KissMeData/052860/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,193100,1716659875,2135,2135,2135,2135,12693
20241212,193000,1716659875,2135,2135,2135,2135,0
20241212,192900,1716659875,2135,2135,2135,2135,0
20241212,192800,1716659875,2135,2135,2135,2135,0
20241212,192700,1716659875,2135,2135,2135,2135,0
20241212,192600,1716659875,2135,2135,2135,2135,0
20241212,192500,1716659875,2135,2135,2135,2135,0
20241212,192400,1716659875,2135,2135,2135,2135,0
20241212,192300,1716659875,2135,2135,2135,2135,0
20241212,192200,1716659875,2135,2135,2135,2135,0
20241212,192100,1716659875,2135,2135,2135,2135,0
20241212,192000,1716659875,2135,2135,2135,2135,0
20241212,191900,1716659875,2135,2135,2135,2135,0
20241212,191800,1716659875,2135,2135,2135,2135,0
20241212,191700,1716659875,2135,2135,2135,2135,0
20241212,191600,1716659875,2135,2135,2135,2135,0
20241212,191500,1716659875,2135,2135,2135,2135,0
20241212,191400,1716659875,2135,2135,2135,2135,0
20241212,191300,1716659875,2135,2135,2135,2135,0
20241212,191200,1716659875,2135,2135,2135,2135,0
20241212,191100,1716659875,2135,2135,2135,2135,0
20241212,191000,1716659875,2135,2135,2135,2135,0
20241212,190900,1716659875,2135,2135,2135,2135,0
20241212,190800,1716659875,2135,2135,2135,2135,0
20241212,190700,1716659875,2135,2135,2135,2135,0
20241212,190600,1716659875,2135,2135,2135,2135,0
20241212,190500,1716659875,2135,2135,2135,2135,0
20241212,190400,1716659875,2135,2135,2135,2135,0
20241212,190300,1716659875,2135,2135,2135,2135,0
20241212,190200,1716659875,2135,2135,2135,2135,0
20241212,190100,1716659875,2135,2135,2135,2135,12693
20241212,190000,1716659875,2135,2135,2135,2135,0
20241212,185900,1716659875,2135,2135,2135,2135,0
20241212,185800,1716659875,2135,2135,2135,2135,0
20241212,185700,1716659875,2135,2135,2135,2135,0
20241212,185600,1716659875,2135,2135,2135,2135,0
20241212,185500,1716659875,2135,2135,2135,2135,0
20241212,185400,1716659875,2135,2135,2135,2135,0
20241212,185300,1716659875,2135,2135,2135,2135,0
20241212,185200,1716659875,2135,2135,2135,2135,0
20241212,185100,1716659875,2135,2135,2135,2135,0
20241212,185000,1716659875,2135,2135,2135,2135,0
20241212,184900,1716659875,2135,2135,2135,2135,0
20241212,184800,1716659875,2135,2135,2135,2135,0
20241212,184700,1716659875,2135,2135,2135,2135,0
20241212,184600,1716659875,2135,2135,2135,2135,0
20241212,184500,1716659875,2135,2135,2135,2135,0
20241212,184400,1716659875,2135,2135,2135,2135,0
20241212,184300,1716659875,2135,2135,2135,2135,0
20241212,184200,1716659875,2135,2135,2135,2135,0
20241212,184100,1716659875,2135,2135,2135,2135,0
20241212,184000,1716659875,2135,2135,2135,2135,0
20241212,183900,1716659875,2135,2135,2135,2135,0
20241212,183800,1716659875,2135,2135,2135,2135,0
20241212,183700,1716659875,2135,2135,2135,2135,0
20241212,183600,1716659875,2135,2135,2135,2135,0
20241212,183500,1716659875,2135,2135,2135,2135,0
20241212,183400,1716659875,2135,2135,2135,2135,0
20241212,183300,1716659875,2135,2135,2135,2135,0
20241212,183200,1716659875,2135,2135,2135,2135,0
20241212,183100,1716659875,2135,2135,2135,2135,12693
20241212,183000,1716659875,2135,2135,2135,2135,0
20241212,182900,1716659875,2135,2135,2135,2135,0
20241212,182800,1716659875,2135,2135,2135,2135,0
20241212,182700,1716659875,2135,2135,2135,2135,0
20241212,182600,1716659875,2135,2135,2135,2135,0
20241212,182500,1716659875,2135,2135,2135,2135,0
20241212,182400,1716659875,2135,2135,2135,2135,0
20241212,182300,1716659875,2135,2135,2135,2135,0
20241212,182200,1716659875,2135,2135,2135,2135,0
20241212,182100,1716659875,2135,2135,2135,2135,0
20241212,182000,1716659875,2135,2135,2135,2135,0
20241212,181900,1716659875,2135,2135,2135,2135,0
20241212,181800,1716659875,2135,2135,2135,2135,0
20241212,181700,1716659875,2135,2135,2135,2135,0
20241212,181600,1716659875,2135,2135,2135,2135,0
20241212,181500,1716659875,2135,2135,2135,2135,0
20241212,181400,1716659875,2135,2135,2135,2135,0
20241212,181300,1716659875,2135,2135,2135,2135,0
20241212,181200,1716659875,2135,2135,2135,2135,0
20241212,181100,1716659875,2135,2135,2135,2135,0
20241212,181000,1716659875,2135,2135,2135,2135,0
20241212,180900,1716659875,2135,2135,2135,2135,0
20241212,180800,1716659875,2135,2135,2135,2135,0
20241212,180700,1716659875,2135,2135,2135,2135,0
20241212,180600,1716659875,2135,2135,2135,2135,0
20241212,180500,1716659875,2135,2135,2135,2135,0
20241212,180400,1716659875,2135,2135,2135,2135,0
20241212,180300,1716659875,2135,2135,2135,2135,0
20241212,180200,1716659875,2135,2135,2135,2135,0
20241212,180100,1716659875,2135,2135,2135,2135,12693
20241212,180000,1716659875,2135,2135,2135,2135,0
20241212,175900,1716659875,2135,2135,2135,2135,0
20241212,175800,1716659875,2135,2135,2135,2135,0
20241212,175700,1716659875,2135,2135,2135,2135,0
20241212,175600,1716659875,2135,2135,2135,2135,0
20241212,175500,1716659875,2135,2135,2135,2135,0
20241212,175400,1716659875,2135,2135,2135,2135,0
20241212,175300,1716659875,2135,2135,2135,2135,0
20241212,175200,1716659875,2135,2135,2135,2135,0
20241212,175100,1716659875,2135,2135,2135,2135,0
20241212,175000,1716659875,2135,2135,2135,2135,0
20241212,174900,1716659875,2135,2135,2135,2135,0
20241212,174800,1716659875,2135,2135,2135,2135,0
20241212,174700,1716659875,2135,2135,2135,2135,0
20241212,174600,1716659875,2135,2135,2135,2135,0
20241212,174500,1716659875,2135,2135,2135,2135,0
20241212,174400,1716659875,2135,2135,2135,2135,0
20241212,174300,1716659875,2135,2135,2135,2135,0
20241212,174200,1716659875,2135,2135,2135,2135,0
20241212,174100,1716659875,2135,2135,2135,2135,0
20241212,174000,1716659875,2135,2135,2135,2135,0
20241212,173900,1716659875,2135,2135,2135,2135,0
20241212,173800,1716659875,2135,2135,2135,2135,0
20241212,173700,1716659875,2135,2135,2135,2135,0
20241212,173600,1716659875,2135,2135,2135,2135,0
20241212,173500,1716659875,2135,2135,2135,2135,0
20241212,173400,1716659875,2135,2135,2135,2135,0
20241212,173300,1716659875,2135,2135,2135,2135,0
20241212,173200,1716659875,2135,2135,2135,2135,0
20241212,173100,1716659875,2135,2135,2135,2135,12693
20241212,173000,1716659875,2135,2135,2135,2135,0
20241212,172900,1716659875,2135,2135,2135,2135,0
20241212,172800,1716659875,2135,2135,2135,2135,0
20241212,172700,1716659875,2135,2135,2135,2135,0
20241212,172600,1716659875,2135,2135,2135,2135,0
20241212,172500,1716659875,2135,2135,2135,2135,0
20241212,172400,1716659875,2135,2135,2135,2135,0
20241212,172300,1716659875,2135,2135,2135,2135,0
20241212,172200,1716659875,2135,2135,2135,2135,0
20241212,172100,1716659875,2135,2135,2135,2135,0
20241212,172000,1716659875,2135,2135,2135,2135,0
20241212,171900,1716659875,2135,2135,2135,2135,0
20241212,171800,1716659875,2135,2135,2135,2135,0
20241212,171700,1716659875,2135,2135,2135,2135,0
20241212,171600,1716659875,2135,2135,2135,2135,0
20241212,171500,1716659875,2135,2135,2135,2135,0
20241212,171400,1716659875,2135,2135,2135,2135,0
20241212,171300,1716659875,2135,2135,2135,2135,0
20241212,171200,1716659875,2135,2135,2135,2135,0
20241212,171100,1716659875,2135,2135,2135,2135,0
20241212,171000,1716659875,2135,2135,2135,2135,0
20241212,170900,1716659875,2135,2135,2135,2135,0
20241212,170800,1716659875,2135,2135,2135,2135,0
20241212,170700,1716659875,2135,2135,2135,2135,0
20241212,170600,1716659875,2135,2135,2135,2135,0
20241212,170500,1716659875,2135,2135,2135,2135,0
20241212,170400,1716659875,2135,2135,2135,2135,0
20241212,170300,1716659875,2135,2135,2135,2135,0
20241212,170200,1716659875,2135,2135,2135,2135,0
20241212,170100,1716659875,2135,2135,2135,2135,12693
20241212,170000,1716659875,2135,2135,2135,2135,0
20241212,165900,1716659875,2135,2135,2135,2135,0
20241212,165800,1716659875,2135,2135,2135,2135,0
20241212,165700,1716659875,2135,2135,2135,2135,0
20241212,165600,1716659875,2135,2135,2135,2135,0
20241212,165500,1716659875,2135,2135,2135,2135,0
20241212,165400,1716659875,2135,2135,2135,2135,0
20241212,165300,1716659875,2135,2135,2135,2135,0
20241212,165200,1716659875,2135,2135,2135,2135,0
20241212,165100,1716659875,2135,2135,2135,2135,0
20241212,165000,1716659875,2135,2135,2135,2135,0
20241212,164900,1716659875,2135,2135,2135,2135,0
20241212,164800,1716659875,2135,2135,2135,2135,0
20241212,164700,1716659875,2135,2135,2135,2135,0
20241212,164600,1716659875,2135,2135,2135,2135,0
20241212,164500,1716659875,2135,2135,2135,2135,0
20241212,164400,1716659875,2135,2135,2135,2135,0
20241212,164300,1716659875,2135,2135,2135,2135,0
20241212,164200,1716659875,2135,2135,2135,2135,0
20241212,164100,1716659875,2135,2135,2135,2135,0
20241212,164000,1716659875,2135,2135,2135,2135,0
20241212,163900,1716659875,2135,2135,2135,2135,0
20241212,163800,1716659875,2135,2135,2135,2135,0
20241212,163700,1716659875,2135,2135,2135,2135,0
20241212,163600,1716659875,2135,2135,2135,2135,0
20241212,163500,1716659875,2135,2135,2135,2135,0
20241212,163400,1716659875,2135,2135,2135,2135,0
20241212,163300,1716659875,2135,2135,2135,2135,0
20241212,163200,1716659875,2135,2135,2135,2135,0
20241212,163100,1716659875,2135,2135,2135,2135,12693
20241212,163000,1716659875,2135,2135,2135,2135,0
20241212,162900,1716659875,2135,2135,2135,2135,0
20241212,162800,1716659875,2135,2135,2135,2135,0
20241212,162700,1716659875,2135,2135,2135,2135,0
20241212,162600,1716659875,2135,2135,2135,2135,0
20241212,162500,1716659875,2135,2135,2135,2135,0
20241212,162400,1716659875,2135,2135,2135,2135,0
20241212,162300,1716659875,2135,2135,2135,2135,0
20241212,162200,1716659875,2135,2135,2135,2135,0
20241212,162100,1716659875,2135,2135,2135,2135,0
20241212,162000,1716659875,2135,2135,2135,2135,0
20241212,161900,1716659875,2135,2135,2135,2135,0
20241212,161800,1716659875,2135,2135,2135,2135,0
20241212,161700,1716659875,2135,2135,2135,2135,0
20241212,161600,1716659875,2135,2135,2135,2135,0
20241212,161500,1716659875,2135,2135,2135,2135,0
20241212,161400,1716659875,2135,2135,2135,2135,0
20241212,161300,1716659875,2135,2135,2135,2135,0
20241212,161200,1716659875,2135,2135,2135,2135,0
20241212,161100,1716659875,2135,2135,2135,2135,0
20241212,161000,1716659875,2135,2135,2135,2135,0
20241212,160900,1716659875,2135,2135,2135,2135,0
20241212,160800,1716659875,2135,2135,2135,2135,0
20241212,160700,1716659875,2135,2135,2135,2135,0
20241212,160600,1716659875,2135,2135,2135,2135,0
20241212,160500,1716659875,2135,2135,2135,2135,0
20241212,160400,1716659875,2135,2135,2135,2135,0
20241212,160300,1716659875,2135,2135,2135,2135,0
20241212,160200,1716659875,2135,2135,2135,2135,0
20241212,160100,1716659875,2135,2135,2135,2135,12693
20241212,160000,1716659875,2135,2135,2135,2135,0
20241212,155900,1716659875,2135,2135,2135,2135,0
20241212,155800,1716659875,2135,2135,2135,2135,0
20241212,155700,1716659875,2135,2135,2135,2135,0
20241212,155600,1716659875,2135,2135,2135,2135,0
20241212,155500,1716659875,2135,2135,2135,2135,0
20241212,155400,1716659875,2135,2135,2135,2135,0
20241212,155300,1716659875,2135,2135,2135,2135,0
20241212,155200,1716659875,2135,2135,2135,2135,0
20241212,155100,1716659875,2135,2135,2135,2135,0
20241212,155000,1716659875,2135,2135,2135,2135,0
20241212,154900,1716659875,2135,2135,2135,2135,0
20241212,154800,1716659875,2135,2135,2135,2135,0
20241212,154700,1716659875,2135,2135,2135,2135,0
20241212,154600,1716659875,2135,2135,2135,2135,0
20241212,154500,1716659875,2135,2135,2135,2135,0
20241212,154400,1716659875,2135,2135,2135,2135,0
20241212,154300,1716659875,2135,2135,2135,2135,0
20241212,154200,1716659875,2135,2135,2135,2135,0
20241212,154100,1716659875,2135,2135,2135,2135,0
20241212,154000,1716659875,2135,2135,2135,2135,0
20241212,153900,1716659875,2135,2135,2135,2135,0
20241212,153800,1716659875,2135,2135,2135,2135,0
20241212,153700,1716659875,2135,2135,2135,2135,0
20241212,153600,1716659875,2135,2135,2135,2135,0
20241212,153500,1716659875,2135,2135,2135,2135,0
20241212,153400,1716659875,2135,2135,2135,2135,0
20241212,153300,1716659875,2135,2135,2135,2135,0
20241212,153200,1716659875,2135,2135,2135,2135,0
20241212,153100,1716659875,2135,2135,2135,2135,12693
20241212,153000,1716659875,2135,2135,2135,2135,12693
20241212,152900,1689560320,2155,2155,2155,2155,0
20241212,152800,1689560320,2155,2155,2155,2155,0
20241212,152700,1689560320,2155,2155,2155,2155,0
20241212,152600,1689560320,2155,2155,2155,2155,0
20241212,152500,1689560320,2155,2155,2155,2155,0
20241212,152400,1689560320,2155,2155,2155,2155,0
20241212,152300,1689560320,2155,2155,2155,2155,0
20241212,152200,1689560320,2155,2155,2155,2155,0
20241212,152100,1689560320,2155,2155,2155,2155,0
20241212,152000,1689560320,2155,2155,2155,2155,0
20241212,151900,1689560320,2155,2150,2155,2130,4955
20241212,151800,1678937270,2150,2135,2150,2130,6367
20241212,151700,1665289710,2140,2155,2155,2140,1660
20241212,151600,1661719310,2155,2150,2155,2150,1000
20241212,151500,1659565335,2155,2150,2155,2150,2000
20241212,151400,1655256770,2150,2150,2150,2145,3017
20241212,151300,1648781770,2155,2145,2155,2145,817
20241212,151200,1647028805,2145,2140,2145,2140,250
20241212,151100,1646493740,2140,2135,2140,2135,429
20241212,151000,1645576010,2135,2135,2135,2130,1783
20241212,150900,1641776305,2135,2130,2135,2130,775
20241212,150800,1640125550,2130,2125,2130,2120,5643
20241212,150700,1628135105,2120,2135,2135,2120,7243
20241212,150600,1612754355,2135,2155,2155,2120,18570
20241212,150500,1573130265,2150,2150,2165,2145,165
20241212,150400,1572776170,2145,2150,2150,2145,1947
20241212,150300,1568596355,2150,2165,2170,2150,37
20241212,150200,1568516355,2165,2165,2165,2165,0
20241212,150100,1568516355,2165,2165,2165,2165,5
20241212,150000,1568505530,2155,2150,2155,2150,4302
20241212,145900,1559256220,2155,2175,2175,2155,22030
20241212,145800,1511625045,2180,2175,2180,2175,40
20241212,145700,1511538040,2180,2190,2190,2180,1538
20241212,145600,1508178865,2190,2190,2190,2190,100
20241212,145500,1507959865,2190,2190,2190,2190,176
20241212,145400,1507574425,2190,2190,2190,2190,228
20241212,145300,1507075105,2190,2185,2190,2185,1011
20241212,145200,1504861070,2200,2200,2200,2200,0
20241212,145100,1504861070,2200,2200,2200,2200,0
20241212,145000,1504861070,2200,2185,2200,2185,3617
20241212,144900,1496957910,2195,2195,2195,2195,13
20241212,144800,1496929375,2190,2195,2195,2190,116
20241212,144700,1496674765,2205,2205,2205,2205,115
20241212,144600,1496421190,2195,2195,2195,2195,0
20241212,144500,1496421190,2195,2195,2195,2195,0
20241212,144400,1496421190,2195,2195,2195,2195,147
20241212,144300,1496098525,2195,2200,2200,2195,231
20241212,144200,1495591475,2205,2205,2205,2205,0
20241212,144100,1495591475,2205,2205,2210,2205,253
20241212,144000,1495033605,2195,2195,2195,2195,0
20241212,143900,1495033605,2195,2195,2195,2195,448
20241212,143800,1494050245,2210,2195,2210,2195,6
20241212,143700,1494037000,2195,2185,2220,2185,2145
20241212,143600,1489331880,2180,2175,2180,2175,1326
20241212,143500,1486444030,2170,2170,2170,2170,3967
20241212,143400,1477835640,2175,2180,2180,2175,976
20241212,143300,1475712335,2180,2180,2180,2180,2
20241212,143200,1475707975,2180,2180,2180,2180,5
20241212,143100,1475697075,2180,2180,2180,2180,90
20241212,143000,1475500875,2175,2185,2185,2175,803
20241212,142900,1473751240,2180,2180,2180,2180,274
20241212,142800,1473153920,2185,2185,2185,2185,5
20241212,142700,1473142995,2180,2180,2180,2180,1
20241212,142600,1473140815,2185,2180,2185,2180,222
20241212,142500,1472656810,2180,2180,2180,2180,100
20241212,142400,1472438810,2180,2180,2180,2180,0
20241212,142300,1472438810,2180,2180,2180,2180,1
20241212,142200,1472436630,2180,2180,2180,2180,86
20241212,142100,1472249150,2175,2180,2180,2175,852
20241212,142000,1470395550,2185,2185,2185,2185,5
20241212,141900,1470384625,2175,2175,2175,2175,2371
20241212,141800,1465227700,2175,2170,2175,2170,40
20241212,141700,1465140895,2175,2175,2175,2175,0
20241212,141600,1465140895,2175,2175,2175,2175,1
20241212,141500,1465138720,2175,2175,2175,2175,1180
20241212,141400,1462572220,2170,2180,2180,2170,3348
20241212,141300,1455304825,2175,2175,2175,2170,5401
20241212,141200,1443558130,2175,2175,2175,2175,125
20241212,141100,1443286255,2175,2180,2180,2175,1520
20241212,141000,1439976660,2180,2185,2185,2180,2179
20241212,140900,1435226405,2185,2185,2185,2185,384
20241212,140800,1434387365,2185,2190,2190,2185,1011
20241212,140700,1432177285,2205,2205,2205,2205,1
20241212,140600,1432175080,2205,2205,2205,2205,0
20241212,140500,1432175080,2205,2205,2205,2205,3
20241212,140400,1432168465,2205,2205,2205,2205,0
20241212,140300,1432168465,2205,2205,2205,2205,4
20241212,140200,1432159645,2205,2190,2205,2190,251
20241212,140100,1431609940,2210,2210,2215,2210,686
20241212,140000,1430092880,2210,2210,2210,2210,0
20241212,135900,1430092880,2210,2210,2210,2210,0
20241212,135800,1430092880,2210,2210,2210,2210,1000
20241212,135700,1427882880,2210,2210,2210,2210,0
20241212,135600,1427882880,2210,2210,2210,2210,0
20241212,135500,1427882880,2210,2210,2210,2210,136
20241212,135400,1427582320,2210,2210,2210,2210,0
20241212,135300,1427582320,2210,2195,2210,2190,1624
20241212,135200,1424025470,2190,2215,2215,2190,115
20241212,135100,1423771585,2215,2215,2215,2215,90
20241212,135000,1423572235,2215,2215,2215,2215,189
20241212,134900,1423153600,2190,2190,2190,2190,328
20241212,134800,1422435280,2190,2210,2210,2175,7876
20241212,134700,1405237985,2210,2220,2220,2210,1379
20241212,134600,1402176615,2220,2220,2220,2220,529
20241212,134500,1401002235,2215,2215,2215,2215,0
20241212,134400,1401002235,2215,2215,2215,2215,0
20241212,134300,1401002235,2215,2215,2215,2215,1700
20241212,134200,1397236735,2215,2215,2215,2215,0
20241212,134100,1397236735,2215,2210,2215,2210,5
20241212,134000,1397225680,2210,2210,2210,2210,551
20241212,133900,1396007970,2210,2210,2210,2210,0
20241212,133800,1396007970,2210,2210,2210,2210,0
20241212,133700,1396007970,2210,2210,2210,2210,0
20241212,133600,1396007970,2210,2210,2210,2210,0
20241212,133500,1396007970,2210,2210,2210,2210,0
20241212,133400,1396007970,2210,2210,2210,2210,1474
20241212,133300,1392750430,2210,2190,2210,2190,5302
20241212,133200,1381046080,2200,2200,2205,2200,182
20241212,133100,1380645280,2205,2185,2205,2185,2515
20241212,133000,1375148660,2185,2185,2185,2180,125
20241212,132900,1374876035,2185,2180,2185,2180,6
20241212,132800,1374862950,2180,2180,2180,2180,45
20241212,132700,1374764850,2180,2180,2180,2180,110
20241212,132600,1374525050,2180,2180,2180,2180,8
20241212,132500,1374507610,2180,2180,2180,2180,0
20241212,132400,1374507610,2180,2180,2180,2180,501
20241212,132300,1373415430,2170,2180,2180,2170,30
20241212,132200,1373350280,2180,2170,2180,2170,103
20241212,132100,1373125760,2180,2180,2180,2180,235
20241212,132000,1372613460,2180,2180,2180,2180,150
20241212,131900,1372286460,2180,2170,2180,2170,3
20241212,131800,1372279940,2180,2170,2180,2170,2
20241212,131700,1372275590,2180,2175,2185,2170,5055
20241212,131600,1361296515,2180,2175,2180,2175,101
20241212,131500,1361076340,2180,2180,2180,2180,0
20241212,131400,1361076340,2180,2175,2180,2175,30
20241212,131300,1361010990,2175,2180,2180,2175,599
20241212,131200,1359706930,2180,2180,2180,2180,901
20241212,131100,1357742750,2180,2195,2195,2180,103
20241212,131000,1357518180,2180,2180,2180,2180,0
20241212,130900,1357518180,2180,2180,2180,2180,0
20241212,130800,1357518180,2180,2195,2195,2180,2
20241212,130700,1357513805,2195,2195,2195,2195,1
20241212,130600,1357511610,2195,2180,2195,2180,287
20241212,130500,1356885935,2185,2190,2200,2185,2086
20241212,130400,1352323200,2190,2190,2190,2190,20
20241212,130300,1352279400,2190,2190,2190,2190,0
20241212,130200,1352279400,2190,2195,2195,2190,5906
20241212,130100,1339335200,2195,2200,2200,2195,455
20241212,130000,1338335975,2195,2195,2195,2195,0
20241212,125900,1338335975,2195,2195,2195,2195,1210
20241212,125800,1335680025,2195,2195,2195,2195,0
20241212,125700,1335680025,2195,2195,2195,2195,0
20241212,125600,1335680025,2195,2195,2195,2195,150
20241212,125500,1335350775,2200,2210,2210,2200,766
20241212,125400,1333661915,2195,2195,2200,2195,1030
20241212,125300,1331400565,2200,2200,2200,2200,0
20241212,125200,1331400565,2200,2205,2205,2200,2000
20241212,125100,1326999230,2205,2205,2205,2205,241
20241212,125000,1326467825,2205,2210,2210,2205,3290
20241212,124900,1319210370,2210,2210,2210,2210,0
20241212,124800,1319210370,2210,2210,2210,2210,397
20241212,124700,1318333000,2210,2210,2210,2210,0
20241212,124600,1318333000,2210,2210,2210,2210,2
20241212,124500,1318328580,2215,2215,2215,2215,0
20241212,124400,1318328580,2215,2215,2215,2215,350
20241212,124300,1317553330,2215,2220,2220,2215,156
20241212,124200,1317207750,2215,2215,2215,2215,0
20241212,124100,1317207750,2215,2215,2215,2215,0
20241212,124000,1317207750,2215,2215,2215,2215,1
20241212,123900,1317205535,2220,2225,2225,2220,1985
20241212,123800,1312789160,2225,2225,2225,2225,188
20241212,123700,1312370860,2230,2230,2230,2230,0
20241212,123600,1312370860,2230,2230,2230,2230,0
20241212,123500,1312370860,2230,2230,2230,2230,0
20241212,123400,1312370860,2230,2230,2230,2230,0
20241212,123300,1312370860,2230,2230,2230,2230,0
20241212,123200,1312370860,2230,2230,2230,2230,0
20241212,123100,1312370860,2230,2230,2230,2230,0
20241212,123000,1312370860,2230,2230,2230,2230,0
20241212,122900,1312370860,2230,2230,2230,2230,50
20241212,122800,1312259360,2210,2210,2210,2210,0
20241212,122700,1312259360,2210,2210,2210,2210,0
20241212,122600,1312259360,2210,2210,2210,2210,0
20241212,122500,1312259360,2210,2210,2210,2210,357
20241212,122400,1311470390,2195,2195,2195,2195,0
20241212,122300,1311470390,2195,2195,2195,2195,0
20241212,122200,1311470390,2195,2195,2195,2195,0
20241212,122100,1311470390,2195,2195,2195,2195,0
20241212,122000,1311470390,2195,2195,2195,2195,0
20241212,121900,1311470390,2195,2195,2195,2195,0
20241212,121800,1311470390,2195,2195,2195,2195,4739
20241212,121700,1301068285,2195,2200,2200,2195,838
20241212,121600,1299228860,2195,2205,2205,2195,1123
20241212,121500,1296757715,2195,2195,2195,2195,0
20241212,121400,1296757715,2195,2210,2210,2195,1328
20241212,121300,1293837335,2200,2200,2200,2200,0
20241212,121200,1293837335,2200,2215,2215,2200,8457
20241212,121100,1275182440,2215,2225,2225,2215,154
20241212,121000,1274840685,2220,2220,2220,2220,0
20241212,120900,1274840685,2220,2235,2235,2220,811
20241212,120800,1273039965,2245,2245,2245,2245,0
20241212,120700,1273039965,2245,2245,2245,2245,0
20241212,120600,1273039965,2245,2245,2245,2245,1000
20241212,120500,1270794965,2245,2245,2245,2245,468
20241212,120400,1269744305,2240,2240,2240,2240,273
20241212,120300,1269132785,2240,2240,2240,2240,1000
20241212,120200,1266892785,2215,2215,2215,2215,1
20241212,120100,1266890570,2215,2215,2215,2215,67
20241212,120000,1266742165,2215,2235,2240,2215,862
20241212,115900,1264820120,2235,2235,2235,2235,9
20241212,115800,1264800005,2225,2225,2225,2225,10
20241212,115700,1264777755,2240,2240,2240,2240,50
20241212,115600,1264665755,2240,2240,2240,2240,530
20241212,115500,1263478555,2240,2220,2240,2220,209
20241212,115400,1263014395,2240,2240,2240,2240,0
20241212,115300,1263014395,2240,2240,2240,2240,1
20241212,115200,1263012155,2225,2225,2225,2220,132
20241212,115100,1262718530,2240,2240,2240,2240,0
20241212,115000,1262718530,2240,2235,2240,2235,1099
20241212,114900,1260259270,2215,2215,2215,2215,0
20241212,114800,1260259270,2215,2215,2215,2215,0
20241212,114700,1260259270,2215,2215,2215,2215,0
20241212,114600,1260259270,2215,2210,2215,2210,342
20241212,114500,1259501790,2210,2210,2210,2210,1
20241212,114400,1259499580,2215,2215,2215,2215,324
20241212,114300,1258781920,2215,2215,2215,2215,8
20241212,114200,1258764200,2210,2210,2210,2210,19
20241212,114100,1258722210,2210,2210,2210,2210,556
20241212,114000,1257493450,2215,2215,2215,2215,0
20241212,113900,1257493450,2215,2215,2215,2215,1
20241212,113800,1257491235,2205,2215,2215,2205,3
20241212,113700,1257484610,2210,2205,2210,2205,426
20241212,113600,1256545230,2215,2205,2215,2205,501
20241212,113500,1255440515,2205,2215,2215,2205,1912
20241212,113400,1251221170,2220,2220,2220,2220,1208
20241212,113300,1248539410,2225,2230,2230,2225,1005
20241212,113200,1246301440,2235,2240,2240,2235,513
20241212,113100,1245153395,2240,2240,2240,2240,1
20241212,113000,1245151155,2240,2240,2240,2240,0
20241212,112900,1245151155,2240,2240,2240,2240,0
20241212,112800,1245151155,2240,2240,2240,2240,0
20241212,112700,1245151155,2240,2250,2250,2240,16309
20241212,112600,1208538940,2250,2250,2250,2250,0
20241212,112500,1208538940,2250,2250,2250,2250,14
20241212,112400,1208507440,2250,2250,2250,2250,260
20241212,112300,1207922440,2250,2250,2250,2250,0
20241212,112200,1207922440,2250,2250,2250,2250,1
20241212,112100,1207920190,2250,2250,2250,2250,2
20241212,112000,1207915690,2250,2250,2250,2250,230
20241212,111900,1207398190,2250,2250,2250,2250,460
20241212,111800,1206363190,2260,2260,2260,2260,427
20241212,111700,1205398170,2265,2265,2265,2265,2
20241212,111600,1205393640,2270,2270,2270,2270,68
20241212,111500,1205239280,2270,2270,2270,2270,0
20241212,111400,1205239280,2270,2270,2270,2270,14
20241212,111300,1205207500,2270,2270,2270,2270,0
20241212,111200,1205207500,2270,2260,2270,2260,529
20241212,111100,1204006960,2260,2265,2265,2260,898
20241212,111000,1201976250,2265,2265,2280,2265,34
20241212,110900,1201899210,2280,2280,2280,2280,0
20241212,110800,1201899210,2280,2280,2280,2280,0
20241212,110700,1201899210,2280,2280,2280,2280,0
20241212,110600,1201899210,2280,2275,2280,2275,1305
20241212,110500,1198923895,2275,2275,2275,2265,610
20241212,110400,1197541145,2265,2265,2265,2265,0
20241212,110300,1197541145,2265,2275,2275,2265,67
20241212,110200,1197388990,2275,2275,2275,2275,5
20241212,110100,1197377615,2275,2275,2275,2275,1
20241212,110000,1197375340,2260,2260,2260,2260,170
20241212,105900,1196991140,2250,2250,2250,2250,20
20241212,105800,1196946140,2250,2260,2260,2250,900
20241212,105700,1194920600,2280,2280,2280,2280,0
20241212,105600,1194920600,2280,2280,2280,2270,1841
20241212,105500,1190727700,2280,2280,2280,2280,50
20241212,105400,1190613700,2280,2280,2280,2280,212
20241212,105300,1190130340,2280,2270,2280,2270,300
20241212,105200,1189447130,2270,2270,2270,2270,512
20241212,105100,1188284890,2270,2270,2270,2270,563
20241212,105000,1187006880,2280,2300,2300,2280,8878
20241212,104900,1166720510,2300,2290,2300,2290,1077
20241212,104800,1164253480,2285,2280,2285,2280,790
20241212,104700,1162450155,2280,2260,2280,2260,7262
20241212,104600,1145901875,2260,2260,2260,2260,1
20241212,104500,1145899615,2260,2240,2260,2240,55
20241212,104400,1145776365,2240,2240,2240,2240,200
20241212,104300,1145328365,2260,2260,2260,2260,701
20241212,104200,1143744105,2260,2260,2260,2260,5
20241212,104100,1143732805,2260,2260,2260,2260,0
20241212,104000,1143732805,2260,2260,2260,2240,69
20241212,103900,1143577005,2245,2245,2245,2240,250
20241212,103800,1143016255,2240,2260,2260,2240,501
20241212,103700,1141893995,2260,2255,2260,2255,401
20241212,103600,1140989235,2255,2240,2255,2240,601
20241212,103500,1139642980,2260,2245,2260,2245,2080
20241212,103400,1134951310,2245,2230,2245,2230,1710
20241212,103300,1131129255,2225,2225,2225,2225,114
20241212,103200,1130875605,2220,2215,2220,2215,2
20241212,103100,1130871170,2215,2215,2215,2215,223
20241212,103000,1130377225,2210,2215,2215,2210,300
20241212,102900,1129713975,2215,2215,2215,2215,0
20241212,102800,1129713975,2215,2215,2215,2215,55
20241212,102700,1129592150,2210,2210,2210,2210,1003
20241212,102600,1127375520,2210,2235,2235,2210,9158
20241212,102500,1107113590,2245,2245,2245,2245,253
20241212,102400,1106545605,2250,2250,2250,2250,0
20241212,102300,1106545605,2250,2250,2250,2250,20
20241212,102200,1106500605,2250,2230,2250,2230,1207
20241212,102100,1103798295,2235,2240,2240,2235,275
20241212,102000,1103183295,2245,2255,2255,2245,16666
20241212,101900,1065684765,2270,2270,2270,2270,0
20241212,101800,1065684765,2270,2250,2275,2250,87
20241212,101700,1065488090,2250,2270,2275,2250,1504
20241212,101600,1062081125,2270,2270,2270,2270,39
20241212,101500,1061992595,2280,2230,2280,2220,3893
20241212,101400,1053222380,2230,2230,2230,2230,2285
20241212,101300,1048126830,2230,2240,2240,2230,612
20241212,101200,1046760960,2235,2235,2235,2235,1
20241212,101100,1046758725,2235,2235,2235,2235,1000
20241212,101000,1044523725,2220,2240,2240,2220,831
20241212,100900,1042673360,2235,2230,2235,2230,71
20241212,100800,1042514885,2225,2225,2230,2225,386
20241212,100700,1041655920,2225,2220,2225,2220,205
20241212,100600,1041199825,2225,2225,2225,2225,4
20241212,100500,1041190925,2225,2225,2225,2225,200
20241212,100400,1040745925,2220,2220,2220,2220,122
20241212,100300,1040475085,2220,2220,2220,2220,0
20241212,100200,1040475085,2220,2220,2220,2220,1000
20241212,100100,1038255085,2220,2220,2220,2220,393
20241212,100000,1037382625,2220,2220,2220,2220,453
20241212,095900,1036376965,2220,2215,2220,2215,3522
20241212,095800,1028558275,2210,2210,2210,2210,0
20241212,095700,1028558275,2210,2220,2220,2210,636
20241212,095600,1027152535,2220,2220,2220,2220,27
20241212,095500,1027092595,2220,2220,2220,2220,11
20241212,095400,1027068175,2210,2220,2220,2210,792
20241212,095300,1025310035,2220,2220,2220,2210,700
20241212,095200,1023757035,2215,2215,2215,2215,162
20241212,095100,1023398205,2200,2200,2200,2200,1322
20241212,095000,1020489805,2200,2215,2220,2200,2089
20241212,094900,1015877315,2215,2200,2215,2200,2316
20241212,094800,1010766940,2185,2185,2185,2185,100
20241212,094700,1010548440,2185,2185,2185,2185,0
20241212,094600,1010548440,2185,2185,2185,2185,201
20241212,094500,1010109255,2190,2195,2195,2190,4160
20241212,094400,1000998445,2200,2210,2210,2200,7582
20241212,094300,984309725,2210,2190,2210,2190,2027
20241212,094200,979847845,2200,2200,2200,2195,1212
20241212,094100,977181645,2190,2190,2200,2190,3240
20241212,094000,970071545,2190,2190,2190,2190,837
20241212,093900,968238515,2180,2180,2180,2180,0
20241212,093800,968238515,2180,2185,2190,2180,46
20241212,093700,968137820,2180,2165,2180,2165,1310
20241212,093600,965289215,2170,2165,2170,2165,642
20241212,093500,963899215,2165,2175,2175,2165,3219
20241212,093400,956914660,2175,2170,2175,2170,443
20241212,093300,955952635,2170,2185,2185,2170,15786
20241212,093200,921562665,2190,2205,2205,2190,17736
20241212,093100,882631070,2205,2205,2205,2205,1446
20241212,093000,879442640,2205,2205,2210,2205,807
20241212,092900,877663095,2205,2205,2205,2205,2011
20241212,092800,873228840,2205,2205,2205,2205,4963
20241212,092700,862285425,2200,2205,2205,2200,7220
20241212,092600,846397685,2205,2205,2205,2200,1714
20241212,092500,842619815,2205,2215,2215,2200,2620
20241212,092400,836849020,2210,2220,2220,2205,10513
20241212,092300,813625695,2210,2220,2220,2210,1947
20241212,092200,809316545,2220,2230,2230,2220,21
20241212,092100,809269915,2230,2210,2230,2205,1956
20241212,092000,804942595,2210,2210,2210,2200,30813
20241212,091900,737063650,2210,2235,2235,2205,20695
20241212,091800,691326440,2220,2220,2235,2220,207
20241212,091700,690866885,2215,2245,2245,2215,7208
20241212,091600,674861555,2245,2215,2245,2215,1725
20241212,091500,671012250,2215,2220,2230,2210,13870
20241212,091400,640288200,2220,2245,2245,2200,26693
20241212,091300,580852350,2245,2255,2265,2245,5489
20241212,091200,568479585,2265,2245,2265,2235,3918
20241212,091100,559681440,2235,2250,2275,2220,13544
20241212,091000,529472530,2225,2200,2275,2200,19056
20241212,090900,486676295,2200,2200,2205,2190,18736
20241212,090800,445449700,2130,2130,2130,2130,0
20241212,090700,445449700,2130,2260,2260,2130,43613
20241212,090600,349130560,2260,2280,2280,2260,8051
20241212,090500,330905890,2280,2300,2310,2275,7266
20241212,090400,314313030,2300,2290,2310,2265,10873
20241212,090300,289395055,2300,2260,2300,2255,19684
20241212,090200,244795990,2255,2370,2370,2255,43618
20241212,090100,144122595,2390,2425,2425,2355,21664
20241212,090000,92209495,2425,2365,2425,2365,27820