KissMeData/038500/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,192000,243060945,3170,3170,3170,3170,2674
20231212,191900,243060945,3170,3170,3170,3170,0
20231212,191800,243060945,3170,3170,3170,3170,0
20231212,191700,243060945,3170,3170,3170,3170,0
20231212,191600,243060945,3170,3170,3170,3170,0
20231212,191500,243060945,3170,3170,3170,3170,0
20231212,191400,243060945,3170,3170,3170,3170,0
20231212,191300,243060945,3170,3170,3170,3170,0
20231212,191200,243060945,3170,3170,3170,3170,0
20231212,191100,243060945,3170,3170,3170,3170,0
20231212,191000,243060945,3170,3170,3170,3170,0
20231212,190900,243060945,3170,3170,3170,3170,0
20231212,190800,243060945,3170,3170,3170,3170,0
20231212,190700,243060945,3170,3170,3170,3170,0
20231212,190600,243060945,3170,3170,3170,3170,0
20231212,190500,243060945,3170,3170,3170,3170,0
20231212,190400,243060945,3170,3170,3170,3170,0
20231212,190300,243060945,3170,3170,3170,3170,0
20231212,190200,243060945,3170,3170,3170,3170,0
20231212,190100,243060945,3170,3170,3170,3170,0
20231212,190000,243060945,3170,3170,3170,3170,0
20231212,185900,243060945,3170,3170,3170,3170,0
20231212,185800,243060945,3170,3170,3170,3170,0
20231212,185700,243060945,3170,3170,3170,3170,0
20231212,185600,243060945,3170,3170,3170,3170,0
20231212,185500,243060945,3170,3170,3170,3170,0
20231212,185400,243060945,3170,3170,3170,3170,0
20231212,185300,243060945,3170,3170,3170,3170,0
20231212,185200,243060945,3170,3170,3170,3170,0
20231212,185100,243060945,3170,3170,3170,3170,0
20231212,185000,243060945,3170,3170,3170,3170,2674
20231212,184900,243060945,3170,3170,3170,3170,0
20231212,184800,243060945,3170,3170,3170,3170,0
20231212,184700,243060945,3170,3170,3170,3170,0
20231212,184600,243060945,3170,3170,3170,3170,0
20231212,184500,243060945,3170,3170,3170,3170,0
20231212,184400,243060945,3170,3170,3170,3170,0
20231212,184300,243060945,3170,3170,3170,3170,0
20231212,184200,243060945,3170,3170,3170,3170,0
20231212,184100,243060945,3170,3170,3170,3170,0
20231212,184000,243060945,3170,3170,3170,3170,0
20231212,183900,243060945,3170,3170,3170,3170,0
20231212,183800,243060945,3170,3170,3170,3170,0
20231212,183700,243060945,3170,3170,3170,3170,0
20231212,183600,243060945,3170,3170,3170,3170,0
20231212,183500,243060945,3170,3170,3170,3170,0
20231212,183400,243060945,3170,3170,3170,3170,0
20231212,183300,243060945,3170,3170,3170,3170,0
20231212,183200,243060945,3170,3170,3170,3170,0
20231212,183100,243060945,3170,3170,3170,3170,0
20231212,183000,243060945,3170,3170,3170,3170,0
20231212,182900,243060945,3170,3170,3170,3170,0
20231212,182800,243060945,3170,3170,3170,3170,0
20231212,182700,243060945,3170,3170,3170,3170,0
20231212,182600,243060945,3170,3170,3170,3170,0
20231212,182500,243060945,3170,3170,3170,3170,0
20231212,182400,243060945,3170,3170,3170,3170,0
20231212,182300,243060945,3170,3170,3170,3170,0
20231212,182200,243060945,3170,3170,3170,3170,0
20231212,182100,243060945,3170,3170,3170,3170,0
20231212,182000,243060945,3170,3170,3170,3170,2674
20231212,181900,243060945,3170,3170,3170,3170,0
20231212,181800,243060945,3170,3170,3170,3170,0
20231212,181700,243060945,3170,3170,3170,3170,0
20231212,181600,243060945,3170,3170,3170,3170,0
20231212,181500,243060945,3170,3170,3170,3170,0
20231212,181400,243060945,3170,3170,3170,3170,0
20231212,181300,243060945,3170,3170,3170,3170,0
20231212,181200,243060945,3170,3170,3170,3170,0
20231212,181100,243060945,3170,3170,3170,3170,0
20231212,181000,243060945,3170,3170,3170,3170,0
20231212,180900,243060945,3170,3170,3170,3170,0
20231212,180800,243060945,3170,3170,3170,3170,0
20231212,180700,243060945,3170,3170,3170,3170,0
20231212,180600,243060945,3170,3170,3170,3170,0
20231212,180500,243060945,3170,3170,3170,3170,0
20231212,180400,243060945,3170,3170,3170,3170,0
20231212,180300,243060945,3170,3170,3170,3170,0
20231212,180200,243060945,3170,3170,3170,3170,0
20231212,180100,243060945,3170,3170,3170,3170,0
20231212,180000,243060945,3170,3170,3170,3170,0
20231212,175900,243060945,3170,3170,3170,3170,0
20231212,175800,243060945,3170,3170,3170,3170,0
20231212,175700,243060945,3170,3170,3170,3170,0
20231212,175600,243060945,3170,3170,3170,3170,0
20231212,175500,243060945,3170,3170,3170,3170,0
20231212,175400,243060945,3170,3170,3170,3170,0
20231212,175300,243060945,3170,3170,3170,3170,0
20231212,175200,243060945,3170,3170,3170,3170,0
20231212,175100,243060945,3170,3170,3170,3170,0
20231212,175000,243060945,3170,3170,3170,3170,2674
20231212,174900,243060945,3170,3170,3170,3170,0
20231212,174800,243060945,3170,3170,3170,3170,0
20231212,174700,243060945,3170,3170,3170,3170,0
20231212,174600,243060945,3170,3170,3170,3170,0
20231212,174500,243060945,3170,3170,3170,3170,0
20231212,174400,243060945,3170,3170,3170,3170,0
20231212,174300,243060945,3170,3170,3170,3170,0
20231212,174200,243060945,3170,3170,3170,3170,0
20231212,174100,243060945,3170,3170,3170,3170,0
20231212,174000,243060945,3170,3170,3170,3170,0
20231212,173900,243060945,3170,3170,3170,3170,0
20231212,173800,243060945,3170,3170,3170,3170,0
20231212,173700,243060945,3170,3170,3170,3170,0
20231212,173600,243060945,3170,3170,3170,3170,0
20231212,173500,243060945,3170,3170,3170,3170,0
20231212,173400,243060945,3170,3170,3170,3170,0
20231212,173300,243060945,3170,3170,3170,3170,0
20231212,173200,243060945,3170,3170,3170,3170,0
20231212,173100,243060945,3170,3170,3170,3170,0
20231212,173000,243060945,3170,3170,3170,3170,0
20231212,172900,243060945,3170,3170,3170,3170,0
20231212,172800,243060945,3170,3170,3170,3170,0
20231212,172700,243060945,3170,3170,3170,3170,0
20231212,172600,243060945,3170,3170,3170,3170,0
20231212,172500,243060945,3170,3170,3170,3170,0
20231212,172400,243060945,3170,3170,3170,3170,0
20231212,172300,243060945,3170,3170,3170,3170,0
20231212,172200,243060945,3170,3170,3170,3170,0
20231212,172100,243060945,3170,3170,3170,3170,0
20231212,172000,243060945,3170,3170,3170,3170,2674
20231212,171900,243060945,3170,3170,3170,3170,0
20231212,171800,243060945,3170,3170,3170,3170,0
20231212,171700,243060945,3170,3170,3170,3170,0
20231212,171600,243060945,3170,3170,3170,3170,0
20231212,171500,243060945,3170,3170,3170,3170,0
20231212,171400,243060945,3170,3170,3170,3170,0
20231212,171300,243060945,3170,3170,3170,3170,0
20231212,171200,243060945,3170,3170,3170,3170,0
20231212,171100,243060945,3170,3170,3170,3170,0
20231212,171000,243060945,3170,3170,3170,3170,0
20231212,170900,243060945,3170,3170,3170,3170,0
20231212,170800,243060945,3170,3170,3170,3170,0
20231212,170700,243060945,3170,3170,3170,3170,0
20231212,170600,243060945,3170,3170,3170,3170,0
20231212,170500,243060945,3170,3170,3170,3170,0
20231212,170400,243060945,3170,3170,3170,3170,0
20231212,170300,243060945,3170,3170,3170,3170,0
20231212,170200,243060945,3170,3170,3170,3170,0
20231212,170100,243060945,3170,3170,3170,3170,0
20231212,170000,243060945,3170,3170,3170,3170,0
20231212,165900,243060945,3170,3170,3170,3170,0
20231212,165800,243060945,3170,3170,3170,3170,0
20231212,165700,243060945,3170,3170,3170,3170,0
20231212,165600,243060945,3170,3170,3170,3170,0
20231212,165500,243060945,3170,3170,3170,3170,0
20231212,165400,243060945,3170,3170,3170,3170,0
20231212,165300,243060945,3170,3170,3170,3170,0
20231212,165200,243060945,3170,3170,3170,3170,0
20231212,165100,243060945,3170,3170,3170,3170,0
20231212,165000,243060945,3170,3170,3170,3170,2674
20231212,164900,243060945,3170,3170,3170,3170,0
20231212,164800,243060945,3170,3170,3170,3170,0
20231212,164700,243060945,3170,3170,3170,3170,0
20231212,164600,243060945,3170,3170,3170,3170,0
20231212,164500,243060945,3170,3170,3170,3170,0
20231212,164400,243060945,3170,3170,3170,3170,0
20231212,164300,243060945,3170,3170,3170,3170,0
20231212,164200,243060945,3170,3170,3170,3170,0
20231212,164100,243060945,3170,3170,3170,3170,0
20231212,164000,243060945,3170,3170,3170,3170,0
20231212,163900,243060945,3170,3170,3170,3170,0
20231212,163800,243060945,3170,3170,3170,3170,0
20231212,163700,243060945,3170,3170,3170,3170,0
20231212,163600,243060945,3170,3170,3170,3170,0
20231212,163500,243060945,3170,3170,3170,3170,0
20231212,163400,243060945,3170,3170,3170,3170,0
20231212,163300,243060945,3170,3170,3170,3170,0
20231212,163200,243060945,3170,3170,3170,3170,0
20231212,163100,243060945,3170,3170,3170,3170,0
20231212,163000,243060945,3170,3170,3170,3170,0
20231212,162900,243060945,3170,3170,3170,3170,0
20231212,162800,243060945,3170,3170,3170,3170,0
20231212,162700,243060945,3170,3170,3170,3170,0
20231212,162600,243060945,3170,3170,3170,3170,0
20231212,162500,243060945,3170,3170,3170,3170,0
20231212,162400,243060945,3170,3170,3170,3170,0
20231212,162300,243060945,3170,3170,3170,3170,0
20231212,162200,243060945,3170,3170,3170,3170,0
20231212,162100,243060945,3170,3170,3170,3170,0
20231212,162000,243060945,3170,3170,3170,3170,2674
20231212,161900,243060945,3170,3170,3170,3170,0
20231212,161800,243060945,3170,3170,3170,3170,0
20231212,161700,243060945,3170,3170,3170,3170,0
20231212,161600,243060945,3170,3170,3170,3170,0
20231212,161500,243060945,3170,3170,3170,3170,0
20231212,161400,243060945,3170,3170,3170,3170,0
20231212,161300,243060945,3170,3170,3170,3170,0
20231212,161200,243060945,3170,3170,3170,3170,0
20231212,161100,243060945,3170,3170,3170,3170,0
20231212,161000,243060945,3170,3170,3170,3170,0
20231212,160900,243060945,3170,3170,3170,3170,0
20231212,160800,243060945,3170,3170,3170,3170,0
20231212,160700,243060945,3170,3170,3170,3170,0
20231212,160600,243060945,3170,3170,3170,3170,0
20231212,160500,243060945,3170,3170,3170,3170,0
20231212,160400,243060945,3170,3170,3170,3170,0
20231212,160300,243060945,3170,3170,3170,3170,0
20231212,160200,243060945,3170,3170,3170,3170,0
20231212,160100,243060945,3170,3170,3170,3170,0
20231212,160000,243060945,3170,3170,3170,3170,0
20231212,155900,243060945,3170,3170,3170,3170,0
20231212,155800,243060945,3170,3170,3170,3170,0
20231212,155700,243060945,3170,3170,3170,3170,0
20231212,155600,243060945,3170,3170,3170,3170,0
20231212,155500,243060945,3170,3170,3170,3170,0
20231212,155400,243060945,3170,3170,3170,3170,0
20231212,155300,243060945,3170,3170,3170,3170,0
20231212,155200,243060945,3170,3170,3170,3170,0
20231212,155100,243060945,3170,3170,3170,3170,0
20231212,155000,243060945,3170,3170,3170,3170,2674
20231212,154900,243060945,3170,3170,3170,3170,0
20231212,154800,243060945,3170,3170,3170,3170,0
20231212,154700,243060945,3170,3170,3170,3170,0
20231212,154600,243060945,3170,3170,3170,3170,0
20231212,154500,243060945,3170,3170,3170,3170,0
20231212,154400,243060945,3170,3170,3170,3170,0
20231212,154300,243060945,3170,3170,3170,3170,0
20231212,154200,243060945,3170,3170,3170,3170,0
20231212,154100,243060945,3170,3170,3170,3170,0
20231212,154000,243060945,3170,3170,3170,3170,0
20231212,153900,243060945,3170,3170,3170,3170,0
20231212,153800,243060945,3170,3170,3170,3170,0
20231212,153700,243060945,3170,3170,3170,3170,0
20231212,153600,243060945,3170,3170,3170,3170,0
20231212,153500,243060945,3170,3170,3170,3170,0
20231212,153400,243060945,3170,3170,3170,3170,0
20231212,153300,243060945,3170,3170,3170,3170,0
20231212,153200,243060945,3170,3170,3170,3170,0
20231212,153100,243060945,3170,3170,3170,3170,0
20231212,153000,243060945,3170,3170,3170,3170,2674
20231212,152900,234584365,3180,3180,3180,3180,0
20231212,152800,234584365,3180,3180,3180,3180,0
20231212,152700,234584365,3180,3180,3180,3180,0
20231212,152600,234584365,3180,3180,3180,3180,0
20231212,152500,234584365,3180,3180,3180,3180,0
20231212,152400,234584365,3180,3180,3180,3180,0
20231212,152300,234584365,3180,3180,3180,3180,0
20231212,152200,234584365,3180,3180,3180,3180,0
20231212,152100,234584365,3180,3180,3180,3180,0
20231212,152000,234584365,3180,3180,3180,3180,0
20231212,151900,234584365,3180,3180,3185,3180,678
20231212,151800,232428320,3185,3180,3185,3175,952
20231212,151700,229401750,3180,3180,3180,3180,1
20231212,151600,229398570,3175,3180,3180,3175,258
20231212,151500,228579005,3180,3175,3180,3175,60
20231212,151400,228388500,3180,3180,3180,3180,0
20231212,151300,228388500,3180,3175,3180,3175,4
20231212,151200,228375795,3180,3180,3180,3180,25
20231212,151100,228296295,3180,3175,3180,3175,199
20231212,151000,227664465,3180,3180,3180,3180,31
20231212,150900,227565885,3180,3180,3180,3180,0
20231212,150800,227565885,3180,3180,3180,3180,0
20231212,150700,227565885,3180,3180,3180,3180,81
20231212,150600,227308305,3180,3180,3180,3180,81
20231212,150500,227050725,3180,3180,3180,3175,248
20231212,150400,226263315,3175,3175,3175,3175,207
20231212,150300,225606090,3180,3180,3180,3180,0
20231212,150200,225606090,3180,3180,3180,3180,1
20231212,150100,225602910,3175,3180,3180,3175,98
20231212,150000,225291660,3180,3180,3180,3180,0
20231212,145900,225291660,3180,3180,3180,3180,0
20231212,145800,225291660,3180,3180,3180,3180,0
20231212,145700,225291660,3180,3180,3180,3180,0
20231212,145600,225291660,3180,3180,3180,3180,1
20231212,145500,225288480,3175,3175,3175,3175,177
20231212,145400,224726505,3180,3180,3180,3180,0
20231212,145300,224726505,3180,3180,3180,3180,0
20231212,145200,224726505,3180,3180,3180,3180,0
20231212,145100,224726505,3180,3180,3180,3180,0
20231212,145000,224726505,3180,3180,3180,3180,10
20231212,144900,224694705,3180,3180,3180,3180,5
20231212,144800,224678805,3180,3180,3180,3180,9
20231212,144700,224650185,3180,3180,3180,3180,0
20231212,144600,224650185,3180,3180,3180,3180,0
20231212,144500,224650185,3180,3180,3180,3180,0
20231212,144400,224650185,3180,3180,3180,3180,0
20231212,144300,224650185,3180,3180,3180,3180,200
20231212,144200,224014185,3180,3180,3180,3180,5
20231212,144100,223998285,3180,3180,3180,3180,0
20231212,144000,223998285,3180,3180,3180,3180,0
20231212,143900,223998285,3180,3180,3180,3180,0
20231212,143800,223998285,3180,3180,3180,3180,0
20231212,143700,223998285,3180,3180,3180,3180,0
20231212,143600,223998285,3180,3185,3185,3180,101
20231212,143500,223677095,3180,3180,3180,3180,469
20231212,143400,222185675,3180,3180,3180,3180,0
20231212,143300,222185675,3180,3180,3180,3180,6
20231212,143200,222166595,3180,3180,3180,3180,10
20231212,143100,222134795,3180,3180,3180,3180,90
20231212,143000,221848595,3180,3180,3180,3180,1
20231212,142900,221845415,3170,3175,3175,3170,1150
20231212,142800,218194195,3175,3175,3175,3175,5756
20231212,142700,199918895,3175,3175,3175,3175,0
20231212,142600,199918895,3175,3175,3175,3175,0
20231212,142500,199918895,3175,3180,3180,3175,1200
20231212,142400,196108375,3185,3185,3185,3185,0
20231212,142300,196108375,3185,3185,3185,3185,0
20231212,142200,196108375,3185,3185,3185,3185,5
20231212,142100,196092450,3185,3185,3185,3185,0
20231212,142000,196092450,3185,3185,3185,3185,0
20231212,141900,196092450,3185,3185,3185,3185,1
20231212,141800,196089265,3180,3180,3180,3180,0
20231212,141700,196089265,3180,3180,3180,3180,0
20231212,141600,196089265,3180,3180,3180,3180,0
20231212,141500,196089265,3180,3180,3180,3180,0
20231212,141400,196089265,3180,3180,3180,3180,0
20231212,141300,196089265,3180,3180,3180,3180,0
20231212,141200,196089265,3180,3180,3180,3180,0
20231212,141100,196089265,3180,3180,3180,3180,0
20231212,141000,196089265,3180,3180,3180,3180,198
20231212,140900,195459625,3190,3190,3190,3190,0
20231212,140800,195459625,3190,3190,3190,3190,0
20231212,140700,195459625,3190,3190,3190,3190,0
20231212,140600,195459625,3190,3190,3190,3190,0
20231212,140500,195459625,3190,3190,3190,3190,0
20231212,140400,195459625,3190,3190,3190,3190,0
20231212,140300,195459625,3190,3190,3190,3190,1
20231212,140200,195456435,3175,3190,3190,3175,1500
20231212,140100,190684655,3190,3190,3190,3190,1
20231212,140000,190681465,3190,3190,3190,3190,1
20231212,135900,190678275,3190,3190,3190,3190,7
20231212,135800,190655945,3190,3190,3190,3190,13
20231212,135700,190614475,3190,3190,3190,3190,13
20231212,135600,190573005,3190,3195,3195,3190,154
20231212,135500,190081325,3195,3190,3195,3190,373
20231212,135400,188890630,3190,3190,3190,3190,270
20231212,135300,188029330,3190,3190,3190,3190,10
20231212,135200,187997430,3195,3195,3195,3195,0
20231212,135100,187997430,3195,3195,3195,3195,2
20231212,135000,187991040,3195,3195,3195,3195,2
20231212,134900,187984650,3195,3195,3195,3195,0
20231212,134800,187984650,3195,3185,3195,3185,5068
20231212,134700,171817960,3185,3185,3185,3185,0
20231212,134600,171817960,3185,3185,3185,3185,0
20231212,134500,171817960,3185,3185,3185,3185,515
20231212,134400,170177685,3180,3180,3180,3180,1508
20231212,134300,165382245,3175,3175,3175,3175,0
20231212,134200,165382245,3175,3175,3175,3175,0
20231212,134100,165382245,3175,3175,3175,3175,0
20231212,134000,165382245,3175,3175,3175,3175,0
20231212,133900,165382245,3175,3175,3175,3175,0
20231212,133800,165382245,3175,3175,3175,3175,0
20231212,133700,165382245,3175,3175,3175,3175,0
20231212,133600,165382245,3175,3175,3175,3175,0
20231212,133500,165382245,3175,3175,3175,3175,0
20231212,133400,165382245,3175,3175,3175,3175,426
20231212,133300,164029695,3180,3180,3180,3180,0
20231212,133200,164029695,3180,3180,3180,3180,198
20231212,133100,163400055,3180,3180,3180,3180,1
20231212,133000,163396875,3180,3180,3180,3180,3
20231212,132900,163387335,3175,3175,3175,3175,0
20231212,132800,163387335,3175,3175,3175,3175,0
20231212,132700,163387335,3175,3175,3175,3175,0
20231212,132600,163387335,3175,3175,3175,3175,0
20231212,132500,163387335,3175,3175,3175,3175,1
20231212,132400,163384160,3180,3180,3180,3180,300
20231212,132300,162430160,3175,3175,3175,3175,290
20231212,132200,161509410,3175,3175,3175,3175,0
20231212,132100,161509410,3175,3175,3175,3175,68
20231212,132000,161293510,3175,3175,3175,3175,0
20231212,131900,161293510,3175,3175,3175,3175,0
20231212,131800,161293510,3175,3175,3175,3175,0
20231212,131700,161293510,3175,3175,3175,3175,0
20231212,131600,161293510,3175,3175,3175,3175,0
20231212,131500,161293510,3175,3175,3175,3175,278
20231212,131400,160410860,3180,3180,3180,3180,1
20231212,131300,160407680,3175,3175,3175,3175,32
20231212,131200,160306080,3180,3180,3180,3180,1
20231212,131100,160302900,3175,3175,3175,3175,0
20231212,131000,160302900,3175,3175,3175,3175,0
20231212,130900,160302900,3175,3175,3175,3175,0
20231212,130800,160302900,3175,3175,3175,3175,0
20231212,130700,160302900,3175,3175,3175,3175,21
20231212,130600,160236225,3180,3180,3180,3180,100
20231212,130500,159918225,3180,3180,3180,3180,0
20231212,130400,159918225,3180,3180,3180,3180,0
20231212,130300,159918225,3180,3180,3180,3180,0
20231212,130200,159918225,3180,3180,3180,3180,0
20231212,130100,159918225,3180,3180,3180,3180,0
20231212,130000,159918225,3180,3180,3180,3180,100
20231212,125900,159600225,3180,3180,3180,3180,0
20231212,125800,159600225,3180,3180,3180,3180,0
20231212,125700,159600225,3180,3180,3180,3180,732
20231212,125600,157272465,3185,3185,3185,3185,0
20231212,125500,157272465,3185,3185,3185,3180,30
20231212,125400,157176985,3190,3190,3190,3190,0
20231212,125300,157176985,3190,3190,3190,3190,0
20231212,125200,157176985,3190,3190,3190,3190,0
20231212,125100,157176985,3190,3190,3190,3190,0
20231212,125000,157176985,3190,3190,3190,3190,0
20231212,124900,157176985,3190,3190,3190,3190,0
20231212,124800,157176985,3190,3190,3190,3190,0
20231212,124700,157176985,3190,3190,3190,3190,0
20231212,124600,157176985,3190,3190,3190,3190,0
20231212,124500,157176985,3190,3190,3190,3190,0
20231212,124400,157176985,3190,3190,3190,3190,5
20231212,124300,157161035,3190,3190,3190,3190,0
20231212,124200,157161035,3190,3190,3190,3190,0
20231212,124100,157161035,3190,3190,3190,3190,24
20231212,124000,157084475,3190,3190,3190,3190,0
20231212,123900,157084475,3190,3190,3190,3190,0
20231212,123800,157084475,3190,3190,3190,3190,0
20231212,123700,157084475,3190,3190,3190,3190,20
20231212,123600,157020675,3190,3190,3190,3190,0
20231212,123500,157020675,3190,3190,3190,3190,0
20231212,123400,157020675,3190,3190,3190,3190,0
20231212,123300,157020675,3190,3190,3190,3190,0
20231212,123200,157020675,3190,3190,3190,3190,741
20231212,123100,154656885,3185,3185,3185,3185,1131
20231212,123000,151054650,3185,3185,3185,3185,0
20231212,122900,151054650,3185,3185,3185,3185,65
20231212,122800,150847625,3185,3185,3185,3185,3
20231212,122700,150838070,3180,3180,3180,3180,0
20231212,122600,150838070,3180,3180,3180,3180,11
20231212,122500,150803090,3185,3185,3185,3185,0
20231212,122400,150803090,3185,3185,3185,3185,0
20231212,122300,150803090,3185,3185,3185,3185,0
20231212,122200,150803090,3185,3185,3185,3185,0
20231212,122100,150803090,3185,3185,3185,3185,758
20231212,122000,148388860,3180,3180,3180,3180,0
20231212,121900,148388860,3180,3180,3180,3180,312
20231212,121800,147396700,3180,3180,3180,3180,10
20231212,121700,147364900,3180,3180,3180,3180,0
20231212,121600,147364900,3180,3180,3180,3180,0
20231212,121500,147364900,3180,3180,3180,3180,312
20231212,121400,146372740,3180,3180,3180,3180,50
20231212,121300,146213740,3180,3180,3180,3180,0
20231212,121200,146213740,3180,3180,3180,3180,9
20231212,121100,146185120,3180,3180,3180,3180,0
20231212,121000,146185120,3180,3180,3180,3180,11
20231212,120900,146150140,3175,3175,3175,3175,0
20231212,120800,146150140,3175,3175,3175,3175,0
20231212,120700,146150140,3175,3175,3175,3175,0
20231212,120600,146150140,3175,3175,3175,3175,0
20231212,120500,146150140,3175,3175,3175,3175,0
20231212,120400,146150140,3175,3175,3175,3175,0
20231212,120300,146150140,3175,3175,3175,3175,0
20231212,120200,146150140,3175,3175,3175,3175,700
20231212,120100,143927640,3175,3175,3175,3175,0
20231212,120000,143927640,3175,3175,3175,3175,0
20231212,115900,143927640,3175,3175,3175,3175,0
20231212,115800,143927640,3175,3175,3175,3175,0
20231212,115700,143927640,3175,3175,3175,3175,0
20231212,115600,143927640,3175,3175,3175,3175,0
20231212,115500,143927640,3175,3175,3175,3175,1
20231212,115400,143924465,3175,3175,3175,3175,0
20231212,115300,143924465,3175,3175,3175,3175,9
20231212,115200,143895890,3180,3180,3180,3180,0
20231212,115100,143895890,3180,3180,3180,3180,0
20231212,115000,143895890,3180,3180,3180,3180,1200
20231212,114900,140079890,3180,3180,3180,3180,50
20231212,114800,139920890,3180,3180,3180,3180,200
20231212,114700,139284890,3180,3180,3180,3180,0
20231212,114600,139284890,3180,3180,3180,3180,363
20231212,114500,138130550,3180,3180,3180,3180,100
20231212,114400,137812550,3175,3175,3175,3175,0
20231212,114300,137812550,3175,3175,3175,3175,0
20231212,114200,137812550,3175,3175,3175,3175,0
20231212,114100,137812550,3175,3175,3175,3175,0
20231212,114000,137812550,3175,3175,3175,3175,0
20231212,113900,137812550,3175,3175,3175,3175,0
20231212,113800,137812550,3175,3175,3175,3175,0
20231212,113700,137812550,3175,3175,3175,3175,0
20231212,113600,137812550,3175,3175,3175,3175,136
20231212,113500,137380750,3175,3175,3175,3175,0
20231212,113400,137380750,3175,3175,3175,3175,14
20231212,113300,137336300,3175,3175,3175,3175,0
20231212,113200,137336300,3175,3175,3175,3175,0
20231212,113100,137336300,3175,3175,3175,3175,0
20231212,113000,137336300,3175,3175,3175,3175,0
20231212,112900,137336300,3175,3180,3180,3175,242
20231212,112800,136567925,3180,3175,3180,3175,155
20231212,112700,136075775,3180,3180,3180,3180,0
20231212,112600,136075775,3180,3180,3180,3180,21
20231212,112500,136008995,3175,3175,3175,3175,0
20231212,112400,136008995,3175,3175,3175,3175,102
20231212,112300,135685145,3175,3175,3175,3175,0
20231212,112200,135685145,3175,3175,3175,3175,100
20231212,112100,135367645,3175,3175,3175,3175,0
20231212,112000,135367645,3175,3175,3175,3175,0
20231212,111900,135367645,3175,3170,3175,3170,186
20231212,111800,134778005,3175,3175,3175,3175,0
20231212,111700,134778005,3175,3175,3175,3175,3
20231212,111600,134768480,3175,3175,3175,3175,2
20231212,111500,134762130,3175,3175,3175,3175,0
20231212,111400,134762130,3175,3175,3175,3175,3
20231212,111300,134752605,3175,3175,3175,3175,10
20231212,111200,134720855,3175,3175,3175,3175,0
20231212,111100,134720855,3175,3175,3175,3175,0
20231212,111000,134720855,3175,3175,3175,3175,0
20231212,110900,134720855,3175,3175,3175,3175,0
20231212,110800,134720855,3175,3175,3175,3175,1
20231212,110700,134717680,3180,3180,3180,3180,0
20231212,110600,134717680,3180,3180,3180,3180,0
20231212,110500,134717680,3180,3180,3180,3180,0
20231212,110400,134717680,3180,3180,3180,3180,3
20231212,110300,134708140,3180,3180,3180,3180,0
20231212,110200,134708140,3180,3170,3180,3165,1813
20231212,110100,128961795,3175,3175,3175,3175,0
20231212,110000,128961795,3175,3175,3175,3175,6
20231212,105900,128942745,3175,3175,3175,3175,1
20231212,105800,128939570,3165,3170,3170,3165,21028
20231212,105700,62343350,3180,3180,3180,3180,1
20231212,105600,62340170,3180,3180,3180,3180,0
20231212,105500,62340170,3180,3175,3180,3175,20
20231212,105400,62276665,3175,3175,3175,3175,118
20231212,105300,61902015,3175,3175,3175,3175,598
20231212,105200,60003365,3180,3180,3180,3180,10
20231212,105100,59971565,3180,3180,3180,3180,0
20231212,105000,59971565,3180,3180,3180,3180,0
20231212,104900,59971565,3180,3180,3180,3180,0
20231212,104800,59971565,3180,3180,3180,3180,19
20231212,104700,59911145,3180,3180,3180,3180,3000
20231212,104600,50371145,3180,3180,3180,3180,0
20231212,104500,50371145,3180,3180,3180,3180,6
20231212,104400,50352065,3180,3180,3180,3180,0
20231212,104300,50352065,3180,3180,3180,3180,3
20231212,104200,50342525,3180,3180,3180,3180,831
20231212,104100,47699945,3180,3180,3180,3180,0
20231212,104000,47699945,3180,3180,3180,3180,0
20231212,103900,47699945,3180,3180,3180,3180,0
20231212,103800,47699945,3180,3180,3180,3180,2
20231212,103700,47693585,3180,3180,3180,3180,8
20231212,103600,47668145,3180,3180,3180,3180,0
20231212,103500,47668145,3180,3180,3180,3180,0
20231212,103400,47668145,3180,3180,3180,3180,1
20231212,103300,47664965,3175,3175,3175,3175,211
20231212,103200,46995040,3180,3180,3180,3180,0
20231212,103100,46995040,3180,3180,3180,3180,0
20231212,103000,46995040,3180,3180,3180,3180,0
20231212,102900,46995040,3180,3180,3180,3180,1
20231212,102800,46991860,3175,3175,3175,3175,63
20231212,102700,46791835,3175,3175,3175,3175,78
20231212,102600,46544185,3175,3175,3175,3175,0
20231212,102500,46544185,3175,3175,3175,3175,10
20231212,102400,46512435,3180,3180,3180,3180,0
20231212,102300,46512435,3180,3180,3180,3180,20
20231212,102200,46448835,3185,3185,3185,3185,1
20231212,102100,46445650,3175,3175,3175,3175,0
20231212,102000,46445650,3175,3175,3175,3175,1006
20231212,101900,43251600,3170,3170,3170,3170,0
20231212,101800,43251600,3170,3170,3170,3170,0
20231212,101700,43251600,3170,3170,3170,3170,1
20231212,101600,43248430,3170,3170,3170,3170,1
20231212,101500,43245260,3175,3175,3175,3175,1
20231212,101400,43242085,3175,3175,3175,3175,1010
20231212,101300,40035335,3175,3175,3175,3175,0
20231212,101200,40035335,3175,3175,3175,3175,0
20231212,101100,40035335,3175,3175,3175,3175,169
20231212,101000,39498760,3175,3175,3175,3175,1
20231212,100900,39495585,3175,3175,3175,3175,0
20231212,100800,39495585,3175,3175,3175,3175,0
20231212,100700,39495585,3175,3175,3175,3175,1
20231212,100600,39492410,3170,3170,3170,3170,0
20231212,100500,39492410,3170,3180,3180,3170,2000
20231212,100400,33145230,3180,3175,3180,3175,18
20231212,100300,33087995,3180,3180,3180,3180,0
20231212,100200,33087995,3180,3180,3180,3180,2
20231212,100100,33081635,3175,3175,3175,3175,1
20231212,100000,33078460,3175,3175,3175,3175,0
20231212,095900,33078460,3175,3175,3175,3175,0
20231212,095800,33078460,3175,3185,3185,3175,27
20231212,095700,32992580,3180,3180,3180,3180,0
20231212,095600,32992580,3180,3180,3180,3180,817
20231212,095500,30394520,3175,3175,3175,3175,1
20231212,095400,30391345,3175,3175,3175,3175,0
20231212,095300,30391345,3175,3175,3175,3175,1
20231212,095200,30388170,3175,3180,3180,3175,6
20231212,095100,30369095,3180,3180,3180,3175,49
20231212,095000,30213280,3175,3175,3175,3175,174
20231212,094900,29660830,3175,3180,3180,3175,2
20231212,094800,29654475,3180,3175,3180,3175,4
20231212,094700,29641760,3175,3175,3175,3175,1
20231212,094600,29638585,3175,3175,3175,3175,0
20231212,094500,29638585,3175,3175,3175,3175,1
20231212,094400,29635410,3175,3180,3180,3175,3756
20231212,094300,17700440,3180,3180,3180,3180,32
20231212,094200,17598680,3180,3180,3180,3180,1
20231212,094100,17595500,3185,3185,3185,3185,1
20231212,094000,17592315,3180,3180,3180,3180,1
20231212,093900,17589135,3185,3185,3185,3185,58
20231212,093800,17404405,3185,3185,3185,3185,4
20231212,093700,17391665,3185,3185,3185,3185,6
20231212,093600,17372555,3185,3185,3185,3180,14
20231212,093500,17327970,3185,3185,3185,3185,3
20231212,093400,17318415,3180,3180,3180,3180,75
20231212,093300,17079915,3185,3185,3185,3180,1353
20231212,093200,12772110,3180,3180,3180,3180,1
20231212,093100,12768930,3180,3180,3180,3180,0
20231212,093000,12768930,3180,3180,3180,3180,278
20231212,092900,11884890,3185,3185,3185,3185,0
20231212,092800,11884890,3185,3185,3185,3185,321
20231212,092700,10862505,3185,3185,3185,3185,0
20231212,092600,10862505,3185,3185,3185,3185,1
20231212,092500,10859320,3190,3190,3190,3190,0
20231212,092400,10859320,3190,3190,3190,3190,0
20231212,092300,10859320,3190,3185,3190,3185,62
20231212,092200,10661790,3190,3190,3190,3190,15
20231212,092100,10613940,3185,3185,3185,3185,0
20231212,092000,10613940,3185,3185,3185,3185,1
20231212,091900,10610755,3185,3185,3185,3185,0
20231212,091800,10610755,3185,3185,3185,3185,0
20231212,091700,10610755,3185,3185,3190,3185,261
20231212,091600,9779320,3185,3185,3185,3185,1
20231212,091500,9776135,3190,3190,3190,3190,0
20231212,091400,9776135,3190,3190,3190,3190,201
20231212,091300,9134945,3190,3190,3190,3190,1
20231212,091200,9131755,3190,3190,3190,3190,0
20231212,091100,9131755,3190,3190,3190,3190,1
20231212,091000,9128565,3190,3190,3190,3190,0
20231212,090900,9128565,3190,3190,3190,3190,500
20231212,090800,7533565,3190,3190,3190,3190,1
20231212,090700,7530375,3195,3195,3195,3195,198
20231212,090600,6897765,3195,3195,3195,3195,4
20231212,090500,6884985,3185,3185,3185,3185,0
20231212,090400,6884985,3185,3185,3185,3185,1
20231212,090300,6881800,3185,3185,3185,3185,0
20231212,090200,6881800,3185,3200,3200,3185,50
20231212,090100,6721815,3185,3205,3205,3175,1690
20231212,090000,1338570,3210,3210,3210,3210,417