KissMeData/123410/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,201400,254327680,3235,3235,3235,3235,1651
20231212,201300,254327680,3235,3235,3235,3235,0
20231212,201200,254327680,3235,3235,3235,3235,0
20231212,201100,254327680,3235,3235,3235,3235,0
20231212,201000,254327680,3235,3235,3235,3235,0
20231212,200900,254327680,3235,3235,3235,3235,0
20231212,200800,254327680,3235,3235,3235,3235,0
20231212,200700,254327680,3235,3235,3235,3235,0
20231212,200600,254327680,3235,3235,3235,3235,0
20231212,200500,254327680,3235,3235,3235,3235,0
20231212,200400,254327680,3235,3235,3235,3235,0
20231212,200300,254327680,3235,3235,3235,3235,0
20231212,200200,254327680,3235,3235,3235,3235,0
20231212,200100,254327680,3235,3235,3235,3235,0
20231212,200000,254327680,3235,3235,3235,3235,0
20231212,195900,254327680,3235,3235,3235,3235,0
20231212,195800,254327680,3235,3235,3235,3235,0
20231212,195700,254327680,3235,3235,3235,3235,0
20231212,195600,254327680,3235,3235,3235,3235,0
20231212,195500,254327680,3235,3235,3235,3235,0
20231212,195400,254327680,3235,3235,3235,3235,0
20231212,195300,254327680,3235,3235,3235,3235,0
20231212,195200,254327680,3235,3235,3235,3235,0
20231212,195100,254327680,3235,3235,3235,3235,0
20231212,195000,254327680,3235,3235,3235,3235,0
20231212,194900,254327680,3235,3235,3235,3235,0
20231212,194800,254327680,3235,3235,3235,3235,0
20231212,194700,254327680,3235,3235,3235,3235,0
20231212,194600,254327680,3235,3235,3235,3235,0
20231212,194500,254327680,3235,3235,3235,3235,0
20231212,194400,254327680,3235,3235,3235,3235,1651
20231212,194300,254327680,3235,3235,3235,3235,0
20231212,194200,254327680,3235,3235,3235,3235,0
20231212,194100,254327680,3235,3235,3235,3235,0
20231212,194000,254327680,3235,3235,3235,3235,0
20231212,193900,254327680,3235,3235,3235,3235,0
20231212,193800,254327680,3235,3235,3235,3235,0
20231212,193700,254327680,3235,3235,3235,3235,0
20231212,193600,254327680,3235,3235,3235,3235,0
20231212,193500,254327680,3235,3235,3235,3235,0
20231212,193400,254327680,3235,3235,3235,3235,0
20231212,193300,254327680,3235,3235,3235,3235,0
20231212,193200,254327680,3235,3235,3235,3235,0
20231212,193100,254327680,3235,3235,3235,3235,0
20231212,193000,254327680,3235,3235,3235,3235,0
20231212,192900,254327680,3235,3235,3235,3235,0
20231212,192800,254327680,3235,3235,3235,3235,0
20231212,192700,254327680,3235,3235,3235,3235,0
20231212,192600,254327680,3235,3235,3235,3235,0
20231212,192500,254327680,3235,3235,3235,3235,0
20231212,192400,254327680,3235,3235,3235,3235,0
20231212,192300,254327680,3235,3235,3235,3235,0
20231212,192200,254327680,3235,3235,3235,3235,0
20231212,192100,254327680,3235,3235,3235,3235,0
20231212,192000,254327680,3235,3235,3235,3235,0
20231212,191900,254327680,3235,3235,3235,3235,0
20231212,191800,254327680,3235,3235,3235,3235,0
20231212,191700,254327680,3235,3235,3235,3235,0
20231212,191600,254327680,3235,3235,3235,3235,0
20231212,191500,254327680,3235,3235,3235,3235,0
20231212,191400,254327680,3235,3235,3235,3235,1651
20231212,191300,254327680,3235,3235,3235,3235,0
20231212,191200,254327680,3235,3235,3235,3235,0
20231212,191100,254327680,3235,3235,3235,3235,0
20231212,191000,254327680,3235,3235,3235,3235,0
20231212,190900,254327680,3235,3235,3235,3235,0
20231212,190800,254327680,3235,3235,3235,3235,0
20231212,190700,254327680,3235,3235,3235,3235,0
20231212,190600,254327680,3235,3235,3235,3235,0
20231212,190500,254327680,3235,3235,3235,3235,0
20231212,190400,254327680,3235,3235,3235,3235,0
20231212,190300,254327680,3235,3235,3235,3235,0
20231212,190200,254327680,3235,3235,3235,3235,0
20231212,190100,254327680,3235,3235,3235,3235,0
20231212,190000,254327680,3235,3235,3235,3235,0
20231212,185900,254327680,3235,3235,3235,3235,0
20231212,185800,254327680,3235,3235,3235,3235,0
20231212,185700,254327680,3235,3235,3235,3235,0
20231212,185600,254327680,3235,3235,3235,3235,0
20231212,185500,254327680,3235,3235,3235,3235,0
20231212,185400,254327680,3235,3235,3235,3235,0
20231212,185300,254327680,3235,3235,3235,3235,0
20231212,185200,254327680,3235,3235,3235,3235,0
20231212,185100,254327680,3235,3235,3235,3235,0
20231212,185000,254327680,3235,3235,3235,3235,0
20231212,184900,254327680,3235,3235,3235,3235,0
20231212,184800,254327680,3235,3235,3235,3235,0
20231212,184700,254327680,3235,3235,3235,3235,0
20231212,184600,254327680,3235,3235,3235,3235,0
20231212,184500,254327680,3235,3235,3235,3235,0
20231212,184400,254327680,3235,3235,3235,3235,1651
20231212,184300,254327680,3235,3235,3235,3235,0
20231212,184200,254327680,3235,3235,3235,3235,0
20231212,184100,254327680,3235,3235,3235,3235,0
20231212,184000,254327680,3235,3235,3235,3235,0
20231212,183900,254327680,3235,3235,3235,3235,0
20231212,183800,254327680,3235,3235,3235,3235,0
20231212,183700,254327680,3235,3235,3235,3235,0
20231212,183600,254327680,3235,3235,3235,3235,0
20231212,183500,254327680,3235,3235,3235,3235,0
20231212,183400,254327680,3235,3235,3235,3235,0
20231212,183300,254327680,3235,3235,3235,3235,0
20231212,183200,254327680,3235,3235,3235,3235,0
20231212,183100,254327680,3235,3235,3235,3235,0
20231212,183000,254327680,3235,3235,3235,3235,0
20231212,182900,254327680,3235,3235,3235,3235,0
20231212,182800,254327680,3235,3235,3235,3235,0
20231212,182700,254327680,3235,3235,3235,3235,0
20231212,182600,254327680,3235,3235,3235,3235,0
20231212,182500,254327680,3235,3235,3235,3235,0
20231212,182400,254327680,3235,3235,3235,3235,0
20231212,182300,254327680,3235,3235,3235,3235,0
20231212,182200,254327680,3235,3235,3235,3235,0
20231212,182100,254327680,3235,3235,3235,3235,0
20231212,182000,254327680,3235,3235,3235,3235,0
20231212,181900,254327680,3235,3235,3235,3235,0
20231212,181800,254327680,3235,3235,3235,3235,0
20231212,181700,254327680,3235,3235,3235,3235,0
20231212,181600,254327680,3235,3235,3235,3235,0
20231212,181500,254327680,3235,3235,3235,3235,0
20231212,181400,254327680,3235,3235,3235,3235,1651
20231212,181300,254327680,3235,3235,3235,3235,0
20231212,181200,254327680,3235,3235,3235,3235,0
20231212,181100,254327680,3235,3235,3235,3235,0
20231212,181000,254327680,3235,3235,3235,3235,0
20231212,180900,254327680,3235,3235,3235,3235,0
20231212,180800,254327680,3235,3235,3235,3235,0
20231212,180700,254327680,3235,3235,3235,3235,0
20231212,180600,254327680,3235,3235,3235,3235,0
20231212,180500,254327680,3235,3235,3235,3235,0
20231212,180400,254327680,3235,3235,3235,3235,0
20231212,180300,254327680,3235,3235,3235,3235,0
20231212,180200,254327680,3235,3235,3235,3235,0
20231212,180100,254327680,3235,3235,3235,3235,0
20231212,180000,254327680,3235,3235,3235,3235,0
20231212,175900,254327680,3235,3235,3235,3235,0
20231212,175800,254327680,3235,3235,3235,3235,0
20231212,175700,254327680,3235,3235,3235,3235,0
20231212,175600,254327680,3235,3235,3235,3235,0
20231212,175500,254327680,3235,3235,3235,3235,0
20231212,175400,254327680,3235,3235,3235,3235,0
20231212,175300,254327680,3235,3235,3235,3235,0
20231212,175200,254327680,3235,3235,3235,3235,0
20231212,175100,254327680,3235,3235,3235,3235,0
20231212,175000,254327680,3235,3235,3235,3235,0
20231212,174900,254327680,3235,3235,3235,3235,0
20231212,174800,254327680,3235,3235,3235,3235,0
20231212,174700,254327680,3235,3235,3235,3235,0
20231212,174600,254327680,3235,3235,3235,3235,0
20231212,174500,254327680,3235,3235,3235,3235,0
20231212,174400,254327680,3235,3235,3235,3235,1651
20231212,174300,254327680,3235,3235,3235,3235,0
20231212,174200,254327680,3235,3235,3235,3235,0
20231212,174100,254327680,3235,3235,3235,3235,0
20231212,174000,254327680,3235,3235,3235,3235,0
20231212,173900,254327680,3235,3235,3235,3235,0
20231212,173800,254327680,3235,3235,3235,3235,0
20231212,173700,254327680,3235,3235,3235,3235,0
20231212,173600,254327680,3235,3235,3235,3235,0
20231212,173500,254327680,3235,3235,3235,3235,0
20231212,173400,254327680,3235,3235,3235,3235,0
20231212,173300,254327680,3235,3235,3235,3235,0
20231212,173200,254327680,3235,3235,3235,3235,0
20231212,173100,254327680,3235,3235,3235,3235,0
20231212,173000,254327680,3235,3235,3235,3235,0
20231212,172900,254327680,3235,3235,3235,3235,0
20231212,172800,254327680,3235,3235,3235,3235,0
20231212,172700,254327680,3235,3235,3235,3235,0
20231212,172600,254327680,3235,3235,3235,3235,0
20231212,172500,254327680,3235,3235,3235,3235,0
20231212,172400,254327680,3235,3235,3235,3235,0
20231212,172300,254327680,3235,3235,3235,3235,0
20231212,172200,254327680,3235,3235,3235,3235,0
20231212,172100,254327680,3235,3235,3235,3235,0
20231212,172000,254327680,3235,3235,3235,3235,0
20231212,171900,254327680,3235,3235,3235,3235,0
20231212,171800,254327680,3235,3235,3235,3235,0
20231212,171700,254327680,3235,3235,3235,3235,0
20231212,171600,254327680,3235,3235,3235,3235,0
20231212,171500,254327680,3235,3235,3235,3235,0
20231212,171400,254327680,3235,3235,3235,3235,1651
20231212,171300,254327680,3235,3235,3235,3235,0
20231212,171200,254327680,3235,3235,3235,3235,0
20231212,171100,254327680,3235,3235,3235,3235,0
20231212,171000,254327680,3235,3235,3235,3235,0
20231212,170900,254327680,3235,3235,3235,3235,0
20231212,170800,254327680,3235,3235,3235,3235,0
20231212,170700,254327680,3235,3235,3235,3235,0
20231212,170600,254327680,3235,3235,3235,3235,0
20231212,170500,254327680,3235,3235,3235,3235,0
20231212,170400,254327680,3235,3235,3235,3235,0
20231212,170300,254327680,3235,3235,3235,3235,0
20231212,170200,254327680,3235,3235,3235,3235,0
20231212,170100,254327680,3235,3235,3235,3235,0
20231212,170000,254327680,3235,3235,3235,3235,0
20231212,165900,254327680,3235,3235,3235,3235,0
20231212,165800,254327680,3235,3235,3235,3235,0
20231212,165700,254327680,3235,3235,3235,3235,0
20231212,165600,254327680,3235,3235,3235,3235,0
20231212,165500,254327680,3235,3235,3235,3235,0
20231212,165400,254327680,3235,3235,3235,3235,0
20231212,165300,254327680,3235,3235,3235,3235,0
20231212,165200,254327680,3235,3235,3235,3235,0
20231212,165100,254327680,3235,3235,3235,3235,0
20231212,165000,254327680,3235,3235,3235,3235,0
20231212,164900,254327680,3235,3235,3235,3235,0
20231212,164800,254327680,3235,3235,3235,3235,0
20231212,164700,254327680,3235,3235,3235,3235,0
20231212,164600,254327680,3235,3235,3235,3235,0
20231212,164500,254327680,3235,3235,3235,3235,0
20231212,164400,254327680,3235,3235,3235,3235,1651
20231212,164300,254327680,3235,3235,3235,3235,0
20231212,164200,254327680,3235,3235,3235,3235,0
20231212,164100,254327680,3235,3235,3235,3235,0
20231212,164000,254327680,3235,3235,3235,3235,0
20231212,163900,254327680,3235,3235,3235,3235,0
20231212,163800,254327680,3235,3235,3235,3235,0
20231212,163700,254327680,3235,3235,3235,3235,0
20231212,163600,254327680,3235,3235,3235,3235,0
20231212,163500,254327680,3235,3235,3235,3235,0
20231212,163400,254327680,3235,3235,3235,3235,0
20231212,163300,254327680,3235,3235,3235,3235,0
20231212,163200,254327680,3235,3235,3235,3235,0
20231212,163100,254327680,3235,3235,3235,3235,0
20231212,163000,254327680,3235,3235,3235,3235,0
20231212,162900,254327680,3235,3235,3235,3235,0
20231212,162800,254327680,3235,3235,3235,3235,0
20231212,162700,254327680,3235,3235,3235,3235,0
20231212,162600,254327680,3235,3235,3235,3235,0
20231212,162500,254327680,3235,3235,3235,3235,0
20231212,162400,254327680,3235,3235,3235,3235,0
20231212,162300,254327680,3235,3235,3235,3235,0
20231212,162200,254327680,3235,3235,3235,3235,0
20231212,162100,254327680,3235,3235,3235,3235,0
20231212,162000,254327680,3235,3235,3235,3235,0
20231212,161900,254327680,3235,3235,3235,3235,0
20231212,161800,254327680,3235,3235,3235,3235,0
20231212,161700,254327680,3235,3235,3235,3235,0
20231212,161600,254327680,3235,3235,3235,3235,0
20231212,161500,254327680,3235,3235,3235,3235,0
20231212,161400,254327680,3235,3235,3235,3235,1651
20231212,161300,254327680,3235,3235,3235,3235,0
20231212,161200,254327680,3235,3235,3235,3235,0
20231212,161100,254327680,3235,3235,3235,3235,0
20231212,161000,254327680,3235,3235,3235,3235,0
20231212,160900,254327680,3235,3235,3235,3235,0
20231212,160800,254327680,3235,3235,3235,3235,0
20231212,160700,254327680,3235,3235,3235,3235,0
20231212,160600,254327680,3235,3235,3235,3235,0
20231212,160500,254327680,3235,3235,3235,3235,0
20231212,160400,254327680,3235,3235,3235,3235,0
20231212,160300,254327680,3235,3235,3235,3235,0
20231212,160200,254327680,3235,3235,3235,3235,0
20231212,160100,254327680,3235,3235,3235,3235,0
20231212,160000,254327680,3235,3235,3235,3235,0
20231212,155900,254327680,3235,3235,3235,3235,0
20231212,155800,254327680,3235,3235,3235,3235,0
20231212,155700,254327680,3235,3235,3235,3235,0
20231212,155600,254327680,3235,3235,3235,3235,0
20231212,155500,254327680,3235,3235,3235,3235,0
20231212,155400,254327680,3235,3235,3235,3235,0
20231212,155300,254327680,3235,3235,3235,3235,0
20231212,155200,254327680,3235,3235,3235,3235,0
20231212,155100,254327680,3235,3235,3235,3235,0
20231212,155000,254327680,3235,3235,3235,3235,0
20231212,154900,254327680,3235,3235,3235,3235,0
20231212,154800,254327680,3235,3235,3235,3235,0
20231212,154700,254327680,3235,3235,3235,3235,0
20231212,154600,254327680,3235,3235,3235,3235,0
20231212,154500,254327680,3235,3235,3235,3235,0
20231212,154400,254327680,3235,3235,3235,3235,1651
20231212,154300,254327680,3235,3235,3235,3235,0
20231212,154200,254327680,3235,3235,3235,3235,0
20231212,154100,254327680,3235,3235,3235,3235,0
20231212,154000,254327680,3235,3235,3235,3235,0
20231212,153900,254327680,3235,3235,3235,3235,0
20231212,153800,254327680,3235,3235,3235,3235,0
20231212,153700,254327680,3235,3235,3235,3235,0
20231212,153600,254327680,3235,3235,3235,3235,0
20231212,153500,254327680,3235,3235,3235,3235,0
20231212,153400,254327680,3235,3235,3235,3235,0
20231212,153300,254327680,3235,3235,3235,3235,0
20231212,153200,254327680,3235,3235,3235,3235,0
20231212,153100,254327680,3235,3235,3235,3235,0
20231212,153000,254327680,3235,3235,3235,3235,1651
20231212,152900,248986695,3225,3225,3225,3225,0
20231212,152800,248986695,3225,3225,3225,3225,0
20231212,152700,248986695,3225,3225,3225,3225,0
20231212,152600,248986695,3225,3225,3225,3225,0
20231212,152500,248986695,3225,3225,3225,3225,0
20231212,152400,248986695,3225,3225,3225,3225,0
20231212,152300,248986695,3225,3225,3225,3225,0
20231212,152200,248986695,3225,3225,3225,3225,0
20231212,152100,248986695,3225,3225,3225,3225,0
20231212,152000,248986695,3225,3225,3225,3225,0
20231212,151900,248986695,3225,3220,3225,3220,5055
20231212,151800,232684570,3225,3225,3225,3225,3
20231212,151700,232674895,3225,3225,3225,3225,0
20231212,151600,232674895,3225,3225,3225,3225,0
20231212,151500,232674895,3225,3225,3225,3225,2
20231212,151400,232668445,3225,3225,3225,3225,0
20231212,151300,232668445,3225,3225,3225,3225,0
20231212,151200,232668445,3225,3225,3225,3225,1000
20231212,151100,229443445,3225,3225,3225,3225,100
20231212,151000,229120945,3220,3220,3220,3220,0
20231212,150900,229120945,3220,3220,3220,3220,0
20231212,150800,229120945,3220,3220,3220,3220,2000
20231212,150700,222680945,3220,3220,3220,3220,3
20231212,150600,222671285,3215,3215,3215,3215,60
20231212,150500,222478385,3215,3215,3215,3215,0
20231212,150400,222478385,3215,3215,3215,3215,0
20231212,150300,222478385,3215,3215,3215,3215,0
20231212,150200,222478385,3215,3215,3215,3215,0
20231212,150100,222478385,3215,3215,3215,3215,0
20231212,150000,222478385,3215,3215,3215,3215,160
20231212,145900,221963985,3215,3215,3215,3215,0
20231212,145800,221963985,3215,3215,3215,3215,0
20231212,145700,221963985,3215,3215,3215,3215,0
20231212,145600,221963985,3215,3215,3215,3215,1
20231212,145500,221960770,3215,3215,3215,3215,0
20231212,145400,221960770,3215,3215,3215,3215,0
20231212,145300,221960770,3215,3215,3215,3215,126
20231212,145200,221555680,3215,3215,3215,3215,763
20231212,145100,219102635,3215,3215,3215,3215,1
20231212,145000,219099420,3210,3210,3210,3210,0
20231212,144900,219099420,3210,3215,3215,3210,112
20231212,144800,218739350,3215,3215,3215,3215,2
20231212,144700,218732920,3215,3215,3215,3215,9
20231212,144600,218703985,3215,3215,3215,3215,10
20231212,144500,218671835,3215,3215,3215,3215,300
20231212,144400,217707335,3210,3210,3210,3210,94
20231212,144300,217405595,3215,3215,3215,3215,0
20231212,144200,217405595,3215,3215,3215,3215,0
20231212,144100,217405595,3215,3215,3215,3215,590
20231212,144000,215508745,3215,3215,3215,3215,0
20231212,143900,215508745,3215,3215,3215,3215,0
20231212,143800,215508745,3215,3215,3215,3215,2000
20231212,143700,209078745,3225,3225,3225,3225,5
20231212,143600,209062620,3215,3215,3215,3215,0
20231212,143500,209062620,3215,3215,3215,3215,0
20231212,143400,209062620,3215,3215,3215,3215,0
20231212,143300,209062620,3215,3215,3215,3215,919
20231212,143200,206108035,3215,3215,3215,3215,3000
20231212,143100,196463035,3215,3220,3220,3215,3001
20231212,143000,186814815,3220,3220,3220,3220,0
20231212,142900,186814815,3220,3220,3220,3220,0
20231212,142800,186814815,3220,3220,3220,3220,0
20231212,142700,186814815,3220,3220,3220,3220,0
20231212,142600,186814815,3220,3220,3220,3220,3667
20231212,142500,175007075,3225,3225,3225,3225,0
20231212,142400,175007075,3225,3225,3225,3225,0
20231212,142300,175007075,3225,3225,3225,3225,0
20231212,142200,175007075,3225,3225,3225,3225,0
20231212,142100,175007075,3225,3225,3225,3225,0
20231212,142000,175007075,3225,3225,3225,3225,0
20231212,141900,175007075,3225,3225,3225,3225,0
20231212,141800,175007075,3225,3225,3225,3225,0
20231212,141700,175007075,3225,3225,3225,3225,0
20231212,141600,175007075,3225,3225,3225,3225,0
20231212,141500,175007075,3225,3225,3225,3225,0
20231212,141400,175007075,3225,3225,3225,3225,0
20231212,141300,175007075,3225,3225,3225,3225,0
20231212,141200,175007075,3225,3225,3225,3225,0
20231212,141100,175007075,3225,3225,3225,3225,0
20231212,141000,175007075,3225,3225,3225,3225,0
20231212,140900,175007075,3225,3225,3225,3225,0
20231212,140800,175007075,3225,3225,3225,3225,0
20231212,140700,175007075,3225,3225,3225,3225,0
20231212,140600,175007075,3225,3225,3225,3225,0
20231212,140500,175007075,3225,3225,3225,3225,194
20231212,140400,174381425,3225,3225,3225,3225,0
20231212,140300,174381425,3225,3225,3225,3225,0
20231212,140200,174381425,3225,3225,3225,3225,3
20231212,140100,174371750,3225,3225,3225,3225,0
20231212,140000,174371750,3225,3225,3225,3225,0
20231212,135900,174371750,3225,3225,3225,3225,0
20231212,135800,174371750,3225,3225,3225,3225,0
20231212,135700,174371750,3225,3225,3225,3225,0
20231212,135600,174371750,3225,3225,3225,3225,0
20231212,135500,174371750,3225,3225,3225,3225,0
20231212,135400,174371750,3225,3225,3225,3225,0
20231212,135300,174371750,3225,3225,3225,3225,0
20231212,135200,174371750,3225,3225,3225,3225,0
20231212,135100,174371750,3225,3225,3225,3225,0
20231212,135000,174371750,3225,3225,3225,3225,2281
20231212,134900,167015525,3225,3225,3225,3225,0
20231212,134800,167015525,3225,3225,3225,3225,0
20231212,134700,167015525,3225,3225,3225,3225,0
20231212,134600,167015525,3225,3225,3225,3225,0
20231212,134500,167015525,3225,3225,3225,3225,0
20231212,134400,167015525,3225,3225,3225,3225,100
20231212,134300,166693025,3225,3225,3225,3225,0
20231212,134200,166693025,3225,3225,3225,3225,721
20231212,134100,164367800,3230,3225,3230,3225,105
20231212,134000,164028675,3230,3230,3230,3230,0
20231212,133900,164028675,3230,3230,3230,3230,0
20231212,133800,164028675,3230,3230,3230,3230,860
20231212,133700,161250875,3230,3230,3230,3230,0
20231212,133600,161250875,3230,3230,3230,3230,0
20231212,133500,161250875,3230,3230,3230,3230,0
20231212,133400,161250875,3230,3230,3230,3230,1
20231212,133300,161247645,3230,3230,3230,3230,0
20231212,133200,161247645,3230,3230,3230,3230,0
20231212,133100,161247645,3230,3230,3230,3230,0
20231212,133000,161247645,3230,3230,3230,3230,0
20231212,132900,161247645,3230,3230,3230,3230,0
20231212,132800,161247645,3230,3230,3230,3230,0
20231212,132700,161247645,3230,3230,3230,3230,0
20231212,132600,161247645,3230,3230,3230,3230,1
20231212,132500,161244415,3230,3230,3230,3230,0
20231212,132400,161244415,3230,3230,3230,3230,0
20231212,132300,161244415,3230,3230,3230,3230,40
20231212,132200,161115215,3230,3230,3230,3230,0
20231212,132100,161115215,3230,3230,3230,3230,0
20231212,132000,161115215,3230,3230,3230,3230,0
20231212,131900,161115215,3230,3230,3230,3230,100
20231212,131800,160792215,3230,3230,3230,3230,0
20231212,131700,160792215,3230,3230,3230,3230,0
20231212,131600,160792215,3230,3230,3230,3230,0
20231212,131500,160792215,3230,3230,3230,3230,1
20231212,131400,160788985,3230,3225,3230,3225,300
20231212,131300,159821480,3225,3225,3225,3225,1
20231212,131200,159818255,3220,3220,3220,3220,0
20231212,131100,159818255,3220,3220,3220,3220,0
20231212,131000,159818255,3220,3220,3220,3220,0
20231212,130900,159818255,3220,3220,3220,3220,0
20231212,130800,159818255,3220,3220,3220,3220,0
20231212,130700,159818255,3220,3220,3220,3220,50
20231212,130600,159657255,3230,3230,3230,3230,0
20231212,130500,159657255,3230,3230,3230,3230,0
20231212,130400,159657255,3230,3230,3230,3230,0
20231212,130300,159657255,3230,3215,3230,3215,269
20231212,130200,158789135,3215,3215,3215,3215,1009
20231212,130100,155545200,3215,3215,3215,3215,0
20231212,130000,155545200,3215,3220,3220,3215,1000
20231212,125900,152325995,3220,3220,3220,3220,0
20231212,125800,152325995,3220,3220,3220,3220,67
20231212,125700,152110255,3220,3220,3220,3220,0
20231212,125600,152110255,3220,3220,3220,3220,0
20231212,125500,152110255,3220,3220,3220,3220,0
20231212,125400,152110255,3220,3220,3220,3220,2
20231212,125300,152103815,3220,3220,3220,3220,0
20231212,125200,152103815,3220,3220,3220,3220,0
20231212,125100,152103815,3220,3220,3220,3220,4
20231212,125000,152090935,3220,3220,3220,3220,1000
20231212,124900,148870935,3230,3230,3230,3230,15
20231212,124800,148822485,3230,3230,3230,3230,0
20231212,124700,148822485,3230,3230,3230,3230,1
20231212,124600,148819255,3220,3230,3230,3220,1002
20231212,124500,145592795,3230,3230,3230,3230,1
20231212,124400,145589565,3230,3230,3230,3230,107
20231212,124300,145243955,3230,3230,3230,3230,5
20231212,124200,145227805,3230,3230,3230,3230,0
20231212,124100,145227805,3230,3225,3230,3225,201
20231212,124000,144579575,3220,3220,3220,3220,0
20231212,123900,144579575,3220,3220,3220,3220,0
20231212,123800,144579575,3220,3220,3220,3220,0
20231212,123700,144579575,3220,3220,3220,3220,0
20231212,123600,144579575,3220,3220,3220,3220,0
20231212,123500,144579575,3220,3220,3220,3220,10
20231212,123400,144547375,3220,3220,3220,3220,498
20231212,123300,142943815,3220,3220,3220,3220,0
20231212,123200,142943815,3220,3220,3220,3220,0
20231212,123100,142943815,3220,3220,3220,3220,0
20231212,123000,142943815,3220,3220,3220,3220,0
20231212,122900,142943815,3220,3220,3220,3220,0
20231212,122800,142943815,3220,3220,3220,3220,0
20231212,122700,142943815,3220,3220,3220,3220,0
20231212,122600,142943815,3220,3220,3220,3220,0
20231212,122500,142943815,3220,3220,3220,3220,0
20231212,122400,142943815,3220,3220,3220,3220,355
20231212,122300,141800715,3220,3220,3220,3220,142
20231212,122200,141343475,3220,3220,3220,3220,0
20231212,122100,141343475,3220,3220,3220,3220,0
20231212,122000,141343475,3220,3220,3220,3220,0
20231212,121900,141343475,3220,3220,3220,3220,0
20231212,121800,141343475,3220,3220,3220,3220,100
20231212,121700,141021475,3215,3215,3215,3215,0
20231212,121600,141021475,3215,3215,3215,3215,0
20231212,121500,141021475,3215,3215,3215,3215,0
20231212,121400,141021475,3215,3215,3215,3215,0
20231212,121300,141021475,3215,3215,3215,3215,0
20231212,121200,141021475,3215,3215,3215,3215,0
20231212,121100,141021475,3215,3215,3215,3215,0
20231212,121000,141021475,3215,3215,3215,3215,13
20231212,120900,140979680,3210,3210,3210,3210,0
20231212,120800,140979680,3210,3210,3210,3210,0
20231212,120700,140979680,3210,3210,3210,3210,0
20231212,120600,140979680,3210,3210,3210,3210,0
20231212,120500,140979680,3210,3210,3210,3210,0
20231212,120400,140979680,3210,3210,3210,3210,0
20231212,120300,140979680,3210,3210,3210,3210,0
20231212,120200,140979680,3210,3210,3210,3210,0
20231212,120100,140979680,3210,3215,3215,3210,739
20231212,120000,138606745,3210,3210,3210,3210,0
20231212,115900,138606745,3210,3210,3210,3210,0
20231212,115800,138606745,3210,3210,3210,3210,0
20231212,115700,138606745,3210,3210,3210,3210,0
20231212,115600,138606745,3210,3215,3215,3210,5200
20231212,115500,121893645,3220,3220,3220,3220,10
20231212,115400,121861445,3215,3215,3215,3215,0
20231212,115300,121861445,3215,3215,3215,3215,0
20231212,115200,121861445,3215,3220,3220,3215,2172
20231212,115100,114871150,3230,3230,3230,3230,0
20231212,115000,114871150,3230,3230,3230,3230,0
20231212,114900,114871150,3230,3230,3230,3230,0
20231212,114800,114871150,3230,3230,3230,3230,10
20231212,114700,114838850,3225,3225,3225,3225,0
20231212,114600,114838850,3225,3225,3225,3225,3
20231212,114500,114829175,3220,3220,3220,3220,0
20231212,114400,114829175,3220,3220,3220,3220,0
20231212,114300,114829175,3220,3220,3220,3220,0
20231212,114200,114829175,3220,3220,3220,3220,100
20231212,114100,114507175,3220,3220,3220,3220,0
20231212,114000,114507175,3220,3220,3220,3220,0
20231212,113900,114507175,3220,3220,3220,3220,0
20231212,113800,114507175,3220,3220,3220,3220,150
20231212,113700,114024175,3220,3220,3220,3220,0
20231212,113600,114024175,3220,3220,3220,3220,0
20231212,113500,114024175,3220,3220,3220,3220,150
20231212,113400,113541175,3220,3220,3220,3220,20
20231212,113300,113476775,3225,3225,3225,3225,0
20231212,113200,113476775,3225,3225,3225,3225,0
20231212,113100,113476775,3225,3225,3225,3225,0
20231212,113000,113476775,3225,3225,3225,3225,0
20231212,112900,113476775,3225,3225,3225,3225,0
20231212,112800,113476775,3225,3225,3225,3225,150
20231212,112700,112993025,3225,3225,3225,3225,0
20231212,112600,112993025,3225,3225,3225,3225,0
20231212,112500,112993025,3225,3225,3225,3225,0
20231212,112400,112993025,3225,3225,3225,3225,0
20231212,112300,112993025,3225,3225,3225,3225,0
20231212,112200,112993025,3225,3225,3225,3225,0
20231212,112100,112993025,3225,3225,3225,3225,0
20231212,112000,112993025,3225,3225,3225,3225,0
20231212,111900,112993025,3225,3225,3225,3225,0
20231212,111800,112993025,3225,3225,3225,3225,0
20231212,111700,112993025,3225,3225,3225,3225,0
20231212,111600,112993025,3225,3225,3225,3225,0
20231212,111500,112993025,3225,3225,3225,3225,0
20231212,111400,112993025,3225,3225,3225,3225,212
20231212,111300,112309325,3225,3225,3225,3225,0
20231212,111200,112309325,3225,3225,3225,3225,0
20231212,111100,112309325,3225,3225,3225,3225,400
20231212,111000,111019325,3230,3230,3230,3230,0
20231212,110900,111019325,3230,3230,3230,3230,0
20231212,110800,111019325,3230,3230,3230,3230,0
20231212,110700,111019325,3230,3230,3230,3230,5
20231212,110600,111003175,3230,3230,3230,3230,185
20231212,110500,110405625,3230,3230,3230,3230,15
20231212,110400,110357175,3225,3225,3225,3225,40
20231212,110300,110228175,3230,3230,3230,3230,100
20231212,110200,109905175,3225,3225,3225,3225,0
20231212,110100,109905175,3225,3225,3225,3225,0
20231212,110000,109905175,3225,3225,3225,3225,0
20231212,105900,109905175,3225,3225,3225,3225,0
20231212,105800,109905175,3225,3225,3225,3225,0
20231212,105700,109905175,3225,3225,3225,3225,0
20231212,105600,109905175,3225,3225,3225,3225,0
20231212,105500,109905175,3225,3225,3225,3225,5
20231212,105400,109889050,3225,3225,3225,3225,0
20231212,105300,109889050,3225,3225,3225,3225,3
20231212,105200,109879375,3225,3225,3225,3225,0
20231212,105100,109879375,3225,3225,3225,3225,0
20231212,105000,109879375,3225,3225,3225,3225,0
20231212,104900,109879375,3225,3225,3225,3225,100
20231212,104800,109556875,3230,3230,3230,3230,0
20231212,104700,109556875,3230,3230,3230,3230,0
20231212,104600,109556875,3230,3230,3230,3230,0
20231212,104500,109556875,3230,3230,3230,3230,0
20231212,104400,109556875,3230,3230,3230,3230,0
20231212,104300,109556875,3230,3230,3230,3230,1000
20231212,104200,106326875,3230,3230,3230,3230,0
20231212,104100,106326875,3230,3230,3230,3230,1
20231212,104000,106323645,3230,3230,3230,3230,101
20231212,103900,105997415,3230,3230,3230,3230,0
20231212,103800,105997415,3230,3230,3230,3230,1
20231212,103700,105994185,3230,3230,3230,3230,0
20231212,103600,105994185,3230,3230,3230,3230,1
20231212,103500,105990955,3230,3230,3230,3230,0
20231212,103400,105990955,3230,3230,3230,3230,100
20231212,103300,105667955,3235,3235,3235,3235,0
20231212,103200,105667955,3235,3235,3235,3235,0
20231212,103100,105667955,3235,3235,3235,3235,0
20231212,103000,105667955,3235,3235,3235,3235,0
20231212,102900,105667955,3235,3235,3235,3235,0
20231212,102800,105667955,3235,3235,3235,3235,1
20231212,102700,105664720,3235,3235,3235,3235,1
20231212,102600,105661485,3225,3225,3225,3225,1
20231212,102500,105658260,3235,3235,3235,3235,0
20231212,102400,105658260,3235,3235,3235,3235,0
20231212,102300,105658260,3235,3235,3235,3235,10
20231212,102200,105625910,3235,3235,3235,3235,155
20231212,102100,105124485,3235,3235,3235,3235,0
20231212,102000,105124485,3235,3235,3235,3235,0
20231212,101900,105124485,3235,3230,3235,3230,1371
20231212,101800,100689310,3235,3235,3235,3235,106
20231212,101700,100346400,3235,3235,3235,3235,0
20231212,101600,100346400,3235,3235,3235,3235,0
20231212,101500,100346400,3235,3235,3235,3235,0
20231212,101400,100346400,3235,3240,3240,3235,1328
20231212,101300,96049820,3235,3230,3235,3230,959
20231212,101200,92949695,3225,3225,3225,3225,0
20231212,101100,92949695,3225,3225,3225,3225,0
20231212,101000,92949695,3225,3225,3225,3225,0
20231212,100900,92949695,3225,3225,3225,3225,0
20231212,100800,92949695,3225,3225,3225,3225,0
20231212,100700,92949695,3225,3225,3225,3225,50
20231212,100600,92788445,3225,3225,3225,3225,0
20231212,100500,92788445,3225,3225,3225,3225,0
20231212,100400,92788445,3225,3230,3230,3225,250
20231212,100300,91982185,3225,3225,3225,3225,0
20231212,100200,91982185,3225,3225,3225,3225,0
20231212,100100,91982185,3225,3225,3225,3225,86
20231212,100000,91704835,3220,3220,3220,3220,549
20231212,095900,89937055,3225,3225,3225,3225,0
20231212,095800,89937055,3225,3225,3225,3225,0
20231212,095700,89937055,3225,3225,3225,3225,0
20231212,095600,89937055,3225,3225,3225,3225,0
20231212,095500,89937055,3225,3225,3225,3225,0
20231212,095400,89937055,3225,3225,3225,3225,0
20231212,095300,89937055,3225,3225,3225,3225,0
20231212,095200,89937055,3225,3225,3225,3225,0
20231212,095100,89937055,3225,3225,3225,3225,5
20231212,095000,89920930,3225,3225,3225,3225,25
20231212,094900,89840305,3220,3220,3220,3220,0
20231212,094800,89840305,3220,3220,3220,3220,0
20231212,094700,89840305,3220,3220,3220,3220,350
20231212,094600,88713305,3225,3225,3225,3225,0
20231212,094500,88713305,3225,3225,3225,3225,2627
20231212,094400,80241230,3220,3220,3220,3220,19
20231212,094300,80180050,3215,3215,3215,3215,0
20231212,094200,80180050,3215,3220,3220,3215,51
20231212,094100,80016080,3225,3225,3225,3225,0
20231212,094000,80016080,3225,3225,3225,3225,0
20231212,093900,80016080,3225,3225,3225,3225,1
20231212,093800,80012855,3225,3225,3225,3225,10
20231212,093700,79980605,3225,3220,3225,3220,5023
20231212,093600,63784195,3210,3210,3210,3210,157
20231212,093500,63280225,3210,3210,3210,3210,0
20231212,093400,63280225,3210,3210,3210,3210,3000
20231212,093300,53650225,3210,3215,3215,3210,3000
20231212,093200,44020175,3220,3220,3220,3215,3925
20231212,093100,31401060,3220,3220,3220,3220,60
20231212,093000,31207860,3220,3220,3220,3220,2877
20231212,092900,21943920,3225,3225,3225,3225,476
20231212,092800,20408820,3225,3230,3230,3225,2239
20231212,092700,13188020,3225,3225,3225,3225,311
20231212,092600,12185045,3225,3225,3225,3225,0
20231212,092500,12185045,3225,3225,3225,3225,0
20231212,092400,12185045,3225,3225,3225,3225,0
20231212,092300,12185045,3225,3225,3225,3225,100
20231212,092200,11862545,3225,3225,3225,3225,0
20231212,092100,11862545,3225,3225,3225,3225,0
20231212,092000,11862545,3225,3225,3225,3225,200
20231212,091900,11217545,3225,3225,3225,3225,0
20231212,091800,11217545,3225,3225,3225,3225,0
20231212,091700,11217545,3225,3225,3225,3225,0
20231212,091600,11217545,3225,3225,3225,3225,0
20231212,091500,11217545,3225,3225,3225,3225,0
20231212,091400,11217545,3225,3225,3225,3225,0
20231212,091300,11217545,3225,3225,3225,3225,0
20231212,091200,11217545,3225,3225,3225,3225,0
20231212,091100,11217545,3225,3225,3225,3225,1
20231212,091000,11214320,3240,3240,3240,3240,113
20231212,090900,10848200,3225,3225,3225,3225,1
20231212,090800,10844975,3230,3230,3230,3230,995
20231212,090700,7631125,3230,3235,3235,3230,516
20231212,090600,5964410,3230,3230,3230,3230,0
20231212,090500,5964410,3230,3230,3230,3230,5
20231212,090400,5948260,3230,3240,3240,3230,141
20231212,090300,5492430,3230,3235,3235,3230,172
20231212,090200,4936370,3240,3240,3240,3240,0
20231212,090100,4936370,3240,3240,3240,3240,1000
20231212,090000,1696370,3230,3225,3230,3225,526