KissMeData/113810/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,201000,129603459,1180,1180,1180,1180,18142
20231212,200900,129603459,1180,1180,1180,1180,0
20231212,200800,129603459,1180,1180,1180,1180,0
20231212,200700,129603459,1180,1180,1180,1180,0
20231212,200600,129603459,1180,1180,1180,1180,0
20231212,200500,129603459,1180,1180,1180,1180,0
20231212,200400,129603459,1180,1180,1180,1180,0
20231212,200300,129603459,1180,1180,1180,1180,0
20231212,200200,129603459,1180,1180,1180,1180,0
20231212,200100,129603459,1180,1180,1180,1180,0
20231212,200000,129603459,1180,1180,1180,1180,0
20231212,195900,129603459,1180,1180,1180,1180,0
20231212,195800,129603459,1180,1180,1180,1180,0
20231212,195700,129603459,1180,1180,1180,1180,0
20231212,195600,129603459,1180,1180,1180,1180,0
20231212,195500,129603459,1180,1180,1180,1180,0
20231212,195400,129603459,1180,1180,1180,1180,0
20231212,195300,129603459,1180,1180,1180,1180,0
20231212,195200,129603459,1180,1180,1180,1180,0
20231212,195100,129603459,1180,1180,1180,1180,0
20231212,195000,129603459,1180,1180,1180,1180,0
20231212,194900,129603459,1180,1180,1180,1180,0
20231212,194800,129603459,1180,1180,1180,1180,0
20231212,194700,129603459,1180,1180,1180,1180,0
20231212,194600,129603459,1180,1180,1180,1180,0
20231212,194500,129603459,1180,1180,1180,1180,0
20231212,194400,129603459,1180,1180,1180,1180,0
20231212,194300,129603459,1180,1180,1180,1180,0
20231212,194200,129603459,1180,1180,1180,1180,0
20231212,194100,129603459,1180,1180,1180,1180,0
20231212,194000,129603459,1180,1180,1180,1180,18142
20231212,193900,129603459,1180,1180,1180,1180,0
20231212,193800,129603459,1180,1180,1180,1180,0
20231212,193700,129603459,1180,1180,1180,1180,0
20231212,193600,129603459,1180,1180,1180,1180,0
20231212,193500,129603459,1180,1180,1180,1180,0
20231212,193400,129603459,1180,1180,1180,1180,0
20231212,193300,129603459,1180,1180,1180,1180,0
20231212,193200,129603459,1180,1180,1180,1180,0
20231212,193100,129603459,1180,1180,1180,1180,0
20231212,193000,129603459,1180,1180,1180,1180,0
20231212,192900,129603459,1180,1180,1180,1180,0
20231212,192800,129603459,1180,1180,1180,1180,0
20231212,192700,129603459,1180,1180,1180,1180,0
20231212,192600,129603459,1180,1180,1180,1180,0
20231212,192500,129603459,1180,1180,1180,1180,0
20231212,192400,129603459,1180,1180,1180,1180,0
20231212,192300,129603459,1180,1180,1180,1180,0
20231212,192200,129603459,1180,1180,1180,1180,0
20231212,192100,129603459,1180,1180,1180,1180,0
20231212,192000,129603459,1180,1180,1180,1180,0
20231212,191900,129603459,1180,1180,1180,1180,0
20231212,191800,129603459,1180,1180,1180,1180,0
20231212,191700,129603459,1180,1180,1180,1180,0
20231212,191600,129603459,1180,1180,1180,1180,0
20231212,191500,129603459,1180,1180,1180,1180,0
20231212,191400,129603459,1180,1180,1180,1180,0
20231212,191300,129603459,1180,1180,1180,1180,0
20231212,191200,129603459,1180,1180,1180,1180,0
20231212,191100,129603459,1180,1180,1180,1180,0
20231212,191000,129603459,1180,1180,1180,1180,18142
20231212,190900,129603459,1180,1180,1180,1180,0
20231212,190800,129603459,1180,1180,1180,1180,0
20231212,190700,129603459,1180,1180,1180,1180,0
20231212,190600,129603459,1180,1180,1180,1180,0
20231212,190500,129603459,1180,1180,1180,1180,0
20231212,190400,129603459,1180,1180,1180,1180,0
20231212,190300,129603459,1180,1180,1180,1180,0
20231212,190200,129603459,1180,1180,1180,1180,0
20231212,190100,129603459,1180,1180,1180,1180,0
20231212,190000,129603459,1180,1180,1180,1180,0
20231212,185900,129603459,1180,1180,1180,1180,0
20231212,185800,129603459,1180,1180,1180,1180,0
20231212,185700,129603459,1180,1180,1180,1180,0
20231212,185600,129603459,1180,1180,1180,1180,0
20231212,185500,129603459,1180,1180,1180,1180,0
20231212,185400,129603459,1180,1180,1180,1180,0
20231212,185300,129603459,1180,1180,1180,1180,0
20231212,185200,129603459,1180,1180,1180,1180,0
20231212,185100,129603459,1180,1180,1180,1180,0
20231212,185000,129603459,1180,1180,1180,1180,0
20231212,184900,129603459,1180,1180,1180,1180,0
20231212,184800,129603459,1180,1180,1180,1180,0
20231212,184700,129603459,1180,1180,1180,1180,0
20231212,184600,129603459,1180,1180,1180,1180,0
20231212,184500,129603459,1180,1180,1180,1180,0
20231212,184400,129603459,1180,1180,1180,1180,0
20231212,184300,129603459,1180,1180,1180,1180,0
20231212,184200,129603459,1180,1180,1180,1180,0
20231212,184100,129603459,1180,1180,1180,1180,0
20231212,184000,129603459,1180,1180,1180,1180,18142
20231212,183900,129603459,1180,1180,1180,1180,0
20231212,183800,129603459,1180,1180,1180,1180,0
20231212,183700,129603459,1180,1180,1180,1180,0
20231212,183600,129603459,1180,1180,1180,1180,0
20231212,183500,129603459,1180,1180,1180,1180,0
20231212,183400,129603459,1180,1180,1180,1180,0
20231212,183300,129603459,1180,1180,1180,1180,0
20231212,183200,129603459,1180,1180,1180,1180,0
20231212,183100,129603459,1180,1180,1180,1180,0
20231212,183000,129603459,1180,1180,1180,1180,0
20231212,182900,129603459,1180,1180,1180,1180,0
20231212,182800,129603459,1180,1180,1180,1180,0
20231212,182700,129603459,1180,1180,1180,1180,0
20231212,182600,129603459,1180,1180,1180,1180,0
20231212,182500,129603459,1180,1180,1180,1180,0
20231212,182400,129603459,1180,1180,1180,1180,0
20231212,182300,129603459,1180,1180,1180,1180,0
20231212,182200,129603459,1180,1180,1180,1180,0
20231212,182100,129603459,1180,1180,1180,1180,0
20231212,182000,129603459,1180,1180,1180,1180,0
20231212,181900,129603459,1180,1180,1180,1180,0
20231212,181800,129603459,1180,1180,1180,1180,0
20231212,181700,129603459,1180,1180,1180,1180,0
20231212,181600,129603459,1180,1180,1180,1180,0
20231212,181500,129603459,1180,1180,1180,1180,0
20231212,181400,129603459,1180,1180,1180,1180,0
20231212,181300,129603459,1180,1180,1180,1180,0
20231212,181200,129603459,1180,1180,1180,1180,0
20231212,181100,129603459,1180,1180,1180,1180,0
20231212,181000,129603459,1180,1180,1180,1180,18142
20231212,180900,129603459,1180,1180,1180,1180,0
20231212,180800,129603459,1180,1180,1180,1180,0
20231212,180700,129603459,1180,1180,1180,1180,0
20231212,180600,129603459,1180,1180,1180,1180,0
20231212,180500,129603459,1180,1180,1180,1180,0
20231212,180400,129603459,1180,1180,1180,1180,0
20231212,180300,129603459,1180,1180,1180,1180,0
20231212,180200,129603459,1180,1180,1180,1180,0
20231212,180100,129603459,1180,1180,1180,1180,0
20231212,180000,129603459,1180,1180,1180,1180,0
20231212,175900,129603459,1180,1180,1180,1180,0
20231212,175800,129603459,1180,1180,1180,1180,0
20231212,175700,129603459,1180,1180,1180,1180,0
20231212,175600,129603459,1180,1180,1180,1180,0
20231212,175500,129603459,1180,1180,1180,1180,0
20231212,175400,129603459,1180,1180,1180,1180,0
20231212,175300,129603459,1180,1180,1180,1180,0
20231212,175200,129603459,1180,1180,1180,1180,0
20231212,175100,129603459,1180,1180,1180,1180,0
20231212,175000,129603459,1180,1180,1180,1180,0
20231212,174900,129603459,1180,1180,1180,1180,0
20231212,174800,129603459,1180,1180,1180,1180,0
20231212,174700,129603459,1180,1180,1180,1180,0
20231212,174600,129603459,1180,1180,1180,1180,0
20231212,174500,129603459,1180,1180,1180,1180,0
20231212,174400,129603459,1180,1180,1180,1180,0
20231212,174300,129603459,1180,1180,1180,1180,0
20231212,174200,129603459,1180,1180,1180,1180,0
20231212,174100,129603459,1180,1180,1180,1180,0
20231212,174000,129603459,1180,1180,1180,1180,18142
20231212,173900,129603459,1180,1180,1180,1180,0
20231212,173800,129603459,1180,1180,1180,1180,0
20231212,173700,129603459,1180,1180,1180,1180,0
20231212,173600,129603459,1180,1180,1180,1180,0
20231212,173500,129603459,1180,1180,1180,1180,0
20231212,173400,129603459,1180,1180,1180,1180,0
20231212,173300,129603459,1180,1180,1180,1180,0
20231212,173200,129603459,1180,1180,1180,1180,0
20231212,173100,129603459,1180,1180,1180,1180,0
20231212,173000,129603459,1180,1180,1180,1180,0
20231212,172900,129603459,1180,1180,1180,1180,0
20231212,172800,129603459,1180,1180,1180,1180,0
20231212,172700,129603459,1180,1180,1180,1180,0
20231212,172600,129603459,1180,1180,1180,1180,0
20231212,172500,129603459,1180,1180,1180,1180,0
20231212,172400,129603459,1180,1180,1180,1180,0
20231212,172300,129603459,1180,1180,1180,1180,0
20231212,172200,129603459,1180,1180,1180,1180,0
20231212,172100,129603459,1180,1180,1180,1180,0
20231212,172000,129603459,1180,1180,1180,1180,0
20231212,171900,129603459,1180,1180,1180,1180,0
20231212,171800,129603459,1180,1180,1180,1180,0
20231212,171700,129603459,1180,1180,1180,1180,0
20231212,171600,129603459,1180,1180,1180,1180,0
20231212,171500,129603459,1180,1180,1180,1180,0
20231212,171400,129603459,1180,1180,1180,1180,0
20231212,171300,129603459,1180,1180,1180,1180,0
20231212,171200,129603459,1180,1180,1180,1180,0
20231212,171100,129603459,1180,1180,1180,1180,0
20231212,171000,129603459,1180,1180,1180,1180,18142
20231212,170900,129603459,1180,1180,1180,1180,0
20231212,170800,129603459,1180,1180,1180,1180,0
20231212,170700,129603459,1180,1180,1180,1180,0
20231212,170600,129603459,1180,1180,1180,1180,0
20231212,170500,129603459,1180,1180,1180,1180,0
20231212,170400,129603459,1180,1180,1180,1180,0
20231212,170300,129603459,1180,1180,1180,1180,0
20231212,170200,129603459,1180,1180,1180,1180,0
20231212,170100,129603459,1180,1180,1180,1180,0
20231212,170000,129603459,1180,1180,1180,1180,0
20231212,165900,129603459,1180,1180,1180,1180,0
20231212,165800,129603459,1180,1180,1180,1180,0
20231212,165700,129603459,1180,1180,1180,1180,0
20231212,165600,129603459,1180,1180,1180,1180,0
20231212,165500,129603459,1180,1180,1180,1180,0
20231212,165400,129603459,1180,1180,1180,1180,0
20231212,165300,129603459,1180,1180,1180,1180,0
20231212,165200,129603459,1180,1180,1180,1180,0
20231212,165100,129603459,1180,1180,1180,1180,0
20231212,165000,129603459,1180,1180,1180,1180,0
20231212,164900,129603459,1180,1180,1180,1180,0
20231212,164800,129603459,1180,1180,1180,1180,0
20231212,164700,129603459,1180,1180,1180,1180,0
20231212,164600,129603459,1180,1180,1180,1180,0
20231212,164500,129603459,1180,1180,1180,1180,0
20231212,164400,129603459,1180,1180,1180,1180,0
20231212,164300,129603459,1180,1180,1180,1180,0
20231212,164200,129603459,1180,1180,1180,1180,0
20231212,164100,129603459,1180,1180,1180,1180,0
20231212,164000,129603459,1180,1180,1180,1180,18142
20231212,163900,129603459,1180,1180,1180,1180,0
20231212,163800,129603459,1180,1180,1180,1180,0
20231212,163700,129603459,1180,1180,1180,1180,0
20231212,163600,129603459,1180,1180,1180,1180,0
20231212,163500,129603459,1180,1180,1180,1180,0
20231212,163400,129603459,1180,1180,1180,1180,0
20231212,163300,129603459,1180,1180,1180,1180,0
20231212,163200,129603459,1180,1180,1180,1180,0
20231212,163100,129603459,1180,1180,1180,1180,0
20231212,163000,129603459,1180,1180,1180,1180,0
20231212,162900,129603459,1180,1180,1180,1180,0
20231212,162800,129603459,1180,1180,1180,1180,0
20231212,162700,129603459,1180,1180,1180,1180,0
20231212,162600,129603459,1180,1180,1180,1180,0
20231212,162500,129603459,1180,1180,1180,1180,0
20231212,162400,129603459,1180,1180,1180,1180,0
20231212,162300,129603459,1180,1180,1180,1180,0
20231212,162200,129603459,1180,1180,1180,1180,0
20231212,162100,129603459,1180,1180,1180,1180,0
20231212,162000,129603459,1180,1180,1180,1180,0
20231212,161900,129603459,1180,1180,1180,1180,0
20231212,161800,129603459,1180,1180,1180,1180,0
20231212,161700,129603459,1180,1180,1180,1180,0
20231212,161600,129603459,1180,1180,1180,1180,0
20231212,161500,129603459,1180,1180,1180,1180,0
20231212,161400,129603459,1180,1180,1180,1180,0
20231212,161300,129603459,1180,1180,1180,1180,0
20231212,161200,129603459,1180,1180,1180,1180,0
20231212,161100,129603459,1180,1180,1180,1180,0
20231212,161000,129603459,1180,1180,1180,1180,18142
20231212,160900,129603459,1180,1180,1180,1180,0
20231212,160800,129603459,1180,1180,1180,1180,0
20231212,160700,129603459,1180,1180,1180,1180,0
20231212,160600,129603459,1180,1180,1180,1180,0
20231212,160500,129603459,1180,1180,1180,1180,0
20231212,160400,129603459,1180,1180,1180,1180,0
20231212,160300,129603459,1180,1180,1180,1180,0
20231212,160200,129603459,1180,1180,1180,1180,0
20231212,160100,129603459,1180,1180,1180,1180,0
20231212,160000,129603459,1180,1180,1180,1180,0
20231212,155900,129603459,1180,1180,1180,1180,0
20231212,155800,129603459,1180,1180,1180,1180,0
20231212,155700,129603459,1180,1180,1180,1180,0
20231212,155600,129603459,1180,1180,1180,1180,0
20231212,155500,129603459,1180,1180,1180,1180,0
20231212,155400,129603459,1180,1180,1180,1180,0
20231212,155300,129603459,1180,1180,1180,1180,0
20231212,155200,129603459,1180,1180,1180,1180,0
20231212,155100,129603459,1180,1180,1180,1180,0
20231212,155000,129603459,1180,1180,1180,1180,0
20231212,154900,129603459,1180,1180,1180,1180,0
20231212,154800,129603459,1180,1180,1180,1180,0
20231212,154700,129603459,1180,1180,1180,1180,0
20231212,154600,129603459,1180,1180,1180,1180,0
20231212,154500,129603459,1180,1180,1180,1180,0
20231212,154400,129603459,1180,1180,1180,1180,0
20231212,154300,129603459,1180,1180,1180,1180,0
20231212,154200,129603459,1180,1180,1180,1180,0
20231212,154100,129603459,1180,1180,1180,1180,0
20231212,154000,129603459,1180,1180,1180,1180,18142
20231212,153900,129603459,1180,1180,1180,1180,0
20231212,153800,129603459,1180,1180,1180,1180,0
20231212,153700,129603459,1180,1180,1180,1180,0
20231212,153600,129603459,1180,1180,1180,1180,0
20231212,153500,129603459,1180,1180,1180,1180,0
20231212,153400,129603459,1180,1180,1180,1180,0
20231212,153300,129603459,1180,1180,1180,1180,0
20231212,153200,129603459,1180,1180,1180,1180,0
20231212,153100,129603459,1180,1180,1180,1180,0
20231212,153000,129603459,1180,1180,1180,1180,18142
20231212,152900,108195899,1188,1188,1188,1188,0
20231212,152800,108195899,1188,1188,1188,1188,0
20231212,152700,108195899,1188,1188,1188,1188,0
20231212,152600,108195899,1188,1188,1188,1188,0
20231212,152500,108195899,1188,1188,1188,1188,0
20231212,152400,108195899,1188,1188,1188,1188,0
20231212,152300,108195899,1188,1188,1188,1188,0
20231212,152200,108195899,1188,1188,1188,1188,0
20231212,152100,108195899,1188,1188,1188,1188,0
20231212,152000,108195899,1188,1188,1188,1188,0
20231212,151900,108195899,1188,1187,1188,1183,2745
20231212,151800,104942092,1186,1186,1186,1186,8
20231212,151700,104932604,1187,1187,1187,1187,0
20231212,151600,104932604,1187,1187,1187,1187,5
20231212,151500,104926669,1186,1188,1188,1186,456
20231212,151400,104385797,1188,1188,1188,1188,2
20231212,151300,104383421,1188,1188,1188,1188,0
20231212,151200,104383421,1188,1188,1188,1188,28
20231212,151100,104350157,1188,1188,1188,1188,0
20231212,151000,104350157,1188,1187,1188,1186,941
20231212,150900,103233653,1188,1188,1188,1187,38
20231212,150800,103188517,1188,1187,1188,1187,10
20231212,150700,103176645,1187,1187,1187,1187,8
20231212,150600,103167149,1187,1188,1188,1187,201
20231212,150500,102928532,1188,1187,1188,1187,120
20231212,150400,102785980,1188,1188,1188,1188,0
20231212,150300,102785980,1188,1189,1189,1188,90
20231212,150200,102679032,1189,1189,1189,1189,0
20231212,150100,102679032,1189,1189,1189,1189,5
20231212,150000,102673087,1187,1189,1189,1187,1198
20231212,145900,101250545,1189,1189,1189,1189,12
20231212,145800,101236277,1189,1189,1189,1189,0
20231212,145700,101236277,1189,1189,1189,1188,42
20231212,145600,101186351,1189,1189,1189,1188,110
20231212,145500,101055569,1189,1189,1189,1189,40
20231212,145400,101008009,1189,1189,1189,1189,29
20231212,145300,100973528,1189,1189,1189,1189,0
20231212,145200,100973528,1189,1189,1189,1189,40
20231212,145100,100925968,1189,1189,1189,1189,48
20231212,145000,100868896,1189,1189,1189,1189,22
20231212,144900,100842738,1189,1189,1189,1189,16
20231212,144800,100823714,1189,1189,1189,1189,28
20231212,144700,100790422,1189,1189,1189,1189,215
20231212,144600,100534787,1189,1189,1189,1189,71
20231212,144500,100450368,1189,1189,1189,1189,1851
20231212,144400,98249529,1189,1190,1190,1189,500
20231212,144300,97654960,1190,1190,1190,1190,72
20231212,144200,97569280,1192,1192,1192,1192,28
20231212,144100,97535904,1193,1193,1193,1193,0
20231212,144000,97535904,1193,1193,1193,1193,0
20231212,143900,97535904,1193,1193,1193,1193,28
20231212,143800,97502500,1193,1193,1193,1193,0
20231212,143700,97502500,1193,1193,1193,1193,0
20231212,143600,97502500,1193,1193,1193,1193,28
20231212,143500,97469096,1193,1193,1193,1193,0
20231212,143400,97469096,1193,1193,1193,1193,50
20231212,143300,97409446,1193,1193,1193,1193,28
20231212,143200,97376042,1194,1194,1194,1194,0
20231212,143100,97376042,1194,1194,1194,1194,0
20231212,143000,97376042,1194,1194,1194,1194,28
20231212,142900,97342610,1194,1194,1194,1194,0
20231212,142800,97342610,1194,1194,1194,1194,3
20231212,142700,97339028,1193,1192,1193,1192,1256
20231212,142600,95841548,1192,1192,1192,1192,0
20231212,142500,95841548,1192,1192,1192,1192,0
20231212,142400,95841548,1192,1192,1192,1192,28
20231212,142300,95808172,1192,1189,1192,1189,507
20231212,142200,95205313,1189,1189,1189,1189,1709
20231212,142100,93173312,1189,1192,1192,1189,3824
20231212,142000,88625258,1192,1191,1192,1191,19
20231212,141900,88602618,1192,1192,1192,1192,10
20231212,141800,88590698,1192,1192,1192,1192,28
20231212,141700,88557322,1192,1191,1192,1191,18
20231212,141600,88535874,1192,1191,1192,1191,9
20231212,141500,88525154,1191,1192,1192,1191,36
20231212,141400,88482250,1192,1192,1192,1192,95
20231212,141300,88369010,1192,1193,1193,1192,58
20231212,141200,88299824,1193,1193,1193,1193,28
20231212,141100,88266420,1193,1193,1193,1193,0
20231212,141000,88266420,1193,1193,1193,1193,0
20231212,140900,88266420,1193,1193,1193,1193,28
20231212,140800,88233016,1193,1193,1193,1193,0
20231212,140700,88233016,1193,1193,1193,1193,0
20231212,140600,88233016,1193,1193,1193,1193,28
20231212,140500,88199612,1193,1193,1193,1193,0
20231212,140400,88199612,1193,1193,1193,1193,100
20231212,140300,88080312,1193,1193,1193,1193,28
20231212,140200,88046908,1193,1193,1193,1193,0
20231212,140100,88046908,1193,1193,1193,1193,0
20231212,140000,88046908,1193,1193,1193,1193,28
20231212,135900,88013504,1193,1193,1193,1193,0
20231212,135800,88013504,1193,1193,1193,1193,0
20231212,135700,88013504,1193,1193,1193,1193,28
20231212,135600,87980100,1193,1193,1193,1193,0
20231212,135500,87980100,1193,1193,1193,1193,0
20231212,135400,87980100,1193,1193,1193,1193,28
20231212,135300,87946696,1194,1194,1194,1194,0
20231212,135200,87946696,1194,1194,1194,1194,0
20231212,135100,87946696,1194,1194,1194,1194,28
20231212,135000,87913264,1194,1194,1194,1194,0
20231212,134900,87913264,1194,1194,1194,1194,0
20231212,134800,87913264,1194,1194,1194,1194,28
20231212,134700,87879832,1195,1195,1195,1195,0
20231212,134600,87879832,1195,1195,1195,1195,0
20231212,134500,87879832,1195,1194,1195,1194,2102
20231212,134400,85369074,1194,1194,1194,1194,0
20231212,134300,85369074,1194,1194,1194,1194,0
20231212,134200,85369074,1194,1194,1194,1194,69
20231212,134100,85286688,1194,1194,1194,1194,0
20231212,134000,85286688,1194,1194,1194,1194,0
20231212,133900,85286688,1194,1194,1194,1194,28
20231212,133800,85253256,1194,1194,1194,1194,0
20231212,133700,85253256,1194,1194,1194,1194,0
20231212,133600,85253256,1194,1194,1194,1194,28
20231212,133500,85219824,1195,1195,1195,1195,0
20231212,133400,85219824,1195,1195,1195,1195,0
20231212,133300,85219824,1195,1195,1195,1195,28
20231212,133200,85186364,1195,1193,1195,1193,793
20231212,133100,84240311,1195,1195,1195,1195,0
20231212,133000,84240311,1195,1195,1195,1195,28
20231212,132900,84206851,1195,1195,1195,1195,0
20231212,132800,84206851,1195,1195,1195,1195,0
20231212,132700,84206851,1195,1195,1195,1195,34
20231212,132600,84166221,1195,1195,1195,1195,0
20231212,132500,84166221,1195,1195,1195,1195,0
20231212,132400,84166221,1195,1195,1195,1195,28
20231212,132300,84132761,1195,1195,1195,1195,0
20231212,132200,84132761,1195,1195,1195,1195,0
20231212,132100,84132761,1195,1195,1195,1195,2
20231212,132000,84130371,1190,1191,1191,1190,2000
20231212,131900,81750318,1195,1195,1195,1195,0
20231212,131800,81750318,1195,1195,1195,1195,31
20231212,131700,81713273,1195,1195,1195,1195,0
20231212,131600,81713273,1195,1195,1195,1195,5
20231212,131500,81707298,1191,1191,1191,1191,5
20231212,131400,81701343,1190,1190,1190,1190,0
20231212,131300,81701343,1190,1195,1195,1190,1086
20231212,131200,80408793,1195,1195,1195,1195,28
20231212,131100,80375333,1195,1195,1195,1195,0
20231212,131000,80375333,1195,1195,1195,1195,41
20231212,130900,80326338,1195,1195,1195,1195,28
20231212,130800,80292878,1195,1195,1195,1195,5
20231212,130700,80286903,1190,1192,1192,1190,1000
20231212,130600,79096801,1195,1195,1195,1195,29
20231212,130500,79062146,1195,1195,1195,1195,0
20231212,130400,79062146,1195,1195,1195,1195,0
20231212,130300,79062146,1195,1195,1195,1195,29
20231212,130200,79027491,1195,1195,1195,1195,0
20231212,130100,79027491,1195,1195,1195,1195,0
20231212,130000,79027491,1195,1195,1195,1195,29
20231212,125900,78992836,1196,1196,1196,1196,0
20231212,125800,78992836,1196,1196,1196,1196,0
20231212,125700,78992836,1196,1196,1196,1196,29
20231212,125600,78958152,1196,1196,1196,1196,0
20231212,125500,78958152,1196,1195,1196,1195,11
20231212,125400,78945003,1196,1195,1196,1195,34
20231212,125300,78904371,1196,1196,1196,1196,0
20231212,125200,78904371,1196,1196,1196,1196,1
20231212,125100,78903175,1196,1192,1196,1192,852
20231212,125000,77887583,1192,1196,1196,1192,2003
20231212,124900,75499994,1196,1196,1196,1196,10
20231212,124800,75488034,1196,1196,1196,1196,29
20231212,124700,75453350,1196,1196,1196,1196,0
20231212,124600,75453350,1196,1196,1196,1196,0
20231212,124500,75453350,1196,1196,1196,1196,1
20231212,124400,75452154,1191,1191,1191,1191,0
20231212,124300,75452154,1191,1191,1191,1191,0
20231212,124200,75452154,1191,1191,1191,1191,0
20231212,124100,75452154,1191,1194,1194,1191,700
20231212,124000,74618224,1194,1195,1195,1194,625
20231212,123900,73871644,1196,1196,1196,1196,29
20231212,123800,73836960,1196,1196,1196,1196,41
20231212,123700,73787924,1196,1196,1196,1196,1
20231212,123600,73786728,1196,1196,1196,1196,29
20231212,123500,73752044,1196,1196,1196,1196,0
20231212,123400,73752044,1196,1196,1196,1196,4
20231212,123300,73747260,1196,1196,1196,1196,29
20231212,123200,73712576,1196,1196,1196,1196,0
20231212,123100,73712576,1196,1195,1196,1195,246
20231212,123000,73418605,1195,1195,1195,1194,61
20231212,122900,73345737,1195,1194,1195,1194,33
20231212,122800,73306329,1195,1195,1195,1195,975
20231212,122700,72141204,1196,1195,1196,1195,1056
20231212,122600,70879282,1196,1196,1196,1196,0
20231212,122500,70879282,1196,1196,1196,1196,0
20231212,122400,70879282,1196,1196,1196,1196,29
20231212,122300,70844598,1196,1196,1196,1196,0
20231212,122200,70844598,1196,1196,1196,1196,0
20231212,122100,70844598,1196,1196,1196,1196,29
20231212,122000,70809914,1196,1195,1196,1195,358
20231212,121900,70382103,1195,1195,1195,1195,143
20231212,121800,70211218,1195,1195,1195,1195,29
20231212,121700,70176563,1195,1195,1195,1195,0
20231212,121600,70176563,1195,1195,1195,1195,0
20231212,121500,70176563,1195,1195,1195,1195,29
20231212,121400,70141908,1195,1195,1195,1195,0
20231212,121300,70141908,1195,1195,1195,1195,0
20231212,121200,70141908,1195,1195,1195,1195,29
20231212,121100,70107253,1195,1195,1195,1195,0
20231212,121000,70107253,1195,1195,1195,1195,0
20231212,120900,70107253,1195,1195,1195,1195,31
20231212,120800,70070208,1195,1195,1195,1195,0
20231212,120700,70070208,1195,1195,1195,1195,0
20231212,120600,70070208,1195,1195,1195,1195,70
20231212,120500,69986558,1195,1195,1195,1195,0
20231212,120400,69986558,1195,1195,1195,1195,0
20231212,120300,69986558,1195,1195,1195,1195,29
20231212,120200,69951903,1195,1195,1195,1195,0
20231212,120100,69951903,1195,1195,1195,1195,0
20231212,120000,69951903,1195,1195,1195,1195,7
20231212,115900,69943538,1194,1194,1194,1194,331
20231212,115800,69548324,1194,1194,1194,1194,1
20231212,115700,69547130,1194,1194,1194,1194,29
20231212,115600,69512504,1194,1192,1194,1192,2
20231212,115500,69510118,1193,1193,1193,1192,1113
20231212,115400,68182320,1193,1193,1193,1193,29
20231212,115300,68147723,1193,1193,1193,1193,0
20231212,115200,68147723,1193,1193,1193,1193,0
20231212,115100,68147723,1193,1193,1193,1193,29
20231212,115000,68113126,1193,1193,1193,1193,2
20231212,114900,68110740,1193,1193,1193,1193,0
20231212,114800,68110740,1193,1193,1193,1193,29
20231212,114700,68076143,1193,1193,1193,1193,2
20231212,114600,68073757,1192,1192,1192,1192,500
20231212,114500,67477757,1193,1193,1193,1193,29
20231212,114400,67443160,1193,1193,1193,1193,5
20231212,114300,67437195,1193,1193,1193,1193,1
20231212,114200,67436002,1193,1193,1193,1193,30
20231212,114100,67400212,1193,1193,1193,1193,2
20231212,114000,67397826,1191,1192,1192,1191,3027
20231212,113900,63791908,1192,1192,1192,1192,29
20231212,113800,63757340,1192,1192,1192,1192,0
20231212,113700,63757340,1192,1192,1192,1192,3
20231212,113600,63753764,1190,1192,1192,1190,129
20231212,113500,63600196,1192,1192,1192,1192,0
20231212,113400,63600196,1192,1193,1193,1192,142
20231212,113300,63430820,1193,1193,1193,1193,358
20231212,113200,63003726,1193,1193,1193,1193,0
20231212,113100,63003726,1193,1193,1193,1193,0
20231212,113000,63003726,1193,1193,1193,1193,4
20231212,112900,62998954,1192,1192,1192,1192,892
20231212,112800,61935690,1192,1192,1192,1192,0
20231212,112700,61935690,1192,1192,1192,1192,37
20231212,112600,61891586,1192,1192,1192,1192,0
20231212,112500,61891586,1192,1192,1192,1192,0
20231212,112400,61891586,1192,1192,1192,1192,29
20231212,112300,61857018,1192,1191,1192,1191,643
20231212,112200,61090813,1191,1191,1191,1191,0
20231212,112100,61090813,1191,1191,1191,1191,29
20231212,112000,61056274,1191,1191,1191,1191,2
20231212,111900,61053892,1190,1190,1190,1190,257
20231212,111800,60748062,1190,1190,1190,1190,529
20231212,111700,60118552,1190,1189,1190,1189,28
20231212,111600,60085258,1190,1190,1190,1190,9
20231212,111500,60074548,1190,1190,1190,1190,118
20231212,111400,59934128,1190,1190,1190,1190,0
20231212,111300,59934128,1190,1190,1190,1190,0
20231212,111200,59934128,1190,1190,1190,1190,29
20231212,111100,59899618,1190,1190,1190,1190,100
20231212,111000,59780618,1190,1190,1190,1190,0
20231212,110900,59780618,1190,1190,1190,1189,113
20231212,110800,59646161,1190,1190,1190,1190,35
20231212,110700,59604511,1190,1190,1190,1190,22
20231212,110600,59578331,1190,1190,1190,1190,35
20231212,110500,59536681,1190,1190,1190,1190,680
20231212,110400,58727481,1191,1191,1191,1191,0
20231212,110300,58727481,1191,1191,1191,1190,75
20231212,110200,58638178,1191,1190,1191,1190,63
20231212,110100,58563167,1191,1190,1191,1190,205
20231212,110000,58319117,1191,1193,1193,1191,70
20231212,105900,58235689,1193,1193,1193,1193,2
20231212,105800,58233303,1192,1192,1192,1192,29
20231212,105700,58198735,1193,1193,1193,1193,50
20231212,105600,58139085,1192,1192,1192,1192,0
20231212,105500,58139085,1192,1192,1192,1192,1031
20231212,105400,56910133,1192,1192,1192,1192,29
20231212,105300,56875565,1192,1192,1192,1192,1
20231212,105200,56874373,1191,1191,1191,1191,14
20231212,105100,56857699,1191,1194,1194,1191,1153
20231212,105000,55484052,1194,1194,1194,1194,0
20231212,104900,55484052,1194,1194,1194,1192,455
20231212,104800,54941088,1195,1195,1195,1194,55
20231212,104700,54875377,1195,1195,1195,1195,17
20231212,104600,54855062,1195,1195,1195,1195,1
20231212,104500,54853867,1197,1197,1197,1197,29
20231212,104400,54819154,1197,1197,1197,1197,0
20231212,104300,54819154,1197,1197,1197,1197,0
20231212,104200,54819154,1197,1197,1197,1197,30
20231212,104100,54783244,1197,1197,1197,1197,0
20231212,104000,54783244,1197,1197,1197,1197,0
20231212,103900,54783244,1197,1197,1197,1197,29
20231212,103800,54748531,1197,1197,1197,1197,0
20231212,103700,54748531,1197,1197,1197,1197,0
20231212,103600,54748531,1197,1197,1197,1197,29
20231212,103500,54713818,1197,1197,1197,1197,0
20231212,103400,54713818,1197,1197,1197,1197,0
20231212,103300,54713818,1197,1197,1197,1197,29
20231212,103200,54679105,1197,1197,1197,1197,0
20231212,103100,54679105,1197,1197,1197,1197,0
20231212,103000,54679105,1197,1197,1197,1197,70
20231212,102900,54595315,1197,1197,1197,1197,0
20231212,102800,54595315,1197,1197,1197,1197,0
20231212,102700,54595315,1197,1197,1197,1197,59
20231212,102600,54524692,1197,1197,1197,1197,0
20231212,102500,54524692,1197,1197,1197,1197,1
20231212,102400,54523495,1197,1197,1197,1197,29
20231212,102300,54488782,1197,1197,1197,1197,0
20231212,102200,54488782,1197,1197,1197,1197,0
20231212,102100,54488782,1197,1196,1197,1195,35
20231212,102000,54446918,1196,1196,1196,1196,200
20231212,101900,54207718,1196,1196,1196,1196,5
20231212,101800,54201738,1195,1194,1195,1194,3197
20231212,101700,50381352,1194,1195,1195,1194,503
20231212,101600,49780268,1195,1195,1195,1195,0
20231212,101500,49780268,1195,1193,1195,1193,31
20231212,101400,49743283,1193,1193,1193,1193,1
20231212,101300,49742090,1195,1195,1195,1195,0
20231212,101200,49742090,1195,1194,1195,1193,980
20231212,101100,48572709,1194,1194,1194,1194,49
20231212,101000,48514203,1195,1195,1195,1195,601
20231212,100900,47796008,1197,1197,1197,1197,29
20231212,100800,47761295,1198,1198,1198,1198,0
20231212,100700,47761295,1198,1198,1198,1198,0
20231212,100600,47761295,1198,1198,1198,1198,29
20231212,100500,47726553,1198,1198,1198,1198,5
20231212,100400,47720563,1199,1199,1199,1199,0
20231212,100300,47720563,1199,1199,1199,1199,29
20231212,100200,47685792,1199,1199,1199,1199,2
20231212,100100,47683394,1194,1194,1194,1194,0
20231212,100000,47683394,1194,1194,1194,1194,0
20231212,095900,47683394,1194,1194,1194,1194,1
20231212,095800,47682200,1200,1200,1200,1200,0
20231212,095700,47682200,1200,1197,1200,1197,1229
20231212,095600,46210865,1197,1197,1197,1197,0
20231212,095500,46210865,1197,1197,1197,1197,0
20231212,095400,46210865,1197,1197,1197,1194,48
20231212,095300,46153454,1197,1194,1197,1194,19
20231212,095200,46130762,1194,1194,1197,1194,31
20231212,095100,46093685,1193,1193,1193,1193,0
20231212,095000,46093685,1193,1193,1193,1193,0
20231212,094900,46093685,1193,1193,1193,1193,0
20231212,094800,46093685,1193,1193,1193,1193,500
20231212,094700,45497185,1193,1197,1197,1193,714
20231212,094600,44644611,1196,1200,1200,1196,176
20231212,094500,44433943,1197,1197,1197,1197,98
20231212,094400,44316637,1197,1197,1197,1197,100
20231212,094300,44196937,1200,1200,1200,1200,0
20231212,094200,44196937,1200,1200,1200,1200,29
20231212,094100,44162137,1200,1200,1200,1200,0
20231212,094000,44162137,1200,1200,1200,1200,0
20231212,093900,44162137,1200,1200,1200,1200,35
20231212,093800,44120137,1200,1200,1200,1200,36
20231212,093700,44076937,1200,1199,1200,1199,101
20231212,093600,43955837,1199,1199,1200,1199,469
20231212,093500,43393503,1199,1199,1199,1199,0
20231212,093400,43393503,1199,1196,1199,1196,83
20231212,093300,43294071,1196,1200,1200,1196,243
20231212,093200,43003098,1200,1200,1200,1200,0
20231212,093100,43003098,1200,1200,1200,1200,0
20231212,093000,43003098,1200,1200,1200,1200,29
20231212,092900,42968298,1200,1200,1200,1200,0
20231212,092800,42968298,1200,1200,1200,1200,89
20231212,092700,42861498,1205,1205,1205,1200,115
20231212,092600,42723338,1205,1205,1205,1205,0
20231212,092500,42723338,1205,1205,1205,1205,0
20231212,092400,42723338,1205,1205,1205,1205,377
20231212,092300,42269053,1207,1207,1207,1207,0
20231212,092200,42269053,1207,1207,1207,1207,101
20231212,092100,42147146,1207,1209,1209,1200,1547
20231212,092000,40283891,1209,1209,1209,1209,2
20231212,091900,40281473,1209,1209,1209,1209,2
20231212,091800,40279055,1209,1209,1209,1206,3440
20231212,091700,36130295,1209,1209,1209,1209,4
20231212,091600,36125459,1209,1209,1209,1209,14
20231212,091500,36108533,1206,1206,1206,1206,1216
20231212,091400,34642037,1206,1206,1206,1206,2
20231212,091300,34639625,1206,1204,1206,1200,1935
20231212,091200,32315903,1204,1204,1204,1204,153
20231212,091100,32131691,1204,1204,1204,1204,5
20231212,091000,32125671,1200,1204,1204,1200,686
20231212,090900,31302435,1206,1206,1206,1206,29
20231212,090800,31267461,1206,1207,1207,1206,1660
20231212,090700,29263870,1214,1214,1214,1214,0
20231212,090600,29263870,1214,1214,1214,1214,1
20231212,090500,29262656,1206,1206,1206,1206,246
20231212,090400,28965980,1206,1206,1206,1200,10005
20231212,090300,16933087,1219,1210,1219,1210,726
20231212,090200,16054528,1210,1210,1210,1210,0
20231212,090100,16054528,1210,1205,1210,1204,782
20231212,090000,15111611,1222,1205,1222,1205,7463