,135900,438139570,7490,7490,7490,7490,0
20231212,135800,438139570,7490,7490,7490,7490,0
20231212,135700,438139570,7490,7490,7490,7490,0
20231212,135600,438139570,7490,7490,7490,7490,0
20231212,135500,438139570,7490,7490,7490,7490,0
20231212,135400,438139570,7490,7490,7490,7490,0
20231212,135300,438139570,7490,7490,7490,7490,0
20231212,135200,438139570,7490,7490,7490,7490,0
20231212,135100,438139570,7490,7490,7490,7490,0
20231212,135000,438139570,7490,7490,7490,7490,0
20231212,134900,438139570,7490,7490,7490,7490,0
20231212,134800,438139570,7490,7490,7490,7490,0
20231212,134700,438139570,7490,7420,7490,7420,3
20231212,134600,438117180,7420,7420,7420,7420,18
20231212,134500,437983620,7510,7480,7510,7480,350
20231212,134400,435358690,7490,7420,7490,7420,430
20231212,134300,432167530,7440,7440,7440,7440,1
20231212,134200,432160090,7500,7500,7500,7500,0
20231212,134100,432160090,7500,7500,7500,7500,0
20231212,134000,432160090,7500,7500,7500,7500,0
20231212,133900,432160090,7500,7500,7500,7500,0
20231212,133800,432160090,7500,7500,7500,7500,0
20231212,133700,432160090,7500,7500,7500,7500,0
20231212,133600,432160090,7500,7500,7500,7500,0
20231212,133500,432160090,7500,7500,7500,7500,0
20231212,133400,432160090,7500,7500,7500,7500,0
20231212,133300,432160090,7500,7500,7500,7500,50
20231212,133200,431785090,7500,7470,7500,7470,400
20231212,133100,428787380,7420,7420,7420,7420,0
20231212,133000,428787380,7420,7420,7420,7420,367
20231212,132900,426064240,7380,7380,7380,7380,0
20231212,132800,426064240,7380,7380,7380,7380,0
20231212,132700,426064240,7380,7380,7380,7380,0
20231212,132600,426064240,7380,7380,7380,7380,0
20231212,132500,426064240,7380,7380,7380,7380,0
20231212,132400,426064240,7380,7380,7380,7380,0
20231212,132300,426064240,7380,7380,7380,7380,0
20231212,132200,426064240,7380,7380,7380,7380,0
20231212,132100,426064240,7380,7380,7380,7380,0
20231212,132000,426064240,7380,7380,7380,7380,0
20231212,131900,426064240,7380,7380,7380,7380,105
20231212,131800,425289340,7380,7380,7380,7380,0
20231212,131700,425289340,7380,7380,7380,7380,0
20231212,131600,425289340,7380,7380,7380,7370,720
20231212,131500,419980110,7380,7390,7390,7380,179
20231212,131400,418657670,7390,7390,7390,7390,0
20231212,131300,418657670,7390,7400,7400,7390,164
20231212,131200,417445210,7400,7400,7400,7400,0
20231212,131100,417445210,7400,7400,7400,7400,100
20231212,131000,416705210,7400,7400,7400,7400,0
20231212,130900,416705210,7400,7400,7400,7400,13
20231212,130800,416609010,7400,7400,7400,7400,0
20231212,130700,416609010,7400,7400,7400,7400,0
20231212,130600,416609010,7400,7400,7400,7400,2
20231212,130500,416594210,7420,7420,7420,7420,0
20231212,130400,416594210,7420,7420,7420,7420,0
20231212,130300,416594210,7420,7420,7420,7420,0
20231212,130200,416594210,7420,7420,7420,7420,5
20231212,130100,416557110,7420,7420,7420,7420,0
20231212,130000,416557110,7420,7400,7420,7390,1442
20231212,125900,405900570,7390,7390,7390,7390,0
20231212,125800,405900570,7390,7390,7390,7390,0
20231212,125700,405900570,7390,7390,7390,7390,0
20231212,125600,405900570,7390,7420,7420,7390,2961
20231212,125500,383989760,7420,7420,7420,7420,0
20231212,125400,383989760,7420,7420,7420,7420,0
20231212,125300,383989760,7420,7420,7420,7420,0
20231212,125200,383989760,7420,7420,7420,7420,0
20231212,125100,383989760,7420,7420,7420,7420,0
20231212,125000,383989760,7420,7420,7420,7420,0
20231212,124900,383989760,7420,7420,7420,7420,0
20231212,124800,383989760,7420,7420,7420,7420,0
20231212,124700,383989760,7420,7430,7430,7420,57
20231212,124600,383566720,7480,7480,7480,7480,0
20231212,124500,383566720,7480,7480,7480,7480,0
20231212,124400,383566720,7480,7480,7480,7480,0
20231212,124300,383566720,7480,7480,7480,7480,100
20231212,124200,382818720,7480,7480,7480,7480,0
20231212,124100,382818720,7480,7480,7480,7480,1
20231212,124000,382811240,7490,7490,7490,7490,0
20231212,123900,382811240,7490,7490,7490,7490,0
20231212,123800,382811240,7490,7490,7490,7490,0
20231212,123700,382811240,7490,7490,7490,7490,0
20231212,123600,382811240,7490,7490,7490,7490,0
20231212,123500,382811240,7490,7490,7490,7490,0
20231212,123400,382811240,7490,7490,7490,7490,0
20231212,123300,382811240,7490,7490,7490,7490,0
20231212,123200,382811240,7490,7490,7490,7490,133
20231212,123100,381815070,7490,7490,7490,7490,0
20231212,123000,381815070,7490,7490,7490,7490,44
20231212,122900,381485510,7490,7490,7490,7490,0
20231212,122800,381485510,7490,7490,7490,7490,0
20231212,122700,381485510,7490,7490,7490,7490,0
20231212,122600,381485510,7490,7490,7490,7490,0
20231212,122500,381485510,7490,7490,7490,7490,0
20231212,122400,381485510,7490,7490,7490,7490,0
20231212,122300,381485510,7490,7490,7490,7490,5
20231212,122200,381448060,7490,7490,7490,7490,116
20231212,122100,380579220,7490,7490,7490,7490,0
20231212,122000,380579220,7490,7490,7490,7490,0
20231212,121900,380579220,7490,7480,7490,7480,25
20231212,121800,380392190,7500,7500,7500,7500,0
20231212,121700,380392190,7500,7500,7500,7500,0
20231212,121600,380392190,7500,7500,7500,7500,0
20231212,121500,380392190,7500,7500,7500,7500,0
20231212,121400,380392190,7500,7500,7500,7500,0
20231212,121300,380392190,7500,7500,7500,7500,0
20231212,121200,380392190,7500,7500,7500,7500,0
20231212,121100,380392190,7500,7480,7500,7480,25
20231212,121000,380205000,7500,7500,7500,7500,0
20231212,120900,380205000,7500,7490,7500,7490,50
20231212,120800,379830490,7420,7460,7460,7420,99
20231212,120700,379095330,7500,7500,7500,7500,0
20231212,120600,379095330,7500,7500,7500,7500,0
20231212,120500,379095330,7500,7500,7500,7500,0
20231212,120400,379095330,7500,7500,7500,7500,0
20231212,120300,379095330,7500,7500,7500,7500,77
20231212,120200,378517830,7500,7500,7500,7500,0
20231212,120100,378517830,7500,7500,7500,7500,0
20231212,120000,378517830,7500,7500,7500,7500,0
20231212,115900,378517830,7500,7490,7500,7490,360
20231212,115800,375818770,7490,7490,7490,7490,0
20231212,115700,375818770,7490,7490,7490,7490,30
20231212,115600,375594070,7490,7490,7490,7490,0
20231212,115500,375594070,7490,7480,7490,7480,31
20231212,115400,375362160,7490,7450,7490,7450,381
20231212,115300,372510200,7400,7410,7410,7400,6000
20231212,115200,328106580,7440,7440,7440,7440,0
20231212,115100,328106580,7440,7440,7440,7440,0
20231212,115000,328106580,7440,7440,7440,7440,20
20231212,114900,327957780,7440,7440,7440,7440,0
20231212,114800,327957780,7440,7440,7440,7440,5
20231212,114700,327920580,7380,7380,7380,7380,0
20231212,114600,327920580,7380,7380,7380,7380,107
20231212,114500,327130920,7380,7380,7380,7380,0
20231212,114400,327130920,7380,7400,7400,7380,1950
20231212,114300,312719420,7400,7400,7400,7400,308
20231212,114200,310440220,7400,7470,7470,7400,6533
20231212,114100,261915850,7470,7470,7470,7470,1000
20231212,114000,254445850,7480,7480,7480,7480,30
20231212,113900,254221450,7480,7480,7480,7480,667
20231212,113800,249232290,7490,7490,7490,7490,0
20231212,113700,249232290,7490,7490,7490,7490,39
20231212,113600,248940180,7490,7500,7500,7490,670
20231212,113500,243921670,7500,7500,7500,7500,0
20231212,113400,243921670,7500,7500,7500,7500,0
20231212,113300,243921670,7500,7500,7500,7500,0
20231212,113200,243921670,7500,7500,7500,7500,500
20231212,113100,240171670,7500,7500,7500,7500,10
20231212,113000,240096670,7500,7500,7500,7500,0
20231212,112900,240096670,7500,7500,7500,7500,1
20231212,112800,240089170,7500,7500,7500,7500,30
20231212,112700,239864170,7500,7500,7500,7500,0
20231212,112600,239864170,7500,7500,7500,7500,0
20231212,112500,239864170,7500,7500,7500,7500,0
20231212,112400,239864170,7500,7500,7500,7500,0
20231212,112300,239864170,7500,7500,7500,7500,0
20231212,112200,239864170,7500,7500,7500,7500,0
20231212,112100,239864170,7500,7500,7500,7500,200
20231212,112000,238364170,7500,7500,7500,7500,1
20231212,111900,238356670,7500,7500,7500,7500,0
20231212,111800,238356670,7500,7500,7500,7500,0
20231212,111700,238356670,7500,7500,7500,7500,0
20231212,111600,238356670,7500,7500,7500,7500,0
20231212,111500,238356670,7500,7500,7500,7500,0
20231212,111400,238356670,7500,7500,7500,7500,0
20231212,111300,238356670,7500,7500,7500,7500,0
20231212,111200,238356670,7500,7500,7500,7500,0
20231212,111100,238356670,7500,7500,7500,7500,0
20231212,111000,238356670,7500,7500,7500,7500,99
20231212,110900,237614170,7500,7520,7520,7500,1000
20231212,110800,230108710,7510,7530,7530,7510,502
20231212,110700,226333110,7540,7540,7540,7540,0
20231212,110600,226333110,7540,7540,7540,7540,0
20231212,110500,226333110,7540,7540,7540,7540,0
20231212,110400,226333110,7540,7540,7540,7540,0
20231212,110300,226333110,7540,7540,7540,7540,0
20231212,110200,226333110,7540,7540,7540,7540,20
20231212,110100,226182310,7540,7540,7540,7540,0
20231212,110000,226182310,7540,7540,7540,7540,0
20231212,105900,226182310,7540,7540,7540,7540,0
20231212,105800,226182310,7540,7550,7550,7540,557
20231212,105700,221978730,7550,7550,7550,7550,0
20231212,105600,221978730,7550,7550,7550,7550,0
20231212,105500,221978730,7550,7550,7550,7550,0
20231212,105400,221978730,7550,7550,7550,7550,0
20231212,105300,221978730,7550,7550,7550,7550,0
20231212,105200,221978730,7550,7550,7550,7550,0
20231212,105100,221978730,7550,7550,7550,7550,0
20231212,105000,221978730,7550,7550,7550,7550,7
20231212,104900,221925880,7550,7550,7550,7550,0
20231212,104800,221925880,7550,7550,7550,7550,0
20231212,104700,221925880,7550,7550,7550,7550,0
20231212,104600,221925880,7550,7550,7550,7550,0
20231212,104500,221925880,7550,7550,7550,7550,0
20231212,104400,221925880,7550,7550,7550,7550,0
20231212,104300,221925880,7550,7550,7550,7550,313
20231212,104200,219562730,7560,7560,7560,7560,0
20231212,104100,219562730,7560,7560,7560,7560,130
20231212,104000,218579930,7590,7590,7590,7590,0
20231212,103900,218579930,7590,7590,7590,7590,0
20231212,103800,218579930,7590,7590,7590,7590,0
20231212,103700,218579930,7590,7590,7590,7590,0
20231212,103600,218579930,7590,7590,7590,7590,0
20231212,103500,218579930,7590,7590,7590,7590,2
20231212,103400,218564750,7590,7590,7590,7590,0
20231212,103300,218564750,7590,7580,7590,7580,201
20231212,103200,217039170,7590,7590,7590,7590,0
20231212,103100,217039170,7590,7590,7590,7590,0
20231212,103000,217039170,7590,7580,7590,7580,2
20231212,102900,217024000,7580,7580,7580,7580,0
20231212,102800,217024000,7580,7580,7580,7580,0
20231212,102700,217024000,7580,7580,7580,7580,29
20231212,102600,216804180,7580,7580,7580,7580,71
20231212,102500,216266000,7580,7580,7580,7580,0
20231212,102400,216266000,7580,7580,7580,7580,154
20231212,102300,215098680,7580,7580,7580,7580,0
20231212,102200,215098680,7580,7580,7580,7580,0
20231212,102100,215098680,7580,7580,7580,7580,0
20231212,102000,215098680,7580,7580,7580,7580,0
20231212,101900,215098680,7580,7580,7580,7580,20
20231212,101800,214947080,7580,7580,7580,7580,0
20231212,101700,214947080,7580,7580,7580,7580,0
20231212,101600,214947080,7580,7580,7580,7580,0
20231212,101500,214947080,7580,7580,7580,7580,0
20231212,101400,214947080,7580,7580,7580,7580,0
20231212,101300,214947080,7580,7580,7580,7580,0
20231212,101200,214947080,7580,7580,7580,7580,0
20231212,101100,214947080,7580,7580,7580,7580,0
20231212,101000,214947080,7580,7580,7580,7580,0
20231212,100900,214947080,7580,7580,7580,7580,0
20231212,100800,214947080,7580,7550,7580,7550,36
20231212,100700,214674230,7550,7550,7550,7550,0
20231212,100600,214674230,7550,7550,7550,7550,0
20231212,100500,214674230,7550,7550,7550,7550,0
20231212,100400,214674230,7550,7550,7550,7550,0
20231212,100300,214674230,7550,7550,7550,7550,44
20231212,100200,214342030,7550,7550,7550,7550,5
20231212,100100,214304280,7540,7540,7540,7540,0
20231212,100000,214304280,7540,7530,7540,7520,292
20231212,095900,212106140,7530,7540,7540,7530,155
20231212,095800,210938680,7540,7540,7540,7540,0
20231212,095700,210938680,7540,7540,7540,7540,100
20231212,095600,210184680,7550,7550,7550,7550,0
20231212,095500,210184680,7550,7550,7550,7550,0
20231212,095400,210184680,7550,7550,7550,7550,0
20231212,095300,210184680,7550,7550,7550,7550,0
20231212,095200,210184680,7550,7550,7550,7550,0
20231212,095100,210184680,7550,7550,7550,7550,0
20231212,095000,210184680,7550,7550,7550,7550,51
20231212,094900,209799630,7550,7550,7550,7550,0
20231212,094800,209799630,7550,7550,7550,7550,10
20231212,094700,209724130,7550,7550,7550,7550,110
20231212,094600,208893630,7590,7590,7590,7590,0
20231212,094500,208893630,7590,7590,7590,7590,0
20231212,094400,208893630,7590,7590,7590,7590,0
20231212,094300,208893630,7590,7590,7590,7590,50
20231212,094200,208514130,7590,7560,7590,7560,269
20231212,094100,206475680,7560,7560,7560,7560,0
20231212,094000,206475680,7560,7560,7560,7560,84
20231212,093900,205840640,7550,7550,7550,7550,42
20231212,093800,205523540,7550,7540,7550,7540,52
20231212,093700,205131440,7540,7500,7540,7500,1032
20231212,093600,197390830,7500,7550,7550,7500,574
20231212,093500,193080640,7550,7550,7550,7550,10
20231212,093400,193005140,7550,7530,7550,7490,1001
20231212,093300,185494740,7510,7570,7570,7510,216
20231212,093200,183860580,7570,7550,7570,7500,5125
20231212,093100,145329830,7550,7570,7580,7550,848
20231212,093000,138913950,7580,7590,7590,7570,628
20231212,092900,134155180,7600,7600,7600,7600,141
20231212,092800,133083580,7600,7600,7600,7580,143
20231212,092700,131999440,7600,7600,7600,7600,90
20231212,092600,131315440,7600,7600,7600,7600,0
20231212,092500,131315440,7600,7600,7600,7600,0
20231212,092400,131315440,7600,7600,7600,7600,0
20231212,092300,131315440,7600,7580,7600,7580,2222
20231212,092200,114470520,7580,7580,7580,7580,25
20231212,092100,114281020,7570,7580,7580,7570,500
20231212,092000,110495410,7570,7570,7570,7570,0
20231212,091900,110495410,7570,7570,7570,7570,0
20231212,091800,110495410,7570,7600,7600,7570,3150
20231212,091700,86621340,7610,7600,7610,7600,3
20231212,091600,86598520,7620,7610,7620,7610,21
20231212,091500,86438630,7620,7620,7620,7620,20
20231212,091400,86286230,7620,7590,7620,7570,482
20231212,091300,82628090,7570,7590,7590,7570,648
20231212,091200,77719860,7590,7590,7590,7580,1449
20231212,091100,66727080,7630,7610,7630,7590,1098
20231212,091000,58379750,7620,7640,7660,7620,1174
20231212,090900,49423670,7660,7630,7660,7630,54
20231212,090800,49011090,7640,7640,7640,7640,82
20231212,090700,48384610,7640,7650,7650,7630,918
20231212,090600,41372410,7640,7640,7640,7640,194
20231212,090500,39890250,7640,7710,7710,7630,1326
20231212,090400,29746220,7720,7730,7730,7680,558
20231212,090300,25455070,7690,7730,7730,7690,55
20231212,090200,25030520,7680,7750,7770,7660,1994
20231212,090100,9657530,7750,7720,7750,7690,456
20231212,090000,6125950,7720,7670,7750,7670,794