KissMeData/119850/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,201200,352601315,4280,4280,4280,4280,2947
20231212,201100,352601315,4280,4280,4280,4280,0
20231212,201000,352601315,4280,4280,4280,4280,0
20231212,200900,352601315,4280,4280,4280,4280,0
20231212,200800,352601315,4280,4280,4280,4280,0
20231212,200700,352601315,4280,4280,4280,4280,0
20231212,200600,352601315,4280,4280,4280,4280,0
20231212,200500,352601315,4280,4280,4280,4280,0
20231212,200400,352601315,4280,4280,4280,4280,0
20231212,200300,352601315,4280,4280,4280,4280,0
20231212,200200,352601315,4280,4280,4280,4280,0
20231212,200100,352601315,4280,4280,4280,4280,0
20231212,200000,352601315,4280,4280,4280,4280,0
20231212,195900,352601315,4280,4280,4280,4280,0
20231212,195800,352601315,4280,4280,4280,4280,0
20231212,195700,352601315,4280,4280,4280,4280,0
20231212,195600,352601315,4280,4280,4280,4280,0
20231212,195500,352601315,4280,4280,4280,4280,0
20231212,195400,352601315,4280,4280,4280,4280,0
20231212,195300,352601315,4280,4280,4280,4280,0
20231212,195200,352601315,4280,4280,4280,4280,0
20231212,195100,352601315,4280,4280,4280,4280,0
20231212,195000,352601315,4280,4280,4280,4280,0
20231212,194900,352601315,4280,4280,4280,4280,0
20231212,194800,352601315,4280,4280,4280,4280,0
20231212,194700,352601315,4280,4280,4280,4280,0
20231212,194600,352601315,4280,4280,4280,4280,0
20231212,194500,352601315,4280,4280,4280,4280,0
20231212,194400,352601315,4280,4280,4280,4280,0
20231212,194300,352601315,4280,4280,4280,4280,0
20231212,194200,352601315,4280,4280,4280,4280,2947
20231212,194100,352601315,4280,4280,4280,4280,0
20231212,194000,352601315,4280,4280,4280,4280,0
20231212,193900,352601315,4280,4280,4280,4280,0
20231212,193800,352601315,4280,4280,4280,4280,0
20231212,193700,352601315,4280,4280,4280,4280,0
20231212,193600,352601315,4280,4280,4280,4280,0
20231212,193500,352601315,4280,4280,4280,4280,0
20231212,193400,352601315,4280,4280,4280,4280,0
20231212,193300,352601315,4280,4280,4280,4280,0
20231212,193200,352601315,4280,4280,4280,4280,0
20231212,193100,352601315,4280,4280,4280,4280,0
20231212,193000,352601315,4280,4280,4280,4280,0
20231212,192900,352601315,4280,4280,4280,4280,0
20231212,192800,352601315,4280,4280,4280,4280,0
20231212,192700,352601315,4280,4280,4280,4280,0
20231212,192600,352601315,4280,4280,4280,4280,0
20231212,192500,352601315,4280,4280,4280,4280,0
20231212,192400,352601315,4280,4280,4280,4280,0
20231212,192300,352601315,4280,4280,4280,4280,0
20231212,192200,352601315,4280,4280,4280,4280,0
20231212,192100,352601315,4280,4280,4280,4280,0
20231212,192000,352601315,4280,4280,4280,4280,0
20231212,191900,352601315,4280,4280,4280,4280,0
20231212,191800,352601315,4280,4280,4280,4280,0
20231212,191700,352601315,4280,4280,4280,4280,0
20231212,191600,352601315,4280,4280,4280,4280,0
20231212,191500,352601315,4280,4280,4280,4280,0
20231212,191400,352601315,4280,4280,4280,4280,0
20231212,191300,352601315,4280,4280,4280,4280,0
20231212,191200,352601315,4280,4280,4280,4280,2947
20231212,191100,352601315,4280,4280,4280,4280,0
20231212,191000,352601315,4280,4280,4280,4280,0
20231212,190900,352601315,4280,4280,4280,4280,0
20231212,190800,352601315,4280,4280,4280,4280,0
20231212,190700,352601315,4280,4280,4280,4280,0
20231212,190600,352601315,4280,4280,4280,4280,0
20231212,190500,352601315,4280,4280,4280,4280,0
20231212,190400,352601315,4280,4280,4280,4280,0
20231212,190300,352601315,4280,4280,4280,4280,0
20231212,190200,352601315,4280,4280,4280,4280,0
20231212,190100,352601315,4280,4280,4280,4280,0
20231212,190000,352601315,4280,4280,4280,4280,0
20231212,185900,352601315,4280,4280,4280,4280,0
20231212,185800,352601315,4280,4280,4280,4280,0
20231212,185700,352601315,4280,4280,4280,4280,0
20231212,185600,352601315,4280,4280,4280,4280,0
20231212,185500,352601315,4280,4280,4280,4280,0
20231212,185400,352601315,4280,4280,4280,4280,0
20231212,185300,352601315,4280,4280,4280,4280,0
20231212,185200,352601315,4280,4280,4280,4280,0
20231212,185100,352601315,4280,4280,4280,4280,0
20231212,185000,352601315,4280,4280,4280,4280,0
20231212,184900,352601315,4280,4280,4280,4280,0
20231212,184800,352601315,4280,4280,4280,4280,0
20231212,184700,352601315,4280,4280,4280,4280,0
20231212,184600,352601315,4280,4280,4280,4280,0
20231212,184500,352601315,4280,4280,4280,4280,0
20231212,184400,352601315,4280,4280,4280,4280,0
20231212,184300,352601315,4280,4280,4280,4280,0
20231212,184200,352601315,4280,4280,4280,4280,2947
20231212,184100,352601315,4280,4280,4280,4280,0
20231212,184000,352601315,4280,4280,4280,4280,0
20231212,183900,352601315,4280,4280,4280,4280,0
20231212,183800,352601315,4280,4280,4280,4280,0
20231212,183700,352601315,4280,4280,4280,4280,0
20231212,183600,352601315,4280,4280,4280,4280,0
20231212,183500,352601315,4280,4280,4280,4280,0
20231212,183400,352601315,4280,4280,4280,4280,0
20231212,183300,352601315,4280,4280,4280,4280,0
20231212,183200,352601315,4280,4280,4280,4280,0
20231212,183100,352601315,4280,4280,4280,4280,0
20231212,183000,352601315,4280,4280,4280,4280,0
20231212,182900,352601315,4280,4280,4280,4280,0
20231212,182800,352601315,4280,4280,4280,4280,0
20231212,182700,352601315,4280,4280,4280,4280,0
20231212,182600,352601315,4280,4280,4280,4280,0
20231212,182500,352601315,4280,4280,4280,4280,0
20231212,182400,352601315,4280,4280,4280,4280,0
20231212,182300,352601315,4280,4280,4280,4280,0
20231212,182200,352601315,4280,4280,4280,4280,0
20231212,182100,352601315,4280,4280,4280,4280,0
20231212,182000,352601315,4280,4280,4280,4280,0
20231212,181900,352601315,4280,4280,4280,4280,0
20231212,181800,352601315,4280,4280,4280,4280,0
20231212,181700,352601315,4280,4280,4280,4280,0
20231212,181600,352601315,4280,4280,4280,4280,0
20231212,181500,352601315,4280,4280,4280,4280,0
20231212,181400,352601315,4280,4280,4280,4280,0
20231212,181300,352601315,4280,4280,4280,4280,0
20231212,181200,352601315,4280,4280,4280,4280,2947
20231212,181100,352601315,4280,4280,4280,4280,0
20231212,181000,352601315,4280,4280,4280,4280,0
20231212,180900,352601315,4280,4280,4280,4280,0
20231212,180800,352601315,4280,4280,4280,4280,0
20231212,180700,352601315,4280,4280,4280,4280,0
20231212,180600,352601315,4280,4280,4280,4280,0
20231212,180500,352601315,4280,4280,4280,4280,0
20231212,180400,352601315,4280,4280,4280,4280,0
20231212,180300,352601315,4280,4280,4280,4280,0
20231212,180200,352601315,4280,4280,4280,4280,0
20231212,180100,352601315,4280,4280,4280,4280,0
20231212,180000,352601315,4280,4280,4280,4280,0
20231212,175900,352601315,4280,4280,4280,4280,0
20231212,175800,352601315,4280,4280,4280,4280,0
20231212,175700,352601315,4280,4280,4280,4280,0
20231212,175600,352601315,4280,4280,4280,4280,0
20231212,175500,352601315,4280,4280,4280,4280,0
20231212,175400,352601315,4280,4280,4280,4280,0
20231212,175300,352601315,4280,4280,4280,4280,0
20231212,175200,352601315,4280,4280,4280,4280,0
20231212,175100,352601315,4280,4280,4280,4280,0
20231212,175000,352601315,4280,4280,4280,4280,0
20231212,174900,352601315,4280,4280,4280,4280,0
20231212,174800,352601315,4280,4280,4280,4280,0
20231212,174700,352601315,4280,4280,4280,4280,0
20231212,174600,352601315,4280,4280,4280,4280,0
20231212,174500,352601315,4280,4280,4280,4280,0
20231212,174400,352601315,4280,4280,4280,4280,0
20231212,174300,352601315,4280,4280,4280,4280,0
20231212,174200,352601315,4280,4280,4280,4280,2947
20231212,174100,352601315,4280,4280,4280,4280,0
20231212,174000,352601315,4280,4280,4280,4280,0
20231212,173900,352601315,4280,4280,4280,4280,0
20231212,173800,352601315,4280,4280,4280,4280,0
20231212,173700,352601315,4280,4280,4280,4280,0
20231212,173600,352601315,4280,4280,4280,4280,0
20231212,173500,352601315,4280,4280,4280,4280,0
20231212,173400,352601315,4280,4280,4280,4280,0
20231212,173300,352601315,4280,4280,4280,4280,0
20231212,173200,352601315,4280,4280,4280,4280,0
20231212,173100,352601315,4280,4280,4280,4280,0
20231212,173000,352601315,4280,4280,4280,4280,0
20231212,172900,352601315,4280,4280,4280,4280,0
20231212,172800,352601315,4280,4280,4280,4280,0
20231212,172700,352601315,4280,4280,4280,4280,0
20231212,172600,352601315,4280,4280,4280,4280,0
20231212,172500,352601315,4280,4280,4280,4280,0
20231212,172400,352601315,4280,4280,4280,4280,0
20231212,172300,352601315,4280,4280,4280,4280,0
20231212,172200,352601315,4280,4280,4280,4280,0
20231212,172100,352601315,4280,4280,4280,4280,0
20231212,172000,352601315,4280,4280,4280,4280,0
20231212,171900,352601315,4280,4280,4280,4280,0
20231212,171800,352601315,4280,4280,4280,4280,0
20231212,171700,352601315,4280,4280,4280,4280,0
20231212,171600,352601315,4280,4280,4280,4280,0
20231212,171500,352601315,4280,4280,4280,4280,0
20231212,171400,352601315,4280,4280,4280,4280,0
20231212,171300,352601315,4280,4280,4280,4280,0
20231212,171200,352601315,4280,4280,4280,4280,2947
20231212,171100,352601315,4280,4280,4280,4280,0
20231212,171000,352601315,4280,4280,4280,4280,0
20231212,170900,352601315,4280,4280,4280,4280,0
20231212,170800,352601315,4280,4280,4280,4280,0
20231212,170700,352601315,4280,4280,4280,4280,0
20231212,170600,352601315,4280,4280,4280,4280,0
20231212,170500,352601315,4280,4280,4280,4280,0
20231212,170400,352601315,4280,4280,4280,4280,0
20231212,170300,352601315,4280,4280,4280,4280,0
20231212,170200,352601315,4280,4280,4280,4280,0
20231212,170100,352601315,4280,4280,4280,4280,0
20231212,170000,352601315,4280,4280,4280,4280,0
20231212,165900,352601315,4280,4280,4280,4280,0
20231212,165800,352601315,4280,4280,4280,4280,0
20231212,165700,352601315,4280,4280,4280,4280,0
20231212,165600,352601315,4280,4280,4280,4280,0
20231212,165500,352601315,4280,4280,4280,4280,0
20231212,165400,352601315,4280,4280,4280,4280,0
20231212,165300,352601315,4280,4280,4280,4280,0
20231212,165200,352601315,4280,4280,4280,4280,0
20231212,165100,352601315,4280,4280,4280,4280,0
20231212,165000,352601315,4280,4280,4280,4280,0
20231212,164900,352601315,4280,4280,4280,4280,0
20231212,164800,352601315,4280,4280,4280,4280,0
20231212,164700,352601315,4280,4280,4280,4280,0
20231212,164600,352601315,4280,4280,4280,4280,0
20231212,164500,352601315,4280,4280,4280,4280,0
20231212,164400,352601315,4280,4280,4280,4280,0
20231212,164300,352601315,4280,4280,4280,4280,0
20231212,164200,352601315,4280,4280,4280,4280,2947
20231212,164100,352601315,4280,4280,4280,4280,0
20231212,164000,352601315,4280,4280,4280,4280,0
20231212,163900,352601315,4280,4280,4280,4280,0
20231212,163800,352601315,4280,4280,4280,4280,0
20231212,163700,352601315,4280,4280,4280,4280,0
20231212,163600,352601315,4280,4280,4280,4280,0
20231212,163500,352601315,4280,4280,4280,4280,0
20231212,163400,352601315,4280,4280,4280,4280,0
20231212,163300,352601315,4280,4280,4280,4280,0
20231212,163200,352601315,4280,4280,4280,4280,0
20231212,163100,352601315,4280,4280,4280,4280,0
20231212,163000,352601315,4280,4280,4280,4280,0
20231212,162900,352601315,4280,4280,4280,4280,0
20231212,162800,352601315,4280,4280,4280,4280,0
20231212,162700,352601315,4280,4280,4280,4280,0
20231212,162600,352601315,4280,4280,4280,4280,0
20231212,162500,352601315,4280,4280,4280,4280,0
20231212,162400,352601315,4280,4280,4280,4280,0
20231212,162300,352601315,4280,4280,4280,4280,0
20231212,162200,352601315,4280,4280,4280,4280,0
20231212,162100,352601315,4280,4280,4280,4280,0
20231212,162000,352601315,4280,4280,4280,4280,0
20231212,161900,352601315,4280,4280,4280,4280,0
20231212,161800,352601315,4280,4280,4280,4280,0
20231212,161700,352601315,4280,4280,4280,4280,0
20231212,161600,352601315,4280,4280,4280,4280,0
20231212,161500,352601315,4280,4280,4280,4280,0
20231212,161400,352601315,4280,4280,4280,4280,0
20231212,161300,352601315,4280,4280,4280,4280,0
20231212,161200,352601315,4280,4280,4280,4280,2947
20231212,161100,352601315,4280,4280,4280,4280,0
20231212,161000,352601315,4280,4280,4280,4280,0
20231212,160900,352601315,4280,4280,4280,4280,0
20231212,160800,352601315,4280,4280,4280,4280,0
20231212,160700,352601315,4280,4280,4280,4280,0
20231212,160600,352601315,4280,4280,4280,4280,0
20231212,160500,352601315,4280,4280,4280,4280,0
20231212,160400,352601315,4280,4280,4280,4280,0
20231212,160300,352601315,4280,4280,4280,4280,0
20231212,160200,352601315,4280,4280,4280,4280,0
20231212,160100,352601315,4280,4280,4280,4280,0
20231212,160000,352601315,4280,4280,4280,4280,0
20231212,155900,352601315,4280,4280,4280,4280,0
20231212,155800,352601315,4280,4280,4280,4280,0
20231212,155700,352601315,4280,4280,4280,4280,0
20231212,155600,352601315,4280,4280,4280,4280,0
20231212,155500,352601315,4280,4280,4280,4280,0
20231212,155400,352601315,4280,4280,4280,4280,0
20231212,155300,352601315,4280,4280,4280,4280,0
20231212,155200,352601315,4280,4280,4280,4280,0
20231212,155100,352601315,4280,4280,4280,4280,0
20231212,155000,352601315,4280,4280,4280,4280,0
20231212,154900,352601315,4280,4280,4280,4280,0
20231212,154800,352601315,4280,4280,4280,4280,0
20231212,154700,352601315,4280,4280,4280,4280,0
20231212,154600,352601315,4280,4280,4280,4280,0
20231212,154500,352601315,4280,4280,4280,4280,0
20231212,154400,352601315,4280,4280,4280,4280,0
20231212,154300,352601315,4280,4280,4280,4280,0
20231212,154200,352601315,4280,4280,4280,4280,2947
20231212,154100,352601315,4280,4280,4280,4280,0
20231212,154000,352601315,4280,4280,4280,4280,0
20231212,153900,352601315,4280,4280,4280,4280,0
20231212,153800,352601315,4280,4280,4280,4280,0
20231212,153700,352601315,4280,4280,4280,4280,0
20231212,153600,352601315,4280,4280,4280,4280,0
20231212,153500,352601315,4280,4280,4280,4280,0
20231212,153400,352601315,4280,4280,4280,4280,0
20231212,153300,352601315,4280,4280,4280,4280,0
20231212,153200,352601315,4280,4280,4280,4280,0
20231212,153100,352601315,4280,4280,4280,4280,0
20231212,153000,352601315,4280,4280,4280,4280,2947
20231212,152900,339988155,4275,4275,4275,4275,0
20231212,152800,339988155,4275,4275,4275,4275,0
20231212,152700,339988155,4275,4275,4275,4275,0
20231212,152600,339988155,4275,4275,4275,4275,0
20231212,152500,339988155,4275,4275,4275,4275,0
20231212,152400,339988155,4275,4275,4275,4275,0
20231212,152300,339988155,4275,4275,4275,4275,0
20231212,152200,339988155,4275,4275,4275,4275,0
20231212,152100,339988155,4275,4275,4275,4275,0
20231212,152000,339988155,4275,4275,4275,4275,0
20231212,151900,339988155,4275,4270,4280,4270,2986
20231212,151800,327237070,4270,4275,4280,4270,193
20231212,151700,326412940,4270,4280,4280,4270,1006
20231212,151600,322115410,4280,4280,4280,4275,2806
20231212,151500,310119525,4280,4275,4280,4275,153
20231212,151400,309465435,4280,4280,4280,4280,3
20231212,151300,309452595,4280,4280,4280,4280,42
20231212,151200,309272835,4280,4280,4280,4280,102
20231212,151100,308836275,4280,4280,4280,4280,161
20231212,151000,308147195,4280,4280,4280,4280,1
20231212,150900,308142915,4280,4280,4280,4280,477
20231212,150800,306101355,4280,4280,4280,4280,1098
20231212,150700,301401915,4280,4280,4280,4280,467
20231212,150600,299403155,4280,4280,4280,4275,1387
20231212,150500,293473225,4280,4280,4280,4280,73
20231212,150400,293160785,4280,4280,4280,4280,37
20231212,150300,293002425,4290,4290,4290,4290,0
20231212,150200,293002425,4290,4290,4290,4290,0
20231212,150100,293002425,4290,4280,4290,4280,3912
20231212,150000,276259045,4280,4285,4285,4280,700
20231212,145900,273262675,4285,4285,4285,4285,100
20231212,145800,272834175,4290,4290,4290,4290,3
20231212,145700,272821305,4285,4285,4285,4285,0
20231212,145600,272821305,4285,4285,4285,4285,300
20231212,145500,271535805,4290,4290,4290,4290,0
20231212,145400,271535805,4290,4290,4290,4290,3
20231212,145300,271522935,4285,4290,4290,4285,507
20231212,145200,269350410,4290,4290,4290,4290,0
20231212,145100,269350410,4290,4290,4290,4290,0
20231212,145000,269350410,4290,4290,4290,4290,0
20231212,144900,269350410,4290,4290,4290,4290,50
20231212,144800,269135910,4290,4290,4290,4290,0
20231212,144700,269135910,4290,4290,4290,4290,0
20231212,144600,269135910,4290,4290,4290,4290,0
20231212,144500,269135910,4290,4290,4290,4290,0
20231212,144400,269135910,4290,4290,4290,4290,3
20231212,144300,269123040,4285,4285,4285,4285,300
20231212,144200,267837540,4290,4290,4290,4290,0
20231212,144100,267837540,4290,4290,4290,4290,0
20231212,144000,267837540,4290,4290,4290,4290,47
20231212,143900,267635910,4285,4285,4285,4285,10
20231212,143800,267593060,4290,4290,4290,4290,0
20231212,143700,267593060,4290,4290,4290,4290,2
20231212,143600,267584480,4290,4290,4290,4290,5
20231212,143500,267563030,4290,4290,4290,4290,0
20231212,143400,267563030,4290,4290,4290,4290,25
20231212,143300,267455780,4290,4290,4290,4290,0
20231212,143200,267455780,4290,4290,4290,4290,0
20231212,143100,267455780,4290,4290,4290,4290,0
20231212,143000,267455780,4290,4290,4290,4290,0
20231212,142900,267455780,4290,4290,4290,4290,3
20231212,142800,267442910,4285,4285,4285,4285,200
20231212,142700,266585910,4290,4290,4290,4290,0
20231212,142600,266585910,4290,4290,4290,4290,0
20231212,142500,266585910,4290,4290,4290,4290,100
20231212,142400,266156910,4290,4290,4290,4290,100
20231212,142300,265727910,4290,4290,4290,4290,200
20231212,142200,264869910,4295,4295,4295,4295,0
20231212,142100,264869910,4295,4295,4295,4295,0
20231212,142000,264869910,4295,4295,4295,4295,0
20231212,141900,264869910,4295,4295,4295,4295,0
20231212,141800,264869910,4295,4295,4295,4295,0
20231212,141700,264869910,4295,4295,4295,4295,5
20231212,141600,264848435,4295,4295,4295,4295,11
20231212,141500,264801190,4290,4290,4290,4290,0
20231212,141400,264801190,4290,4290,4290,4290,10
20231212,141300,264758290,4295,4295,4295,4295,0
20231212,141200,264758290,4295,4295,4295,4295,10
20231212,141100,264715340,4295,4295,4295,4295,1
20231212,141000,264711045,4285,4285,4285,4285,0
20231212,140900,264711045,4285,4285,4285,4285,0
20231212,140800,264711045,4285,4285,4285,4285,0
20231212,140700,264711045,4285,4295,4295,4285,21
20231212,140600,264621050,4290,4295,4295,4290,450
20231212,140500,262690535,4290,4290,4290,4290,0
20231212,140400,262690535,4290,4290,4290,4290,1
20231212,140300,262686245,4295,4295,4295,4295,0
20231212,140200,262686245,4295,4295,4295,4295,0
20231212,140100,262686245,4295,4295,4295,4295,0
20231212,140000,262686245,4295,4295,4295,4295,0
20231212,135900,262686245,4295,4295,4295,4295,3
20231212,135800,262673360,4290,4290,4290,4290,0
20231212,135700,262673360,4290,4290,4290,4290,52
20231212,135600,262450280,4295,4295,4295,4295,0
20231212,135500,262450280,4295,4295,4295,4295,0
20231212,135400,262450280,4295,4295,4295,4295,3
20231212,135300,262437395,4290,4290,4290,4290,0
20231212,135200,262437395,4290,4290,4290,4290,0
20231212,135100,262437395,4290,4290,4290,4290,0
20231212,135000,262437395,4290,4290,4290,4290,3
20231212,134900,262424525,4285,4285,4285,4285,0
20231212,134800,262424525,4285,4290,4290,4285,100
20231212,134700,261996010,4295,4295,4295,4295,0
20231212,134600,261996010,4295,4290,4295,4290,1014
20231212,134500,257640925,4295,4295,4295,4295,0
20231212,134400,257640925,4295,4295,4295,4295,0
20231212,134300,257640925,4295,4295,4295,4295,199
20231212,134200,256786220,4295,4290,4295,4290,386
20231212,134100,255130265,4295,4295,4295,4295,0
20231212,134000,255130265,4295,4295,4295,4295,0
20231212,133900,255130265,4295,4295,4295,4295,0
20231212,133800,255130265,4295,4295,4295,4295,0
20231212,133700,255130265,4295,4295,4295,4295,0
20231212,133600,255130265,4295,4295,4295,4295,0
20231212,133500,255130265,4295,4295,4295,4290,33
20231212,133400,254988605,4295,4295,4295,4295,0
20231212,133300,254988605,4295,4295,4295,4295,0
20231212,133200,254988605,4295,4290,4295,4290,39
20231212,133100,254821120,4295,4295,4295,4295,1126
20231212,133000,249984950,4295,4295,4295,4295,6
20231212,132900,249959180,4295,4295,4295,4295,0
20231212,132800,249959180,4295,4290,4295,4290,17
20231212,132700,249886240,4290,4290,4290,4290,0
20231212,132600,249886240,4290,4290,4290,4290,0
20231212,132500,249886240,4290,4290,4290,4290,3
20231212,132400,249873370,4290,4290,4290,4290,0
20231212,132300,249873370,4290,4290,4290,4290,0
20231212,132200,249873370,4290,4290,4290,4290,0
20231212,132100,249873370,4290,4290,4290,4290,0
20231212,132000,249873370,4290,4290,4290,4290,9
20231212,131900,249834760,4290,4290,4290,4290,0
20231212,131800,249834760,4290,4285,4290,4285,4
20231212,131700,249817605,4290,4290,4290,4290,12
20231212,131600,249766125,4290,4290,4290,4290,103
20231212,131500,249324255,4290,4290,4290,4290,0
20231212,131400,249324255,4290,4290,4290,4290,1
20231212,131300,249319965,4290,4290,4290,4290,0
20231212,131200,249319965,4290,4285,4290,4285,11
20231212,131100,249272825,4285,4285,4285,4285,21
20231212,131000,249182840,4280,4280,4280,4280,155
20231212,130900,248519440,4285,4285,4285,4285,0
20231212,130800,248519440,4285,4285,4285,4285,3
20231212,130700,248506585,4285,4285,4285,4285,0
20231212,130600,248506585,4285,4285,4285,4285,1
20231212,130500,248502300,4290,4290,4290,4290,0
20231212,130400,248502300,4290,4290,4290,4290,0
20231212,130300,248502300,4290,4290,4290,4290,0
20231212,130200,248502300,4290,4290,4290,4290,0
20231212,130100,248502300,4290,4285,4290,4280,403
20231212,130000,246777380,4290,4290,4290,4290,0
20231212,125900,246777380,4290,4290,4290,4290,0
20231212,125800,246777380,4290,4290,4290,4290,0
20231212,125700,246777380,4290,4290,4290,4290,0
20231212,125600,246777380,4290,4290,4290,4290,0
20231212,125500,246777380,4290,4290,4290,4290,0
20231212,125400,246777380,4290,4290,4290,4290,3
20231212,125300,246764510,4280,4285,4285,4280,456
20231212,125200,244812330,4285,4285,4285,4285,6
20231212,125100,244786620,4280,4285,4285,4280,201
20231212,125000,243925835,4285,4285,4285,4285,3
20231212,124900,243912980,4275,4275,4275,4275,380
20231212,124800,242288480,4275,4275,4275,4275,200
20231212,124700,241433480,4280,4280,4280,4280,0
20231212,124600,241433480,4280,4280,4280,4280,200
20231212,124500,240577480,4280,4280,4280,4280,0
20231212,124400,240577480,4280,4285,4285,4280,13
20231212,124300,240521825,4280,4280,4280,4280,500
20231212,124200,238381825,4290,4280,4290,4280,470
20231212,124100,236370195,4285,4285,4285,4285,0
20231212,124000,236370195,4285,4285,4285,4285,0
20231212,123900,236370195,4285,4285,4285,4285,5
20231212,123800,236348770,4290,4285,4290,4285,253
20231212,123700,235264650,4290,4290,4290,4290,0
20231212,123600,235264650,4290,4290,4290,4290,0
20231212,123500,235264650,4290,4290,4290,4290,0
20231212,123400,235264650,4290,4290,4290,4285,22
20231212,123300,235170365,4290,4290,4290,4290,0
20231212,123200,235170365,4290,4290,4290,4290,702
20231212,123100,232158785,4290,4290,4290,4290,0
20231212,123000,232158785,4290,4280,4290,4275,83
20231212,122900,231803045,4290,4290,4290,4290,0
20231212,122800,231803045,4290,4290,4290,4290,0
20231212,122700,231803045,4290,4290,4290,4290,0
20231212,122600,231803045,4290,4290,4290,4290,0
20231212,122500,231803045,4290,4290,4290,4275,4
20231212,122400,231785900,4290,4290,4290,4290,1
20231212,122300,231781610,4280,4280,4280,4280,263
20231212,122200,230655970,4290,4290,4290,4290,0
20231212,122100,230655970,4290,4290,4290,4290,0
20231212,122000,230655970,4290,4290,4290,4290,0
20231212,121900,230655970,4290,4290,4290,4290,0
20231212,121800,230655970,4290,4290,4290,4290,0
20231212,121700,230655970,4290,4290,4290,4290,0
20231212,121600,230655970,4290,4290,4290,4290,0
20231212,121500,230655970,4290,4290,4290,4290,5
20231212,121400,230634520,4290,4290,4290,4290,0
20231212,121300,230634520,4290,4290,4290,4290,0
20231212,121200,230634520,4290,4290,4290,4290,0
20231212,121100,230634520,4290,4290,4290,4290,3
20231212,121000,230621650,4280,4290,4290,4280,474
20231212,120900,228590610,4290,4290,4290,4290,0
20231212,120800,228590610,4290,4290,4290,4290,0
20231212,120700,228590610,4290,4290,4290,4290,0
20231212,120600,228590610,4290,4290,4290,4290,1
20231212,120500,228586320,4280,4280,4280,4280,705
20231212,120400,225568920,4290,4290,4290,4290,0
20231212,120300,225568920,4290,4290,4290,4290,0
20231212,120200,225568920,4290,4290,4290,4290,0
20231212,120100,225568920,4290,4280,4290,4280,1076
20231212,120000,220963610,4290,4290,4290,4290,0
20231212,115900,220963610,4290,4285,4290,4285,4
20231212,115800,220946465,4295,4295,4295,4295,0
20231212,115700,220946465,4295,4295,4295,4295,0
20231212,115600,220946465,4295,4295,4295,4295,0
20231212,115500,220946465,4295,4295,4295,4295,0
20231212,115400,220946465,4295,4280,4295,4280,27
20231212,115300,220830860,4295,4295,4295,4295,20
20231212,115200,220744960,4295,4295,4295,4295,0
20231212,115100,220744960,4295,4295,4295,4295,0
20231212,115000,220744960,4295,4295,4295,4295,0
20231212,114900,220744960,4295,4285,4295,4285,4
20231212,114800,220727810,4295,4295,4295,4295,0
20231212,114700,220727810,4295,4295,4295,4295,0
20231212,114600,220727810,4295,4295,4295,4295,0
20231212,114500,220727810,4295,4295,4295,4295,0
20231212,114400,220727810,4295,4295,4295,4295,0
20231212,114300,220727810,4295,4295,4295,4295,50
20231212,114200,220513060,4300,4300,4300,4300,0
20231212,114100,220513060,4300,4300,4300,4300,0
20231212,114000,220513060,4300,4300,4300,4300,0
20231212,113900,220513060,4300,4300,4300,4300,0
20231212,113800,220513060,4300,4300,4300,4300,0
20231212,113700,220513060,4300,4300,4300,4300,0
20231212,113600,220513060,4300,4300,4300,4300,0
20231212,113500,220513060,4300,4300,4300,4300,0
20231212,113400,220513060,4300,4280,4300,4280,400
20231212,113300,218800660,4300,4300,4300,4300,0
20231212,113200,218800660,4300,4300,4300,4300,0
20231212,113100,218800660,4300,4300,4300,4300,0
20231212,113000,218800660,4300,4300,4300,4300,0
20231212,112900,218800660,4300,4300,4300,4300,0
20231212,112800,218800660,4300,4300,4300,4300,0
20231212,112700,218800660,4300,4300,4300,4300,0
20231212,112600,218800660,4300,4300,4300,4300,0
20231212,112500,218800660,4300,4300,4300,4300,6
20231212,112400,218774860,4300,4300,4300,4300,0
20231212,112300,218774860,4300,4300,4300,4300,0
20231212,112200,218774860,4300,4290,4300,4290,4
20231212,112100,218757690,4300,4300,4300,4300,10
20231212,112000,218714690,4300,4300,4300,4300,0
20231212,111900,218714690,4300,4300,4300,4300,3
20231212,111800,218701790,4300,4295,4300,4295,956
20231212,111700,214591860,4300,4300,4300,4300,0
20231212,111600,214591860,4300,4300,4300,4300,0
20231212,111500,214591860,4300,4300,4300,4300,0
20231212,111400,214591860,4300,4300,4300,4300,1
20231212,111300,214587560,4300,4300,4300,4300,0
20231212,111200,214587560,4300,4290,4300,4290,61
20231212,111100,214325860,4290,4290,4290,4290,0
20231212,111000,214325860,4290,4285,4290,4285,1948
20231212,110900,205978660,4285,4285,4285,4285,0
20231212,110800,205978660,4285,4285,4285,4285,0
20231212,110700,205978660,4285,4285,4285,4280,364
20231212,110600,204420720,4285,4285,4285,4280,10
20231212,110500,204377900,4290,4290,4290,4290,0
20231212,110400,204377900,4290,4290,4290,4290,0
20231212,110300,204377900,4290,4290,4290,4290,0
20231212,110200,204377900,4290,4285,4290,4285,1347
20231212,110100,198606000,4290,4290,4290,4290,0
20231212,110000,198606000,4290,4290,4290,4290,3
20231212,105900,198593130,4285,4285,4290,4285,481
20231212,105800,196531790,4285,4285,4285,4285,55
20231212,105700,196296115,4290,4290,4290,4290,3
20231212,105600,196283245,4290,4290,4290,4290,0
20231212,105500,196283245,4290,4290,4290,4290,0
20231212,105400,196283245,4290,4285,4290,4285,217
20231212,105300,195353385,4290,4290,4290,4290,102
20231212,105200,194915805,4295,4290,4295,4290,2
20231212,105100,194907220,4300,4300,4300,4300,0
20231212,105000,194907220,4300,4300,4300,4300,0
20231212,104900,194907220,4300,4300,4300,4300,0
20231212,104800,194907220,4300,4300,4300,4300,0
20231212,104700,194907220,4300,4300,4300,4300,0
20231212,104600,194907220,4300,4300,4300,4300,0
20231212,104500,194907220,4300,4300,4300,4300,1
20231212,104400,194902920,4290,4290,4290,4290,80
20231212,104300,194559720,4300,4300,4300,4300,1
20231212,104200,194555420,4295,4295,4295,4295,0
20231212,104100,194555420,4295,4295,4295,4295,23
20231212,104000,194456635,4305,4305,4305,4305,3
20231212,103900,194443720,4305,4305,4305,4305,0
20231212,103800,194443720,4305,4305,4305,4305,1
20231212,103700,194439415,4305,4305,4305,4305,0
20231212,103600,194439415,4305,4305,4305,4305,30
20231212,103500,194310265,4305,4305,4305,4305,0
20231212,103400,194310265,4305,4305,4305,4305,3
20231212,103300,194297350,4305,4305,4305,4305,0
20231212,103200,194297350,4305,4305,4305,4305,0
20231212,103100,194297350,4305,4305,4305,4305,3
20231212,103000,194284435,4305,4305,4305,4305,0
20231212,102900,194284435,4305,4310,4310,4305,10
20231212,102800,194241360,4310,4310,4310,4310,0
20231212,102700,194241360,4310,4295,4310,4285,224
20231212,102600,193278890,4310,4305,4310,4285,327
20231212,102500,191876450,4310,4310,4310,4310,0
20231212,102400,191876450,4310,4300,4310,4300,668
20231212,102300,189004020,4310,4295,4310,4295,306
20231212,102200,187689705,4310,4305,4310,4305,5
20231212,102100,187668170,4310,4295,4310,4295,104
20231212,102000,187219975,4310,4310,4310,4310,200
20231212,101900,186357975,4310,4310,4310,4310,0
20231212,101800,186357975,4310,4310,4310,4310,100
20231212,101700,185926975,4310,4295,4310,4295,6
20231212,101600,185901190,4295,4290,4295,4285,1153
20231212,101500,180960530,4295,4295,4295,4295,3
20231212,101400,180947645,4295,4295,4295,4295,303
20231212,101300,179646260,4290,4290,4295,4285,18
20231212,101200,179569035,4295,4290,4295,4290,36
20231212,101100,179414580,4295,4295,4295,4295,0
20231212,101000,179414580,4295,4295,4295,4295,3
20231212,100900,179401695,4295,4295,4295,4295,0
20231212,100800,179401695,4295,4295,4295,4295,3
20231212,100700,179388810,4295,4295,4295,4295,3
20231212,100600,179375925,4295,4295,4295,4295,5
20231212,100500,179354450,4295,4290,4295,4290,2002
20231212,100400,170765860,4295,4295,4295,4295,3
20231212,100300,170752975,4295,4295,4295,4295,3
20231212,100200,170740090,4295,4290,4295,4290,1202
20231212,100100,165583500,4300,4295,4300,4295,8
20231212,100000,165549125,4300,4295,4300,4295,233
20231212,095900,164548375,4300,4300,4300,4300,0
20231212,095800,164548375,4300,4300,4300,4300,1
20231212,095700,164544075,4295,4295,4300,4295,1005
20231212,095600,160227590,4295,4295,4295,4295,0
20231212,095500,160227590,4295,4295,4295,4295,3
20231212,095400,160214705,4295,4295,4295,4295,15
20231212,095300,160150280,4295,4295,4295,4295,3
20231212,095200,160137395,4295,4295,4295,4295,3
20231212,095100,160124510,4295,4300,4310,4290,2623
20231212,095000,148871140,4310,4300,4310,4300,4
20231212,094900,148853930,4310,4310,4310,4300,166
20231212,094800,148140070,4300,4315,4315,4300,23
20231212,094700,148041050,4315,4315,4315,4315,0
20231212,094600,148041050,4315,4295,4315,4295,232
20231212,094500,147044370,4295,4295,4295,4290,149
20231212,094400,146404830,4295,4295,4295,4290,125
20231212,094300,145868455,4295,4295,4295,4295,53
20231212,094200,145640820,4290,4295,4295,4290,430
20231212,094100,143795895,4295,4295,4295,4295,5
20231212,094000,143774420,4295,4295,4295,4295,1062
20231212,093900,139213130,4295,4305,4305,4295,6535
20231212,093800,111130295,4305,4325,4325,4290,2327
20231212,093700,101139760,4325,4305,4325,4305,688
20231212,093600,98177760,4305,4305,4305,4305,3
20231212,093500,98164845,4305,4300,4305,4300,35
20231212,093400,98014220,4305,4305,4305,4305,0
20231212,093300,98014220,4305,4300,4305,4295,213
20231212,093200,97099240,4305,4305,4305,4305,10
20231212,093100,97056190,4300,4305,4305,4300,43
20231212,093000,96871160,4305,4305,4305,4300,66
20231212,092900,96587210,4305,4305,4305,4305,2
20231212,092800,96578600,4300,4300,4305,4300,88
20231212,092700,96199800,4305,4300,4305,4300,6
20231212,092600,96173985,4305,4305,4305,4305,5
20231212,092500,96152460,4305,4305,4305,4305,22
20231212,092400,96057750,4305,4300,4305,4300,12
20231212,092300,96006115,4305,4305,4305,4305,22
20231212,092200,95911405,4305,4300,4305,4300,102
20231212,092100,95472765,4300,4295,4300,4295,586
20231212,092000,92953270,4300,4300,4300,4300,6
20231212,091900,92927470,4300,4295,4300,4295,13
20231212,091800,92871620,4300,4295,4300,4295,103
20231212,091700,92429220,4300,4300,4300,4300,44
20231212,091600,92240020,4285,4290,4300,4285,1511
20231212,091500,85765245,4300,4300,4300,4300,22
20231212,091400,85670645,4300,4290,4300,4290,13
20231212,091300,85614845,4305,4305,4305,4305,0
20231212,091200,85614845,4305,4305,4305,4305,0
20231212,091100,85614845,4305,4305,4305,4305,2
20231212,091000,85606235,4280,4310,4310,4280,20
20231212,090900,85520185,4310,4305,4310,4295,2726
20231212,090800,73811280,4305,4300,4305,4295,573
20231212,090700,71347655,4295,4295,4295,4295,257
20231212,090600,70243840,4300,4285,4300,4275,63
20231212,090500,69973710,4300,4285,4300,4285,215
20231212,090400,69052405,4300,4290,4300,4290,56
20231212,090300,68811835,4305,4305,4305,4305,0
20231212,090200,68811835,4305,4300,4305,4300,255
20231212,090100,67715305,4300,4315,4335,4285,1034
20231212,090000,63267230,4340,4270,4345,4270,14766