KissMeData/203690/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,203200,345895780,8280,8280,8280,8280,982
20231212,203100,345895780,8280,8280,8280,8280,0
20231212,203000,345895780,8280,8280,8280,8280,0
20231212,202900,345895780,8280,8280,8280,8280,0
20231212,202800,345895780,8280,8280,8280,8280,0
20231212,202700,345895780,8280,8280,8280,8280,0
20231212,202600,345895780,8280,8280,8280,8280,0
20231212,202500,345895780,8280,8280,8280,8280,0
20231212,202400,345895780,8280,8280,8280,8280,0
20231212,202300,345895780,8280,8280,8280,8280,0
20231212,202200,345895780,8280,8280,8280,8280,0
20231212,202100,345895780,8280,8280,8280,8280,0
20231212,202000,345895780,8280,8280,8280,8280,0
20231212,201900,345895780,8280,8280,8280,8280,0
20231212,201800,345895780,8280,8280,8280,8280,0
20231212,201700,345895780,8280,8280,8280,8280,0
20231212,201600,345895780,8280,8280,8280,8280,0
20231212,201500,345895780,8280,8280,8280,8280,0
20231212,201400,345895780,8280,8280,8280,8280,0
20231212,201300,345895780,8280,8280,8280,8280,0
20231212,201200,345895780,8280,8280,8280,8280,0
20231212,201100,345895780,8280,8280,8280,8280,0
20231212,201000,345895780,8280,8280,8280,8280,0
20231212,200900,345895780,8280,8280,8280,8280,0
20231212,200800,345895780,8280,8280,8280,8280,0
20231212,200700,345895780,8280,8280,8280,8280,0
20231212,200600,345895780,8280,8280,8280,8280,0
20231212,200500,345895780,8280,8280,8280,8280,0
20231212,200400,345895780,8280,8280,8280,8280,0
20231212,200300,345895780,8280,8280,8280,8280,0
20231212,200200,345895780,8280,8280,8280,8280,982
20231212,200100,345895780,8280,8280,8280,8280,0
20231212,200000,345895780,8280,8280,8280,8280,0
20231212,195900,345895780,8280,8280,8280,8280,0
20231212,195800,345895780,8280,8280,8280,8280,0
20231212,195700,345895780,8280,8280,8280,8280,0
20231212,195600,345895780,8280,8280,8280,8280,0
20231212,195500,345895780,8280,8280,8280,8280,0
20231212,195400,345895780,8280,8280,8280,8280,0
20231212,195300,345895780,8280,8280,8280,8280,0
20231212,195200,345895780,8280,8280,8280,8280,0
20231212,195100,345895780,8280,8280,8280,8280,0
20231212,195000,345895780,8280,8280,8280,8280,0
20231212,194900,345895780,8280,8280,8280,8280,0
20231212,194800,345895780,8280,8280,8280,8280,0
20231212,194700,345895780,8280,8280,8280,8280,0
20231212,194600,345895780,8280,8280,8280,8280,0
20231212,194500,345895780,8280,8280,8280,8280,0
20231212,194400,345895780,8280,8280,8280,8280,0
20231212,194300,345895780,8280,8280,8280,8280,0
20231212,194200,345895780,8280,8280,8280,8280,0
20231212,194100,345895780,8280,8280,8280,8280,0
20231212,194000,345895780,8280,8280,8280,8280,0
20231212,193900,345895780,8280,8280,8280,8280,0
20231212,193800,345895780,8280,8280,8280,8280,0
20231212,193700,345895780,8280,8280,8280,8280,0
20231212,193600,345895780,8280,8280,8280,8280,0
20231212,193500,345895780,8280,8280,8280,8280,0
20231212,193400,345895780,8280,8280,8280,8280,0
20231212,193300,345895780,8280,8280,8280,8280,0
20231212,193200,345895780,8280,8280,8280,8280,982
20231212,193100,345895780,8280,8280,8280,8280,0
20231212,193000,345895780,8280,8280,8280,8280,0
20231212,192900,345895780,8280,8280,8280,8280,0
20231212,192800,345895780,8280,8280,8280,8280,0
20231212,192700,345895780,8280,8280,8280,8280,0
20231212,192600,345895780,8280,8280,8280,8280,0
20231212,192500,345895780,8280,8280,8280,8280,0
20231212,192400,345895780,8280,8280,8280,8280,0
20231212,192300,345895780,8280,8280,8280,8280,0
20231212,192200,345895780,8280,8280,8280,8280,0
20231212,192100,345895780,8280,8280,8280,8280,0
20231212,192000,345895780,8280,8280,8280,8280,0
20231212,191900,345895780,8280,8280,8280,8280,0
20231212,191800,345895780,8280,8280,8280,8280,0
20231212,191700,345895780,8280,8280,8280,8280,0
20231212,191600,345895780,8280,8280,8280,8280,0
20231212,191500,345895780,8280,8280,8280,8280,0
20231212,191400,345895780,8280,8280,8280,8280,0
20231212,191300,345895780,8280,8280,8280,8280,0
20231212,191200,345895780,8280,8280,8280,8280,0
20231212,191100,345895780,8280,8280,8280,8280,0
20231212,191000,345895780,8280,8280,8280,8280,0
20231212,190900,345895780,8280,8280,8280,8280,0
20231212,190800,345895780,8280,8280,8280,8280,0
20231212,190700,345895780,8280,8280,8280,8280,0
20231212,190600,345895780,8280,8280,8280,8280,0
20231212,190500,345895780,8280,8280,8280,8280,0
20231212,190400,345895780,8280,8280,8280,8280,0
20231212,190300,345895780,8280,8280,8280,8280,0
20231212,190200,345895780,8280,8280,8280,8280,982
20231212,190100,345895780,8280,8280,8280,8280,0
20231212,190000,345895780,8280,8280,8280,8280,0
20231212,185900,345895780,8280,8280,8280,8280,0
20231212,185800,345895780,8280,8280,8280,8280,0
20231212,185700,345895780,8280,8280,8280,8280,0
20231212,185600,345895780,8280,8280,8280,8280,0
20231212,185500,345895780,8280,8280,8280,8280,0
20231212,185400,345895780,8280,8280,8280,8280,0
20231212,185300,345895780,8280,8280,8280,8280,0
20231212,185200,345895780,8280,8280,8280,8280,0
20231212,185100,345895780,8280,8280,8280,8280,0
20231212,185000,345895780,8280,8280,8280,8280,0
20231212,184900,345895780,8280,8280,8280,8280,0
20231212,184800,345895780,8280,8280,8280,8280,0
20231212,184700,345895780,8280,8280,8280,8280,0
20231212,184600,345895780,8280,8280,8280,8280,0
20231212,184500,345895780,8280,8280,8280,8280,0
20231212,184400,345895780,8280,8280,8280,8280,0
20231212,184300,345895780,8280,8280,8280,8280,0
20231212,184200,345895780,8280,8280,8280,8280,0
20231212,184100,345895780,8280,8280,8280,8280,0
20231212,184000,345895780,8280,8280,8280,8280,0
20231212,183900,345895780,8280,8280,8280,8280,0
20231212,183800,345895780,8280,8280,8280,8280,0
20231212,183700,345895780,8280,8280,8280,8280,0
20231212,183600,345895780,8280,8280,8280,8280,0
20231212,183500,345895780,8280,8280,8280,8280,0
20231212,183400,345895780,8280,8280,8280,8280,0
20231212,183300,345895780,8280,8280,8280,8280,0
20231212,183200,345895780,8280,8280,8280,8280,982
20231212,183100,345895780,8280,8280,8280,8280,0
20231212,183000,345895780,8280,8280,8280,8280,0
20231212,182900,345895780,8280,8280,8280,8280,0
20231212,182800,345895780,8280,8280,8280,8280,0
20231212,182700,345895780,8280,8280,8280,8280,0
20231212,182600,345895780,8280,8280,8280,8280,0
20231212,182500,345895780,8280,8280,8280,8280,0
20231212,182400,345895780,8280,8280,8280,8280,0
20231212,182300,345895780,8280,8280,8280,8280,0
20231212,182200,345895780,8280,8280,8280,8280,0
20231212,182100,345895780,8280,8280,8280,8280,0
20231212,182000,345895780,8280,8280,8280,8280,0
20231212,181900,345895780,8280,8280,8280,8280,0
20231212,181800,345895780,8280,8280,8280,8280,0
20231212,181700,345895780,8280,8280,8280,8280,0
20231212,181600,345895780,8280,8280,8280,8280,0
20231212,181500,345895780,8280,8280,8280,8280,0
20231212,181400,345895780,8280,8280,8280,8280,0
20231212,181300,345895780,8280,8280,8280,8280,0
20231212,181200,345895780,8280,8280,8280,8280,0
20231212,181100,345895780,8280,8280,8280,8280,0
20231212,181000,345895780,8280,8280,8280,8280,0
20231212,180900,345895780,8280,8280,8280,8280,0
20231212,180800,345895780,8280,8280,8280,8280,0
20231212,180700,345895780,8280,8280,8280,8280,0
20231212,180600,345895780,8280,8280,8280,8280,0
20231212,180500,345895780,8280,8280,8280,8280,0
20231212,180400,345895780,8280,8280,8280,8280,0
20231212,180300,345895780,8280,8280,8280,8280,0
20231212,180200,345895780,8280,8280,8280,8280,982
20231212,180100,345895780,8280,8280,8280,8280,0
20231212,180000,345895780,8280,8280,8280,8280,0
20231212,175900,345895780,8280,8280,8280,8280,0
20231212,175800,345895780,8280,8280,8280,8280,0
20231212,175700,345895780,8280,8280,8280,8280,0
20231212,175600,345895780,8280,8280,8280,8280,0
20231212,175500,345895780,8280,8280,8280,8280,0
20231212,175400,345895780,8280,8280,8280,8280,0
20231212,175300,345895780,8280,8280,8280,8280,0
20231212,175200,345895780,8280,8280,8280,8280,0
20231212,175100,345895780,8280,8280,8280,8280,0
20231212,175000,345895780,8280,8280,8280,8280,0
20231212,174900,345895780,8280,8280,8280,8280,0
20231212,174800,345895780,8280,8280,8280,8280,0
20231212,174700,345895780,8280,8280,8280,8280,0
20231212,174600,345895780,8280,8280,8280,8280,0
20231212,174500,345895780,8280,8280,8280,8280,0
20231212,174400,345895780,8280,8280,8280,8280,0
20231212,174300,345895780,8280,8280,8280,8280,0
20231212,174200,345895780,8280,8280,8280,8280,0
20231212,174100,345895780,8280,8280,8280,8280,0
20231212,174000,345895780,8280,8280,8280,8280,0
20231212,173900,345895780,8280,8280,8280,8280,0
20231212,173800,345895780,8280,8280,8280,8280,0
20231212,173700,345895780,8280,8280,8280,8280,0
20231212,173600,345895780,8280,8280,8280,8280,0
20231212,173500,345895780,8280,8280,8280,8280,0
20231212,173400,345895780,8280,8280,8280,8280,0
20231212,173300,345895780,8280,8280,8280,8280,0
20231212,173200,345895780,8280,8280,8280,8280,982
20231212,173100,345895780,8280,8280,8280,8280,0
20231212,173000,345895780,8280,8280,8280,8280,0
20231212,172900,345895780,8280,8280,8280,8280,0
20231212,172800,345895780,8280,8280,8280,8280,0
20231212,172700,345895780,8280,8280,8280,8280,0
20231212,172600,345895780,8280,8280,8280,8280,0
20231212,172500,345895780,8280,8280,8280,8280,0
20231212,172400,345895780,8280,8280,8280,8280,0
20231212,172300,345895780,8280,8280,8280,8280,0
20231212,172200,345895780,8280,8280,8280,8280,0
20231212,172100,345895780,8280,8280,8280,8280,0
20231212,172000,345895780,8280,8280,8280,8280,0
20231212,171900,345895780,8280,8280,8280,8280,0
20231212,171800,345895780,8280,8280,8280,8280,0
20231212,171700,345895780,8280,8280,8280,8280,0
20231212,171600,345895780,8280,8280,8280,8280,0
20231212,171500,345895780,8280,8280,8280,8280,0
20231212,171400,345895780,8280,8280,8280,8280,0
20231212,171300,345895780,8280,8280,8280,8280,0
20231212,171200,345895780,8280,8280,8280,8280,0
20231212,171100,345895780,8280,8280,8280,8280,0
20231212,171000,345895780,8280,8280,8280,8280,0
20231212,170900,345895780,8280,8280,8280,8280,0
20231212,170800,345895780,8280,8280,8280,8280,0
20231212,170700,345895780,8280,8280,8280,8280,0
20231212,170600,345895780,8280,8280,8280,8280,0
20231212,170500,345895780,8280,8280,8280,8280,0
20231212,170400,345895780,8280,8280,8280,8280,0
20231212,170300,345895780,8280,8280,8280,8280,0
20231212,170200,345895780,8280,8280,8280,8280,982
20231212,170100,345895780,8280,8280,8280,8280,0
20231212,170000,345895780,8280,8280,8280,8280,0
20231212,165900,345895780,8280,8280,8280,8280,0
20231212,165800,345895780,8280,8280,8280,8280,0
20231212,165700,345895780,8280,8280,8280,8280,0
20231212,165600,345895780,8280,8280,8280,8280,0
20231212,165500,345895780,8280,8280,8280,8280,0
20231212,165400,345895780,8280,8280,8280,8280,0
20231212,165300,345895780,8280,8280,8280,8280,0
20231212,165200,345895780,8280,8280,8280,8280,0
20231212,165100,345895780,8280,8280,8280,8280,0
20231212,165000,345895780,8280,8280,8280,8280,0
20231212,164900,345895780,8280,8280,8280,8280,0
20231212,164800,345895780,8280,8280,8280,8280,0
20231212,164700,345895780,8280,8280,8280,8280,0
20231212,164600,345895780,8280,8280,8280,8280,0
20231212,164500,345895780,8280,8280,8280,8280,0
20231212,164400,345895780,8280,8280,8280,8280,0
20231212,164300,345895780,8280,8280,8280,8280,0
20231212,164200,345895780,8280,8280,8280,8280,0
20231212,164100,345895780,8280,8280,8280,8280,0
20231212,164000,345895780,8280,8280,8280,8280,0
20231212,163900,345895780,8280,8280,8280,8280,0
20231212,163800,345895780,8280,8280,8280,8280,0
20231212,163700,345895780,8280,8280,8280,8280,0
20231212,163600,345895780,8280,8280,8280,8280,0
20231212,163500,345895780,8280,8280,8280,8280,0
20231212,163400,345895780,8280,8280,8280,8280,0
20231212,163300,345895780,8280,8280,8280,8280,0
20231212,163200,345895780,8280,8280,8280,8280,982
20231212,163100,345895780,8280,8280,8280,8280,0
20231212,163000,345895780,8280,8280,8280,8280,0
20231212,162900,345895780,8280,8280,8280,8280,0
20231212,162800,345895780,8280,8280,8280,8280,0
20231212,162700,345895780,8280,8280,8280,8280,0
20231212,162600,345895780,8280,8280,8280,8280,0
20231212,162500,345895780,8280,8280,8280,8280,0
20231212,162400,345895780,8280,8280,8280,8280,0
20231212,162300,345895780,8280,8280,8280,8280,0
20231212,162200,345895780,8280,8280,8280,8280,0
20231212,162100,345895780,8280,8280,8280,8280,0
20231212,162000,345895780,8280,8280,8280,8280,0
20231212,161900,345895780,8280,8280,8280,8280,0
20231212,161800,345895780,8280,8280,8280,8280,0
20231212,161700,345895780,8280,8280,8280,8280,0
20231212,161600,345895780,8280,8280,8280,8280,0
20231212,161500,345895780,8280,8280,8280,8280,0
20231212,161400,345895780,8280,8280,8280,8280,0
20231212,161300,345895780,8280,8280,8280,8280,0
20231212,161200,345895780,8280,8280,8280,8280,0
20231212,161100,345895780,8280,8280,8280,8280,0
20231212,161000,345895780,8280,8280,8280,8280,0
20231212,160900,345895780,8280,8280,8280,8280,0
20231212,160800,345895780,8280,8280,8280,8280,0
20231212,160700,345895780,8280,8280,8280,8280,0
20231212,160600,345895780,8280,8280,8280,8280,0
20231212,160500,345895780,8280,8280,8280,8280,0
20231212,160400,345895780,8280,8280,8280,8280,0
20231212,160300,345895780,8280,8280,8280,8280,0
20231212,160200,345895780,8280,8280,8280,8280,982
20231212,160100,345895780,8280,8280,8280,8280,0
20231212,160000,345895780,8280,8280,8280,8280,0
20231212,155900,345895780,8280,8280,8280,8280,0
20231212,155800,345895780,8280,8280,8280,8280,0
20231212,155700,345895780,8280,8280,8280,8280,0
20231212,155600,345895780,8280,8280,8280,8280,0
20231212,155500,345895780,8280,8280,8280,8280,0
20231212,155400,345895780,8280,8280,8280,8280,0
20231212,155300,345895780,8280,8280,8280,8280,0
20231212,155200,345895780,8280,8280,8280,8280,0
20231212,155100,345895780,8280,8280,8280,8280,0
20231212,155000,345895780,8280,8280,8280,8280,0
20231212,154900,345895780,8280,8280,8280,8280,0
20231212,154800,345895780,8280,8280,8280,8280,0
20231212,154700,345895780,8280,8280,8280,8280,0
20231212,154600,345895780,8280,8280,8280,8280,0
20231212,154500,345895780,8280,8280,8280,8280,0
20231212,154400,345895780,8280,8280,8280,8280,0
20231212,154300,345895780,8280,8280,8280,8280,0
20231212,154200,345895780,8280,8280,8280,8280,0
20231212,154100,345895780,8280,8280,8280,8280,0
20231212,154000,345895780,8280,8280,8280,8280,0
20231212,153900,345895780,8280,8280,8280,8280,0
20231212,153800,345895780,8280,8280,8280,8280,0
20231212,153700,345895780,8280,8280,8280,8280,0
20231212,153600,345895780,8280,8280,8280,8280,0
20231212,153500,345895780,8280,8280,8280,8280,0
20231212,153400,345895780,8280,8280,8280,8280,0
20231212,153300,345895780,8280,8280,8280,8280,0
20231212,153200,345895780,8280,8280,8280,8280,982
20231212,153100,345895780,8280,8280,8280,8280,0
20231212,153000,345895780,8280,8280,8280,8280,982
20231212,152900,337764820,8340,8340,8340,8340,0
20231212,152800,337764820,8340,8340,8340,8340,0
20231212,152700,337764820,8340,8340,8340,8340,0
20231212,152600,337764820,8340,8340,8340,8340,0
20231212,152500,337764820,8340,8340,8340,8340,0
20231212,152400,337764820,8340,8340,8340,8340,0
20231212,152300,337764820,8340,8340,8340,8340,0
20231212,152200,337764820,8340,8340,8340,8340,0
20231212,152100,337764820,8340,8340,8340,8340,0
20231212,152000,337764820,8340,8340,8340,8340,0
20231212,151900,337764820,8340,8340,8340,8340,1
20231212,151800,337756480,8340,8340,8340,8340,0
20231212,151700,337756480,8340,8340,8340,8340,57
20231212,151600,337281100,8340,8340,8340,8340,1
20231212,151500,337272760,8360,8300,8360,8300,594
20231212,151400,332342500,8300,8290,8300,8290,201
20231212,151300,330676190,8300,8300,8300,8300,1
20231212,151200,330667890,8300,8290,8300,8290,156
20231212,151100,329374640,8290,8290,8290,8290,44
20231212,151000,329009880,8280,8290,8290,8280,432
20231212,150900,325431900,8300,8300,8300,8300,0
20231212,150800,325431900,8300,8300,8300,8300,1
20231212,150700,325423600,8290,8290,8290,8290,100
20231212,150600,324594600,8300,8300,8300,8300,0
20231212,150500,324594600,8300,8300,8300,8300,1
20231212,150400,324586300,8290,8290,8290,8290,414
20231212,150300,321154240,8300,8300,8300,8300,0
20231212,150200,321154240,8300,8290,8300,8290,175
20231212,150100,319703470,8300,8290,8300,8290,101
20231212,150000,318866170,8290,8290,8290,8290,2
20231212,145900,318849590,8300,8300,8300,8300,1
20231212,145800,318841290,8290,8290,8290,8290,341
20231212,145700,316014400,8290,8300,8300,8290,602
20231212,145600,311023800,8300,8300,8310,8300,323
20231212,145500,308342890,8310,8310,8310,8310,0
20231212,145400,308342890,8310,8310,8310,8310,265
20231212,145300,306140740,8350,8350,8350,8350,0
20231212,145200,306140740,8350,8350,8350,8350,6
20231212,145100,306090640,8310,8310,8310,8310,5
20231212,145000,306049090,8310,8310,8310,8310,0
20231212,144900,306049090,8310,8310,8310,8310,4
20231212,144800,306015850,8310,8330,8330,8310,200
20231212,144700,304349870,8330,8330,8330,8330,1
20231212,144600,304341540,8300,8300,8300,8300,0
20231212,144500,304341540,8300,8300,8300,8300,0
20231212,144400,304341540,8300,8340,8340,8300,200
20231212,144300,302681100,8360,8360,8360,8360,0
20231212,144200,302681100,8360,8360,8360,8360,0
20231212,144100,302681100,8360,8360,8360,8360,0
20231212,144000,302681100,8360,8360,8360,8360,2
20231212,143900,302664380,8360,8360,8360,8360,2
20231212,143800,302647660,8360,8360,8360,8360,0
20231212,143700,302647660,8360,8360,8360,8360,60
20231212,143600,302146060,8330,8330,8330,8330,3
20231212,143500,302121070,8370,8370,8370,8370,0
20231212,143400,302121070,8370,8370,8370,8370,0
20231212,143300,302121070,8370,8370,8370,8370,0
20231212,143200,302121070,8370,8370,8370,8370,0
20231212,143100,302121070,8370,8370,8370,8370,0
20231212,143000,302121070,8370,8350,8370,8350,60
20231212,142900,301620010,8350,8350,8350,8350,0
20231212,142800,301620010,8350,8350,8350,8350,0
20231212,142700,301620010,8350,8350,8350,8350,0
20231212,142600,301620010,8350,8330,8350,8330,201
20231212,142500,299945660,8300,8330,8330,8300,200
20231212,142400,298284350,8350,8350,8350,8350,0
20231212,142300,298284350,8350,8350,8350,8350,0
20231212,142200,298284350,8350,8350,8350,8350,40
20231212,142100,297950350,8350,8350,8350,8350,1
20231212,142000,297942000,8350,8350,8350,8350,0
20231212,141900,297942000,8350,8350,8350,8350,0
20231212,141800,297942000,8350,8350,8350,8350,1
20231212,141700,297933650,8330,8320,8330,8320,428
20231212,141600,294370600,8320,8320,8320,8320,0
20231212,141500,294370600,8320,8320,8320,8320,1
20231212,141400,294362280,8310,8310,8310,8310,0
20231212,141300,294362280,8310,8320,8320,8310,201
20231212,141200,292691960,8320,8320,8320,8320,0
20231212,141100,292691960,8320,8320,8320,8320,0
20231212,141000,292691960,8320,8320,8320,8320,0
20231212,140900,292691960,8320,8320,8320,8320,0
20231212,140800,292691960,8320,8320,8320,8320,0
20231212,140700,292691960,8320,8320,8320,8320,150
20231212,140600,291443960,8320,8320,8320,8320,0
20231212,140500,291443960,8320,8320,8320,8320,0
20231212,140400,291443960,8320,8320,8320,8320,0
20231212,140300,291443960,8320,8320,8320,8320,0
20231212,140200,291443960,8320,8320,8320,8320,0
20231212,140100,291443960,8320,8320,8320,8320,0
20231212,140000,291443960,8320,8320,8320,8320,0
20231212,135900,291443960,8320,8320,8320,8320,0
20231212,135800,291443960,8320,8320,8320,8320,0
20231212,135700,291443960,8320,8320,8320,8320,0
20231212,135600,291443960,8320,8320,8320,8320,53
20231212,135500,291003000,8320,8320,8320,8320,0
20231212,135400,291003000,8320,8320,8320,8320,0
20231212,135300,291003000,8320,8320,8320,8320,2
20231212,135200,290986360,8330,8330,8330,8330,0
20231212,135100,290986360,8330,8330,8330,8330,0
20231212,135000,290986360,8330,8330,8330,8330,0
20231212,134900,290986360,8330,8320,8330,8320,49
20231212,134800,290578660,8330,8330,8330,8330,0
20231212,134700,290578660,8330,8330,8330,8330,0
20231212,134600,290578660,8330,8320,8330,8320,300
20231212,134500,288080700,8330,8280,8330,8280,997
20231212,134400,279811780,8270,8270,8270,8270,281
20231212,134300,277487910,8270,8270,8270,8270,30
20231212,134200,277239810,8280,8280,8280,8280,10
20231212,134100,277157010,8280,8280,8280,8280,0
20231212,134000,277157010,8280,8280,8280,8280,79
20231212,133900,276502890,8280,8280,8280,8280,0
20231212,133800,276502890,8280,8280,8280,8280,100
20231212,133700,275674890,8280,8280,8280,8280,0
20231212,133600,275674890,8280,8280,8280,8280,0
20231212,133500,275674890,8280,8280,8280,8280,52
20231212,133400,275244330,8270,8270,8270,8270,0
20231212,133300,275244330,8270,8270,8270,8270,200
20231212,133200,273590330,8270,8270,8270,8270,572
20231212,133100,268859890,8280,8290,8290,8280,102
20231212,133000,268014810,8300,8300,8300,8300,0
20231212,132900,268014810,8300,8300,8300,8300,17
20231212,132800,267873710,8300,8300,8300,8300,0
20231212,132700,267873710,8300,8300,8300,8300,2
20231212,132600,267857110,8300,8300,8300,8300,0
20231212,132500,267857110,8300,8300,8300,8300,0
20231212,132400,267857110,8300,8300,8300,8300,0
20231212,132300,267857110,8300,8300,8300,8300,0
20231212,132200,267857110,8300,8300,8300,8300,0
20231212,132100,267857110,8300,8300,8300,8300,149
20231212,132000,266620410,8300,8300,8300,8300,20
20231212,131900,266454410,8300,8300,8300,8300,0
20231212,131800,266454410,8300,8300,8300,8300,0
20231212,131700,266454410,8300,8300,8300,8300,0
20231212,131600,266454410,8300,8300,8300,8300,118
20231212,131500,265475010,8300,8300,8300,8300,20
20231212,131400,265309010,8300,8300,8300,8300,0
20231212,131300,265309010,8300,8300,8300,8300,0
20231212,131200,265309010,8300,8280,8300,8280,298
20231212,131100,262840210,8270,8280,8280,8270,252
20231212,131000,260754650,8280,8290,8290,8280,298
20231212,130900,258287200,8300,8300,8300,8300,0
20231212,130800,258287200,8300,8300,8300,8300,20
20231212,130700,258121200,8300,8300,8300,8300,20
20231212,130600,257955200,8300,8300,8300,8300,328
20231212,130500,255232800,8320,8320,8320,8320,0
20231212,130400,255232800,8320,8310,8320,8300,339
20231212,130300,252415620,8320,8320,8320,8320,100
20231212,130200,251583620,8330,8330,8330,8330,20
20231212,130100,251417020,8330,8330,8330,8330,20
20231212,130000,251250420,8330,8330,8330,8330,0
20231212,125900,251250420,8330,8330,8330,8330,401
20231212,125800,247910090,8340,8350,8350,8340,459
20231212,125700,244080440,8350,8350,8350,8350,360
20231212,125600,241074440,8360,8380,8380,8360,900
20231212,125500,233537140,8390,8390,8390,8390,50
20231212,125400,233117640,8390,8390,8390,8390,20
20231212,125300,232949840,8390,8390,8390,8390,0
20231212,125200,232949840,8390,8390,8390,8390,0
20231212,125100,232949840,8390,8390,8390,8390,0
20231212,125000,232949840,8390,8390,8390,8390,158
20231212,124900,231624220,8400,8400,8400,8400,100
20231212,124800,230784220,8420,8420,8420,8420,0
20231212,124700,230784220,8420,8420,8420,8420,0
20231212,124600,230784220,8420,8420,8420,8420,0
20231212,124500,230784220,8420,8420,8420,8420,0
20231212,124400,230784220,8420,8420,8420,8420,0
20231212,124300,230784220,8420,8420,8420,8420,0
20231212,124200,230784220,8420,8420,8420,8420,0
20231212,124100,230784220,8420,8410,8420,8410,2
20231212,124000,230767390,8390,8390,8390,8390,0
20231212,123900,230767390,8390,8390,8390,8390,0
20231212,123800,230767390,8390,8390,8390,8390,42
20231212,123700,230415010,8420,8420,8420,8420,0
20231212,123600,230415010,8420,8420,8420,8420,0
20231212,123500,230415010,8420,8390,8420,8390,111
20231212,123400,229483690,8400,8400,8400,8400,0
20231212,123300,229483690,8400,8400,8400,8400,0
20231212,123200,229483690,8400,8400,8400,8400,0
20231212,123100,229483690,8400,8400,8400,8400,0
20231212,123000,229483690,8400,8400,8400,8400,0
20231212,122900,229483690,8400,8400,8400,8400,0
20231212,122800,229483690,8400,8400,8400,8400,0
20231212,122700,229483690,8400,8400,8400,8400,4
20231212,122600,229450090,8400,8400,8400,8400,0
20231212,122500,229450090,8400,8400,8400,8400,1
20231212,122400,229441690,8420,8420,8420,8420,140
20231212,122300,228262890,8390,8390,8390,8390,0
20231212,122200,228262890,8390,8390,8390,8390,10
20231212,122100,228178990,8420,8420,8420,8420,0
20231212,122000,228178990,8420,8400,8420,8400,2
20231212,121900,228162170,8390,8390,8390,8390,0
20231212,121800,228162170,8390,8390,8390,8390,0
20231212,121700,228162170,8390,8390,8390,8390,0
20231212,121600,228162170,8390,8390,8390,8390,137
20231212,121500,227012740,8390,8390,8390,8390,10
20231212,121400,226928840,8390,8390,8390,8390,0
20231212,121300,226928840,8390,8390,8390,8390,130
20231212,121200,225838140,8390,8400,8400,8390,109
20231212,121100,224923430,8400,8400,8400,8400,99
20231212,121000,224091830,8400,8400,8400,8400,101
20231212,120900,223243430,8400,8400,8400,8400,1
20231212,120800,223235030,8400,8380,8400,8380,149
20231212,120700,221984580,8380,8380,8380,8380,101
20231212,120600,221138200,8380,8380,8380,8380,9
20231212,120500,221062780,8380,8380,8380,8380,101
20231212,120400,220216400,8380,8380,8380,8380,21
20231212,120300,220040420,8400,8400,8400,8400,0
20231212,120200,220040420,8400,8400,8400,8400,0
20231212,120100,220040420,8400,8370,8400,8350,246
20231212,120000,217984130,8370,8370,8370,8370,0
20231212,115900,217984130,8370,8370,8370,8370,0
20231212,115800,217984130,8370,8370,8370,8370,1
20231212,115700,217975760,8370,8370,8370,8370,0
20231212,115600,217975760,8370,8370,8370,8370,200
20231212,115500,216301760,8410,8410,8410,8410,0
20231212,115400,216301760,8410,8410,8410,8410,35
20231212,115300,216007410,8410,8410,8410,8410,5
20231212,115200,215965360,8410,8410,8410,8410,1
20231212,115100,215956950,8410,8400,8410,8400,200
20231212,115000,214275860,8400,8400,8400,8400,0
20231212,114900,214275860,8400,8400,8400,8400,0
20231212,114800,214275860,8400,8400,8400,8400,2
20231212,114700,214259060,8400,8400,8400,8400,0
20231212,114600,214259060,8400,8400,8400,8400,48
20231212,114500,213855860,8400,8400,8400,8400,0
20231212,114400,213855860,8400,8350,8400,8350,398
20231212,114300,210532510,8350,8330,8350,8330,103
20231212,114200,209674460,8320,8320,8320,8320,0
20231212,114100,209674460,8320,8320,8320,8320,0
20231212,114000,209674460,8320,8320,8320,8320,0
20231212,113900,209674460,8320,8320,8320,8320,0
20231212,113800,209674460,8320,8320,8320,8320,0
20231212,113700,209674460,8320,8320,8320,8320,0
20231212,113600,209674460,8320,8320,8320,8320,0
20231212,113500,209674460,8320,8320,8320,8320,0
20231212,113400,209674460,8320,8310,8320,8310,154
20231212,113300,208393720,8310,8310,8310,8310,0
20231212,113200,208393720,8310,8310,8310,8310,0
20231212,113100,208393720,8310,8310,8310,8310,0
20231212,113000,208393720,8310,8310,8310,8310,74
20231212,112900,207778780,8310,8310,8310,8310,53
20231212,112800,207338350,8310,8300,8320,8300,108
20231212,112700,206441830,8300,8300,8300,8300,100
20231212,112600,205611830,8280,8280,8280,8280,0
20231212,112500,205611830,8280,8280,8280,8280,0
20231212,112400,205611830,8280,8290,8290,8280,100
20231212,112300,204783530,8390,8390,8390,8390,3
20231212,112200,204758360,8400,8400,8400,8400,0
20231212,112100,204758360,8400,8400,8400,8400,0
20231212,112000,204758360,8400,8400,8400,8400,100
20231212,111900,203918360,8400,8400,8400,8400,0
20231212,111800,203918360,8400,8400,8400,8400,154
20231212,111700,202624760,8400,8400,8400,8400,266
20231212,111600,200390360,8400,8400,8400,8400,3
20231212,111500,200365160,8360,8360,8360,8360,100
20231212,111400,199529160,8340,8310,8340,8310,672
20231212,111300,193925710,8300,8290,8300,8290,1150
20231212,111200,184382210,8280,8280,8280,8280,0
20231212,111100,184382210,8280,8240,8280,8240,427
20231212,111000,180856460,8210,8210,8210,8210,0
20231212,110900,180856460,8210,8210,8210,8210,0
20231212,110800,180856460,8210,8210,8210,8210,0
20231212,110700,180856460,8210,8280,8280,8210,468
20231212,110600,177003240,8220,8240,8240,8220,500
20231212,110500,172889240,8240,8190,8240,8190,941
20231212,110400,165166220,8200,8200,8200,8200,100
20231212,110300,164346220,8190,8190,8190,8190,401
20231212,110200,161062030,8170,8180,8190,8170,300
20231212,110100,158608040,8190,8180,8190,8180,236
20231212,110000,156676560,8200,8200,8200,8200,0
20231212,105900,156676560,8200,8190,8200,8180,407
20231212,105800,153347220,8190,8200,8200,8190,133
20231212,105700,152256780,8200,8200,8200,8200,0
20231212,105600,152256780,8200,8200,8200,8200,0
20231212,105500,152256780,8200,8210,8210,8200,140
20231212,105400,151108530,8220,8210,8220,8210,17
20231212,105300,150968950,8210,8220,8220,8210,5
20231212,105200,150927880,8200,8200,8200,8200,130
20231212,105100,149861880,8200,8200,8200,8200,0
20231212,105000,149861880,8200,8200,8200,8200,70
20231212,104900,149287880,8220,8220,8220,8220,0
20231212,104800,149287880,8220,8210,8220,8210,4
20231212,104700,149255030,8230,8230,8230,8230,0
20231212,104600,149255030,8230,8230,8230,8230,0
20231212,104500,149255030,8230,8230,8230,8230,1
20231212,104400,149246800,8210,8210,8210,8210,97
20231212,104300,148450430,8210,8210,8210,8210,0
20231212,104200,148450430,8210,8200,8210,8200,6
20231212,104100,148401220,8200,8200,8200,8200,10
20231212,104000,148319220,8200,8200,8200,8200,159
20231212,103900,147015420,8180,8190,8190,8180,200
20231212,103800,145379270,8200,8200,8200,8200,0
20231212,103700,145379270,8200,8200,8200,8200,1
20231212,103600,145371070,8180,8180,8180,8180,0
20231212,103500,145371070,8180,8190,8190,8180,4
20231212,103400,145338340,8180,8190,8190,8180,100
20231212,103300,144519930,8200,8200,8200,8200,0
20231212,103200,144519930,8200,8200,8200,8200,25
20231212,103100,144314930,8200,8200,8200,8200,0
20231212,103000,144314930,8200,8200,8200,8200,154
20231212,102900,143052130,8200,8200,8200,8200,1
20231212,102800,143043930,8190,8190,8190,8190,48
20231212,102700,142650810,8190,8190,8190,8190,0
20231212,102600,142650810,8190,8190,8190,8190,129
20231212,102500,141594300,8200,8200,8200,8200,7
20231212,102400,141536900,8200,8200,8200,8200,1
20231212,102300,141528700,8200,8200,8200,8200,32
20231212,102200,141266300,8200,8200,8200,8200,25
20231212,102100,141061300,8210,8210,8210,8210,0
20231212,102000,141061300,8210,8210,8210,8210,0
20231212,101900,141061300,8210,8220,8220,8210,2
20231212,101800,141044870,8230,8230,8230,8230,1
20231212,101700,141036640,8210,8210,8210,8210,98
20231212,101600,140232060,8200,8190,8200,8190,350
20231212,101500,137363560,8190,8200,8210,8190,22
20231212,101400,137183160,8200,8190,8200,8190,81
20231212,101300,136518970,8200,8210,8210,8200,576
20231212,101200,131795760,8210,8210,8210,8210,20
20231212,101100,131631560,8210,8210,8210,8210,0
20231212,101000,131631560,8210,8210,8210,8210,98
20231212,100900,130826980,8210,8220,8220,8210,22
20231212,100800,130646160,8220,8230,8240,8220,3
20231212,100700,130621470,8220,8220,8220,8220,100
20231212,100600,129799470,8220,8220,8220,8200,648
20231212,100500,124477160,8230,8230,8230,8230,1
20231212,100400,124468930,8220,8240,8240,8220,100
20231212,100300,123646880,8250,8250,8250,8250,0
20231212,100200,123646880,8250,8250,8250,8250,0
20231212,100100,123646880,8250,8250,8250,8250,1
20231212,100000,123638630,8260,8260,8260,8260,1
20231212,095900,123630370,8260,8260,8260,8260,0
20231212,095800,123630370,8260,8260,8260,8260,0
20231212,095700,123630370,8260,8260,8260,8260,0
20231212,095600,123630370,8260,8260,8260,8260,50
20231212,095500,123217370,8260,8260,8260,8260,0
20231212,095400,123217370,8260,8240,8260,8220,218
20231212,095300,121423030,8220,8240,8240,8220,54
20231212,095200,120978750,8230,8260,8260,8230,323
20231212,095100,118318430,8260,8290,8290,8260,191
20231212,095000,116740330,8290,8290,8290,8290,1
20231212,094900,116732040,8290,8290,8290,8290,21
20231212,094800,116557950,8280,8280,8280,8280,0
20231212,094700,116557950,8280,8280,8280,8280,15
20231212,094600,116433750,8280,8280,8280,8280,2
20231212,094500,116417190,8300,8300,8300,8300,1
20231212,094400,116408890,8270,8270,8270,8270,2
20231212,094300,116392350,8260,8280,8300,8260,1189
20231212,094200,106564650,8260,8400,8400,8260,1044
20231212,094100,97886830,8400,8400,8400,8400,103
20231212,094000,97021630,8400,8400,8400,8370,380
20231212,093900,93834390,8420,8420,8420,8420,20
20231212,093800,93665990,8420,8420,8420,8420,21
20231212,093700,93489170,8420,8420,8420,8420,11
20231212,093600,93396550,8420,8420,8420,8420,15
20231212,093500,93270250,8420,8420,8420,8420,1
20231212,093400,93261830,8400,8430,8430,8400,2
20231212,093300,93245000,8410,8410,8410,8410,0
20231212,093200,93245000,8410,8430,8430,8410,23
20231212,093100,93051130,8430,8430,8430,8430,5
20231212,093000,93008980,8370,8410,8410,8370,81
20231212,092900,92330940,8440,8440,8440,8440,11
20231212,092800,92238100,8390,8450,8450,8390,59
20231212,092700,91742680,8420,8410,8420,8410,569
20231212,092600,86951710,8390,8390,8390,8390,0
20231212,092500,86951710,8390,8340,8390,8340,451
20231212,092400,83180010,8300,8300,8300,8300,0
20231212,092300,83180010,8300,8300,8300,8300,0
20231212,092200,83180010,8300,8300,8300,8300,1
20231212,092100,83171710,8340,8340,8340,8340,1
20231212,092000,83163370,8300,8270,8300,8270,113
20231212,091900,82225760,8270,8270,8270,8270,50
20231212,091800,81812260,8280,8280,8280,8280,39
20231212,091700,81489340,8230,8280,8290,8230,539
20231212,091600,77050570,8280,8270,8280,8270,104
20231212,091500,76190060,8150,8290,8290,8120,94
20231212,091400,75418830,8290,8290,8300,8290,87
20231212,091300,74697560,8210,8300,8300,8210,521
20231212,091200,70418340,8300,8270,8310,8100,801
20231212,091100,63853300,8310,8340,8340,8300,461
20231212,091000,60025210,8370,8420,8420,8370,712
20231212,090900,54042900,8420,8440,8440,8420,408
20231212,090800,50603460,8440,8450,8450,8430,237
20231212,090700,48600840,8440,8440,8440,8440,35
20231212,090600,48305440,8460,8300,8460,8290,1165
20231212,090500,38524520,8300,8300,8300,8290,193
20231212,090400,36922880,8270,8270,8300,8270,5
20231212,090300,36881500,8220,8220,8220,8220,0
20231212,090200,36881500,8220,8220,8220,8220,1104
20231212,090100,27806620,8200,8150,8220,8150,760
20231212,090000,21594750,8060,8220,8220,8020,2635