KissMeData/131100/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,201600,24327740940,2735,2735,2735,2735,84366
20231212,201500,24327740940,2735,2735,2735,2735,0
20231212,201400,24327740940,2735,2735,2735,2735,0
20231212,201300,24327740940,2735,2735,2735,2735,0
20231212,201200,24327740940,2735,2735,2735,2735,0
20231212,201100,24327740940,2735,2735,2735,2735,0
20231212,201000,24327740940,2735,2735,2735,2735,0
20231212,200900,24327740940,2735,2735,2735,2735,0
20231212,200800,24327740940,2735,2735,2735,2735,0
20231212,200700,24327740940,2735,2735,2735,2735,0
20231212,200600,24327740940,2735,2735,2735,2735,0
20231212,200500,24327740940,2735,2735,2735,2735,0
20231212,200400,24327740940,2735,2735,2735,2735,0
20231212,200300,24327740940,2735,2735,2735,2735,0
20231212,200200,24327740940,2735,2735,2735,2735,0
20231212,200100,24327740940,2735,2735,2735,2735,0
20231212,200000,24327740940,2735,2735,2735,2735,0
20231212,195900,24327740940,2735,2735,2735,2735,0
20231212,195800,24327740940,2735,2735,2735,2735,0
20231212,195700,24327740940,2735,2735,2735,2735,0
20231212,195600,24327740940,2735,2735,2735,2735,0
20231212,195500,24327740940,2735,2735,2735,2735,0
20231212,195400,24327740940,2735,2735,2735,2735,0
20231212,195300,24327740940,2735,2735,2735,2735,0
20231212,195200,24327740940,2735,2735,2735,2735,0
20231212,195100,24327740940,2735,2735,2735,2735,0
20231212,195000,24327740940,2735,2735,2735,2735,0
20231212,194900,24327740940,2735,2735,2735,2735,0
20231212,194800,24327740940,2735,2735,2735,2735,0
20231212,194700,24327740940,2735,2735,2735,2735,0
20231212,194600,24327740940,2735,2735,2735,2735,84366
20231212,194500,24327740940,2735,2735,2735,2735,0
20231212,194400,24327740940,2735,2735,2735,2735,0
20231212,194300,24327740940,2735,2735,2735,2735,0
20231212,194200,24327740940,2735,2735,2735,2735,0
20231212,194100,24327740940,2735,2735,2735,2735,0
20231212,194000,24327740940,2735,2735,2735,2735,0
20231212,193900,24327740940,2735,2735,2735,2735,0
20231212,193800,24327740940,2735,2735,2735,2735,0
20231212,193700,24327740940,2735,2735,2735,2735,0
20231212,193600,24327740940,2735,2735,2735,2735,0
20231212,193500,24327740940,2735,2735,2735,2735,0
20231212,193400,24327740940,2735,2735,2735,2735,0
20231212,193300,24327740940,2735,2735,2735,2735,0
20231212,193200,24327740940,2735,2735,2735,2735,0
20231212,193100,24327740940,2735,2735,2735,2735,0
20231212,193000,24327740940,2735,2735,2735,2735,0
20231212,192900,24327740940,2735,2735,2735,2735,0
20231212,192800,24327740940,2735,2735,2735,2735,0
20231212,192700,24327740940,2735,2735,2735,2735,0
20231212,192600,24327740940,2735,2735,2735,2735,0
20231212,192500,24327740940,2735,2735,2735,2735,0
20231212,192400,24327740940,2735,2735,2735,2735,0
20231212,192300,24327740940,2735,2735,2735,2735,0
20231212,192200,24327740940,2735,2735,2735,2735,0
20231212,192100,24327740940,2735,2735,2735,2735,0
20231212,192000,24327740940,2735,2735,2735,2735,0
20231212,191900,24327740940,2735,2735,2735,2735,0
20231212,191800,24327740940,2735,2735,2735,2735,0
20231212,191700,24327740940,2735,2735,2735,2735,0
20231212,191600,24327740940,2735,2735,2735,2735,84366
20231212,191500,24327740940,2735,2735,2735,2735,0
20231212,191400,24327740940,2735,2735,2735,2735,0
20231212,191300,24327740940,2735,2735,2735,2735,0
20231212,191200,24327740940,2735,2735,2735,2735,0
20231212,191100,24327740940,2735,2735,2735,2735,0
20231212,191000,24327740940,2735,2735,2735,2735,0
20231212,190900,24327740940,2735,2735,2735,2735,0
20231212,190800,24327740940,2735,2735,2735,2735,0
20231212,190700,24327740940,2735,2735,2735,2735,0
20231212,190600,24327740940,2735,2735,2735,2735,0
20231212,190500,24327740940,2735,2735,2735,2735,0
20231212,190400,24327740940,2735,2735,2735,2735,0
20231212,190300,24327740940,2735,2735,2735,2735,0
20231212,190200,24327740940,2735,2735,2735,2735,0
20231212,190100,24327740940,2735,2735,2735,2735,0
20231212,190000,24327740940,2735,2735,2735,2735,0
20231212,185900,24327740940,2735,2735,2735,2735,0
20231212,185800,24327740940,2735,2735,2735,2735,0
20231212,185700,24327740940,2735,2735,2735,2735,0
20231212,185600,24327740940,2735,2735,2735,2735,0
20231212,185500,24327740940,2735,2735,2735,2735,0
20231212,185400,24327740940,2735,2735,2735,2735,0
20231212,185300,24327740940,2735,2735,2735,2735,0
20231212,185200,24327740940,2735,2735,2735,2735,0
20231212,185100,24327740940,2735,2735,2735,2735,0
20231212,185000,24327740940,2735,2735,2735,2735,0
20231212,184900,24327740940,2735,2735,2735,2735,0
20231212,184800,24327740940,2735,2735,2735,2735,0
20231212,184700,24327740940,2735,2735,2735,2735,0
20231212,184600,24327740940,2735,2735,2735,2735,84366
20231212,184500,24327740940,2735,2735,2735,2735,0
20231212,184400,24327740940,2735,2735,2735,2735,0
20231212,184300,24327740940,2735,2735,2735,2735,0
20231212,184200,24327740940,2735,2735,2735,2735,0
20231212,184100,24327740940,2735,2735,2735,2735,0
20231212,184000,24327740940,2735,2735,2735,2735,0
20231212,183900,24327740940,2735,2735,2735,2735,0
20231212,183800,24327740940,2735,2735,2735,2735,0
20231212,183700,24327740940,2735,2735,2735,2735,0
20231212,183600,24327740940,2735,2735,2735,2735,0
20231212,183500,24327740940,2735,2735,2735,2735,0
20231212,183400,24327740940,2735,2735,2735,2735,0
20231212,183300,24327740940,2735,2735,2735,2735,0
20231212,183200,24327740940,2735,2735,2735,2735,0
20231212,183100,24327740940,2735,2735,2735,2735,0
20231212,183000,24327740940,2735,2735,2735,2735,0
20231212,182900,24327740940,2735,2735,2735,2735,0
20231212,182800,24327740940,2735,2735,2735,2735,0
20231212,182700,24327740940,2735,2735,2735,2735,0
20231212,182600,24327740940,2735,2735,2735,2735,0
20231212,182500,24327740940,2735,2735,2735,2735,0
20231212,182400,24327740940,2735,2735,2735,2735,0
20231212,182300,24327740940,2735,2735,2735,2735,0
20231212,182200,24327740940,2735,2735,2735,2735,0
20231212,182100,24327740940,2735,2735,2735,2735,0
20231212,182000,24327740940,2735,2735,2735,2735,0
20231212,181900,24327740940,2735,2735,2735,2735,0
20231212,181800,24327740940,2735,2735,2735,2735,0
20231212,181700,24327740940,2735,2735,2735,2735,0
20231212,181600,24327740940,2735,2735,2735,2735,84366
20231212,181500,24327740940,2735,2735,2735,2735,0
20231212,181400,24327740940,2735,2735,2735,2735,0
20231212,181300,24327740940,2735,2735,2735,2735,0
20231212,181200,24327740940,2735,2735,2735,2735,0
20231212,181100,24327740940,2735,2735,2735,2735,0
20231212,181000,24327740940,2735,2735,2735,2735,0
20231212,180900,24327740940,2735,2735,2735,2735,0
20231212,180800,24327740940,2735,2735,2735,2735,0
20231212,180700,24327740940,2735,2735,2735,2735,0
20231212,180600,24327740940,2735,2735,2735,2735,0
20231212,180500,24327740940,2735,2735,2735,2735,0
20231212,180400,24327740940,2735,2735,2735,2735,0
20231212,180300,24327740940,2735,2735,2735,2735,0
20231212,180200,24327740940,2735,2735,2735,2735,0
20231212,180100,24327740940,2735,2735,2735,2735,0
20231212,180000,24327740940,2735,2735,2735,2735,0
20231212,175900,24327740940,2735,2735,2735,2735,0
20231212,175800,24327740940,2735,2735,2735,2735,0
20231212,175700,24327740940,2735,2735,2735,2735,0
20231212,175600,24327740940,2735,2735,2735,2735,0
20231212,175500,24327740940,2735,2735,2735,2735,0
20231212,175400,24327740940,2735,2735,2735,2735,0
20231212,175300,24327740940,2735,2735,2735,2735,0
20231212,175200,24327740940,2735,2735,2735,2735,0
20231212,175100,24327740940,2735,2735,2735,2735,0
20231212,175000,24327740940,2735,2735,2735,2735,0
20231212,174900,24327740940,2735,2735,2735,2735,0
20231212,174800,24327740940,2735,2735,2735,2735,0
20231212,174700,24327740940,2735,2735,2735,2735,0
20231212,174600,24327740940,2735,2735,2735,2735,84366
20231212,174500,24327740940,2735,2735,2735,2735,0
20231212,174400,24327740940,2735,2735,2735,2735,0
20231212,174300,24327740940,2735,2735,2735,2735,0
20231212,174200,24327740940,2735,2735,2735,2735,0
20231212,174100,24327740940,2735,2735,2735,2735,0
20231212,174000,24327740940,2735,2735,2735,2735,0
20231212,173900,24327740940,2735,2735,2735,2735,0
20231212,173800,24327740940,2735,2735,2735,2735,0
20231212,173700,24327740940,2735,2735,2735,2735,0
20231212,173600,24327740940,2735,2735,2735,2735,0
20231212,173500,24327740940,2735,2735,2735,2735,0
20231212,173400,24327740940,2735,2735,2735,2735,0
20231212,173300,24327740940,2735,2735,2735,2735,0
20231212,173200,24327740940,2735,2735,2735,2735,0
20231212,173100,24327740940,2735,2735,2735,2735,0
20231212,173000,24327740940,2735,2735,2735,2735,0
20231212,172900,24327740940,2735,2735,2735,2735,0
20231212,172800,24327740940,2735,2735,2735,2735,0
20231212,172700,24327740940,2735,2735,2735,2735,0
20231212,172600,24327740940,2735,2735,2735,2735,0
20231212,172500,24327740940,2735,2735,2735,2735,0
20231212,172400,24327740940,2735,2735,2735,2735,0
20231212,172300,24327740940,2735,2735,2735,2735,0
20231212,172200,24327740940,2735,2735,2735,2735,0
20231212,172100,24327740940,2735,2735,2735,2735,0
20231212,172000,24327740940,2735,2735,2735,2735,0
20231212,171900,24327740940,2735,2735,2735,2735,0
20231212,171800,24327740940,2735,2735,2735,2735,0
20231212,171700,24327740940,2735,2735,2735,2735,0
20231212,171600,24327740940,2735,2735,2735,2735,84366
20231212,171500,24327740940,2735,2735,2735,2735,0
20231212,171400,24327740940,2735,2735,2735,2735,0
20231212,171300,24327740940,2735,2735,2735,2735,0
20231212,171200,24327740940,2735,2735,2735,2735,0
20231212,171100,24327740940,2735,2735,2735,2735,0
20231212,171000,24327740940,2735,2735,2735,2735,0
20231212,170900,24327740940,2735,2735,2735,2735,0
20231212,170800,24327740940,2735,2735,2735,2735,0
20231212,170700,24327740940,2735,2735,2735,2735,0
20231212,170600,24327740940,2735,2735,2735,2735,0
20231212,170500,24327740940,2735,2735,2735,2735,0
20231212,170400,24327740940,2735,2735,2735,2735,0
20231212,170300,24327740940,2735,2735,2735,2735,0
20231212,170200,24327740940,2735,2735,2735,2735,0
20231212,170100,24327740940,2735,2735,2735,2735,0
20231212,170000,24327740940,2735,2735,2735,2735,0
20231212,165900,24327740940,2735,2735,2735,2735,0
20231212,165800,24327740940,2735,2735,2735,2735,0
20231212,165700,24327740940,2735,2735,2735,2735,0
20231212,165600,24327740940,2735,2735,2735,2735,0
20231212,165500,24327740940,2735,2735,2735,2735,0
20231212,165400,24327740940,2735,2735,2735,2735,0
20231212,165300,24327740940,2735,2735,2735,2735,0
20231212,165200,24327740940,2735,2735,2735,2735,0
20231212,165100,24327740940,2735,2735,2735,2735,0
20231212,165000,24327740940,2735,2735,2735,2735,0
20231212,164900,24327740940,2735,2735,2735,2735,0
20231212,164800,24327740940,2735,2735,2735,2735,0
20231212,164700,24327740940,2735,2735,2735,2735,0
20231212,164600,24327740940,2735,2735,2735,2735,84366
20231212,164500,24327740940,2735,2735,2735,2735,0
20231212,164400,24327740940,2735,2735,2735,2735,0
20231212,164300,24327740940,2735,2735,2735,2735,0
20231212,164200,24327740940,2735,2735,2735,2735,0
20231212,164100,24327740940,2735,2735,2735,2735,0
20231212,164000,24327740940,2735,2735,2735,2735,0
20231212,163900,24327740940,2735,2735,2735,2735,0
20231212,163800,24327740940,2735,2735,2735,2735,0
20231212,163700,24327740940,2735,2735,2735,2735,0
20231212,163600,24327740940,2735,2735,2735,2735,0
20231212,163500,24327740940,2735,2735,2735,2735,0
20231212,163400,24327740940,2735,2735,2735,2735,0
20231212,163300,24327740940,2735,2735,2735,2735,0
20231212,163200,24327740940,2735,2735,2735,2735,0
20231212,163100,24327740940,2735,2735,2735,2735,0
20231212,163000,24327740940,2735,2735,2735,2735,0
20231212,162900,24327740940,2735,2735,2735,2735,0
20231212,162800,24327740940,2735,2735,2735,2735,0
20231212,162700,24327740940,2735,2735,2735,2735,0
20231212,162600,24327740940,2735,2735,2735,2735,0
20231212,162500,24327740940,2735,2735,2735,2735,0
20231212,162400,24327740940,2735,2735,2735,2735,0
20231212,162300,24327740940,2735,2735,2735,2735,0
20231212,162200,24327740940,2735,2735,2735,2735,0
20231212,162100,24327740940,2735,2735,2735,2735,0
20231212,162000,24327740940,2735,2735,2735,2735,0
20231212,161900,24327740940,2735,2735,2735,2735,0
20231212,161800,24327740940,2735,2735,2735,2735,0
20231212,161700,24327740940,2735,2735,2735,2735,0
20231212,161600,24327740940,2735,2735,2735,2735,84366
20231212,161500,24327740940,2735,2735,2735,2735,0
20231212,161400,24327740940,2735,2735,2735,2735,0
20231212,161300,24327740940,2735,2735,2735,2735,0
20231212,161200,24327740940,2735,2735,2735,2735,0
20231212,161100,24327740940,2735,2735,2735,2735,0
20231212,161000,24327740940,2735,2735,2735,2735,0
20231212,160900,24327740940,2735,2735,2735,2735,0
20231212,160800,24327740940,2735,2735,2735,2735,0
20231212,160700,24327740940,2735,2735,2735,2735,0
20231212,160600,24327740940,2735,2735,2735,2735,0
20231212,160500,24327740940,2735,2735,2735,2735,0
20231212,160400,24327740940,2735,2735,2735,2735,0
20231212,160300,24327740940,2735,2735,2735,2735,0
20231212,160200,24327740940,2735,2735,2735,2735,0
20231212,160100,24327740940,2735,2735,2735,2735,0
20231212,160000,24327740940,2735,2735,2735,2735,0
20231212,155900,24327740940,2735,2735,2735,2735,0
20231212,155800,24327740940,2735,2735,2735,2735,0
20231212,155700,24327740940,2735,2735,2735,2735,0
20231212,155600,24327740940,2735,2735,2735,2735,0
20231212,155500,24327740940,2735,2735,2735,2735,0
20231212,155400,24327740940,2735,2735,2735,2735,0
20231212,155300,24327740940,2735,2735,2735,2735,0
20231212,155200,24327740940,2735,2735,2735,2735,0
20231212,155100,24327740940,2735,2735,2735,2735,0
20231212,155000,24327740940,2735,2735,2735,2735,0
20231212,154900,24327740940,2735,2735,2735,2735,0
20231212,154800,24327740940,2735,2735,2735,2735,0
20231212,154700,24327740940,2735,2735,2735,2735,0
20231212,154600,24327740940,2735,2735,2735,2735,84366
20231212,154500,24327740940,2735,2735,2735,2735,0
20231212,154400,24327740940,2735,2735,2735,2735,0
20231212,154300,24327740940,2735,2735,2735,2735,0
20231212,154200,24327740940,2735,2735,2735,2735,0
20231212,154100,24327740940,2735,2735,2735,2735,0
20231212,154000,24327740940,2735,2735,2735,2735,0
20231212,153900,24327740940,2735,2735,2735,2735,0
20231212,153800,24327740940,2735,2735,2735,2735,0
20231212,153700,24327740940,2735,2735,2735,2735,0
20231212,153600,24327740940,2735,2735,2735,2735,0
20231212,153500,24327740940,2735,2735,2735,2735,0
20231212,153400,24327740940,2735,2735,2735,2735,0
20231212,153300,24327740940,2735,2735,2735,2735,0
20231212,153200,24327740940,2735,2735,2735,2735,0
20231212,153100,24327740940,2735,2735,2735,2735,0
20231212,153000,24327740940,2735,2735,2735,2735,84366
20231212,152900,24096999930,2755,2755,2755,2755,0
20231212,152800,24096999930,2755,2755,2755,2755,0
20231212,152700,24096999930,2755,2755,2755,2755,0
20231212,152600,24096999930,2755,2755,2755,2755,0
20231212,152500,24096999930,2755,2755,2755,2755,0
20231212,152400,24096999930,2755,2755,2755,2755,0
20231212,152300,24096999930,2755,2755,2755,2755,0
20231212,152200,24096999930,2755,2755,2755,2755,0
20231212,152100,24096999930,2755,2755,2755,2755,0
20231212,152000,24096999930,2755,2755,2755,2755,0
20231212,151900,24096999930,2755,2755,2760,2740,15361
20231212,151800,24054757495,2755,2745,2755,2740,7329
20231212,151700,24034644505,2745,2755,2760,2745,20085
20231212,151600,23979340745,2760,2755,2760,2750,27702
20231212,151500,23903024575,2750,2745,2760,2745,20624
20231212,151400,23846287670,2745,2740,2750,2740,13947
20231212,151300,23808000015,2740,2715,2740,2715,13303
20231212,151200,23771723950,2725,2720,2725,2715,5907
20231212,151100,23755665700,2720,2720,2725,2715,2926
20231212,151000,23747705815,2720,2725,2725,2715,5521
20231212,150900,23732690565,2725,2725,2725,2720,3439
20231212,150800,23723326475,2725,2715,2730,2715,4707
20231212,150700,23710520775,2715,2715,2715,2715,2112
20231212,150600,23704786695,2715,2715,2715,2715,1150
20231212,150500,23701664445,2715,2710,2715,2705,710
20231212,150400,23699738250,2710,2710,2710,2710,2441
20231212,150300,23693123140,2710,2705,2715,2705,1952
20231212,150200,23687840840,2705,2705,2710,2705,5139
20231212,150100,23673939840,2705,2710,2710,2700,2040
20231212,150000,23668428620,2710,2700,2715,2700,702
20231212,145900,23666530405,2700,2705,2705,2700,5937
20231212,145800,23650499535,2705,2715,2715,2705,3167
20231212,145700,23641927890,2710,2715,2715,2710,1803
20231212,145600,23637041640,2715,2715,2720,2715,2668
20231212,145500,23629792690,2710,2715,2720,2710,3060
20231212,145400,23621492390,2715,2720,2720,2715,1678
20231212,145300,23616931620,2715,2715,2720,2715,1224
20231212,145200,23613608435,2720,2715,2720,2715,3688
20231212,145100,23603588895,2715,2715,2715,2715,600
20231212,145000,23601959895,2710,2720,2720,2710,4459
20231212,144900,23589868265,2715,2720,2720,2715,151
20231212,144800,23589458045,2715,2715,2720,2715,2477
20231212,144700,23582731990,2720,2715,2720,2715,694
20231212,144600,23580845960,2715,2715,2715,2715,1522
20231212,144500,23576713730,2715,2710,2715,2710,2176
20231212,144400,23570815990,2705,2705,2710,2705,732
20231212,144300,23568835910,2705,2700,2710,2700,1308
20231212,144200,23565296800,2700,2700,2700,2700,1540
20231212,144100,23561138800,2690,2690,2690,2685,3047
20231212,144000,23552945295,2690,2690,2690,2690,1025
20231212,143900,23550188045,2690,2695,2695,2690,4418
20231212,143800,23538298275,2695,2695,2695,2690,3553
20231212,143700,23528723035,2695,2705,2705,2695,2453
20231212,143600,23522108095,2700,2700,2700,2695,699
20231212,143500,23520221160,2705,2700,2705,2695,5000
20231212,143400,23506726225,2700,2710,2710,2700,3246
20231212,143300,23497941040,2715,2715,2720,2715,1020
20231212,143200,23495171240,2715,2725,2725,2715,1610
20231212,143100,23490799830,2715,2730,2730,2715,4513
20231212,143000,23478503530,2730,2735,2735,2730,130
20231212,142900,23478148085,2735,2735,2735,2735,1
20231212,142800,23478145350,2735,2725,2735,2720,4559
20231212,142700,23465715580,2725,2730,2730,2725,1360
20231212,142600,23462007580,2735,2735,2735,2735,1526
20231212,142500,23457833970,2735,2725,2735,2725,743
20231212,142400,23455805995,2730,2740,2740,2730,11430
20231212,142300,23424590900,2735,2740,2750,2735,3568
20231212,142200,23414806890,2740,2730,2740,2725,6085
20231212,142100,23398194590,2735,2740,2750,2730,13702
20231212,142000,23360668900,2740,2730,2745,2725,7340
20231212,141900,23340620510,2725,2730,2730,2725,1478
20231212,141800,23336588665,2730,2725,2730,2725,26574
20231212,141700,23264045280,2725,2715,2730,2715,4550
20231212,141600,23251629120,2715,2715,2725,2715,6583
20231212,141500,23233728390,2715,2715,2715,2715,800
20231212,141400,23231556390,2715,2720,2720,2715,302
20231212,141300,23230736455,2720,2725,2725,2720,4804
20231212,141200,23217653975,2725,2725,2725,2720,2255
20231212,141100,23211512100,2725,2725,2725,2720,875
20231212,141000,23209131600,2715,2715,2720,2715,613
20231212,140900,23207464840,2715,2720,2725,2715,1013
20231212,140800,23204710785,2720,2710,2720,2710,1287
20231212,140700,23201221885,2710,2720,2720,2710,2207
20231212,140600,23195237915,2720,2730,2730,2720,1825
20231212,140500,23190268510,2720,2725,2730,2720,3289
20231212,140400,23181306245,2725,2690,2725,2690,7281
20231212,140300,23161536585,2695,2685,2695,2685,3593
20231212,140200,23151863685,2685,2690,2695,2685,12605
20231212,140100,23118006395,2695,2695,2695,2685,18338
20231212,140000,23068683660,2690,2705,2705,2690,15459
20231212,135900,23027010740,2700,2710,2715,2700,2312
20231212,135800,23020758300,2705,2715,2715,2705,1762
20231212,135700,23015981040,2715,2700,2715,2700,2687
20231212,135600,23008710865,2705,2715,2715,2705,1076
20231212,135500,23005800025,2715,2715,2715,2710,2628
20231212,135400,22998665065,2715,2705,2715,2705,74
20231212,135300,22998464565,2715,2700,2715,2700,3387
20231212,135200,22989306915,2705,2705,2705,2700,327
20231212,135100,22988423450,2705,2705,2710,2700,2097
20231212,135000,22982758825,2700,2720,2720,2700,12118
20231212,134900,22949988300,2720,2710,2720,2710,2689
20231212,134800,22942697705,2720,2720,2720,2710,3064
20231212,134700,22934387480,2720,2705,2720,2705,1274
20231212,134600,22930939905,2705,2705,2705,2705,912
20231212,134500,22928472945,2710,2710,2710,2705,483
20231212,134400,22927165815,2710,2725,2725,2705,7292
20231212,134300,22907375865,2725,2730,2730,2720,1803
20231212,134200,22902463965,2725,2715,2725,2715,1939
20231212,134100,22897188905,2715,2710,2720,2710,807
20231212,134000,22894997975,2710,2735,2735,2710,5797
20231212,133900,22879172260,2735,2710,2735,2710,1740
20231212,133800,22874427610,2710,2710,2720,2705,2127
20231212,133700,22868662505,2710,2705,2710,2705,5863
20231212,133600,22852801565,2705,2710,2720,2705,6775
20231212,133500,22834438060,2705,2705,2710,2705,4996
20231212,133400,22820922040,2710,2710,2720,2705,7332
20231212,133300,22801071175,2710,2720,2725,2710,5318
20231212,133200,22786634960,2720,2720,2730,2720,574
20231212,133100,22785072995,2720,2725,2730,2720,2786
20231212,133000,22777489995,2725,2715,2730,2710,11613
20231212,132900,22745956540,2715,2710,2715,2710,32147
20231212,132800,22658708370,2710,2745,2745,2710,17454
20231212,132700,22611249920,2735,2750,2750,2735,1987
20231212,132600,22605815385,2750,2750,2750,2730,8767
20231212,132500,22581840805,2750,2770,2775,2750,11517
20231212,132400,22550065230,2765,2775,2780,2755,23777
20231212,132300,22484210235,2780,2780,2785,2770,52968
20231212,132200,22337000435,2775,2795,2795,2775,24033
20231212,132100,22270106415,2795,2760,2795,2760,41438
20231212,132000,22154938810,2765,2750,2765,2745,7897
20231212,131900,22133160350,2745,2720,2750,2720,7789
20231212,131800,22111866850,2725,2735,2735,2720,4768
20231212,131700,22098869870,2730,2740,2745,2730,9992
20231212,131600,22071507395,2745,2755,2755,2740,13416
20231212,131500,22034672595,2750,2760,2770,2750,10778
20231212,131400,22004922300,2765,2765,2775,2760,65796
20231212,131300,21822929605,2770,2755,2770,2755,24158
20231212,131200,21756165895,2760,2745,2760,2735,14258
20231212,131100,21716968460,2740,2740,2750,2735,8929
20231212,131000,21692447650,2735,2710,2750,2710,17775
20231212,130900,21644055935,2710,2710,2710,2705,3269
20231212,130800,21635205595,2710,2710,2715,2705,5232
20231212,130700,21621041335,2710,2705,2715,2705,6960
20231212,130600,21602190205,2705,2700,2710,2700,4214
20231212,130500,21590792255,2705,2710,2715,2705,1562
20231212,130400,21586566875,2715,2710,2715,2705,587
20231212,130300,21584978500,2705,2705,2705,2700,5010
20231212,130200,21571436920,2700,2720,2720,2690,29957
20231212,130100,21490397255,2715,2720,2720,2710,3619
20231212,130000,21480574970,2720,2710,2720,2710,646
20231212,125900,21478820555,2720,2710,2720,2705,8111
20231212,125800,21456830465,2705,2725,2725,2705,19103
20231212,125700,21405076665,2725,2720,2730,2720,3111
20231212,125600,21396608575,2720,2725,2725,2715,10322
20231212,125500,21368530245,2725,2755,2755,2725,14945
20231212,125400,21327602910,2750,2780,2780,2750,38643
20231212,125300,21220683435,2775,2760,2780,2750,41341
20231212,125200,21106386090,2760,2715,2765,2715,53647
20231212,125100,20958996545,2720,2705,2720,2695,6879
20231212,125000,20940348445,2695,2690,2705,2690,1259
20231212,124900,20936951750,2695,2710,2710,2690,6493
20231212,124800,20919460815,2705,2700,2710,2690,12524
20231212,124700,20885677720,2705,2705,2705,2690,12194
20231212,124600,20852783285,2705,2705,2710,2705,142
20231212,124500,20852399160,2710,2705,2710,2700,2395
20231212,124400,20845924450,2705,2705,2710,2695,15307
20231212,124300,20804504435,2705,2695,2705,2695,8368
20231212,124200,20781944475,2700,2700,2705,2700,4114
20231212,124100,20770831665,2705,2705,2710,2700,1260
20231212,124000,20767425360,2700,2710,2710,2700,2294
20231212,123900,20761228025,2710,2710,2715,2705,2211
20231212,123800,20755240580,2715,2715,2720,2695,15061
20231212,123700,20714551835,2700,2700,2710,2700,5621
20231212,123600,20699370135,2700,2710,2715,2700,8941
20231212,123500,20675166740,2705,2695,2710,2695,7789
20231212,123400,20654124175,2695,2700,2710,2695,1808
20231212,123300,20649241275,2710,2690,2710,2685,5782
20231212,123200,20633661860,2690,2705,2705,2690,20466
20231212,123100,20578505505,2705,2715,2720,2700,10846
20231212,123000,20549154175,2720,2720,2725,2710,3086
20231212,122900,20540776870,2715,2705,2715,2700,9946
20231212,122800,20513861550,2705,2720,2720,2700,5482
20231212,122700,20499035545,2700,2715,2725,2700,24399
20231212,122600,20433039380,2720,2715,2725,2710,9042
20231212,122500,20408468560,2710,2705,2710,2705,33663
20231212,122400,20317407645,2705,2705,2705,2705,0
20231212,122300,20317407645,2705,2745,2750,2705,57649
20231212,122200,20160527625,2745,2755,2755,2745,21298
20231212,122100,20101993390,2755,2765,2765,2750,11314
20231212,122000,20070811390,2765,2765,2765,2760,23468
20231212,121900,20005924440,2770,2770,2770,2770,1914
20231212,121800,20000622660,2775,2775,2775,2770,7553
20231212,121700,19979690850,2775,2780,2790,2775,1459
20231212,121600,19975640240,2780,2785,2785,2780,1184
20231212,121500,19972347855,2785,2790,2795,2785,1652
20231212,121400,19967732685,2795,2785,2795,2785,2061
20231212,121300,19961975980,2785,2795,2795,2780,3326
20231212,121200,19952704620,2795,2800,2800,2790,1976
20231212,121100,19947176845,2795,2800,2800,2795,1512
20231212,121000,19942947680,2800,2795,2800,2790,1433
20231212,120900,19938944675,2795,2795,2795,2790,3811
20231212,120800,19928308830,2790,2780,2795,2780,1415
20231212,120700,19924364955,2780,2790,2790,2780,2197
20231212,120600,19918244795,2790,2790,2790,2790,2853
20231212,120500,19910284925,2790,2790,2795,2785,1365
20231212,120400,19906477685,2785,2790,2790,2785,1401
20231212,120300,19902572890,2790,2790,2790,2785,1354
20231212,120200,19898795380,2785,2780,2790,2780,81
20231212,120100,19898570120,2780,2780,2790,2780,420
20231212,120000,19897401510,2780,2780,2780,2775,1396
20231212,115900,19893523435,2780,2780,2780,2780,2168
20231212,115800,19887496395,2775,2790,2795,2775,3637
20231212,115700,19877365900,2790,2780,2795,2780,2324
20231212,115600,19870882680,2780,2770,2780,2770,1151
20231212,115500,19867688515,2770,2775,2775,2760,4833
20231212,115400,19854327575,2775,2770,2775,2770,1254
20231212,115300,19850851495,2760,2770,2770,2760,9319
20231212,115200,19825118235,2770,2780,2780,2770,8354
20231212,115100,19801953355,2780,2785,2795,2780,4706
20231212,115000,19788854855,2785,2780,2785,2780,337
20231212,114900,19787917985,2790,2780,2790,2775,5371
20231212,114800,19772995980,2780,2785,2795,2775,1581
20231212,114700,19768599830,2795,2780,2795,2775,3543
20231212,114600,19758742510,2780,2780,2780,2775,18015
20231212,114500,19708669270,2775,2780,2790,2775,550
20231212,114400,19707142605,2780,2785,2785,2775,2392
20231212,114300,19700486910,2785,2790,2790,2780,1494
20231212,114200,19696325750,2790,2790,2795,2765,7796
20231212,114100,19674689295,2790,2785,2795,2785,6655
20231212,114000,19656130030,2790,2770,2790,2765,12538
20231212,113900,19621362665,2770,2790,2790,2765,8106
20231212,113800,19598890845,2790,2800,2800,2790,7049
20231212,113700,19579208990,2800,2805,2810,2800,6928
20231212,113600,19559794200,2805,2810,2810,2800,4047
20231212,113500,19548442410,2810,2815,2820,2800,6486
20231212,113400,19530214845,2820,2810,2820,2805,7577
20231212,113300,19508901890,2810,2805,2810,2800,2769
20231212,113200,19501135150,2805,2805,2805,2800,7074
20231212,113100,19481298280,2800,2800,2805,2800,8293
20231212,113000,19458075140,2805,2795,2810,2795,8395
20231212,112900,19434565055,2795,2790,2795,2785,5110
20231212,112800,19420313055,2785,2780,2790,2780,4336
20231212,112700,19408230000,2790,2770,2795,2770,16042
20231212,112600,19363658640,2775,2765,2795,2765,16690
20231212,112500,19317351890,2765,2775,2775,2740,57905
20231212,112400,19157903905,2775,2795,2795,2760,38777
20231212,112300,19050395735,2800,2810,2810,2795,3476
20231212,112200,19040648315,2815,2800,2820,2800,6317
20231212,112100,19022880130,2810,2810,2815,2785,22677
20231212,112000,18959475845,2800,2820,2820,2795,38261
20231212,111900,18852156955,2820,2825,2825,2815,5101
20231212,111800,18837771550,2825,2825,2825,2820,10989
20231212,111700,18806775900,2825,2820,2835,2820,5146
20231212,111600,18792248430,2820,2835,2835,2820,15390
20231212,111500,18748756725,2840,2840,2850,2830,5537
20231212,111400,18733053355,2840,2820,2850,2820,17094
20231212,111300,18684559130,2820,2820,2825,2815,16941
20231212,111200,18636816865,2825,2850,2850,2820,28541
20231212,111100,18555938610,2850,2875,2875,2850,14196
20231212,111000,18515401235,2870,2880,2880,2870,947
20231212,110900,18512681965,2880,2875,2890,2865,7398
20231212,110800,18491418180,2875,2870,2875,2860,5425
20231212,110700,18475865575,2865,2870,2870,2855,2543
20231212,110600,18468587155,2870,2855,2880,2855,15597
20231212,110500,18423875055,2860,2850,2865,2840,10666
20231212,110400,18393498625,2840,2855,2855,2835,38882
20231212,110300,18282718700,2860,2875,2875,2855,31233
20231212,110200,18193261965,2875,2880,2880,2875,4585
20231212,110100,18180067450,2880,2885,2885,2865,22432
20231212,110000,18115622845,2885,2900,2900,2885,16095
20231212,105900,18069097580,2900,2925,2925,2895,13148
20231212,105800,18030894010,2925,2890,2925,2890,6469
20231212,105700,18012120530,2890,2925,2935,2890,36076
20231212,105600,17907220825,2925,2945,2945,2920,18175
20231212,105500,17854049005,2945,2940,2950,2940,4733
20231212,105400,17840126935,2950,2960,2965,2930,9309
20231212,105300,17812755305,2960,2965,2965,2955,2848
20231212,105200,17804322050,2970,2930,2985,2930,26877
20231212,105100,17725111615,2935,2930,2935,2925,9709
20231212,105000,17696652720,2935,2930,2935,2925,4841
20231212,104900,17682460505,2935,2935,2935,2925,8335
20231212,104800,17658056690,2935,2930,2940,2925,16827
20231212,104700,17608778120,2930,2940,2945,2930,13523
20231212,104600,17569049100,2945,2935,2945,2930,5123
20231212,104500,17553990700,2935,2955,2955,2925,36904
20231212,104400,17445554935,2955,2960,2960,2950,12199
20231212,104300,17409543295,2955,2955,2960,2950,8790
20231212,104200,17383569985,2955,2955,2960,2950,26111
20231212,104100,17306480415,2960,2960,2970,2960,9720
20231212,104000,17277704370,2960,2980,2980,2955,25403
20231212,103900,17202419485,2980,2980,2995,2980,6186
20231212,103800,17183972140,2995,2980,3000,2980,4163
20231212,103700,17171539790,3000,2975,3000,2975,16094
20231212,103600,17123588850,2975,2980,2990,2975,7390
20231212,103500,17101569565,2980,2970,2985,2965,12689
20231212,103400,17063890870,2985,2985,2985,2970,10892
20231212,103300,17031475015,2985,3015,3015,2980,12377
20231212,103200,16994431760,3015,3030,3035,3005,5351
20231212,103100,16978298570,3035,3010,3040,3010,8496
20231212,103000,16952559570,3010,3035,3040,3005,17402
20231212,102900,16899894225,3035,3005,3040,3005,36834
20231212,102800,16788315250,3010,2980,3020,2980,11465
20231212,102700,16753954030,2985,2980,2990,2970,11294
20231212,102600,16720339185,2980,2970,2980,2960,19047
20231212,102500,16663805845,2980,2975,2980,2960,12052
20231212,102400,16628038995,2980,2985,2990,2970,14729
20231212,102300,16584179860,2980,3000,3000,2980,22493
20231212,102200,16516871315,3000,3020,3020,2995,5794
20231212,102100,16499489405,3020,3005,3020,3000,6836
20231212,102000,16478955140,3005,2995,3005,2990,4990
20231212,101900,16463998695,2995,3040,3040,2990,33939
20231212,101800,16361675855,3045,3035,3045,3030,17524
20231212,101700,16308404420,3040,3010,3045,3005,21892
20231212,101600,16242103800,3005,2970,3015,2970,14509
20231212,101500,16198686820,2970,3000,3010,2965,54490
20231212,101400,16036254270,3000,3010,3020,3000,16494
20231212,101300,15986694915,3025,3025,3045,3020,12130
20231212,101200,15949938125,3030,3015,3030,3005,7931
20231212,101100,15926050120,3015,3015,3020,3005,9343
20231212,101000,15897931360,3015,3030,3030,3010,7983
20231212,100900,15873852995,3030,3050,3055,3025,23934
20231212,100800,15801045485,3050,3045,3050,3040,9370
20231212,100700,15772514695,3040,3030,3045,3025,12943
20231212,100600,15733205715,3025,3020,3030,3020,11009
20231212,100500,15699894330,3030,3005,3030,3000,43642
20231212,100400,15568574525,3005,3020,3040,3005,38297
20231212,100300,15453163200,3025,3050,3055,3015,27726
20231212,100200,15369047095,3050,3070,3070,3040,11417
20231212,100100,15334236015,3065,3075,3075,3065,1892
20231212,100000,15328425605,3075,3070,3085,3060,11572
20231212,095900,15292858500,3080,3075,3080,3070,3988
20231212,095800,15280589215,3080,3055,3080,3050,13537
20231212,095700,15239241420,3055,3090,3090,3050,8974
20231212,095600,15211741225,3090,3075,3090,3075,8163
20231212,095500,15186623435,3075,3095,3095,3070,17190
20231212,095400,15133649050,3095,3075,3100,3075,9278
20231212,095300,15105005865,3075,3095,3100,3075,15776
20231212,095200,15056333820,3090,3095,3110,3085,8741
20231212,095100,15029262720,3095,3110,3110,3095,16243
20231212,095000,14978876745,3110,3130,3130,3100,6432
20231212,094900,14958811085,3130,3110,3140,3095,31484
20231212,094800,14860526855,3110,3095,3120,3095,23623
20231212,094700,14787147745,3100,3100,3105,3085,11566
20231212,094600,14751374955,3100,3095,3105,3090,14555
20231212,094500,14706268730,3100,3090,3105,3085,13639
20231212,094400,14664090245,3095,3130,3140,3090,29042
20231212,094300,14573791610,3130,3110,3150,3110,52761
20231212,094200,14408399790,3110,3060,3120,3050,54507
20231212,094100,14239797435,3060,3045,3060,3040,21126
20231212,094000,14175460755,3050,3055,3060,3045,17344
20231212,093900,14122570405,3055,3060,3060,3045,29779
20231212,093800,14031703600,3065,3080,3080,3060,16505
20231212,093700,13981034405,3075,3055,3080,3035,48369
20231212,093600,13833335830,3055,3105,3105,3055,62084
20231212,093500,13641617580,3105,3125,3125,3100,37732
20231212,093400,13524212805,3125,3135,3145,3120,34067
20231212,093300,13417606655,3140,3160,3160,3130,47217
20231212,093200,13269101025,3160,3120,3170,3110,108309
20231212,093100,12929030665,3135,3110,3140,3110,41032
20231212,093000,12800802320,3115,3140,3140,3090,52843
20231212,092900,12636157970,3135,3155,3155,3135,54750
20231212,092800,12464040975,3160,3130,3160,3110,63211
20231212,092700,12265886155,3130,3065,3140,3065,57463
20231212,092600,12087319715,3065,3065,3080,3065,32267
20231212,092500,11988216785,3065,3055,3075,3055,19764
20231212,092400,11927597105,3055,3035,3085,3035,53646
20231212,092300,11763234405,3045,3060,3080,3030,34632
20231212,092200,11657506075,3060,2995,3070,2980,49125
20231212,092100,11508513845,2995,3030,3030,2975,41620
20231212,092000,11383729735,3030,3010,3050,3000,45277
20231212,091900,11246548460,3010,2995,3015,2990,31592
20231212,091800,11151667405,2995,2995,3025,2970,79719
20231212,091700,10913415665,2995,3035,3060,2950,146770
20231212,091600,10473971725,3035,3035,3110,3030,88957
20231212,091500,10201066365,3035,3070,3070,3000,134999
20231212,091400,9792883585,3070,3210,3230,3020,167150
20231212,091300,9273206860,3210,3210,3250,3210,77266
20231212,091200,9023783045,3215,3190,3250,3165,78183
20231212,091100,8772807200,3170,3215,3225,3160,76322
20231212,091000,8529455260,3185,3275,3275,3110,241349
20231212,090900,7761576475,3275,3265,3295,3260,237791
20231212,090800,6981987945,3265,3135,3285,3125,377441
20231212,090700,5768471630,3135,3050,3160,3015,150098
20231212,090600,5301476595,3045,3060,3155,3015,206932
20231212,090500,4660732815,3060,2990,3060,2965,128783
20231212,090400,4275072105,2995,2955,3040,2935,171138
20231212,090300,3762088035,2960,3085,3195,2920,561943
20231212,090200,2038645480,3085,3005,3110,3005,673276
20231212,090100,0,2730,2730,2730,2730,0
20231212,090000,0,2730,2730,2730,2730,0