KissMeData/131400/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,201700,2370783200,3240,3240,3240,3240,10068
20231212,201600,2370783200,3240,3240,3240,3240,0
20231212,201500,2370783200,3240,3240,3240,3240,0
20231212,201400,2370783200,3240,3240,3240,3240,0
20231212,201300,2370783200,3240,3240,3240,3240,0
20231212,201200,2370783200,3240,3240,3240,3240,0
20231212,201100,2370783200,3240,3240,3240,3240,0
20231212,201000,2370783200,3240,3240,3240,3240,0
20231212,200900,2370783200,3240,3240,3240,3240,0
20231212,200800,2370783200,3240,3240,3240,3240,0
20231212,200700,2370783200,3240,3240,3240,3240,0
20231212,200600,2370783200,3240,3240,3240,3240,0
20231212,200500,2370783200,3240,3240,3240,3240,0
20231212,200400,2370783200,3240,3240,3240,3240,0
20231212,200300,2370783200,3240,3240,3240,3240,0
20231212,200200,2370783200,3240,3240,3240,3240,0
20231212,200100,2370783200,3240,3240,3240,3240,0
20231212,200000,2370783200,3240,3240,3240,3240,0
20231212,195900,2370783200,3240,3240,3240,3240,0
20231212,195800,2370783200,3240,3240,3240,3240,0
20231212,195700,2370783200,3240,3240,3240,3240,0
20231212,195600,2370783200,3240,3240,3240,3240,0
20231212,195500,2370783200,3240,3240,3240,3240,0
20231212,195400,2370783200,3240,3240,3240,3240,0
20231212,195300,2370783200,3240,3240,3240,3240,0
20231212,195200,2370783200,3240,3240,3240,3240,0
20231212,195100,2370783200,3240,3240,3240,3240,0
20231212,195000,2370783200,3240,3240,3240,3240,0
20231212,194900,2370783200,3240,3240,3240,3240,0
20231212,194800,2370783200,3240,3240,3240,3240,0
20231212,194700,2370783200,3240,3240,3240,3240,10068
20231212,194600,2370783200,3240,3240,3240,3240,0
20231212,194500,2370783200,3240,3240,3240,3240,0
20231212,194400,2370783200,3240,3240,3240,3240,0
20231212,194300,2370783200,3240,3240,3240,3240,0
20231212,194200,2370783200,3240,3240,3240,3240,0
20231212,194100,2370783200,3240,3240,3240,3240,0
20231212,194000,2370783200,3240,3240,3240,3240,0
20231212,193900,2370783200,3240,3240,3240,3240,0
20231212,193800,2370783200,3240,3240,3240,3240,0
20231212,193700,2370783200,3240,3240,3240,3240,0
20231212,193600,2370783200,3240,3240,3240,3240,0
20231212,193500,2370783200,3240,3240,3240,3240,0
20231212,193400,2370783200,3240,3240,3240,3240,0
20231212,193300,2370783200,3240,3240,3240,3240,0
20231212,193200,2370783200,3240,3240,3240,3240,0
20231212,193100,2370783200,3240,3240,3240,3240,0
20231212,193000,2370783200,3240,3240,3240,3240,0
20231212,192900,2370783200,3240,3240,3240,3240,0
20231212,192800,2370783200,3240,3240,3240,3240,0
20231212,192700,2370783200,3240,3240,3240,3240,0
20231212,192600,2370783200,3240,3240,3240,3240,0
20231212,192500,2370783200,3240,3240,3240,3240,0
20231212,192400,2370783200,3240,3240,3240,3240,0
20231212,192300,2370783200,3240,3240,3240,3240,0
20231212,192200,2370783200,3240,3240,3240,3240,0
20231212,192100,2370783200,3240,3240,3240,3240,0
20231212,192000,2370783200,3240,3240,3240,3240,0
20231212,191900,2370783200,3240,3240,3240,3240,0
20231212,191800,2370783200,3240,3240,3240,3240,0
20231212,191700,2370783200,3240,3240,3240,3240,10068
20231212,191600,2370783200,3240,3240,3240,3240,0
20231212,191500,2370783200,3240,3240,3240,3240,0
20231212,191400,2370783200,3240,3240,3240,3240,0
20231212,191300,2370783200,3240,3240,3240,3240,0
20231212,191200,2370783200,3240,3240,3240,3240,0
20231212,191100,2370783200,3240,3240,3240,3240,0
20231212,191000,2370783200,3240,3240,3240,3240,0
20231212,190900,2370783200,3240,3240,3240,3240,0
20231212,190800,2370783200,3240,3240,3240,3240,0
20231212,190700,2370783200,3240,3240,3240,3240,0
20231212,190600,2370783200,3240,3240,3240,3240,0
20231212,190500,2370783200,3240,3240,3240,3240,0
20231212,190400,2370783200,3240,3240,3240,3240,0
20231212,190300,2370783200,3240,3240,3240,3240,0
20231212,190200,2370783200,3240,3240,3240,3240,0
20231212,190100,2370783200,3240,3240,3240,3240,0
20231212,190000,2370783200,3240,3240,3240,3240,0
20231212,185900,2370783200,3240,3240,3240,3240,0
20231212,185800,2370783200,3240,3240,3240,3240,0
20231212,185700,2370783200,3240,3240,3240,3240,0
20231212,185600,2370783200,3240,3240,3240,3240,0
20231212,185500,2370783200,3240,3240,3240,3240,0
20231212,185400,2370783200,3240,3240,3240,3240,0
20231212,185300,2370783200,3240,3240,3240,3240,0
20231212,185200,2370783200,3240,3240,3240,3240,0
20231212,185100,2370783200,3240,3240,3240,3240,0
20231212,185000,2370783200,3240,3240,3240,3240,0
20231212,184900,2370783200,3240,3240,3240,3240,0
20231212,184800,2370783200,3240,3240,3240,3240,0
20231212,184700,2370783200,3240,3240,3240,3240,10068
20231212,184600,2370783200,3240,3240,3240,3240,0
20231212,184500,2370783200,3240,3240,3240,3240,0
20231212,184400,2370783200,3240,3240,3240,3240,0
20231212,184300,2370783200,3240,3240,3240,3240,0
20231212,184200,2370783200,3240,3240,3240,3240,0
20231212,184100,2370783200,3240,3240,3240,3240,0
20231212,184000,2370783200,3240,3240,3240,3240,0
20231212,183900,2370783200,3240,3240,3240,3240,0
20231212,183800,2370783200,3240,3240,3240,3240,0
20231212,183700,2370783200,3240,3240,3240,3240,0
20231212,183600,2370783200,3240,3240,3240,3240,0
20231212,183500,2370783200,3240,3240,3240,3240,0
20231212,183400,2370783200,3240,3240,3240,3240,0
20231212,183300,2370783200,3240,3240,3240,3240,0
20231212,183200,2370783200,3240,3240,3240,3240,0
20231212,183100,2370783200,3240,3240,3240,3240,0
20231212,183000,2370783200,3240,3240,3240,3240,0
20231212,182900,2370783200,3240,3240,3240,3240,0
20231212,182800,2370783200,3240,3240,3240,3240,0
20231212,182700,2370783200,3240,3240,3240,3240,0
20231212,182600,2370783200,3240,3240,3240,3240,0
20231212,182500,2370783200,3240,3240,3240,3240,0
20231212,182400,2370783200,3240,3240,3240,3240,0
20231212,182300,2370783200,3240,3240,3240,3240,0
20231212,182200,2370783200,3240,3240,3240,3240,0
20231212,182100,2370783200,3240,3240,3240,3240,0
20231212,182000,2370783200,3240,3240,3240,3240,0
20231212,181900,2370783200,3240,3240,3240,3240,0
20231212,181800,2370783200,3240,3240,3240,3240,0
20231212,181700,2370783200,3240,3240,3240,3240,10068
20231212,181600,2370783200,3240,3240,3240,3240,0
20231212,181500,2370783200,3240,3240,3240,3240,0
20231212,181400,2370783200,3240,3240,3240,3240,0
20231212,181300,2370783200,3240,3240,3240,3240,0
20231212,181200,2370783200,3240,3240,3240,3240,0
20231212,181100,2370783200,3240,3240,3240,3240,0
20231212,181000,2370783200,3240,3240,3240,3240,0
20231212,180900,2370783200,3240,3240,3240,3240,0
20231212,180800,2370783200,3240,3240,3240,3240,0
20231212,180700,2370783200,3240,3240,3240,3240,0
20231212,180600,2370783200,3240,3240,3240,3240,0
20231212,180500,2370783200,3240,3240,3240,3240,0
20231212,180400,2370783200,3240,3240,3240,3240,0
20231212,180300,2370783200,3240,3240,3240,3240,0
20231212,180200,2370783200,3240,3240,3240,3240,0
20231212,180100,2370783200,3240,3240,3240,3240,0
20231212,180000,2370783200,3240,3240,3240,3240,0
20231212,175900,2370783200,3240,3240,3240,3240,0
20231212,175800,2370783200,3240,3240,3240,3240,0
20231212,175700,2370783200,3240,3240,3240,3240,0
20231212,175600,2370783200,3240,3240,3240,3240,0
20231212,175500,2370783200,3240,3240,3240,3240,0
20231212,175400,2370783200,3240,3240,3240,3240,0
20231212,175300,2370783200,3240,3240,3240,3240,0
20231212,175200,2370783200,3240,3240,3240,3240,0
20231212,175100,2370783200,3240,3240,3240,3240,0
20231212,175000,2370783200,3240,3240,3240,3240,0
20231212,174900,2370783200,3240,3240,3240,3240,0
20231212,174800,2370783200,3240,3240,3240,3240,0
20231212,174700,2370783200,3240,3240,3240,3240,10068
20231212,174600,2370783200,3240,3240,3240,3240,0
20231212,174500,2370783200,3240,3240,3240,3240,0
20231212,174400,2370783200,3240,3240,3240,3240,0
20231212,174300,2370783200,3240,3240,3240,3240,0
20231212,174200,2370783200,3240,3240,3240,3240,0
20231212,174100,2370783200,3240,3240,3240,3240,0
20231212,174000,2370783200,3240,3240,3240,3240,0
20231212,173900,2370783200,3240,3240,3240,3240,0
20231212,173800,2370783200,3240,3240,3240,3240,0
20231212,173700,2370783200,3240,3240,3240,3240,0
20231212,173600,2370783200,3240,3240,3240,3240,0
20231212,173500,2370783200,3240,3240,3240,3240,0
20231212,173400,2370783200,3240,3240,3240,3240,0
20231212,173300,2370783200,3240,3240,3240,3240,0
20231212,173200,2370783200,3240,3240,3240,3240,0
20231212,173100,2370783200,3240,3240,3240,3240,0
20231212,173000,2370783200,3240,3240,3240,3240,0
20231212,172900,2370783200,3240,3240,3240,3240,0
20231212,172800,2370783200,3240,3240,3240,3240,0
20231212,172700,2370783200,3240,3240,3240,3240,0
20231212,172600,2370783200,3240,3240,3240,3240,0
20231212,172500,2370783200,3240,3240,3240,3240,0
20231212,172400,2370783200,3240,3240,3240,3240,0
20231212,172300,2370783200,3240,3240,3240,3240,0
20231212,172200,2370783200,3240,3240,3240,3240,0
20231212,172100,2370783200,3240,3240,3240,3240,0
20231212,172000,2370783200,3240,3240,3240,3240,0
20231212,171900,2370783200,3240,3240,3240,3240,0
20231212,171800,2370783200,3240,3240,3240,3240,0
20231212,171700,2370783200,3240,3240,3240,3240,10068
20231212,171600,2370783200,3240,3240,3240,3240,0
20231212,171500,2370783200,3240,3240,3240,3240,0
20231212,171400,2370783200,3240,3240,3240,3240,0
20231212,171300,2370783200,3240,3240,3240,3240,0
20231212,171200,2370783200,3240,3240,3240,3240,0
20231212,171100,2370783200,3240,3240,3240,3240,0
20231212,171000,2370783200,3240,3240,3240,3240,0
20231212,170900,2370783200,3240,3240,3240,3240,0
20231212,170800,2370783200,3240,3240,3240,3240,0
20231212,170700,2370783200,3240,3240,3240,3240,0
20231212,170600,2370783200,3240,3240,3240,3240,0
20231212,170500,2370783200,3240,3240,3240,3240,0
20231212,170400,2370783200,3240,3240,3240,3240,0
20231212,170300,2370783200,3240,3240,3240,3240,0
20231212,170200,2370783200,3240,3240,3240,3240,0
20231212,170100,2370783200,3240,3240,3240,3240,0
20231212,170000,2370783200,3240,3240,3240,3240,0
20231212,165900,2370783200,3240,3240,3240,3240,0
20231212,165800,2370783200,3240,3240,3240,3240,0
20231212,165700,2370783200,3240,3240,3240,3240,0
20231212,165600,2370783200,3240,3240,3240,3240,0
20231212,165500,2370783200,3240,3240,3240,3240,0
20231212,165400,2370783200,3240,3240,3240,3240,0
20231212,165300,2370783200,3240,3240,3240,3240,0
20231212,165200,2370783200,3240,3240,3240,3240,0
20231212,165100,2370783200,3240,3240,3240,3240,0
20231212,165000,2370783200,3240,3240,3240,3240,0
20231212,164900,2370783200,3240,3240,3240,3240,0
20231212,164800,2370783200,3240,3240,3240,3240,0
20231212,164700,2370783200,3240,3240,3240,3240,10068
20231212,164600,2370783200,3240,3240,3240,3240,0
20231212,164500,2370783200,3240,3240,3240,3240,0
20231212,164400,2370783200,3240,3240,3240,3240,0
20231212,164300,2370783200,3240,3240,3240,3240,0
20231212,164200,2370783200,3240,3240,3240,3240,0
20231212,164100,2370783200,3240,3240,3240,3240,0
20231212,164000,2370783200,3240,3240,3240,3240,0
20231212,163900,2370783200,3240,3240,3240,3240,0
20231212,163800,2370783200,3240,3240,3240,3240,0
20231212,163700,2370783200,3240,3240,3240,3240,0
20231212,163600,2370783200,3240,3240,3240,3240,0
20231212,163500,2370783200,3240,3240,3240,3240,0
20231212,163400,2370783200,3240,3240,3240,3240,0
20231212,163300,2370783200,3240,3240,3240,3240,0
20231212,163200,2370783200,3240,3240,3240,3240,0
20231212,163100,2370783200,3240,3240,3240,3240,0
20231212,163000,2370783200,3240,3240,3240,3240,0
20231212,162900,2370783200,3240,3240,3240,3240,0
20231212,162800,2370783200,3240,3240,3240,3240,0
20231212,162700,2370783200,3240,3240,3240,3240,0
20231212,162600,2370783200,3240,3240,3240,3240,0
20231212,162500,2370783200,3240,3240,3240,3240,0
20231212,162400,2370783200,3240,3240,3240,3240,0
20231212,162300,2370783200,3240,3240,3240,3240,0
20231212,162200,2370783200,3240,3240,3240,3240,0
20231212,162100,2370783200,3240,3240,3240,3240,0
20231212,162000,2370783200,3240,3240,3240,3240,0
20231212,161900,2370783200,3240,3240,3240,3240,0
20231212,161800,2370783200,3240,3240,3240,3240,0
20231212,161700,2370783200,3240,3240,3240,3240,10068
20231212,161600,2370783200,3240,3240,3240,3240,0
20231212,161500,2370783200,3240,3240,3240,3240,0
20231212,161400,2370783200,3240,3240,3240,3240,0
20231212,161300,2370783200,3240,3240,3240,3240,0
20231212,161200,2370783200,3240,3240,3240,3240,0
20231212,161100,2370783200,3240,3240,3240,3240,0
20231212,161000,2370783200,3240,3240,3240,3240,0
20231212,160900,2370783200,3240,3240,3240,3240,0
20231212,160800,2370783200,3240,3240,3240,3240,0
20231212,160700,2370783200,3240,3240,3240,3240,0
20231212,160600,2370783200,3240,3240,3240,3240,0
20231212,160500,2370783200,3240,3240,3240,3240,0
20231212,160400,2370783200,3240,3240,3240,3240,0
20231212,160300,2370783200,3240,3240,3240,3240,0
20231212,160200,2370783200,3240,3240,3240,3240,0
20231212,160100,2370783200,3240,3240,3240,3240,0
20231212,160000,2370783200,3240,3240,3240,3240,0
20231212,155900,2370783200,3240,3240,3240,3240,0
20231212,155800,2370783200,3240,3240,3240,3240,0
20231212,155700,2370783200,3240,3240,3240,3240,0
20231212,155600,2370783200,3240,3240,3240,3240,0
20231212,155500,2370783200,3240,3240,3240,3240,0
20231212,155400,2370783200,3240,3240,3240,3240,0
20231212,155300,2370783200,3240,3240,3240,3240,0
20231212,155200,2370783200,3240,3240,3240,3240,0
20231212,155100,2370783200,3240,3240,3240,3240,0
20231212,155000,2370783200,3240,3240,3240,3240,0
20231212,154900,2370783200,3240,3240,3240,3240,0
20231212,154800,2370783200,3240,3240,3240,3240,0
20231212,154700,2370783200,3240,3240,3240,3240,10068
20231212,154600,2370783200,3240,3240,3240,3240,0
20231212,154500,2370783200,3240,3240,3240,3240,0
20231212,154400,2370783200,3240,3240,3240,3240,0
20231212,154300,2370783200,3240,3240,3240,3240,0
20231212,154200,2370783200,3240,3240,3240,3240,0
20231212,154100,2370783200,3240,3240,3240,3240,0
20231212,154000,2370783200,3240,3240,3240,3240,0
20231212,153900,2370783200,3240,3240,3240,3240,0
20231212,153800,2370783200,3240,3240,3240,3240,0
20231212,153700,2370783200,3240,3240,3240,3240,0
20231212,153600,2370783200,3240,3240,3240,3240,0
20231212,153500,2370783200,3240,3240,3240,3240,0
20231212,153400,2370783200,3240,3240,3240,3240,0
20231212,153300,2370783200,3240,3240,3240,3240,0
20231212,153200,2370783200,3240,3240,3240,3240,0
20231212,153100,2370783200,3240,3240,3240,3240,0
20231212,153000,2370783200,3240,3240,3240,3240,10068
20231212,152900,2338162880,3245,3245,3245,3245,0
20231212,152800,2338162880,3245,3245,3245,3245,0
20231212,152700,2338162880,3245,3245,3245,3245,0
20231212,152600,2338162880,3245,3245,3245,3245,0
20231212,152500,2338162880,3245,3245,3245,3245,0
20231212,152400,2338162880,3245,3245,3245,3245,0
20231212,152300,2338162880,3245,3245,3245,3245,0
20231212,152200,2338162880,3245,3245,3245,3245,0
20231212,152100,2338162880,3245,3245,3245,3245,0
20231212,152000,2338162880,3245,3245,3245,3245,0
20231212,151900,2338162880,3245,3240,3245,3240,443
20231212,151800,2336726805,3245,3240,3245,3240,1281
20231212,151700,2332574890,3245,3240,3245,3240,903
20231212,151600,2329649020,3245,3240,3245,3240,1897
20231212,151500,2323502460,3240,3245,3245,3240,486
20231212,151400,2321927030,3245,3245,3245,3245,89
20231212,151300,2321638225,3240,3245,3245,3240,523
20231212,151200,2319943590,3240,3245,3245,3240,3180
20231212,151100,2309640280,3245,3245,3245,3245,252
20231212,151000,2308822540,3245,3245,3245,3240,1970
20231212,150900,2302434930,3245,3245,3245,3245,302
20231212,150800,2301454940,3240,3240,3240,3240,1288
20231212,150700,2297281820,3245,3245,3245,3245,889
20231212,150600,2294397015,3245,3245,3245,3245,550
20231212,150500,2292612265,3245,3240,3245,3240,2
20231212,150400,2292605780,3245,3245,3245,3245,832
20231212,150300,2289905940,3240,3240,3240,3240,351
20231212,150200,2288768700,3240,3245,3245,3240,1461
20231212,150100,2284031785,3245,3245,3245,3245,1728
20231212,150000,2278424425,3245,3245,3245,3245,31
20231212,145900,2278323830,3240,3240,3240,3240,0
20231212,145800,2278323830,3240,3245,3245,3240,23
20231212,145700,2278249295,3245,3245,3245,3240,3020
20231212,145600,2268458480,3250,3245,3250,3245,1048
20231212,145500,2265057715,3245,3240,3245,3240,133
20231212,145400,2264626290,3245,3245,3245,3240,253
20231212,145300,2263805555,3245,3245,3245,3240,9
20231212,145200,2263776370,3240,3245,3245,3240,652
20231212,145100,2261661635,3245,3250,3250,3245,404
20231212,145000,2260350600,3245,3250,3250,3245,488
20231212,144900,2258767025,3245,3245,3245,3245,14
20231212,144800,2258721595,3245,3245,3245,3245,412
20231212,144700,2257384655,3245,3245,3245,3245,656
20231212,144600,2255255935,3245,3245,3245,3245,253
20231212,144500,2254434950,3245,3240,3245,3240,240
20231212,144400,2253656595,3245,3245,3245,3245,1958
20231212,144300,2247302885,3245,3240,3245,3230,6517
20231212,144200,2226224945,3240,3240,3240,3240,267
20231212,144100,2225359865,3240,3240,3240,3240,127
20231212,144000,2224948385,3240,3240,3240,3240,85
20231212,143900,2224672985,3240,3235,3240,3235,630
20231212,143800,2222634370,3235,3240,3240,3235,265
20231212,143700,2221776620,3240,3240,3240,3240,220
20231212,143600,2221063820,3240,3240,3240,3240,217
20231212,143500,2220360740,3235,3240,3240,3235,205
20231212,143400,2219697340,3240,3240,3240,3240,106
20231212,143300,2219353900,3240,3245,3245,3240,2948
20231212,143200,2209800630,3245,3240,3245,3240,101
20231212,143100,2209473385,3245,3245,3245,3240,226
20231212,143000,2208740245,3245,3245,3245,3245,70
20231212,142900,2208513095,3240,3245,3245,3240,218
20231212,142800,2207805690,3245,3245,3245,3240,106
20231212,142700,2207461745,3245,3245,3245,3245,764
20231212,142600,2204982565,3245,3245,3245,3240,493
20231212,142500,2203385235,3240,3245,3245,3240,391
20231212,142400,2202118095,3250,3250,3250,3240,582
20231212,142300,2200229355,3250,3250,3250,3250,342
20231212,142200,2199117855,3250,3245,3250,3245,2025
20231212,142100,2192538040,3250,3245,3255,3230,15004
20231212,142000,2144018725,3240,3240,3240,3240,20084
20231212,141900,2078946565,3255,3255,3255,3255,120
20231212,141800,2078555965,3255,3240,3255,3240,191
20231212,141700,2077935895,3240,3250,3250,3240,5086
20231212,141600,2061437540,3250,3250,3250,3250,0
20231212,141500,2061437540,3250,3250,3250,3250,795
20231212,141400,2058853790,3250,3250,3250,3250,33
20231212,141300,2058746540,3250,3250,3250,3250,514
20231212,141200,2057076040,3250,3250,3250,3250,508
20231212,141100,2055425040,3250,3250,3250,3250,72
20231212,141000,2055191040,3250,3260,3260,3245,3242
20231212,140900,2044660220,3260,3260,3260,3250,664
20231212,140800,2042500275,3260,3255,3260,3255,116
20231212,140700,2042122690,3260,3260,3260,3255,757
20231212,140600,2039655870,3260,3260,3260,3260,2026
20231212,140500,2033051110,3260,3260,3260,3250,1447
20231212,140400,2028347050,3260,3255,3260,3255,2788
20231212,140300,2019268575,3255,3260,3260,3255,265
20231212,140200,2018405790,3255,3255,3255,3255,1
20231212,140100,2018402535,3260,3255,3260,3250,652
20231212,140000,2016283465,3250,3260,3260,3250,2295
20231212,135900,2008819000,3260,3255,3260,3255,360
20231212,135800,2007647150,3255,3255,3255,3255,112
20231212,135700,2007282590,3260,3250,3260,3250,2352
20231212,135600,1999616070,3260,3255,3260,3255,249
20231212,135500,1998805325,3255,3255,3255,3255,156
20231212,135400,1998297545,3255,3260,3260,3255,2488
20231212,135300,1990198995,3260,3255,3260,3255,970
20231212,135200,1987038295,3260,3260,3260,3260,420
20231212,135100,1985669095,3260,3260,3265,3260,520
20231212,135000,1983973890,3260,3260,3260,3260,1406
20231212,134900,1979390330,3260,3260,3260,3260,170
20231212,134800,1978836130,3255,3255,3260,3255,934
20231212,134700,1975792960,3260,3265,3265,3260,1575
20231212,134600,1970658210,3260,3260,3260,3260,501
20231212,134500,1969024950,3260,3265,3265,3260,2372
20231212,134400,1961292130,3265,3255,3265,3255,1578
20231212,134300,1956147945,3255,3250,3255,3250,1584
20231212,134200,1950992030,3250,3245,3255,3245,1092
20231212,134100,1947442680,3250,3250,3250,3250,59
20231212,134000,1947250930,3245,3245,3245,3245,1
20231212,133900,1947247685,3240,3245,3245,3240,274
20231212,133800,1946359545,3245,3245,3245,3245,3
20231212,133700,1946349810,3240,3245,3245,3240,462
20231212,133600,1944850625,3245,3240,3245,3240,403
20231212,133500,1943543390,3245,3240,3245,3240,540
20231212,133400,1941793780,3240,3240,3245,3240,898
20231212,133300,1938883535,3240,3245,3245,3240,274
20231212,133200,1937995675,3245,3245,3245,3240,304
20231212,133100,1937009445,3245,3245,3245,3245,73
20231212,133000,1936772560,3245,3245,3245,3245,546
20231212,132900,1935000790,3245,3250,3250,3240,620
20231212,132800,1932988465,3245,3245,3250,3245,1283
20231212,132700,1928824500,3250,3250,3250,3245,223
20231212,132600,1928099775,3245,3240,3250,3240,59
20231212,132500,1927908070,3245,3240,3250,3240,10269
20231212,132400,1894632535,3235,3235,3235,3235,295
20231212,132300,1893678210,3235,3235,3235,3235,380
20231212,132200,1892448910,3240,3235,3240,3235,24
20231212,132100,1892371160,3240,3235,3240,3235,2637
20231212,132000,1883834780,3235,3235,3240,3235,164
20231212,131900,1883304230,3235,3235,3235,3230,501
20231212,131800,1881683940,3235,3240,3240,3230,1739
20231212,131700,1876058280,3235,3235,3235,3235,485
20231212,131600,1874489305,3235,3240,3240,3235,32
20231212,131500,1874385780,3240,3235,3240,3235,190
20231212,131400,1873771125,3235,3235,3235,3235,1308
20231212,131300,1869539745,3235,3235,3235,3235,54
20231212,131200,1869365055,3235,3240,3240,3235,1485
20231212,131100,1864559970,3240,3240,3240,3240,69
20231212,131000,1864336410,3240,3250,3250,3240,2047
20231212,130900,1857699045,3250,3250,3250,3250,56
20231212,130800,1857517045,3250,3250,3250,3250,229
20231212,130700,1856772795,3245,3245,3245,3245,1477
20231212,130600,1851979930,3250,3250,3250,3250,1380
20231212,130500,1847494930,3250,3240,3250,3240,1781
20231212,130400,1841708305,3240,3240,3240,3240,38
20231212,130300,1841585185,3240,3240,3240,3240,130
20231212,130200,1841163985,3240,3235,3240,3235,31
20231212,130100,1841063595,3240,3245,3245,3240,1074
20231212,130000,1837578835,3245,3235,3245,3235,114
20231212,125900,1837209695,3240,3240,3240,3240,488
20231212,125800,1835628575,3240,3240,3240,3240,931
20231212,125700,1832612135,3240,3240,3240,3240,61
20231212,125600,1832414495,3240,3240,3240,3240,500
20231212,125500,1830794495,3240,3235,3240,3235,296
20231212,125400,1829836340,3240,3240,3240,3240,601
20231212,125300,1827889100,3240,3245,3245,3240,2011
20231212,125200,1821363765,3245,3235,3245,3235,645
20231212,125100,1819273325,3240,3240,3245,3235,2079
20231212,125000,1812542365,3240,3240,3240,3240,1516
20231212,124900,1807630525,3240,3240,3245,3235,215
20231212,124800,1806934020,3240,3235,3240,3235,381
20231212,124700,1805701130,3235,3235,3235,3235,5
20231212,124600,1805684955,3235,3235,3235,3235,150
20231212,124500,1805199705,3240,3240,3240,3240,18
20231212,124400,1805141385,3240,3245,3245,3240,247
20231212,124300,1804340860,3245,3240,3245,3240,822
20231212,124200,1801677550,3240,3235,3240,3235,350
20231212,124100,1800545005,3240,3235,3240,3235,65
20231212,124000,1800334420,3240,3235,3240,3235,85
20231212,123900,1800059435,3235,3235,3235,3235,1
20231212,123800,1800056200,3240,3240,3240,3240,0
20231212,123700,1800056200,3240,3240,3240,3240,103
20231212,123600,1799722480,3240,3235,3240,3235,55
20231212,123500,1799544550,3235,3235,3235,3235,60
20231212,123400,1799350450,3235,3230,3235,3230,141
20231212,123300,1798894325,3230,3230,3230,3225,58
20231212,123200,1798706990,3230,3235,3235,3230,5076
20231212,123100,1782309980,3235,3235,3235,3235,406
20231212,123000,1780996570,3230,3230,3230,3230,212
20231212,122900,1780311810,3230,3230,3230,3225,325
20231212,122800,1779263560,3230,3235,3240,3225,7635
20231212,122700,1754599280,3230,3230,3230,3230,120
20231212,122600,1754211680,3230,3230,3235,3230,111
20231212,122500,1753852850,3230,3230,3230,3230,174
20231212,122400,1753290830,3230,3230,3230,3230,156
20231212,122300,1752786950,3225,3230,3230,3225,317
20231212,122200,1751763540,3230,3230,3230,3225,1685
20231212,122100,1746321230,3230,3230,3235,3230,1081
20231212,122000,1742829595,3230,3230,3235,3230,2761
20231212,121900,1733910780,3235,3235,3235,3230,25
20231212,121800,1733829910,3235,3235,3235,3230,384
20231212,121700,1732589315,3235,3235,3235,3230,85
20231212,121600,1732314355,3230,3230,3230,3230,1452
20231212,121500,1727624395,3230,3235,3235,3230,398
20231212,121400,1726336925,3230,3230,3235,3230,156
20231212,121300,1725833040,3230,3230,3235,3230,419
20231212,121200,1724479510,3230,3235,3235,3230,4696
20231212,121100,1709311295,3235,3230,3235,3230,283
20231212,121000,1708395795,3230,3230,3235,3230,449
20231212,120900,1706945375,3230,3230,3235,3230,218
20231212,120800,1706241155,3230,3235,3235,3230,13
20231212,120700,1706199110,3230,3230,3235,3230,157
20231212,120600,1705691235,3235,3235,3235,3230,460
20231212,120500,1704203150,3235,3235,3235,3230,896
20231212,120400,1701305245,3230,3230,3235,3230,6
20231212,120300,1701285850,3235,3230,3235,3230,6
20231212,120200,1701266450,3235,3235,3235,3230,39
20231212,120100,1701140295,3235,3230,3235,3230,111
20231212,120000,1700781250,3230,3235,3235,3230,202
20231212,115900,1700128780,3225,3230,3230,3225,1130
20231212,115800,1696481020,3225,3230,3230,3225,163
20231212,115700,1695955070,3230,3225,3230,3225,109
20231212,115600,1695603005,3225,3230,3230,3225,439
20231212,115500,1694186715,3225,3230,3230,3225,1157
20231212,115400,1690455330,3230,3230,3230,3230,85
20231212,115300,1690180780,3230,3230,3230,3225,2890
20231212,115200,1680851175,3235,3230,3235,3230,374
20231212,115100,1679642095,3230,3230,3235,3230,4
20231212,115000,1679629165,3230,3230,3230,3230,5
20231212,114900,1679613015,3230,3235,3235,3230,92
20231212,114800,1679315850,3235,3235,3235,3235,17
20231212,114700,1679260855,3235,3230,3235,3230,716
20231212,114600,1676948170,3230,3230,3230,3230,1046
20231212,114500,1673569590,3230,3230,3230,3225,191
20231212,114400,1672953505,3230,3230,3230,3225,107
20231212,114300,1672608395,3230,3230,3230,3225,479
20231212,114200,1671063330,3230,3230,3230,3225,153
20231212,114100,1670569895,3230,3230,3230,3230,39
20231212,114000,1670443925,3225,3225,3230,3225,400
20231212,113900,1669153920,3225,3225,3225,3225,1134
20231212,113800,1665496770,3220,3225,3230,3220,1731
20231212,113700,1659914490,3225,3230,3230,3225,1314
20231212,113600,1655672695,3230,3235,3235,3230,616
20231212,113500,1653682690,3235,3235,3235,3235,43
20231212,113400,1653543585,3235,3230,3235,3230,502
20231212,113300,1651921115,3235,3235,3235,3235,2
20231212,113200,1651914645,3235,3235,3235,3235,34
20231212,113100,1651804655,3235,3220,3240,3220,159
20231212,113000,1651290290,3220,3225,3225,3220,2866
20231212,112900,1642052670,3225,3225,3225,3225,1733
20231212,112800,1636463745,3235,3235,3235,3235,91
20231212,112700,1636169360,3240,3230,3240,3220,2265
20231212,112600,1628846020,3230,3230,3230,3230,76
20231212,112500,1628600540,3230,3230,3230,3220,1206
20231212,112400,1624714515,3230,3230,3230,3230,91
20231212,112300,1624420585,3235,3230,3235,3220,12046
20231212,112200,1585609065,3230,3230,3235,3225,249
20231212,112100,1584805330,3235,3235,3235,3235,101
20231212,112000,1584478595,3235,3230,3235,3230,124
20231212,111900,1584078005,3230,3230,3230,3230,153
20231212,111800,1583583815,3230,3230,3230,3225,2513
20231212,111700,1575471825,3230,3230,3235,3230,1938
20231212,111600,1569211555,3230,3235,3235,3230,410
20231212,111500,1567886705,3230,3235,3235,3230,1462
20231212,111400,1563163935,3240,3240,3240,3240,10
20231212,111300,1563131535,3240,3230,3240,3230,1847
20231212,111200,1557164345,3235,3240,3240,3235,1025
20231212,111100,1553848460,3240,3230,3240,3230,614
20231212,111000,1551865010,3230,3240,3240,3230,172
20231212,110900,1551308490,3240,3230,3240,3230,56
20231212,110800,1551127325,3230,3235,3235,3220,11636
20231212,110700,1513576875,3235,3235,3235,3235,916
20231212,110600,1510613615,3235,3235,3235,3230,990
20231212,110500,1507413660,3235,3235,3235,3235,2341
20231212,110400,1499840525,3240,3245,3250,3235,2392
20231212,110300,1492081875,3250,3250,3250,3250,1
20231212,110200,1492078625,3245,3245,3250,3245,3414
20231212,110100,1480985020,3250,3255,3255,3250,235
20231212,110000,1480220350,3255,3250,3255,3250,675
20231212,105900,1478026535,3250,3245,3250,3245,937
20231212,105800,1474985135,3245,3245,3245,3245,1775
20231212,105700,1469225260,3245,3245,3245,3245,276
20231212,105600,1468329640,3245,3240,3245,3230,5067
20231212,105500,1451934590,3250,3245,3250,3240,330
20231212,105400,1450864180,3250,3245,3255,3245,112
20231212,105300,1450500720,3255,3255,3255,3255,0
20231212,105200,1450500720,3255,3250,3255,3250,57
20231212,105100,1450315275,3255,3255,3255,3235,477
20231212,105000,1448767225,3235,3235,3240,3230,1773
20231212,104900,1443028830,3235,3240,3240,3230,7140
20231212,104800,1419931615,3240,3240,3240,3235,57
20231212,104700,1419747095,3240,3235,3240,3230,19447
20231212,104600,1356895740,3240,3235,3250,3215,34286
20231212,104500,1246411115,3235,3245,3250,3230,1613
20231212,104400,1241186905,3225,3240,3250,3220,22720
20231212,104300,1167837945,3255,3235,3260,3235,4562
20231212,104200,1152965990,3260,3260,3260,3225,13468
20231212,104100,1109425400,3235,3270,3270,3230,22616
20231212,104000,1036126690,3275,3280,3280,3275,759
20231212,103900,1033639945,3280,3280,3280,3280,1090
20231212,103800,1030064745,3280,3280,3280,3270,2685
20231212,103700,1021270925,3285,3285,3285,3285,584
20231212,103600,1019352485,3285,3285,3285,3280,1177
20231212,103500,1015491825,3285,3290,3290,3280,4168
20231212,103400,1001799530,3290,3290,3290,3285,501
20231212,103300,1000151390,3290,3290,3290,3285,2185
20231212,103200,992970165,3285,3295,3300,3285,5728
20231212,103100,974107020,3295,3290,3295,3290,1149
20231212,103000,970323355,3290,3290,3300,3285,1583
20231212,102900,965117210,3285,3305,3315,3285,11204
20231212,102800,928121690,3305,3320,3325,3305,16541
20231212,102700,873276370,3325,3320,3325,3300,32113
20231212,102600,766854065,3320,3280,3330,3275,31715
20231212,102500,662096810,3280,3270,3285,3270,6674
20231212,102400,640219895,3275,3260,3275,3250,2669
20231212,102300,631486410,3275,3250,3275,3245,13473
20231212,102200,587629645,3255,3250,3255,3250,3618
20231212,102100,575870740,3250,3240,3255,3240,1165
20231212,102000,572085515,3240,3245,3250,3240,263
20231212,101900,571232305,3245,3250,3250,3245,80
20231212,101800,570972555,3250,3245,3250,3245,735
20231212,101700,568583940,3250,3250,3250,3250,392
20231212,101600,567309940,3250,3250,3255,3250,25
20231212,101500,567228630,3255,3255,3255,3255,20
20231212,101400,567163530,3255,3250,3255,3250,2929
20231212,101300,557635055,3255,3260,3260,3255,781
20231212,101200,555092785,3255,3255,3255,3255,227
20231212,101100,554353900,3255,3255,3255,3255,64
20231212,101000,554145580,3255,3250,3255,3250,1404
20231212,100900,549576605,3255,3240,3255,3240,2073
20231212,100800,542858260,3240,3240,3240,3240,120
20231212,100700,542469460,3240,3240,3250,3240,3758
20231212,100600,530267470,3250,3245,3250,3240,1125
20231212,100500,526620835,3240,3240,3240,3240,350
20231212,100400,525486835,3240,3240,3240,3235,2005
20231212,100300,518995725,3240,3240,3240,3235,3950
20231212,100200,506205705,3240,3240,3240,3235,838
20231212,100100,503490595,3240,3245,3245,3240,2146
20231212,100000,496530895,3250,3250,3250,3250,0
20231212,095900,496530895,3250,3245,3250,3245,1168
20231212,095800,492738235,3245,3245,3245,3245,243
20231212,095700,491949700,3245,3250,3250,3245,1236
20231212,095600,487933200,3255,3255,3260,3250,686
20231212,095500,485700285,3255,3255,3255,3255,568
20231212,095400,483851445,3255,3255,3255,3250,479
20231212,095300,482293075,3255,3255,3255,3255,1064
20231212,095200,478829755,3255,3250,3255,3250,627
20231212,095100,476791990,3250,3245,3250,3240,4889
20231212,095000,460913810,3245,3245,3245,3245,64
20231212,094900,460706130,3245,3245,3245,3235,1389
20231212,094800,456206910,3245,3245,3245,3245,68
20231212,094700,455986250,3240,3240,3240,3235,531
20231212,094600,454266640,3235,3240,3240,3235,1236
20231212,094500,450262185,3245,3245,3245,3245,1215
20231212,094400,446319510,3245,3245,3250,3245,217
20231212,094300,445615320,3245,3250,3250,3245,2839
20231212,094200,436401815,3240,3240,3250,3240,99
20231212,094100,436080650,3245,3245,3245,3240,1691
20231212,094000,430594145,3245,3245,3245,3240,828
20231212,093900,427907765,3245,3235,3250,3235,458
20231212,093800,426423615,3240,3240,3240,3235,897
20231212,093700,423518665,3240,3235,3240,3235,232
20231212,093600,422767805,3235,3235,3235,3230,1400
20231212,093500,418239470,3230,3230,3235,3225,1456
20231212,093400,413535180,3230,3235,3235,3230,1666
20231212,093300,408153970,3230,3230,3230,3225,4410
20231212,093200,393924695,3230,3225,3230,3225,287
20231212,093100,392999000,3230,3235,3235,3225,2459
20231212,093000,385068085,3235,3230,3235,3225,11747
20231212,092900,347150190,3230,3240,3240,3230,2642
20231212,092800,338607265,3240,3240,3240,3230,2458
20231212,092700,330659530,3240,3240,3240,3235,6022
20231212,092600,311177680,3240,3250,3250,3240,1105
20231212,092500,307597470,3250,3240,3250,3240,1544
20231212,092400,302587670,3240,3240,3250,3235,4175
20231212,092300,289065645,3240,3245,3250,3240,2546
20231212,092200,280809055,3250,3250,3250,3250,3438
20231212,092100,269635555,3255,3255,3255,3250,1895
20231212,092000,263474975,3250,3250,3250,3245,2295
20231212,091900,256021230,3250,3245,3250,3245,148
20231212,091800,255540385,3255,3240,3255,3240,88
20231212,091700,255255100,3240,3255,3255,3240,1332
20231212,091600,250936320,3255,3255,3255,3240,2993
20231212,091500,241213700,3255,3260,3265,3255,1109
20231212,091400,237599170,3260,3260,3260,3260,69
20231212,091300,237374230,3260,3265,3265,3240,437
20231212,091200,235950470,3260,3235,3265,3235,2443
20231212,091100,228035275,3235,3240,3240,3230,993
20231212,091000,224821255,3240,3235,3240,3235,2601
20231212,090900,216406905,3235,3240,3250,3235,2916
20231212,090800,206971975,3240,3235,3240,3235,3472
20231212,090700,195739000,3235,3235,3235,3230,5736
20231212,090600,177196190,3230,3230,3235,3225,3431
20231212,090500,166125245,3235,3240,3250,3230,3827
20231212,090400,153758575,3240,3230,3265,3230,17406
20231212,090300,97461165,3230,3235,3235,3220,6854
20231212,090200,75338025,3235,3235,3240,3225,4569
20231212,090100,60572780,3240,3260,3265,3235,11192
20231212,090000,24252445,3250,3275,3280,3250,7425