KissMeData/058850/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,193600,20332897670,3880,3880,3880,3880,72168
20231212,193500,20332897670,3880,3880,3880,3880,0
20231212,193400,20332897670,3880,3880,3880,3880,0
20231212,193300,20332897670,3880,3880,3880,3880,0
20231212,193200,20332897670,3880,3880,3880,3880,0
20231212,193100,20332897670,3880,3880,3880,3880,0
20231212,193000,20332897670,3880,3880,3880,3880,0
20231212,192900,20332897670,3880,3880,3880,3880,0
20231212,192800,20332897670,3880,3880,3880,3880,0
20231212,192700,20332897670,3880,3880,3880,3880,0
20231212,192600,20332897670,3880,3880,3880,3880,0
20231212,192500,20332897670,3880,3880,3880,3880,0
20231212,192400,20332897670,3880,3880,3880,3880,0
20231212,192300,20332897670,3880,3880,3880,3880,0
20231212,192200,20332897670,3880,3880,3880,3880,0
20231212,192100,20332897670,3880,3880,3880,3880,0
20231212,192000,20332897670,3880,3880,3880,3880,0
20231212,191900,20332897670,3880,3880,3880,3880,0
20231212,191800,20332897670,3880,3880,3880,3880,0
20231212,191700,20332897670,3880,3880,3880,3880,0
20231212,191600,20332897670,3880,3880,3880,3880,0
20231212,191500,20332897670,3880,3880,3880,3880,0
20231212,191400,20332897670,3880,3880,3880,3880,0
20231212,191300,20332897670,3880,3880,3880,3880,0
20231212,191200,20332897670,3880,3880,3880,3880,0
20231212,191100,20332897670,3880,3880,3880,3880,0
20231212,191000,20332897670,3880,3880,3880,3880,0
20231212,190900,20332897670,3880,3880,3880,3880,0
20231212,190800,20332897670,3880,3880,3880,3880,0
20231212,190700,20332897670,3880,3880,3880,3880,0
20231212,190600,20332897670,3880,3880,3880,3880,72168
20231212,190500,20332897670,3880,3880,3880,3880,0
20231212,190400,20332897670,3880,3880,3880,3880,0
20231212,190300,20332897670,3880,3880,3880,3880,0
20231212,190200,20332897670,3880,3880,3880,3880,0
20231212,190100,20332897670,3880,3880,3880,3880,0
20231212,190000,20332897670,3880,3880,3880,3880,0
20231212,185900,20332897670,3880,3880,3880,3880,0
20231212,185800,20332897670,3880,3880,3880,3880,0
20231212,185700,20332897670,3880,3880,3880,3880,0
20231212,185600,20332897670,3880,3880,3880,3880,0
20231212,185500,20332897670,3880,3880,3880,3880,0
20231212,185400,20332897670,3880,3880,3880,3880,0
20231212,185300,20332897670,3880,3880,3880,3880,0
20231212,185200,20332897670,3880,3880,3880,3880,0
20231212,185100,20332897670,3880,3880,3880,3880,0
20231212,185000,20332897670,3880,3880,3880,3880,0
20231212,184900,20332897670,3880,3880,3880,3880,0
20231212,184800,20332897670,3880,3880,3880,3880,0
20231212,184700,20332897670,3880,3880,3880,3880,0
20231212,184600,20332897670,3880,3880,3880,3880,0
20231212,184500,20332897670,3880,3880,3880,3880,0
20231212,184400,20332897670,3880,3880,3880,3880,0
20231212,184300,20332897670,3880,3880,3880,3880,0
20231212,184200,20332897670,3880,3880,3880,3880,0
20231212,184100,20332897670,3880,3880,3880,3880,0
20231212,184000,20332897670,3880,3880,3880,3880,0
20231212,183900,20332897670,3880,3880,3880,3880,0
20231212,183800,20332897670,3880,3880,3880,3880,0
20231212,183700,20332897670,3880,3880,3880,3880,0
20231212,183600,20332897670,3880,3880,3880,3880,72168
20231212,183500,20332897670,3880,3880,3880,3880,0
20231212,183400,20332897670,3880,3880,3880,3880,0
20231212,183300,20332897670,3880,3880,3880,3880,0
20231212,183200,20332897670,3880,3880,3880,3880,0
20231212,183100,20332897670,3880,3880,3880,3880,0
20231212,183000,20332897670,3880,3880,3880,3880,0
20231212,182900,20332897670,3880,3880,3880,3880,0
20231212,182800,20332897670,3880,3880,3880,3880,0
20231212,182700,20332897670,3880,3880,3880,3880,0
20231212,182600,20332897670,3880,3880,3880,3880,0
20231212,182500,20332897670,3880,3880,3880,3880,0
20231212,182400,20332897670,3880,3880,3880,3880,0
20231212,182300,20332897670,3880,3880,3880,3880,0
20231212,182200,20332897670,3880,3880,3880,3880,0
20231212,182100,20332897670,3880,3880,3880,3880,0
20231212,182000,20332897670,3880,3880,3880,3880,0
20231212,181900,20332897670,3880,3880,3880,3880,0
20231212,181800,20332897670,3880,3880,3880,3880,0
20231212,181700,20332897670,3880,3880,3880,3880,0
20231212,181600,20332897670,3880,3880,3880,3880,0
20231212,181500,20332897670,3880,3880,3880,3880,0
20231212,181400,20332897670,3880,3880,3880,3880,0
20231212,181300,20332897670,3880,3880,3880,3880,0
20231212,181200,20332897670,3880,3880,3880,3880,0
20231212,181100,20332897670,3880,3880,3880,3880,0
20231212,181000,20332897670,3880,3880,3880,3880,0
20231212,180900,20332897670,3880,3880,3880,3880,0
20231212,180800,20332897670,3880,3880,3880,3880,0
20231212,180700,20332897670,3880,3880,3880,3880,0
20231212,180600,20332897670,3880,3880,3880,3880,72168
20231212,180500,20332897670,3880,3880,3880,3880,0
20231212,180400,20332897670,3880,3880,3880,3880,0
20231212,180300,20332897670,3880,3880,3880,3880,0
20231212,180200,20332897670,3880,3880,3880,3880,0
20231212,180100,20332897670,3880,3880,3880,3880,0
20231212,180000,20332897670,3880,3880,3880,3880,0
20231212,175900,20332897670,3880,3880,3880,3880,0
20231212,175800,20332897670,3880,3880,3880,3880,0
20231212,175700,20332897670,3880,3880,3880,3880,0
20231212,175600,20332897670,3880,3880,3880,3880,0
20231212,175500,20332897670,3880,3880,3880,3880,0
20231212,175400,20332897670,3880,3880,3880,3880,0
20231212,175300,20332897670,3880,3880,3880,3880,0
20231212,175200,20332897670,3880,3880,3880,3880,0
20231212,175100,20332897670,3880,3880,3880,3880,0
20231212,175000,20332897670,3880,3880,3880,3880,0
20231212,174900,20332897670,3880,3880,3880,3880,0
20231212,174800,20332897670,3880,3880,3880,3880,0
20231212,174700,20332897670,3880,3880,3880,3880,0
20231212,174600,20332897670,3880,3880,3880,3880,0
20231212,174500,20332897670,3880,3880,3880,3880,0
20231212,174400,20332897670,3880,3880,3880,3880,0
20231212,174300,20332897670,3880,3880,3880,3880,0
20231212,174200,20332897670,3880,3880,3880,3880,0
20231212,174100,20332897670,3880,3880,3880,3880,0
20231212,174000,20332897670,3880,3880,3880,3880,0
20231212,173900,20332897670,3880,3880,3880,3880,0
20231212,173800,20332897670,3880,3880,3880,3880,0
20231212,173700,20332897670,3880,3880,3880,3880,0
20231212,173600,20332897670,3880,3880,3880,3880,72168
20231212,173500,20332897670,3880,3880,3880,3880,0
20231212,173400,20332897670,3880,3880,3880,3880,0
20231212,173300,20332897670,3880,3880,3880,3880,0
20231212,173200,20332897670,3880,3880,3880,3880,0
20231212,173100,20332897670,3880,3880,3880,3880,0
20231212,173000,20332897670,3880,3880,3880,3880,0
20231212,172900,20332897670,3880,3880,3880,3880,0
20231212,172800,20332897670,3880,3880,3880,3880,0
20231212,172700,20332897670,3880,3880,3880,3880,0
20231212,172600,20332897670,3880,3880,3880,3880,0
20231212,172500,20332897670,3880,3880,3880,3880,0
20231212,172400,20332897670,3880,3880,3880,3880,0
20231212,172300,20332897670,3880,3880,3880,3880,0
20231212,172200,20332897670,3880,3880,3880,3880,0
20231212,172100,20332897670,3880,3880,3880,3880,0
20231212,172000,20332897670,3880,3880,3880,3880,0
20231212,171900,20332897670,3880,3880,3880,3880,0
20231212,171800,20332897670,3880,3880,3880,3880,0
20231212,171700,20332897670,3880,3880,3880,3880,0
20231212,171600,20332897670,3880,3880,3880,3880,0
20231212,171500,20332897670,3880,3880,3880,3880,0
20231212,171400,20332897670,3880,3880,3880,3880,0
20231212,171300,20332897670,3880,3880,3880,3880,0
20231212,171200,20332897670,3880,3880,3880,3880,0
20231212,171100,20332897670,3880,3880,3880,3880,0
20231212,171000,20332897670,3880,3880,3880,3880,0
20231212,170900,20332897670,3880,3880,3880,3880,0
20231212,170800,20332897670,3880,3880,3880,3880,0
20231212,170700,20332897670,3880,3880,3880,3880,0
20231212,170600,20332897670,3880,3880,3880,3880,72168
20231212,170500,20332897670,3880,3880,3880,3880,0
20231212,170400,20332897670,3880,3880,3880,3880,0
20231212,170300,20332897670,3880,3880,3880,3880,0
20231212,170200,20332897670,3880,3880,3880,3880,0
20231212,170100,20332897670,3880,3880,3880,3880,0
20231212,170000,20332897670,3880,3880,3880,3880,0
20231212,165900,20332897670,3880,3880,3880,3880,0
20231212,165800,20332897670,3880,3880,3880,3880,0
20231212,165700,20332897670,3880,3880,3880,3880,0
20231212,165600,20332897670,3880,3880,3880,3880,0
20231212,165500,20332897670,3880,3880,3880,3880,0
20231212,165400,20332897670,3880,3880,3880,3880,0
20231212,165300,20332897670,3880,3880,3880,3880,0
20231212,165200,20332897670,3880,3880,3880,3880,0
20231212,165100,20332897670,3880,3880,3880,3880,0
20231212,165000,20332897670,3880,3880,3880,3880,0
20231212,164900,20332897670,3880,3880,3880,3880,0
20231212,164800,20332897670,3880,3880,3880,3880,0
20231212,164700,20332897670,3880,3880,3880,3880,0
20231212,164600,20332897670,3880,3880,3880,3880,0
20231212,164500,20332897670,3880,3880,3880,3880,0
20231212,164400,20332897670,3880,3880,3880,3880,0
20231212,164300,20332897670,3880,3880,3880,3880,0
20231212,164200,20332897670,3880,3880,3880,3880,0
20231212,164100,20332897670,3880,3880,3880,3880,0
20231212,164000,20332897670,3880,3880,3880,3880,0
20231212,163900,20332897670,3880,3880,3880,3880,0
20231212,163800,20332897670,3880,3880,3880,3880,0
20231212,163700,20332897670,3880,3880,3880,3880,0
20231212,163600,20332897670,3880,3880,3880,3880,72168
20231212,163500,20332897670,3880,3880,3880,3880,0
20231212,163400,20332897670,3880,3880,3880,3880,0
20231212,163300,20332897670,3880,3880,3880,3880,0
20231212,163200,20332897670,3880,3880,3880,3880,0
20231212,163100,20332897670,3880,3880,3880,3880,0
20231212,163000,20332897670,3880,3880,3880,3880,0
20231212,162900,20332897670,3880,3880,3880,3880,0
20231212,162800,20332897670,3880,3880,3880,3880,0
20231212,162700,20332897670,3880,3880,3880,3880,0
20231212,162600,20332897670,3880,3880,3880,3880,0
20231212,162500,20332897670,3880,3880,3880,3880,0
20231212,162400,20332897670,3880,3880,3880,3880,0
20231212,162300,20332897670,3880,3880,3880,3880,0
20231212,162200,20332897670,3880,3880,3880,3880,0
20231212,162100,20332897670,3880,3880,3880,3880,0
20231212,162000,20332897670,3880,3880,3880,3880,0
20231212,161900,20332897670,3880,3880,3880,3880,0
20231212,161800,20332897670,3880,3880,3880,3880,0
20231212,161700,20332897670,3880,3880,3880,3880,0
20231212,161600,20332897670,3880,3880,3880,3880,0
20231212,161500,20332897670,3880,3880,3880,3880,0
20231212,161400,20332897670,3880,3880,3880,3880,0
20231212,161300,20332897670,3880,3880,3880,3880,0
20231212,161200,20332897670,3880,3880,3880,3880,0
20231212,161100,20332897670,3880,3880,3880,3880,0
20231212,161000,20332897670,3880,3880,3880,3880,0
20231212,160900,20332897670,3880,3880,3880,3880,0
20231212,160800,20332897670,3880,3880,3880,3880,0
20231212,160700,20332897670,3880,3880,3880,3880,0
20231212,160600,20332897670,3880,3880,3880,3880,72168
20231212,160500,20332897670,3880,3880,3880,3880,0
20231212,160400,20332897670,3880,3880,3880,3880,0
20231212,160300,20332897670,3880,3880,3880,3880,0
20231212,160200,20332897670,3880,3880,3880,3880,0
20231212,160100,20332897670,3880,3880,3880,3880,0
20231212,160000,20332897670,3880,3880,3880,3880,0
20231212,155900,20332897670,3880,3880,3880,3880,0
20231212,155800,20332897670,3880,3880,3880,3880,0
20231212,155700,20332897670,3880,3880,3880,3880,0
20231212,155600,20332897670,3880,3880,3880,3880,0
20231212,155500,20332897670,3880,3880,3880,3880,0
20231212,155400,20332897670,3880,3880,3880,3880,0
20231212,155300,20332897670,3880,3880,3880,3880,0
20231212,155200,20332897670,3880,3880,3880,3880,0
20231212,155100,20332897670,3880,3880,3880,3880,0
20231212,155000,20332897670,3880,3880,3880,3880,0
20231212,154900,20332897670,3880,3880,3880,3880,0
20231212,154800,20332897670,3880,3880,3880,3880,0
20231212,154700,20332897670,3880,3880,3880,3880,0
20231212,154600,20332897670,3880,3880,3880,3880,0
20231212,154500,20332897670,3880,3880,3880,3880,0
20231212,154400,20332897670,3880,3880,3880,3880,0
20231212,154300,20332897670,3880,3880,3880,3880,0
20231212,154200,20332897670,3880,3880,3880,3880,0
20231212,154100,20332897670,3880,3880,3880,3880,0
20231212,154000,20332897670,3880,3880,3880,3880,0
20231212,153900,20332897670,3880,3880,3880,3880,0
20231212,153800,20332897670,3880,3880,3880,3880,0
20231212,153700,20332897670,3880,3880,3880,3880,0
20231212,153600,20332897670,3880,3880,3880,3880,72168
20231212,153500,20332897670,3880,3880,3880,3880,0
20231212,153400,20332897670,3880,3880,3880,3880,0
20231212,153300,20332897670,3880,3880,3880,3880,0
20231212,153200,20332897670,3880,3880,3880,3880,0
20231212,153100,20332897670,3880,3880,3880,3880,0
20231212,153000,20332897670,3880,3880,3880,3880,72168
20231212,152900,20052885830,3865,3865,3865,3865,0
20231212,152800,20052885830,3865,3865,3865,3865,0
20231212,152700,20052885830,3865,3865,3865,3865,0
20231212,152600,20052885830,3865,3865,3865,3865,0
20231212,152500,20052885830,3865,3865,3865,3865,0
20231212,152400,20052885830,3865,3865,3865,3865,0
20231212,152300,20052885830,3865,3865,3865,3865,0
20231212,152200,20052885830,3865,3865,3865,3865,0
20231212,152100,20052885830,3865,3865,3865,3865,0
20231212,152000,20052885830,3865,3865,3865,3865,0
20231212,151900,20052885830,3865,3870,3875,3860,17826
20231212,151800,19983999605,3870,3870,3875,3860,26041
20231212,151700,19883351110,3870,3875,3880,3870,5582
20231212,151600,19861733650,3870,3870,3875,3870,8737
20231212,151500,19827892360,3870,3875,3875,3870,7683
20231212,151400,19798144895,3875,3880,3880,3875,6206
20231212,151300,19774083705,3880,3880,3880,3875,943
20231212,151200,19770426580,3880,3875,3880,3870,3127
20231212,151100,19758309595,3875,3875,3875,3870,4264
20231212,151000,19741792480,3870,3875,3880,3870,11046
20231212,150900,19698988800,3875,3880,3880,3875,7556
20231212,150800,19669676545,3880,3880,3885,3875,12466
20231212,150700,19621327750,3880,3870,3880,3870,6914
20231212,150600,19594542685,3870,3880,3880,3865,20581
20231212,150500,19514856410,3875,3880,3885,3875,6443
20231212,150400,19489857985,3875,3880,3885,3865,20499
20231212,150300,19410358040,3885,3880,3885,3880,4102
20231212,150200,19394422930,3880,3875,3885,3875,4499
20231212,150100,19376965080,3880,3880,3880,3870,3732
20231212,150000,19362493460,3875,3870,3880,3865,6058
20231212,145900,19339025950,3870,3870,3875,3860,3840
20231212,145800,19324159865,3860,3860,3870,3855,977
20231212,145700,19320386300,3855,3865,3865,3855,2100
20231212,145600,19312279495,3865,3855,3865,3855,1388
20231212,145500,19306924160,3855,3865,3865,3855,3532
20231212,145400,19293289825,3865,3865,3865,3865,160
20231212,145300,19292671425,3865,3865,3865,3855,7529
20231212,145200,19263621580,3865,3860,3865,3860,2772
20231212,145100,19252916745,3860,3875,3875,3860,10198
20231212,145000,19213507175,3875,3870,3875,3865,8907
20231212,144900,19179008885,3870,3875,3875,3865,2605
20231212,144800,19168932130,3875,3865,3875,3865,2496
20231212,144700,19159279980,3865,3865,3870,3865,1661
20231212,144600,19152858310,3865,3850,3865,3845,17854
20231212,144500,19084016615,3850,3855,3860,3845,5299
20231212,144400,19063619730,3855,3855,3860,3850,2297
20231212,144300,19054770125,3850,3855,3860,3845,7943
20231212,144200,19024174225,3855,3855,3855,3845,23062
20231212,144100,18935382740,3855,3860,3865,3855,2285
20231212,144000,18926569715,3860,3865,3870,3855,7241
20231212,143900,18898614035,3865,3870,3880,3865,3783
20231212,143800,18883974055,3870,3870,3880,3870,3331
20231212,143700,18871077765,3875,3870,3875,3870,1153
20231212,143600,18866611430,3875,3875,3880,3875,2365
20231212,143500,18857437660,3875,3870,3875,3870,2792
20231212,143400,18846629620,3865,3860,3865,3860,2449
20231212,143300,18837168265,3860,3865,3865,3855,9667
20231212,143200,18799865740,3870,3855,3870,3855,6234
20231212,143100,18775796375,3870,3860,3870,3855,6107
20231212,143000,18752230105,3860,3865,3870,3860,5220
20231212,142900,18732052260,3865,3865,3865,3860,17912
20231212,142800,18662893750,3865,3880,3880,3865,24706
20231212,142700,18567380030,3875,3875,3875,3875,2147
20231212,142600,18559060405,3875,3870,3885,3870,3349
20231212,142500,18546079460,3870,3870,3875,3870,5806
20231212,142400,18523609495,3880,3880,3890,3870,5964
20231212,142300,18500459255,3885,3890,3895,3880,9585
20231212,142200,18463182165,3895,3880,3895,3875,3536
20231212,142100,18449443515,3875,3880,3880,3870,4683
20231212,142000,18431302740,3880,3880,3885,3880,3257
20231212,141900,18418659325,3880,3875,3885,3875,3287
20231212,141800,18405918995,3870,3870,3875,3865,9794
20231212,141700,18368010700,3870,3885,3885,3870,7418
20231212,141600,18339283255,3880,3880,3885,3875,7255
20231212,141500,18311153160,3885,3880,3885,3865,18580
20231212,141400,18239095230,3880,3890,3890,3875,16676
20231212,141300,18174403975,3890,3900,3900,3890,5370
20231212,141200,18153483600,3900,3905,3910,3900,9830
20231212,141100,18115122040,3905,3900,3910,3900,3616
20231212,141000,18101014180,3905,3900,3910,3900,4199
20231212,140900,18084634045,3900,3915,3920,3900,7909
20231212,140800,18053690330,3915,3895,3915,3895,7414
20231212,140700,18024742240,3890,3890,3890,3885,7324
20231212,140600,17996281955,3890,3895,3900,3890,6101
20231212,140500,17972534435,3895,3890,3900,3890,7150
20231212,140400,17944671660,3890,3900,3900,3890,6330
20231212,140300,17920036430,3900,3905,3905,3895,3379
20231212,140200,17906861170,3900,3900,3910,3900,7721
20231212,140100,17876730995,3900,3905,3905,3890,22008
20231212,140000,17790972100,3910,3915,3925,3905,30953
20231212,135900,17669835300,3915,3905,3930,3900,20951
20231212,135800,17587742660,3900,3915,3920,3900,20066
20231212,135700,17509302710,3915,3905,3925,3895,39269
20231212,135600,17355883575,3895,3940,3945,3895,119984
20231212,135500,16885625270,3940,3940,3960,3920,137894
20231212,135400,16341667230,3935,3910,3960,3900,169830
20231212,135300,15673440745,3910,3880,3915,3880,41372
20231212,135200,15511959315,3885,3880,3885,3880,5219
20231212,135100,15491691590,3880,3880,3880,3880,235
20231212,135000,15490779790,3880,3875,3880,3875,1239
20231212,134900,15485977260,3880,3875,3880,3875,1364
20231212,134800,15480691235,3875,3880,3880,3875,1794
20231212,134700,15473731005,3880,3880,3880,3875,1509
20231212,134600,15467880110,3880,3875,3880,3875,960
20231212,134500,15464157270,3880,3870,3880,3870,2354
20231212,134400,15455038200,3870,3875,3875,3870,932
20231212,134300,15451428500,3870,3875,3875,3870,350
20231212,134200,15450073250,3875,3875,3875,3875,1783
20231212,134100,15443164125,3880,3875,3880,3875,311
20231212,134000,15441958295,3875,3880,3880,3875,3032
20231212,133900,15430196135,3875,3875,3880,3870,906
20231212,133800,15426684385,3875,3870,3875,3865,1568
20231212,133700,15420614940,3865,3860,3865,3860,329
20231212,133600,15419343875,3860,3860,3860,3855,1145
20231212,133500,15414926860,3855,3860,3860,3855,4322
20231212,133400,15398246445,3865,3865,3865,3865,106
20231212,133300,15397836755,3860,3860,3865,3860,3181
20231212,133200,15385558090,3860,3855,3860,3855,1435
20231212,133100,15380024940,3860,3865,3865,3855,8776
20231212,133000,15346152005,3860,3865,3865,3860,1340
20231212,132900,15340976075,3860,3865,3865,3860,463
20231212,132800,15339188815,3860,3870,3870,3860,6286
20231212,132700,15314893455,3865,3870,3870,3865,1023
20231212,132600,15310936570,3870,3870,3875,3870,979
20231212,132500,15307147765,3870,3875,3875,3870,1367
20231212,132400,15301857470,3870,3880,3880,3870,7013
20231212,132300,15274671130,3880,3880,3880,3880,2532
20231212,132200,15264846970,3885,3885,3885,3880,6740
20231212,132100,15238667895,3880,3880,3885,3875,9565
20231212,132000,15201562990,3880,3880,3880,3875,3924
20231212,131900,15186339860,3880,3895,3900,3880,6298
20231212,131800,15161846400,3900,3905,3905,3895,8215
20231212,131700,15129802155,3905,3900,3910,3900,10506
20231212,131600,15088808435,3900,3895,3905,3895,22287
20231212,131500,15001875470,3900,3890,3900,3890,11796
20231212,131400,14955942005,3890,3880,3895,3880,6107
20231212,131300,14932201545,3880,3875,3885,3875,6008
20231212,131200,14908874225,3875,3880,3885,3875,8157
20231212,131100,14877238125,3880,3875,3880,3875,1315
20231212,131000,14872142465,3870,3870,3870,3870,851
20231212,130900,14868849095,3865,3870,3870,3865,1248
20231212,130800,14864025475,3865,3865,3865,3865,656
20231212,130700,14861490035,3875,3855,3890,3855,10052
20231212,130600,14822544380,3855,3855,3855,3855,889
20231212,130500,14819117285,3855,3860,3860,3850,7289
20231212,130400,14791021630,3860,3870,3870,3860,1510
20231212,130300,14785188210,3865,3870,3870,3860,5110
20231212,130200,14765434140,3870,3865,3870,3865,2134
20231212,130100,14757177750,3865,3870,3870,3865,3528
20231212,130000,14743530190,3875,3885,3885,3870,7970
20231212,125900,14712621900,3885,3875,3885,3875,6274
20231212,125800,14688274775,3875,3875,3885,3870,8788
20231212,125700,14654185985,3870,3860,3880,3860,14212
20231212,125600,14599207095,3860,3865,3865,3855,4101
20231212,125500,14583379260,3865,3860,3865,3860,952
20231212,125400,14579700970,3865,3860,3865,3855,3989
20231212,125300,14564304030,3860,3850,3860,3850,6425
20231212,125200,14539536760,3845,3845,3845,3845,1507
20231212,125100,14533742345,3845,3845,3845,3840,2179
20231212,125000,14525364745,3845,3845,3850,3845,2917
20231212,124900,14514140510,3845,3840,3845,3840,356
20231212,124800,14512773220,3845,3845,3845,3845,1024
20231212,124700,14508835940,3850,3845,3850,3845,1619
20231212,124600,14502604200,3845,3840,3845,3835,2444
20231212,124500,14493222490,3840,3840,3840,3840,200
20231212,124400,14492454490,3840,3840,3840,3830,4342
20231212,124300,14475795045,3835,3845,3845,3835,723
20231212,124200,14473019095,3840,3850,3850,3840,3764
20231212,124100,14458555335,3850,3845,3850,3840,955
20231212,124000,14454880840,3840,3835,3840,3830,3481
20231212,123900,14441531985,3840,3835,3840,3830,4539
20231212,123800,14424143265,3845,3845,3845,3830,1648
20231212,123700,14417823505,3830,3840,3840,3830,4177
20231212,123600,14401810490,3840,3845,3850,3835,4122
20231212,123500,14385997195,3845,3845,3845,3840,6273
20231212,123400,14361890380,3845,3855,3855,3845,687
20231212,123300,14359247815,3850,3850,3855,3845,2710
20231212,123200,14348809230,3845,3860,3860,3845,5098
20231212,123100,14329160475,3855,3850,3865,3850,3075
20231212,123000,14317292545,3860,3855,3860,3850,9378
20231212,122900,14281151180,3850,3855,3855,3850,1811
20231212,122800,14274174180,3855,3855,3855,3855,2069
20231212,122700,14266198185,3855,3840,3855,3840,3465
20231212,122600,14252867830,3845,3845,3845,3835,5316
20231212,122500,14232464825,3845,3835,3845,3835,3464
20231212,122400,14219173065,3835,3835,3840,3835,5821
20231212,122300,14196847575,3835,3845,3845,3835,5073
20231212,122200,14177373925,3845,3845,3845,3845,1027
20231212,122100,14173425110,3850,3855,3855,3850,1046
20231212,122000,14169397915,3855,3855,3855,3855,13
20231212,121900,14169347800,3855,3850,3855,3850,1885
20231212,121800,14162081130,3850,3850,3850,3850,1120
20231212,121700,14157769130,3845,3860,3860,3845,3564
20231212,121600,14144047190,3850,3855,3860,3850,4682
20231212,121500,14126019575,3860,3860,3860,3850,948
20231212,121400,14122364730,3850,3865,3865,3845,10278
20231212,121300,14082801640,3860,3855,3860,3855,3880
20231212,121200,14067834930,3855,3855,3855,3855,3052
20231212,121100,14056069470,3855,3855,3855,3855,924
20231212,121000,14052507450,3860,3860,3860,3855,2247
20231212,120900,14043844045,3860,3860,3865,3860,1091
20231212,120800,14039632770,3860,3865,3865,3855,1719
20231212,120700,14033001565,3865,3870,3870,3855,2315
20231212,120600,14024066810,3870,3865,3870,3860,696
20231212,120500,14021377775,3865,3865,3865,3860,2300
20231212,120400,14012498065,3860,3865,3865,3860,1559
20231212,120300,14006480155,3860,3860,3865,3860,2861
20231212,120200,13995436575,3860,3860,3860,3855,2528
20231212,120100,13985684835,3860,3860,3865,3860,70
20231212,120000,13985414520,3865,3870,3870,3860,4911
20231212,115900,13966452045,3870,3865,3870,3865,1266
20231212,115800,13961558395,3865,3865,3875,3865,9876
20231212,115700,13923319295,3860,3865,3865,3860,905
20231212,115600,13919823020,3865,3860,3865,3860,1497
20231212,115500,13914044135,3860,3860,3860,3860,3512
20231212,115400,13900487815,3860,3860,3860,3860,840
20231212,115300,13897245415,3865,3860,3865,3855,900
20231212,115200,13893769350,3860,3860,3865,3855,4733
20231212,115100,13875490145,3860,3855,3865,3850,7262
20231212,115000,13847480405,3855,3845,3855,3845,2086
20231212,114900,13839449395,3845,3845,3850,3845,1530
20231212,114800,13833566030,3845,3850,3850,3845,112
20231212,114700,13833135350,3850,3840,3850,3840,1468
20231212,114600,13827490455,3850,3845,3850,3835,2572
20231212,114500,13817608020,3845,3840,3845,3835,3653
20231212,114400,13803597625,3835,3835,3845,3835,6273
20231212,114300,13779503255,3835,3830,3835,3830,12296
20231212,114200,13732400135,3830,3830,3835,3825,1271
20231212,114100,13727531335,3830,3825,3835,3820,3561
20231212,114000,13713895645,3825,3825,3830,3825,3154
20231212,113900,13701831545,3825,3830,3835,3825,2135
20231212,113800,13693649485,3830,3830,3830,3830,4089
20231212,113700,13677988615,3830,3835,3835,3830,900
20231212,113600,13674540300,3835,3820,3835,3820,4055
20231212,113500,13659017945,3820,3825,3825,3820,4649
20231212,113400,13641245980,3825,3830,3830,3825,3417
20231212,113300,13628173555,3830,3820,3830,3815,15917
20231212,113200,13567352185,3825,3820,3830,3820,7366
20231212,113100,13539206775,3820,3830,3830,3820,3681
20231212,113000,13525129275,3830,3820,3830,3820,3005
20231212,112900,13513638735,3820,3820,3825,3815,8756
20231212,112800,13480177530,3815,3830,3830,3810,39970
20231212,112700,13327605270,3830,3820,3835,3820,9881
20231212,112600,13289784750,3820,3820,3830,3815,21754
20231212,112500,13206648610,3820,3835,3840,3820,21177
20231212,112400,13125631160,3835,3835,3835,3835,1613
20231212,112300,13119445305,3835,3835,3840,3835,1885
20231212,112200,13112215715,3840,3840,3840,3835,4225
20231212,112100,13095993500,3840,3845,3845,3840,6989
20231212,112000,13069128850,3845,3835,3845,3835,3968
20231212,111900,13053891935,3835,3845,3845,3835,3692
20231212,111800,13039702205,3845,3840,3845,3835,1402
20231212,111700,13034317495,3835,3845,3845,3830,16267
20231212,111600,12971933615,3845,3840,3845,3835,2671
20231212,111500,12961676040,3840,3835,3840,3830,9577
20231212,111400,12924971870,3835,3845,3845,3835,3731
20231212,111300,12910653675,3850,3860,3860,3850,749
20231212,111200,12907769395,3860,3840,3860,3840,3334
20231212,111100,12894948045,3840,3835,3845,3835,1800
20231212,111000,12888042105,3840,3840,3840,3835,4468
20231212,110900,12870894985,3840,3840,3840,3835,1127
20231212,110800,12866567885,3835,3840,3845,3835,5889
20231212,110700,12843968010,3845,3840,3845,3840,1267
20231212,110600,12839102720,3840,3840,3840,3835,361
20231212,110500,12837718075,3840,3835,3840,3830,2535
20231212,110400,12828000465,3835,3830,3840,3830,5061
20231212,110300,12808599555,3830,3830,3835,3825,3978
20231212,110200,12793369415,3835,3835,3845,3830,6279
20231212,110100,12769307780,3835,3835,3855,3830,11797
20231212,110000,12724056475,3835,3835,3840,3835,5583
20231212,105900,12702645170,3835,3840,3840,3835,3672
20231212,105800,12688553885,3840,3850,3850,3840,2383
20231212,105700,12679394875,3845,3850,3850,3845,2321
20231212,105600,12670469615,3850,3860,3860,3845,2621
20231212,105500,12660390290,3860,3860,3870,3840,14567
20231212,105400,12604300315,3860,3870,3870,3860,1381
20231212,105300,12598958145,3870,3865,3875,3865,5339
20231212,105200,12578307610,3865,3855,3865,3855,3455
20231212,105100,12564976495,3860,3855,3865,3840,8029
20231212,105000,12534052715,3850,3860,3860,3845,2758
20231212,104900,12523433075,3850,3845,3860,3845,12793
20231212,104800,12474215380,3845,3840,3845,3840,6907
20231212,104700,12447677700,3840,3845,3850,3840,4815
20231212,104600,12429158740,3845,3850,3850,3845,7600
20231212,104500,12399922235,3850,3855,3855,3850,12324
20231212,104400,12352458110,3855,3855,3860,3850,12387
20231212,104300,12304716270,3860,3860,3870,3860,1843
20231212,104200,12297602190,3870,3855,3870,3855,5195
20231212,104100,12277553830,3855,3860,3860,3855,6877
20231212,104000,12251037745,3860,3860,3860,3855,15214
20231212,103900,12192325005,3860,3865,3870,3860,7083
20231212,103800,12164979725,3870,3870,3870,3865,1493
20231212,103700,12159208265,3870,3870,3870,3865,2245
20231212,103600,12150530000,3865,3865,3865,3865,9233
20231212,103500,12114844455,3865,3875,3880,3865,6048
20231212,103400,12091439910,3875,3880,3885,3860,11411
20231212,103300,12047259180,3880,3870,3895,3865,17361
20231212,103200,11979996175,3865,3875,3875,3865,7330
20231212,103100,11951624905,3875,3880,3880,3875,1604
20231212,103000,11945407850,3880,3880,3885,3880,3251
20231212,102900,11932793935,3880,3885,3885,3880,1098
20231212,102800,11928530565,3885,3885,3890,3885,2889
20231212,102700,11917295930,3890,3890,3890,3885,2826
20231212,102600,11906314440,3890,3895,3895,3890,1214
20231212,102500,11901590955,3895,3890,3895,3890,1023
20231212,102400,11897611425,3890,3880,3895,3880,2211
20231212,102300,11889005940,3880,3885,3895,3880,21632
20231212,102200,11804974910,3890,3890,3890,3875,8800
20231212,102100,11770813465,3885,3885,3890,3880,3094
20231212,102000,11758789405,3885,3875,3885,3875,7343
20231212,101900,11730312930,3875,3880,3885,3875,2224
20231212,101800,11721684660,3885,3885,3890,3880,4567
20231212,101700,11703937870,3885,3870,3885,3870,4549
20231212,101600,11686282160,3875,3890,3895,3870,27264
20231212,101500,11580580225,3895,3885,3895,3885,2595
20231212,101400,11570488695,3885,3890,3895,3885,2856
20231212,101300,11559380130,3890,3895,3900,3890,4181
20231212,101200,11543102335,3895,3900,3900,3890,1440
20231212,101100,11537493210,3900,3885,3910,3885,15551
20231212,101000,11476837050,3890,3890,3895,3880,6829
20231212,100900,11450299850,3890,3895,3895,3890,2986
20231212,100800,11438675610,3900,3895,3900,3890,7300
20231212,100700,11410246150,3895,3885,3895,3880,7756
20231212,100600,11380119890,3885,3890,3895,3885,2337
20231212,100500,11371027590,3890,3900,3900,3890,9873
20231212,100400,11332567985,3900,3900,3900,3890,6738
20231212,100300,11306316605,3900,3890,3905,3880,35253
20231212,100200,11168902280,3885,3875,3895,3875,17486
20231212,100100,11100984480,3880,3865,3890,3860,6667
20231212,100000,11075144290,3860,3860,3870,3855,7870
20231212,095900,11044744800,3870,3860,3870,3855,2507
20231212,095800,11035071865,3860,3850,3860,3845,16404
20231212,095700,10971947275,3850,3850,3855,3850,2730
20231212,095600,10961436055,3850,3855,3855,3850,7924
20231212,095500,10930921860,3855,3845,3855,3840,10306
20231212,095400,10891263645,3840,3830,3855,3825,36280
20231212,095300,10751987925,3835,3855,3855,3820,46367
20231212,095200,10573938165,3855,3875,3875,3855,27272
20231212,095100,10468713170,3875,3875,3880,3865,7188
20231212,095000,10440904780,3870,3865,3870,3860,6606
20231212,094900,10415365495,3865,3870,3870,3860,12287
20231212,094800,10367880365,3865,3880,3880,3865,13256
20231212,094700,10316553120,3875,3895,3895,3875,14795
20231212,094600,10259184305,3890,3870,3890,3870,15177
20231212,094500,10200200670,3870,3875,3890,3870,11734
20231212,094400,10154689510,3880,3860,3880,3855,28788
20231212,094300,10043578130,3860,3870,3875,3855,63140
20231212,094200,9799644445,3870,3880,3885,3870,24352
20231212,094100,9705257860,3880,3905,3910,3880,8575
20231212,094000,9671875670,3905,3905,3915,3905,10967
20231212,093900,9629019590,3905,3895,3905,3880,8888
20231212,093800,9594433945,3890,3885,3910,3880,15798
20231212,093700,9532905045,3880,3885,3885,3870,44792
20231212,093600,9359342185,3880,3905,3905,3880,80171
20231212,093500,9047749650,3905,3900,3910,3900,26845
20231212,093400,8942934595,3905,3910,3915,3900,24255
20231212,093300,8848186490,3910,3915,3925,3905,31750
20231212,093200,8723952135,3915,3915,3920,3910,28189
20231212,093100,8613647280,3920,3925,3930,3910,29250
20231212,093000,8499042635,3920,3920,3940,3920,21792
20231212,092900,8413503815,3925,3925,3930,3915,36328
20231212,092800,8271037500,3925,3925,3940,3920,36320
20231212,092700,8128360235,3925,3970,3970,3925,76236
20231212,092600,7827237350,3970,3965,3970,3945,69710
20231212,092500,7551150780,3970,3950,3975,3945,74152
20231212,092400,7257055695,3950,3955,3960,3940,60786
20231212,092300,7016771250,3950,3945,3965,3945,96906
20231212,092200,6633413510,3950,3935,3950,3920,62118
20231212,092100,6388620250,3930,3940,3940,3920,46674
20231212,092000,6205080715,3935,3950,3950,3920,80344
20231212,091900,5888835835,3950,3950,3950,3925,100750
20231212,091800,5491976445,3945,3950,3960,3935,128634
20231212,091700,4983933135,3945,3930,3965,3925,116154
20231212,091600,4525843225,3935,3935,3935,3920,56601
20231212,091500,4303451400,3930,3910,3940,3905,62750
20231212,091400,4056916605,3905,3915,3920,3905,55367
20231212,091300,3840345680,3915,3880,3920,3875,32845
20231212,091200,3712202960,3875,3915,3920,3870,94721
20231212,091100,3343588980,3915,3920,3920,3900,53078
20231212,091000,3136222015,3920,3930,3935,3905,44056
20231212,090900,2963616095,3925,3920,3930,3900,61589
20231212,090800,2722542110,3920,3920,3925,3915,35539
20231212,090700,2583217630,3920,3935,3935,3910,66228
20231212,090600,2323417140,3940,3915,3940,3915,46122
20231212,090500,2142175740,3920,3950,3950,3905,94181
20231212,090400,1772273020,3950,3910,3950,3880,161223
20231212,090300,1140605745,3915,3870,3915,3860,96261
20231212,090200,766603695,3870,3830,3875,3830,37998
20231212,090100,619978295,3830,3825,3845,3815,38626
20231212,090000,472218335,3830,3860,3865,3810,119548