KissMeData/001790/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,183500,22657392950,3320,3320,3320,3320,47855
20231212,183400,22657392950,3320,3320,3320,3320,0
20231212,183300,22657392950,3320,3320,3320,3320,0
20231212,183200,22657392950,3320,3320,3320,3320,0
20231212,183100,22657392950,3320,3320,3320,3320,0
20231212,183000,22657392950,3320,3320,3320,3320,0
20231212,182900,22657392950,3320,3320,3320,3320,0
20231212,182800,22657392950,3320,3320,3320,3320,0
20231212,182700,22657392950,3320,3320,3320,3320,0
20231212,182600,22657392950,3320,3320,3320,3320,0
20231212,182500,22657392950,3320,3320,3320,3320,0
20231212,182400,22657392950,3320,3320,3320,3320,0
20231212,182300,22657392950,3320,3320,3320,3320,0
20231212,182200,22657392950,3320,3320,3320,3320,0
20231212,182100,22657392950,3320,3320,3320,3320,0
20231212,182000,22657392950,3320,3320,3320,3320,0
20231212,181900,22657392950,3320,3320,3320,3320,0
20231212,181800,22657392950,3320,3320,3320,3320,0
20231212,181700,22657392950,3320,3320,3320,3320,0
20231212,181600,22657392950,3320,3320,3320,3320,0
20231212,181500,22657392950,3320,3320,3320,3320,0
20231212,181400,22657392950,3320,3320,3320,3320,0
20231212,181300,22657392950,3320,3320,3320,3320,0
20231212,181200,22657392950,3320,3320,3320,3320,0
20231212,181100,22657392950,3320,3320,3320,3320,0
20231212,181000,22657392950,3320,3320,3320,3320,0
20231212,180900,22657392950,3320,3320,3320,3320,0
20231212,180800,22657392950,3320,3320,3320,3320,0
20231212,180700,22657392950,3320,3320,3320,3320,0
20231212,180600,22657392950,3320,3320,3320,3320,0
20231212,180500,22657392950,3320,3320,3320,3320,47855
20231212,180400,22657392950,3320,3320,3320,3320,0
20231212,180300,22657392950,3320,3320,3320,3320,0
20231212,180200,22657392950,3320,3320,3320,3320,0
20231212,180100,22657392950,3320,3320,3320,3320,0
20231212,180000,22657392950,3320,3320,3320,3320,0
20231212,175900,22657392950,3320,3320,3320,3320,0
20231212,175800,22657392950,3320,3320,3320,3320,0
20231212,175700,22657392950,3320,3320,3320,3320,0
20231212,175600,22657392950,3320,3320,3320,3320,0
20231212,175500,22657392950,3320,3320,3320,3320,0
20231212,175400,22657392950,3320,3320,3320,3320,0
20231212,175300,22657392950,3320,3320,3320,3320,0
20231212,175200,22657392950,3320,3320,3320,3320,0
20231212,175100,22657392950,3320,3320,3320,3320,0
20231212,175000,22657392950,3320,3320,3320,3320,0
20231212,174900,22657392950,3320,3320,3320,3320,0
20231212,174800,22657392950,3320,3320,3320,3320,0
20231212,174700,22657392950,3320,3320,3320,3320,0
20231212,174600,22657392950,3320,3320,3320,3320,0
20231212,174500,22657392950,3320,3320,3320,3320,0
20231212,174400,22657392950,3320,3320,3320,3320,0
20231212,174300,22657392950,3320,3320,3320,3320,0
20231212,174200,22657392950,3320,3320,3320,3320,0
20231212,174100,22657392950,3320,3320,3320,3320,0
20231212,174000,22657392950,3320,3320,3320,3320,0
20231212,173900,22657392950,3320,3320,3320,3320,0
20231212,173800,22657392950,3320,3320,3320,3320,0
20231212,173700,22657392950,3320,3320,3320,3320,0
20231212,173600,22657392950,3320,3320,3320,3320,0
20231212,173500,22657392950,3320,3320,3320,3320,47855
20231212,173400,22657392950,3320,3320,3320,3320,0
20231212,173300,22657392950,3320,3320,3320,3320,0
20231212,173200,22657392950,3320,3320,3320,3320,0
20231212,173100,22657392950,3320,3320,3320,3320,0
20231212,173000,22657392950,3320,3320,3320,3320,0
20231212,172900,22657392950,3320,3320,3320,3320,0
20231212,172800,22657392950,3320,3320,3320,3320,0
20231212,172700,22657392950,3320,3320,3320,3320,0
20231212,172600,22657392950,3320,3320,3320,3320,0
20231212,172500,22657392950,3320,3320,3320,3320,0
20231212,172400,22657392950,3320,3320,3320,3320,0
20231212,172300,22657392950,3320,3320,3320,3320,0
20231212,172200,22657392950,3320,3320,3320,3320,0
20231212,172100,22657392950,3320,3320,3320,3320,0
20231212,172000,22657392950,3320,3320,3320,3320,0
20231212,171900,22657392950,3320,3320,3320,3320,0
20231212,171800,22657392950,3320,3320,3320,3320,0
20231212,171700,22657392950,3320,3320,3320,3320,0
20231212,171600,22657392950,3320,3320,3320,3320,0
20231212,171500,22657392950,3320,3320,3320,3320,0
20231212,171400,22657392950,3320,3320,3320,3320,0
20231212,171300,22657392950,3320,3320,3320,3320,0
20231212,171200,22657392950,3320,3320,3320,3320,0
20231212,171100,22657392950,3320,3320,3320,3320,0
20231212,171000,22657392950,3320,3320,3320,3320,0
20231212,170900,22657392950,3320,3320,3320,3320,0
20231212,170800,22657392950,3320,3320,3320,3320,0
20231212,170700,22657392950,3320,3320,3320,3320,0
20231212,170600,22657392950,3320,3320,3320,3320,0
20231212,170500,22657392950,3320,3320,3320,3320,47855
20231212,170400,22657392950,3320,3320,3320,3320,0
20231212,170300,22657392950,3320,3320,3320,3320,0
20231212,170200,22657392950,3320,3320,3320,3320,0
20231212,170100,22657392950,3320,3320,3320,3320,0
20231212,170000,22657392950,3320,3320,3320,3320,0
20231212,165900,22657392950,3320,3320,3320,3320,0
20231212,165800,22657392950,3320,3320,3320,3320,0
20231212,165700,22657392950,3320,3320,3320,3320,0
20231212,165600,22657392950,3320,3320,3320,3320,0
20231212,165500,22657392950,3320,3320,3320,3320,0
20231212,165400,22657392950,3320,3320,3320,3320,0
20231212,165300,22657392950,3320,3320,3320,3320,0
20231212,165200,22657392950,3320,3320,3320,3320,0
20231212,165100,22657392950,3320,3320,3320,3320,0
20231212,165000,22657392950,3320,3320,3320,3320,0
20231212,164900,22657392950,3320,3320,3320,3320,0
20231212,164800,22657392950,3320,3320,3320,3320,0
20231212,164700,22657392950,3320,3320,3320,3320,0
20231212,164600,22657392950,3320,3320,3320,3320,0
20231212,164500,22657392950,3320,3320,3320,3320,0
20231212,164400,22657392950,3320,3320,3320,3320,0
20231212,164300,22657392950,3320,3320,3320,3320,0
20231212,164200,22657392950,3320,3320,3320,3320,0
20231212,164100,22657392950,3320,3320,3320,3320,0
20231212,164000,22657392950,3320,3320,3320,3320,0
20231212,163900,22657392950,3320,3320,3320,3320,0
20231212,163800,22657392950,3320,3320,3320,3320,0
20231212,163700,22657392950,3320,3320,3320,3320,0
20231212,163600,22657392950,3320,3320,3320,3320,0
20231212,163500,22657392950,3320,3320,3320,3320,47855
20231212,163400,22657392950,3320,3320,3320,3320,0
20231212,163300,22657392950,3320,3320,3320,3320,0
20231212,163200,22657392950,3320,3320,3320,3320,0
20231212,163100,22657392950,3320,3320,3320,3320,0
20231212,163000,22657392950,3320,3320,3320,3320,0
20231212,162900,22657392950,3320,3320,3320,3320,0
20231212,162800,22657392950,3320,3320,3320,3320,0
20231212,162700,22657392950,3320,3320,3320,3320,0
20231212,162600,22657392950,3320,3320,3320,3320,0
20231212,162500,22657392950,3320,3320,3320,3320,0
20231212,162400,22657392950,3320,3320,3320,3320,0
20231212,162300,22657392950,3320,3320,3320,3320,0
20231212,162200,22657392950,3320,3320,3320,3320,0
20231212,162100,22657392950,3320,3320,3320,3320,0
20231212,162000,22657392950,3320,3320,3320,3320,0
20231212,161900,22657392950,3320,3320,3320,3320,0
20231212,161800,22657392950,3320,3320,3320,3320,0
20231212,161700,22657392950,3320,3320,3320,3320,0
20231212,161600,22657392950,3320,3320,3320,3320,0
20231212,161500,22657392950,3320,3320,3320,3320,0
20231212,161400,22657392950,3320,3320,3320,3320,0
20231212,161300,22657392950,3320,3320,3320,3320,0
20231212,161200,22657392950,3320,3320,3320,3320,0
20231212,161100,22657392950,3320,3320,3320,3320,0
20231212,161000,22657392950,3320,3320,3320,3320,0
20231212,160900,22657392950,3320,3320,3320,3320,0
20231212,160800,22657392950,3320,3320,3320,3320,0
20231212,160700,22657392950,3320,3320,3320,3320,0
20231212,160600,22657392950,3320,3320,3320,3320,0
20231212,160500,22657392950,3320,3320,3320,3320,47855
20231212,160400,22657392950,3320,3320,3320,3320,0
20231212,160300,22657392950,3320,3320,3320,3320,0
20231212,160200,22657392950,3320,3320,3320,3320,0
20231212,160100,22657392950,3320,3320,3320,3320,0
20231212,160000,22657392950,3320,3320,3320,3320,0
20231212,155900,22657392950,3320,3320,3320,3320,0
20231212,155800,22657392950,3320,3320,3320,3320,0
20231212,155700,22657392950,3320,3320,3320,3320,0
20231212,155600,22657392950,3320,3320,3320,3320,0
20231212,155500,22657392950,3320,3320,3320,3320,0
20231212,155400,22657392950,3320,3320,3320,3320,0
20231212,155300,22657392950,3320,3320,3320,3320,0
20231212,155200,22657392950,3320,3320,3320,3320,0
20231212,155100,22657392950,3320,3320,3320,3320,0
20231212,155000,22657392950,3320,3320,3320,3320,0
20231212,154900,22657392950,3320,3320,3320,3320,0
20231212,154800,22657392950,3320,3320,3320,3320,0
20231212,154700,22657392950,3320,3320,3320,3320,0
20231212,154600,22657392950,3320,3320,3320,3320,0
20231212,154500,22657392950,3320,3320,3320,3320,0
20231212,154400,22657392950,3320,3320,3320,3320,0
20231212,154300,22657392950,3320,3320,3320,3320,0
20231212,154200,22657392950,3320,3320,3320,3320,0
20231212,154100,22657392950,3320,3320,3320,3320,0
20231212,154000,22657392950,3320,3320,3320,3320,0
20231212,153900,22657392950,3320,3320,3320,3320,0
20231212,153800,22657392950,3320,3320,3320,3320,0
20231212,153700,22657392950,3320,3320,3320,3320,0
20231212,153600,22657392950,3320,3320,3320,3320,0
20231212,153500,22657392950,3320,3320,3320,3320,47855
20231212,153400,22657392950,3320,3320,3320,3320,0
20231212,153300,22657392950,3320,3320,3320,3320,0
20231212,153200,22657392950,3320,3320,3320,3320,0
20231212,153100,22657392950,3320,3320,3320,3320,0
20231212,153000,22657392950,3320,3320,3320,3320,47855
20231212,152900,22498514350,3320,3320,3320,3320,0
20231212,152800,22498514350,3320,3320,3320,3320,0
20231212,152700,22498514350,3320,3320,3320,3320,0
20231212,152600,22498514350,3320,3320,3320,3320,0
20231212,152500,22498514350,3320,3320,3320,3320,0
20231212,152400,22498514350,3320,3320,3320,3320,0
20231212,152300,22498514350,3320,3320,3320,3320,0
20231212,152200,22498514350,3320,3320,3320,3320,0
20231212,152100,22498514350,3320,3320,3320,3320,0
20231212,152000,22498514350,3320,3320,3320,3320,0
20231212,151900,22498514350,3320,3325,3325,3315,12365
20231212,151800,22457497195,3320,3325,3325,3315,4090
20231212,151700,22443918945,3320,3325,3325,3320,8114
20231212,151600,22416956930,3325,3325,3330,3325,6241
20231212,151500,22396201480,3330,3330,3335,3325,10497
20231212,151400,22361249060,3330,3325,3330,3325,5501
20231212,151300,22342931230,3325,3325,3325,3320,4714
20231212,151200,22327258180,3320,3325,3325,3320,2868
20231212,151100,22317735425,3325,3320,3325,3320,460
20231212,151000,22316207805,3330,3330,3330,3320,3210
20231212,150900,22305533125,3330,3325,3330,3325,1577
20231212,150800,22300288865,3325,3330,3330,3325,1868
20231212,150700,22294077535,3330,3325,3330,3320,7709
20231212,150600,22268445170,3325,3325,3325,3320,150
20231212,150500,22267946920,3325,3325,3325,3320,60
20231212,150400,22267747665,3325,3320,3325,3320,1534
20231212,150300,22262652980,3325,3325,3325,3320,163
20231212,150200,22262111635,3325,3320,3325,3315,1422
20231212,150100,22257391415,3330,3320,3330,3320,1204
20231212,150000,22253384110,3330,3335,3335,3315,8681
20231212,145900,22224551250,3340,3325,3340,3325,6576
20231212,145800,22202624925,3325,3330,3330,3325,424
20231212,145700,22201214810,3330,3330,3330,3325,3819
20231212,145600,22188503540,3325,3330,3335,3325,12175
20231212,145500,22147951050,3325,3325,3330,3325,3939
20231212,145400,22134849875,3330,3320,3335,3320,8630
20231212,145300,22106129345,3320,3320,3320,3320,5119
20231212,145200,22089134265,3315,3315,3320,3315,2190
20231212,145100,22081871365,3320,3320,3320,3315,1101
20231212,145000,22078217945,3315,3315,3315,3310,3267
20231212,144900,22067400840,3315,3315,3315,3310,867
20231212,144800,22064526740,3320,3310,3320,3310,680
20231212,144700,22062273625,3310,3315,3320,3310,6878
20231212,144600,22039482740,3315,3320,3320,3315,311
20231212,144500,22038450475,3320,3320,3320,3315,1625
20231212,144400,22033063020,3320,3320,3325,3315,178
20231212,144300,22032472095,3325,3315,3325,3315,1485
20231212,144200,22027535885,3320,3320,3325,3320,1062
20231212,144100,22024010040,3320,3320,3320,3320,2102
20231212,144000,22017031400,3320,3320,3320,3320,2524
20231212,143900,22008651720,3320,3320,3320,3320,804
20231212,143800,22005982440,3320,3320,3320,3320,40
20231212,143700,22005849640,3320,3320,3320,3320,1064
20231212,143600,22002317160,3320,3320,3320,3320,2677
20231212,143500,21993429520,3320,3315,3325,3315,5162
20231212,143400,21976291995,3315,3315,3315,3310,2468
20231212,143300,21968111575,3310,3310,3315,3305,2121
20231212,143200,21961090370,3305,3305,3305,3300,4745
20231212,143100,21945411195,3305,3305,3305,3305,1540
20231212,143000,21940321495,3305,3310,3310,3305,231
20231212,142900,21939557035,3310,3310,3310,3305,2981
20231212,142800,21929704815,3310,3310,3310,3310,945
20231212,142700,21926576865,3310,3310,3310,3305,219
20231212,142600,21925853060,3310,3310,3310,3305,1624
20231212,142500,21920478135,3310,3315,3315,3310,4443
20231212,142400,21905771800,3310,3310,3315,3310,2978
20231212,142300,21895914570,3310,3305,3310,3305,2306
20231212,142200,21888292730,3305,3310,3310,3305,3653
20231212,142100,21876219045,3310,3310,3315,3305,2234
20231212,142000,21868824655,3310,3315,3320,3310,2021
20231212,141900,21862131535,3310,3315,3315,3310,3073
20231212,141800,21851945040,3315,3315,3315,3310,1863
20231212,141700,21845770195,3315,3315,3315,3310,878
20231212,141600,21842862380,3315,3305,3315,3305,4797
20231212,141500,21826980835,3305,3305,3305,3305,23
20231212,141400,21826904820,3305,3305,3310,3305,229
20231212,141300,21826147925,3305,3300,3305,3300,3128
20231212,141200,21815809935,3300,3305,3305,3300,354
20231212,141100,21814640765,3305,3300,3305,3300,301
20231212,141000,21813647460,3300,3305,3305,3300,1201
20231212,140900,21809680815,3305,3305,3305,3300,803
20231212,140800,21807027400,3300,3305,3305,3300,292
20231212,140700,21806063030,3300,3305,3305,3300,173
20231212,140600,21805491630,3305,3305,3310,3305,1374
20231212,140500,21800950335,3305,3310,3310,3305,406
20231212,140400,21799608330,3310,3305,3310,3305,1539
20231212,140300,21794521620,3305,3305,3305,3300,2142
20231212,140200,21787442460,3305,3300,3305,3300,496
20231212,140100,21785804595,3300,3310,3310,3300,1191
20231212,140000,21781870505,3305,3305,3310,3305,1579
20231212,135900,21776651075,3305,3300,3310,3300,2907
20231212,135800,21767056370,3300,3300,3305,3300,1728
20231212,135700,21761352080,3300,3305,3305,3300,1613
20231212,135600,21756022260,3300,3310,3310,3295,1658
20231212,135500,21750550315,3305,3305,3310,3305,2909
20231212,135400,21740935360,3310,3295,3310,3295,4297
20231212,135300,21726757835,3300,3300,3300,3295,1886
20231212,135200,21720537485,3290,3305,3305,3290,1359
20231212,135100,21716056980,3305,3300,3305,3300,540
20231212,135000,21714273440,3300,3290,3300,3290,24113
20231212,134900,21634890575,3295,3290,3295,3290,1822
20231212,134800,21628888350,3295,3295,3300,3290,5444
20231212,134700,21610951415,3295,3295,3300,3295,2326
20231212,134600,21603280750,3300,3295,3300,3295,3420
20231212,134500,21592011550,3295,3300,3300,3290,6955
20231212,134400,21569089390,3300,3295,3300,3295,1021
20231212,134300,21565722940,3300,3295,3300,3295,4204
20231212,134200,21551869600,3295,3300,3300,3295,1629
20231212,134100,21546498350,3300,3300,3300,3290,10081
20231212,134000,21513275475,3300,3295,3305,3295,1683
20231212,133900,21507721570,3305,3300,3305,3295,5544
20231212,133800,21489437820,3300,3300,3305,3295,2372
20231212,133700,21481617965,3305,3300,3305,3300,1680
20231212,133600,21476073815,3300,3305,3305,3300,6545
20231212,133500,21454475115,3300,3300,3305,3295,27164
20231212,133400,21364941930,3295,3295,3300,3295,1908
20231212,133300,21358654290,3295,3305,3310,3290,38880
20231212,133200,21230368035,3305,3310,3310,3305,3714
20231212,133100,21218089120,3310,3305,3310,3305,11749
20231212,133000,21179257815,3310,3305,3315,3305,2826
20231212,132900,21169915280,3305,3310,3315,3305,2624
20231212,132800,21161240375,3310,3305,3310,3300,4534
20231212,132700,21146250640,3305,3310,3310,3305,4354
20231212,132600,21131859410,3310,3310,3310,3305,8667
20231212,132500,21103207700,3310,3310,3315,3305,11537
20231212,132400,21065046685,3310,3310,3310,3310,3209
20231212,132300,21054424895,3310,3310,3310,3305,5857
20231212,132200,21035055180,3310,3320,3320,3300,59576
20231212,132100,20838218965,3325,3320,3325,3310,14339
20231212,132000,20790724955,3325,3325,3325,3315,605
20231212,131900,20788716170,3325,3320,3325,3315,4624
20231212,131800,20773378615,3320,3320,3320,3310,4537
20231212,131700,20758335600,3320,3315,3320,3310,5243
20231212,131600,20740969995,3315,3315,3320,3310,976
20231212,131500,20737734760,3315,3310,3320,3310,500
20231212,131400,20736077455,3310,3315,3320,3310,11934
20231212,131300,20696561905,3310,3315,3315,3310,1899
20231212,131200,20690270810,3315,3315,3320,3310,18233
20231212,131100,20629877275,3315,3315,3330,3315,4505
20231212,131000,20614924100,3315,3315,3320,3310,2019
20231212,130900,20608231245,3315,3320,3320,3310,21753
20231212,130800,20536130165,3330,3320,3330,3320,2308
20231212,130700,20528464605,3320,3320,3330,3320,2098
20231212,130600,20521496800,3325,3320,3325,3320,2149
20231212,130500,20514362110,3320,3320,3320,3320,2651
20231212,130400,20505560790,3325,3325,3330,3325,1161
20231212,130300,20501700445,3330,3330,3330,3325,3486
20231212,130200,20490106310,3330,3335,3335,3330,4700
20231212,130100,20474447785,3335,3330,3335,3325,3971
20231212,130000,20461217075,3325,3325,3325,3325,19
20231212,125900,20461153900,3325,3325,3325,3320,614
20231212,125800,20459113160,3325,3320,3325,3320,556
20231212,125700,20457266915,3325,3330,3330,3325,2855
20231212,125600,20447767040,3330,3320,3330,3310,8534
20231212,125500,20419433635,3320,3315,3320,3310,2281
20231212,125400,20411873550,3315,3315,3315,3310,1179
20231212,125300,20407969825,3310,3310,3315,3310,9124
20231212,125200,20377759715,3315,3315,3320,3315,5578
20231212,125100,20359264850,3320,3315,3320,3310,7510
20231212,125000,20334392310,3315,3315,3315,3310,8860
20231212,124900,20305045650,3315,3310,3315,3310,4228
20231212,124800,20291041660,3310,3320,3320,3310,10662
20231212,124700,20255707740,3320,3315,3320,3315,2164
20231212,124600,20248532980,3320,3315,3320,3315,2295
20231212,124500,20240924980,3315,3320,3325,3315,13412
20231212,124400,20196397495,3320,3330,3330,3320,3904
20231212,124300,20183407485,3330,3335,3335,3330,3294
20231212,124200,20172423190,3340,3335,3340,3335,55
20231212,124100,20172239735,3335,3330,3335,3330,1062
20231212,124000,20168700215,3330,3330,3335,3330,2733
20231212,123900,20159596935,3330,3340,3345,3330,2990
20231212,123800,20149621780,3340,3330,3340,3330,3702
20231212,123700,20137259650,3330,3335,3340,3330,1143
20231212,123600,20133447965,3335,3320,3335,3320,14002
20231212,123500,20086810260,3320,3320,3330,3320,1647
20231212,123400,20081334465,3330,3325,3330,3320,6075
20231212,123300,20061148575,3330,3330,3330,3325,1234
20231212,123200,20057045265,3330,3325,3330,3320,5317
20231212,123100,20039381355,3330,3325,3330,3325,5534
20231212,123000,20020980530,3330,3320,3330,3320,4532
20231212,122900,20005918595,3320,3325,3325,3320,4041
20231212,122800,19992492415,3325,3335,3335,3325,4068
20231212,122700,19978958695,3330,3335,3335,3325,2094
20231212,122600,19971993255,3330,3320,3340,3315,11830
20231212,122500,19932687010,3315,3325,3325,3310,22703
20231212,122400,19857427765,3320,3325,3325,3315,8560
20231212,122300,19829010230,3325,3325,3325,3310,79756
20231212,122200,19564606290,3325,3330,3330,3320,14768
20231212,122100,19515497600,3330,3335,3335,3330,3870
20231212,122000,19502610470,3330,3330,3335,3330,5355
20231212,121900,19484772430,3335,3340,3340,3330,4107
20231212,121800,19471067105,3340,3335,3345,3335,2880
20231212,121700,19461447550,3340,3335,3340,3330,3702
20231212,121600,19449088980,3340,3325,3340,3320,12741
20231212,121500,19406648415,3320,3335,3335,3320,12173
20231212,121400,19366193170,3330,3320,3335,3320,10280
20231212,121300,19332034390,3320,3335,3335,3320,26992
20231212,121200,19242273620,3330,3340,3340,3330,4636
20231212,121100,19226823365,3340,3335,3340,3330,25542
20231212,121000,19141729260,3340,3340,3350,3335,21938
20231212,120900,19068508645,3340,3340,3345,3340,5941
20231212,120800,19048665420,3340,3340,3345,3335,12229
20231212,120700,19007795950,3340,3345,3345,3340,11675
20231212,120600,18968791790,3345,3340,3360,3340,15269
20231212,120500,18917721020,3340,3345,3350,3340,5739
20231212,120400,18898525335,3345,3365,3365,3345,9545
20231212,120300,18866583625,3365,3355,3365,3350,4611
20231212,120200,18851121320,3355,3355,3355,3350,584
20231212,120100,18849162705,3355,3350,3360,3345,10336
20231212,120000,18814519455,3345,3355,3355,3345,13384
20231212,115900,18769707500,3355,3365,3365,3345,59220
20231212,115800,18571173420,3365,3365,3365,3365,3075
20231212,115700,18560826045,3365,3370,3370,3365,1460
20231212,115600,18555910640,3370,3360,3370,3360,7520
20231212,115500,18530605940,3360,3360,3365,3355,5473
20231212,115400,18512230220,3360,3365,3365,3360,3461
20231212,115300,18500598315,3365,3360,3365,3360,1784
20231212,115200,18494602570,3360,3355,3360,3355,5342
20231212,115100,18476654985,3360,3360,3365,3360,4270
20231212,115000,18462300735,3360,3365,3365,3360,8811
20231212,114900,18432693025,3360,3365,3365,3360,3566
20231212,114800,18420706780,3360,3365,3370,3360,3386
20231212,114700,18409328085,3365,3360,3365,3360,8859
20231212,114600,18379548155,3360,3355,3365,3355,2327
20231212,114500,18371740910,3355,3365,3365,3355,12181
20231212,114400,18330825020,3365,3365,3370,3360,2468
20231212,114300,18322520195,3370,3370,3370,3370,209
20231212,114200,18321815865,3370,3370,3370,3365,646
20231212,114100,18319638890,3370,3370,3370,3360,4141
20231212,114000,18305699610,3360,3365,3370,3355,12432
20231212,113900,18263952060,3365,3370,3370,3365,6119
20231212,113800,18243332400,3370,3370,3370,3365,636
20231212,113700,18241189110,3365,3375,3375,3365,2019
20231212,113600,18234380645,3375,3355,3375,3355,5113
20231212,113500,18217214350,3355,3380,3380,3355,10560
20231212,113400,18181678145,3380,3365,3380,3360,18016
20231212,113300,18120936350,3365,3365,3370,3365,9568
20231212,113200,18088737305,3370,3375,3375,3365,2600
20231212,113100,18079976560,3370,3365,3375,3350,41439
20231212,113000,17940728110,3370,3365,3370,3360,4910
20231212,112900,17924207920,3365,3365,3365,3360,2777
20231212,112800,17914865835,3360,3365,3365,3360,1300
20231212,112700,17910492095,3365,3365,3375,3360,7427
20231212,112600,17885504905,3370,3370,3380,3365,3789
20231212,112500,17872746740,3370,3375,3380,3370,6294
20231212,112400,17851529755,3375,3375,3380,3370,7359
20231212,112300,17826721745,3375,3370,3375,3370,2559
20231212,112200,17818095150,3370,3375,3375,3370,1624
20231212,112100,17812621405,3370,3375,3375,3370,2992
20231212,112000,17802534310,3380,3370,3380,3370,5077
20231212,111900,17785400035,3375,3375,3380,3365,13509
20231212,111800,17739891850,3375,3375,3380,3375,3363
20231212,111700,17728540435,3375,3380,3380,3370,7488
20231212,111600,17703291815,3375,3375,3385,3375,1913
20231212,111500,17696829200,3375,3380,3385,3375,3668
20231212,111400,17684441295,3380,3385,3385,3380,646
20231212,111300,17682255635,3385,3380,3390,3375,1592
20231212,111200,17676868510,3380,3375,3385,3375,5887
20231212,111100,17656977740,3375,3380,3380,3375,507
20231212,111000,17655265115,3380,3390,3395,3380,9553
20231212,110900,17622935675,3390,3390,3390,3385,1211
20231212,110800,17618833445,3385,3390,3395,3385,664
20231212,110700,17616583275,3390,3385,3395,3385,2851
20231212,110600,17606925610,3385,3385,3395,3385,2641
20231212,110500,17597984205,3385,3390,3395,3385,565
20231212,110400,17596069475,3390,3380,3390,3380,2950
20231212,110300,17586084170,3385,3375,3385,3375,3770
20231212,110200,17573337205,3375,3375,3380,3370,9218
20231212,110100,17542190505,3370,3375,3375,3370,9344
20231212,110000,17510700510,3375,3370,3375,3370,4557
20231212,105900,17495328200,3375,3375,3375,3370,9169
20231212,105800,17464415125,3370,3370,3380,3370,4206
20231212,105700,17450219925,3375,3375,3380,3370,3792
20231212,105600,17437424985,3380,3380,3380,3365,20060
20231212,105500,17369793570,3380,3375,3380,3370,7762
20231212,105400,17343581335,3370,3375,3380,3370,8233
20231212,105300,17315816960,3375,3375,3380,3365,14629
20231212,105200,17266501815,3375,3385,3385,3375,6568
20231212,105100,17244328050,3385,3380,3385,3380,2384
20231212,105000,17236265545,3380,3375,3380,3375,997
20231212,104900,17232896480,3380,3380,3385,3375,2108
20231212,104800,17225776635,3375,3385,3390,3375,11981
20231212,104700,17185290085,3385,3390,3390,3380,5604
20231212,104600,17166297515,3380,3385,3390,3380,4096
20231212,104500,17152447840,3390,3390,3395,3385,1778
20231212,104400,17146422875,3390,3390,3390,3385,10244
20231212,104300,17111732420,3395,3385,3395,3380,2092
20231212,104200,17104649500,3380,3400,3405,3380,20998
20231212,104100,17033408365,3400,3395,3400,3390,15602
20231212,104000,16980402810,3390,3395,3395,3390,1068
20231212,103900,16976781025,3390,3390,3395,3390,827
20231212,103800,16973976225,3390,3395,3395,3390,6364
20231212,103700,16952392510,3395,3400,3400,3395,9239
20231212,103600,16921011565,3400,3395,3405,3395,6725
20231212,103500,16898167605,3395,3405,3410,3395,8100
20231212,103400,16870625840,3405,3400,3405,3395,5930
20231212,103300,16850480515,3400,3385,3400,3380,4258
20231212,103200,16836066320,3390,3395,3400,3385,5242
20231212,103100,16818285935,3400,3395,3400,3385,11192
20231212,103000,16780349365,3395,3400,3400,3390,12002
20231212,102900,16739603005,3395,3415,3415,3395,5551
20231212,102800,16720695370,3410,3395,3415,3395,17219
20231212,102700,16662176690,3400,3405,3410,3395,12124
20231212,102600,16620948405,3410,3410,3415,3405,6402
20231212,102500,16599105445,3415,3415,3420,3410,2013
20231212,102400,16592230855,3420,3430,3430,3415,11369
20231212,102300,16553328880,3425,3440,3440,3425,9647
20231212,102200,16520267935,3430,3425,3450,3420,18189
20231212,102100,16457788830,3425,3430,3435,3425,14941
20231212,102000,16406597760,3430,3435,3440,3425,12572
20231212,101900,16363428560,3435,3430,3435,3425,10322
20231212,101800,16328053010,3430,3425,3430,3420,3285
20231212,101700,16316808555,3425,3420,3425,3410,8576
20231212,101600,16287518590,3420,3430,3430,3415,6536
20231212,101500,16265147800,3430,3420,3435,3415,6767
20231212,101400,16241954265,3415,3420,3425,3415,3934
20231212,101300,16228501555,3415,3415,3425,3415,9773
20231212,101200,16195081915,3415,3410,3425,3400,12187
20231212,101100,16153488080,3410,3415,3425,3390,21353
20231212,101000,16080711375,3420,3405,3420,3395,12983
20231212,100900,16036469825,3405,3410,3410,3400,4044
20231212,100800,16022697975,3410,3415,3425,3390,32600
20231212,100700,15911732295,3425,3445,3455,3410,23674
20231212,100600,15830504275,3445,3470,3475,3435,30582
20231212,100500,15724954160,3470,3455,3480,3435,65818
20231212,100400,15496953680,3460,3440,3460,3425,69663
20231212,100300,15257250115,3440,3410,3440,3410,44688
20231212,100200,15104081070,3415,3385,3425,3385,78382
20231212,100100,14836826010,3375,3370,3385,3365,14487
20231212,100000,14787934465,3370,3360,3375,3355,4308
20231212,095900,14773450550,3360,3375,3375,3360,11182
20231212,095800,14735834135,3375,3375,3380,3370,5319
20231212,095700,14717881755,3385,3365,3385,3365,7749
20231212,095600,14691749840,3365,3385,3385,3365,17668
20231212,095500,14632153220,3385,3390,3395,3380,4970
20231212,095400,14615320085,3390,3390,3395,3385,14041
20231212,095300,14567694790,3390,3385,3395,3385,4175
20231212,095200,14553542280,3385,3390,3390,3380,13726
20231212,095100,14507058445,3390,3380,3390,3380,11980
20231212,095000,14466539165,3385,3375,3385,3370,19502
20231212,094900,14400641055,3375,3385,3395,3375,26131
20231212,094800,14312199810,3385,3345,3385,3345,26526
20231212,094700,14222929830,3345,3355,3355,3345,12423
20231212,094600,14181315515,3355,3350,3355,3345,12013
20231212,094500,14141094455,3355,3355,3360,3350,34175
20231212,094400,14026523090,3355,3360,3365,3350,18540
20231212,094300,13964290750,3360,3380,3380,3355,14824
20231212,094200,13914401880,3375,3370,3385,3365,17480
20231212,094100,13855412605,3370,3360,3375,3355,17359
20231212,094000,13796995495,3360,3355,3365,3350,53973
20231212,093900,13615973755,3355,3375,3375,3355,36810
20231212,093800,13492214820,3375,3370,3375,3370,3042
20231212,093700,13481962795,3375,3375,3380,3365,26403
20231212,093600,13392948775,3380,3380,3380,3375,13826
20231212,093500,13346261040,3380,3380,3380,3375,7882
20231212,093400,13319626365,3380,3385,3385,3380,8722
20231212,093300,13290138885,3385,3390,3395,3380,11767
20231212,093200,13250274885,3390,3385,3390,3380,15677
20231212,093100,13197183740,3385,3385,3390,3370,25399
20231212,093000,13111378675,3385,3375,3390,3375,32397
20231212,092900,13001913635,3375,3385,3395,3375,28263
20231212,092800,12906311215,3390,3380,3395,3375,19190
20231212,092700,12841305350,3380,3375,3390,3365,44780
20231212,092600,12690053950,3375,3390,3400,3365,86733
20231212,092500,12396860570,3400,3415,3430,3385,87282
20231212,092400,12099713230,3415,3440,3445,3405,71868
20231212,092300,11853696800,3435,3440,3455,3435,17436
20231212,092200,11793710990,3440,3455,3455,3430,68115
20231212,092100,11559275480,3455,3475,3480,3450,72536
20231212,092000,11308508540,3475,3475,3495,3465,32183
20231212,091900,11196646335,3470,3465,3480,3450,45026
20231212,091800,11040742625,3465,3465,3515,3465,72485
20231212,091700,10787665980,3470,3495,3500,3465,77890
20231212,091600,10516457695,3495,3470,3505,3450,93882
20231212,091500,10190905615,3475,3480,3500,3455,144126
20231212,091400,9690121650,3475,3535,3545,3470,296835
20231212,091300,8649262255,3535,3540,3575,3520,587316
20231212,091200,6565987815,3520,3470,3540,3465,392302
20231212,091100,5192262335,3470,3455,3470,3440,111037
20231212,091000,4808927990,3455,3440,3465,3415,270341
20231212,090900,3878787235,3440,3385,3440,3370,103806
20231212,090800,3525685405,3375,3400,3405,3375,114598
20231212,090700,3137144575,3400,3375,3400,3370,21911
20231212,090600,3062924225,3380,3380,3410,3370,65998
20231212,090500,2839415635,3370,3355,3410,3355,67550
20231212,090400,2611437945,3360,3335,3360,3310,109520
20231212,090300,2246821365,3340,3365,3365,3330,93384
20231212,090200,1934569015,3365,3370,3390,3335,127322
20231212,090100,1507136205,3370,3355,3385,3330,129590
20231212,090000,1071836700,3345,3395,3410,3330,315239