KissMeData/215100/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,203600,406255915,4820,4820,4820,4820,1509
20231212,203500,406255915,4820,4820,4820,4820,0
20231212,203400,406255915,4820,4820,4820,4820,0
20231212,203300,406255915,4820,4820,4820,4820,0
20231212,203200,406255915,4820,4820,4820,4820,0
20231212,203100,406255915,4820,4820,4820,4820,0
20231212,203000,406255915,4820,4820,4820,4820,0
20231212,202900,406255915,4820,4820,4820,4820,0
20231212,202800,406255915,4820,4820,4820,4820,0
20231212,202700,406255915,4820,4820,4820,4820,0
20231212,202600,406255915,4820,4820,4820,4820,0
20231212,202500,406255915,4820,4820,4820,4820,0
20231212,202400,406255915,4820,4820,4820,4820,0
20231212,202300,406255915,4820,4820,4820,4820,0
20231212,202200,406255915,4820,4820,4820,4820,0
20231212,202100,406255915,4820,4820,4820,4820,0
20231212,202000,406255915,4820,4820,4820,4820,0
20231212,201900,406255915,4820,4820,4820,4820,0
20231212,201800,406255915,4820,4820,4820,4820,0
20231212,201700,406255915,4820,4820,4820,4820,0
20231212,201600,406255915,4820,4820,4820,4820,0
20231212,201500,406255915,4820,4820,4820,4820,0
20231212,201400,406255915,4820,4820,4820,4820,0
20231212,201300,406255915,4820,4820,4820,4820,0
20231212,201200,406255915,4820,4820,4820,4820,0
20231212,201100,406255915,4820,4820,4820,4820,0
20231212,201000,406255915,4820,4820,4820,4820,0
20231212,200900,406255915,4820,4820,4820,4820,0
20231212,200800,406255915,4820,4820,4820,4820,0
20231212,200700,406255915,4820,4820,4820,4820,0
20231212,200600,406255915,4820,4820,4820,4820,1509
20231212,200500,406255915,4820,4820,4820,4820,0
20231212,200400,406255915,4820,4820,4820,4820,0
20231212,200300,406255915,4820,4820,4820,4820,0
20231212,200200,406255915,4820,4820,4820,4820,0
20231212,200100,406255915,4820,4820,4820,4820,0
20231212,200000,406255915,4820,4820,4820,4820,0
20231212,195900,406255915,4820,4820,4820,4820,0
20231212,195800,406255915,4820,4820,4820,4820,0
20231212,195700,406255915,4820,4820,4820,4820,0
20231212,195600,406255915,4820,4820,4820,4820,0
20231212,195500,406255915,4820,4820,4820,4820,0
20231212,195400,406255915,4820,4820,4820,4820,0
20231212,195300,406255915,4820,4820,4820,4820,0
20231212,195200,406255915,4820,4820,4820,4820,0
20231212,195100,406255915,4820,4820,4820,4820,0
20231212,195000,406255915,4820,4820,4820,4820,0
20231212,194900,406255915,4820,4820,4820,4820,0
20231212,194800,406255915,4820,4820,4820,4820,0
20231212,194700,406255915,4820,4820,4820,4820,0
20231212,194600,406255915,4820,4820,4820,4820,0
20231212,194500,406255915,4820,4820,4820,4820,0
20231212,194400,406255915,4820,4820,4820,4820,0
20231212,194300,406255915,4820,4820,4820,4820,0
20231212,194200,406255915,4820,4820,4820,4820,0
20231212,194100,406255915,4820,4820,4820,4820,0
20231212,194000,406255915,4820,4820,4820,4820,0
20231212,193900,406255915,4820,4820,4820,4820,0
20231212,193800,406255915,4820,4820,4820,4820,0
20231212,193700,406255915,4820,4820,4820,4820,0
20231212,193600,406255915,4820,4820,4820,4820,1509
20231212,193500,406255915,4820,4820,4820,4820,0
20231212,193400,406255915,4820,4820,4820,4820,0
20231212,193300,406255915,4820,4820,4820,4820,0
20231212,193200,406255915,4820,4820,4820,4820,0
20231212,193100,406255915,4820,4820,4820,4820,0
20231212,193000,406255915,4820,4820,4820,4820,0
20231212,192900,406255915,4820,4820,4820,4820,0
20231212,192800,406255915,4820,4820,4820,4820,0
20231212,192700,406255915,4820,4820,4820,4820,0
20231212,192600,406255915,4820,4820,4820,4820,0
20231212,192500,406255915,4820,4820,4820,4820,0
20231212,192400,406255915,4820,4820,4820,4820,0
20231212,192300,406255915,4820,4820,4820,4820,0
20231212,192200,406255915,4820,4820,4820,4820,0
20231212,192100,406255915,4820,4820,4820,4820,0
20231212,192000,406255915,4820,4820,4820,4820,0
20231212,191900,406255915,4820,4820,4820,4820,0
20231212,191800,406255915,4820,4820,4820,4820,0
20231212,191700,406255915,4820,4820,4820,4820,0
20231212,191600,406255915,4820,4820,4820,4820,0
20231212,191500,406255915,4820,4820,4820,4820,0
20231212,191400,406255915,4820,4820,4820,4820,0
20231212,191300,406255915,4820,4820,4820,4820,0
20231212,191200,406255915,4820,4820,4820,4820,0
20231212,191100,406255915,4820,4820,4820,4820,0
20231212,191000,406255915,4820,4820,4820,4820,0
20231212,190900,406255915,4820,4820,4820,4820,0
20231212,190800,406255915,4820,4820,4820,4820,0
20231212,190700,406255915,4820,4820,4820,4820,0
20231212,190600,406255915,4820,4820,4820,4820,1509
20231212,190500,406255915,4820,4820,4820,4820,0
20231212,190400,406255915,4820,4820,4820,4820,0
20231212,190300,406255915,4820,4820,4820,4820,0
20231212,190200,406255915,4820,4820,4820,4820,0
20231212,190100,406255915,4820,4820,4820,4820,0
20231212,190000,406255915,4820,4820,4820,4820,0
20231212,185900,406255915,4820,4820,4820,4820,0
20231212,185800,406255915,4820,4820,4820,4820,0
20231212,185700,406255915,4820,4820,4820,4820,0
20231212,185600,406255915,4820,4820,4820,4820,0
20231212,185500,406255915,4820,4820,4820,4820,0
20231212,185400,406255915,4820,4820,4820,4820,0
20231212,185300,406255915,4820,4820,4820,4820,0
20231212,185200,406255915,4820,4820,4820,4820,0
20231212,185100,406255915,4820,4820,4820,4820,0
20231212,185000,406255915,4820,4820,4820,4820,0
20231212,184900,406255915,4820,4820,4820,4820,0
20231212,184800,406255915,4820,4820,4820,4820,0
20231212,184700,406255915,4820,4820,4820,4820,0
20231212,184600,406255915,4820,4820,4820,4820,0
20231212,184500,406255915,4820,4820,4820,4820,0
20231212,184400,406255915,4820,4820,4820,4820,0
20231212,184300,406255915,4820,4820,4820,4820,0
20231212,184200,406255915,4820,4820,4820,4820,0
20231212,184100,406255915,4820,4820,4820,4820,0
20231212,184000,406255915,4820,4820,4820,4820,0
20231212,183900,406255915,4820,4820,4820,4820,0
20231212,183800,406255915,4820,4820,4820,4820,0
20231212,183700,406255915,4820,4820,4820,4820,0
20231212,183600,406255915,4820,4820,4820,4820,1509
20231212,183500,406255915,4820,4820,4820,4820,0
20231212,183400,406255915,4820,4820,4820,4820,0
20231212,183300,406255915,4820,4820,4820,4820,0
20231212,183200,406255915,4820,4820,4820,4820,0
20231212,183100,406255915,4820,4820,4820,4820,0
20231212,183000,406255915,4820,4820,4820,4820,0
20231212,182900,406255915,4820,4820,4820,4820,0
20231212,182800,406255915,4820,4820,4820,4820,0
20231212,182700,406255915,4820,4820,4820,4820,0
20231212,182600,406255915,4820,4820,4820,4820,0
20231212,182500,406255915,4820,4820,4820,4820,0
20231212,182400,406255915,4820,4820,4820,4820,0
20231212,182300,406255915,4820,4820,4820,4820,0
20231212,182200,406255915,4820,4820,4820,4820,0
20231212,182100,406255915,4820,4820,4820,4820,0
20231212,182000,406255915,4820,4820,4820,4820,0
20231212,181900,406255915,4820,4820,4820,4820,0
20231212,181800,406255915,4820,4820,4820,4820,0
20231212,181700,406255915,4820,4820,4820,4820,0
20231212,181600,406255915,4820,4820,4820,4820,0
20231212,181500,406255915,4820,4820,4820,4820,0
20231212,181400,406255915,4820,4820,4820,4820,0
20231212,181300,406255915,4820,4820,4820,4820,0
20231212,181200,406255915,4820,4820,4820,4820,0
20231212,181100,406255915,4820,4820,4820,4820,0
20231212,181000,406255915,4820,4820,4820,4820,0
20231212,180900,406255915,4820,4820,4820,4820,0
20231212,180800,406255915,4820,4820,4820,4820,0
20231212,180700,406255915,4820,4820,4820,4820,0
20231212,180600,406255915,4820,4820,4820,4820,1509
20231212,180500,406255915,4820,4820,4820,4820,0
20231212,180400,406255915,4820,4820,4820,4820,0
20231212,180300,406255915,4820,4820,4820,4820,0
20231212,180200,406255915,4820,4820,4820,4820,0
20231212,180100,406255915,4820,4820,4820,4820,0
20231212,180000,406255915,4820,4820,4820,4820,0
20231212,175900,406255915,4820,4820,4820,4820,0
20231212,175800,406255915,4820,4820,4820,4820,0
20231212,175700,406255915,4820,4820,4820,4820,0
20231212,175600,406255915,4820,4820,4820,4820,0
20231212,175500,406255915,4820,4820,4820,4820,0
20231212,175400,406255915,4820,4820,4820,4820,0
20231212,175300,406255915,4820,4820,4820,4820,0
20231212,175200,406255915,4820,4820,4820,4820,0
20231212,175100,406255915,4820,4820,4820,4820,0
20231212,175000,406255915,4820,4820,4820,4820,0
20231212,174900,406255915,4820,4820,4820,4820,0
20231212,174800,406255915,4820,4820,4820,4820,0
20231212,174700,406255915,4820,4820,4820,4820,0
20231212,174600,406255915,4820,4820,4820,4820,0
20231212,174500,406255915,4820,4820,4820,4820,0
20231212,174400,406255915,4820,4820,4820,4820,0
20231212,174300,406255915,4820,4820,4820,4820,0
20231212,174200,406255915,4820,4820,4820,4820,0
20231212,174100,406255915,4820,4820,4820,4820,0
20231212,174000,406255915,4820,4820,4820,4820,0
20231212,173900,406255915,4820,4820,4820,4820,0
20231212,173800,406255915,4820,4820,4820,4820,0
20231212,173700,406255915,4820,4820,4820,4820,0
20231212,173600,406255915,4820,4820,4820,4820,1509
20231212,173500,406255915,4820,4820,4820,4820,0
20231212,173400,406255915,4820,4820,4820,4820,0
20231212,173300,406255915,4820,4820,4820,4820,0
20231212,173200,406255915,4820,4820,4820,4820,0
20231212,173100,406255915,4820,4820,4820,4820,0
20231212,173000,406255915,4820,4820,4820,4820,0
20231212,172900,406255915,4820,4820,4820,4820,0
20231212,172800,406255915,4820,4820,4820,4820,0
20231212,172700,406255915,4820,4820,4820,4820,0
20231212,172600,406255915,4820,4820,4820,4820,0
20231212,172500,406255915,4820,4820,4820,4820,0
20231212,172400,406255915,4820,4820,4820,4820,0
20231212,172300,406255915,4820,4820,4820,4820,0
20231212,172200,406255915,4820,4820,4820,4820,0
20231212,172100,406255915,4820,4820,4820,4820,0
20231212,172000,406255915,4820,4820,4820,4820,0
20231212,171900,406255915,4820,4820,4820,4820,0
20231212,171800,406255915,4820,4820,4820,4820,0
20231212,171700,406255915,4820,4820,4820,4820,0
20231212,171600,406255915,4820,4820,4820,4820,0
20231212,171500,406255915,4820,4820,4820,4820,0
20231212,171400,406255915,4820,4820,4820,4820,0
20231212,171300,406255915,4820,4820,4820,4820,0
20231212,171200,406255915,4820,4820,4820,4820,0
20231212,171100,406255915,4820,4820,4820,4820,0
20231212,171000,406255915,4820,4820,4820,4820,0
20231212,170900,406255915,4820,4820,4820,4820,0
20231212,170800,406255915,4820,4820,4820,4820,0
20231212,170700,406255915,4820,4820,4820,4820,0
20231212,170600,406255915,4820,4820,4820,4820,1509
20231212,170500,406255915,4820,4820,4820,4820,0
20231212,170400,406255915,4820,4820,4820,4820,0
20231212,170300,406255915,4820,4820,4820,4820,0
20231212,170200,406255915,4820,4820,4820,4820,0
20231212,170100,406255915,4820,4820,4820,4820,0
20231212,170000,406255915,4820,4820,4820,4820,0
20231212,165900,406255915,4820,4820,4820,4820,0
20231212,165800,406255915,4820,4820,4820,4820,0
20231212,165700,406255915,4820,4820,4820,4820,0
20231212,165600,406255915,4820,4820,4820,4820,0
20231212,165500,406255915,4820,4820,4820,4820,0
20231212,165400,406255915,4820,4820,4820,4820,0
20231212,165300,406255915,4820,4820,4820,4820,0
20231212,165200,406255915,4820,4820,4820,4820,0
20231212,165100,406255915,4820,4820,4820,4820,0
20231212,165000,406255915,4820,4820,4820,4820,0
20231212,164900,406255915,4820,4820,4820,4820,0
20231212,164800,406255915,4820,4820,4820,4820,0
20231212,164700,406255915,4820,4820,4820,4820,0
20231212,164600,406255915,4820,4820,4820,4820,0
20231212,164500,406255915,4820,4820,4820,4820,0
20231212,164400,406255915,4820,4820,4820,4820,0
20231212,164300,406255915,4820,4820,4820,4820,0
20231212,164200,406255915,4820,4820,4820,4820,0
20231212,164100,406255915,4820,4820,4820,4820,0
20231212,164000,406255915,4820,4820,4820,4820,0
20231212,163900,406255915,4820,4820,4820,4820,0
20231212,163800,406255915,4820,4820,4820,4820,0
20231212,163700,406255915,4820,4820,4820,4820,0
20231212,163600,406255915,4820,4820,4820,4820,1509
20231212,163500,406255915,4820,4820,4820,4820,0
20231212,163400,406255915,4820,4820,4820,4820,0
20231212,163300,406255915,4820,4820,4820,4820,0
20231212,163200,406255915,4820,4820,4820,4820,0
20231212,163100,406255915,4820,4820,4820,4820,0
20231212,163000,406255915,4820,4820,4820,4820,0
20231212,162900,406255915,4820,4820,4820,4820,0
20231212,162800,406255915,4820,4820,4820,4820,0
20231212,162700,406255915,4820,4820,4820,4820,0
20231212,162600,406255915,4820,4820,4820,4820,0
20231212,162500,406255915,4820,4820,4820,4820,0
20231212,162400,406255915,4820,4820,4820,4820,0
20231212,162300,406255915,4820,4820,4820,4820,0
20231212,162200,406255915,4820,4820,4820,4820,0
20231212,162100,406255915,4820,4820,4820,4820,0
20231212,162000,406255915,4820,4820,4820,4820,0
20231212,161900,406255915,4820,4820,4820,4820,0
20231212,161800,406255915,4820,4820,4820,4820,0
20231212,161700,406255915,4820,4820,4820,4820,0
20231212,161600,406255915,4820,4820,4820,4820,0
20231212,161500,406255915,4820,4820,4820,4820,0
20231212,161400,406255915,4820,4820,4820,4820,0
20231212,161300,406255915,4820,4820,4820,4820,0
20231212,161200,406255915,4820,4820,4820,4820,0
20231212,161100,406255915,4820,4820,4820,4820,0
20231212,161000,406255915,4820,4820,4820,4820,0
20231212,160900,406255915,4820,4820,4820,4820,0
20231212,160800,406255915,4820,4820,4820,4820,0
20231212,160700,406255915,4820,4820,4820,4820,0
20231212,160600,406255915,4820,4820,4820,4820,1509
20231212,160500,406255915,4820,4820,4820,4820,0
20231212,160400,406255915,4820,4820,4820,4820,0
20231212,160300,406255915,4820,4820,4820,4820,0
20231212,160200,406255915,4820,4820,4820,4820,0
20231212,160100,406255915,4820,4820,4820,4820,0
20231212,160000,406255915,4820,4820,4820,4820,0
20231212,155900,406255915,4820,4820,4820,4820,0
20231212,155800,406255915,4820,4820,4820,4820,0
20231212,155700,406255915,4820,4820,4820,4820,0
20231212,155600,406255915,4820,4820,4820,4820,0
20231212,155500,406255915,4820,4820,4820,4820,0
20231212,155400,406255915,4820,4820,4820,4820,0
20231212,155300,406255915,4820,4820,4820,4820,0
20231212,155200,406255915,4820,4820,4820,4820,0
20231212,155100,406255915,4820,4820,4820,4820,0
20231212,155000,406255915,4820,4820,4820,4820,0
20231212,154900,406255915,4820,4820,4820,4820,0
20231212,154800,406255915,4820,4820,4820,4820,0
20231212,154700,406255915,4820,4820,4820,4820,0
20231212,154600,406255915,4820,4820,4820,4820,0
20231212,154500,406255915,4820,4820,4820,4820,0
20231212,154400,406255915,4820,4820,4820,4820,0
20231212,154300,406255915,4820,4820,4820,4820,0
20231212,154200,406255915,4820,4820,4820,4820,0
20231212,154100,406255915,4820,4820,4820,4820,0
20231212,154000,406255915,4820,4820,4820,4820,0
20231212,153900,406255915,4820,4820,4820,4820,0
20231212,153800,406255915,4820,4820,4820,4820,0
20231212,153700,406255915,4820,4820,4820,4820,0
20231212,153600,406255915,4820,4820,4820,4820,1509
20231212,153500,406255915,4820,4820,4820,4820,0
20231212,153400,406255915,4820,4820,4820,4820,0
20231212,153300,406255915,4820,4820,4820,4820,0
20231212,153200,406255915,4820,4820,4820,4820,0
20231212,153100,406255915,4820,4820,4820,4820,0
20231212,153000,406255915,4820,4820,4820,4820,1509
20231212,152900,398982535,4820,4820,4820,4820,0
20231212,152800,398982535,4820,4820,4820,4820,0
20231212,152700,398982535,4820,4820,4820,4820,0
20231212,152600,398982535,4820,4820,4820,4820,0
20231212,152500,398982535,4820,4820,4820,4820,0
20231212,152400,398982535,4820,4820,4820,4820,0
20231212,152300,398982535,4820,4820,4820,4820,0
20231212,152200,398982535,4820,4820,4820,4820,0
20231212,152100,398982535,4820,4820,4820,4820,0
20231212,152000,398982535,4820,4820,4820,4820,0
20231212,151900,398982535,4820,4815,4820,4815,84
20231212,151800,398577845,4815,4815,4815,4800,135
20231212,151700,397927865,4815,4810,4815,4810,110
20231212,151600,397398615,4815,4815,4815,4815,29
20231212,151500,397258980,4810,4810,4810,4810,3
20231212,151400,397244550,4815,4815,4815,4815,61
20231212,151300,396950835,4815,4815,4815,4815,126
20231212,151200,396344145,4810,4810,4810,4810,10
20231212,151100,396296045,4810,4810,4810,4810,10
20231212,151000,396247945,4800,4800,4800,4800,0
20231212,150900,396247945,4800,4800,4800,4800,178
20231212,150800,395393545,4795,4795,4795,4795,43
20231212,150700,395187360,4795,4795,4795,4795,100
20231212,150600,394707860,4800,4800,4800,4800,10
20231212,150500,394659860,4795,4800,4800,4795,100
20231212,150400,394180110,4800,4795,4800,4795,51
20231212,150300,393935460,4795,4795,4795,4795,212
20231212,150200,392918920,4800,4800,4800,4795,132
20231212,150100,392285970,4800,4800,4800,4800,106
20231212,150000,391777170,4800,4805,4820,4800,1283
20231212,145900,385617165,4805,4805,4805,4805,50
20231212,145800,385376915,4810,4815,4815,4810,165
20231212,145700,384583015,4815,4815,4815,4815,100
20231212,145600,384101515,4815,4815,4815,4815,229
20231212,145500,382998880,4820,4820,4820,4820,80
20231212,145400,382613280,4820,4820,4820,4820,0
20231212,145300,382613280,4820,4815,4820,4815,150
20231212,145200,381890825,4815,4815,4815,4815,0
20231212,145100,381890825,4815,4815,4815,4815,0
20231212,145000,381890825,4815,4815,4815,4815,1
20231212,144900,381886010,4810,4810,4810,4810,16
20231212,144800,381809050,4815,4815,4815,4815,2
20231212,144700,381799420,4800,4800,4800,4800,10
20231212,144600,381751420,4795,4795,4795,4795,297
20231212,144500,380327305,4795,4810,4810,4795,625
20231212,144400,377326955,4800,4800,4800,4800,0
20231212,144300,377326955,4800,4800,4800,4800,0
20231212,144200,377326955,4800,4800,4800,4800,0
20231212,144100,377326955,4800,4800,4800,4800,1
20231212,144000,377322155,4815,4800,4815,4800,117
20231212,143900,376759805,4800,4800,4800,4800,1
20231212,143800,376755005,4820,4820,4820,4820,0
20231212,143700,376755005,4820,4810,4820,4800,250
20231212,143600,375552485,4820,4820,4820,4820,0
20231212,143500,375552485,4820,4820,4820,4820,5
20231212,143400,375528385,4810,4820,4820,4810,6
20231212,143300,375499475,4820,4820,4820,4820,10
20231212,143200,375451275,4820,4810,4820,4810,16
20231212,143100,375374255,4820,4805,4820,4805,210
20231212,143000,374364490,4805,4805,4805,4805,21
20231212,142900,374263585,4805,4805,4805,4805,11
20231212,142800,374210730,4785,4795,4795,4785,176
20231212,142700,373367975,4800,4800,4800,4800,1008
20231212,142600,368529575,4800,4800,4800,4800,0
20231212,142500,368529575,4800,4800,4800,4800,5
20231212,142400,368505575,4800,4800,4800,4800,34
20231212,142300,368342375,4800,4800,4800,4800,1
20231212,142200,368337575,4800,4800,4800,4800,23
20231212,142100,368227175,4800,4800,4800,4800,0
20231212,142000,368227175,4800,4800,4800,4800,0
20231212,141900,368227175,4800,4800,4800,4800,10
20231212,141800,368179175,4800,4800,4800,4800,272
20231212,141700,366873575,4800,4785,4800,4785,4
20231212,141600,366854420,4785,4785,4785,4785,500
20231212,141500,364461920,4785,4790,4790,4785,640
20231212,141400,361399295,4790,4790,4790,4790,200
20231212,141300,360441295,4800,4790,4800,4790,2100
20231212,141200,350372295,4795,4795,4795,4795,356
20231212,141100,348665275,4795,4795,4795,4795,0
20231212,141000,348665275,4795,4795,4795,4795,0
20231212,140900,348665275,4795,4795,4795,4795,0
20231212,140800,348665275,4795,4795,4795,4795,987
20231212,140700,343932610,4800,4800,4800,4800,6
20231212,140600,343903810,4795,4795,4795,4795,130
20231212,140500,343280460,4795,4795,4795,4795,8
20231212,140400,343242100,4795,4795,4795,4795,0
20231212,140300,343242100,4795,4795,4795,4795,0
20231212,140200,343242100,4795,4795,4795,4795,0
20231212,140100,343242100,4795,4795,4795,4795,500
20231212,140000,340844600,4810,4810,4810,4810,0
20231212,135900,340844600,4810,4810,4810,4810,282
20231212,135800,339488180,4810,4810,4810,4810,1
20231212,135700,339483370,4810,4810,4810,4810,30
20231212,135600,339339070,4810,4810,4810,4810,0
20231212,135500,339339070,4810,4810,4810,4810,10
20231212,135400,339290970,4815,4815,4815,4815,0
20231212,135300,339290970,4815,4815,4815,4815,11
20231212,135200,339238005,4790,4810,4810,4785,1011
20231212,135100,334391875,4805,4805,4805,4805,68
20231212,135000,334065135,4805,4810,4810,4805,32
20231212,134900,333911225,4820,4820,4820,4820,0
20231212,134800,333911225,4820,4820,4820,4820,0
20231212,134700,333911225,4820,4820,4820,4820,297
20231212,134600,332479685,4820,4820,4820,4820,0
20231212,134500,332479685,4820,4820,4820,4820,382
20231212,134400,330638445,4820,4820,4820,4820,633
20231212,134300,327587385,4820,4825,4825,4820,25
20231212,134200,327466785,4820,4820,4820,4820,100
20231212,134100,326984785,4825,4820,4825,4820,160
20231212,134000,326213530,4810,4820,4820,4810,19
20231212,133900,326122100,4820,4820,4820,4820,33
20231212,133800,325963040,4825,4825,4825,4825,1
20231212,133700,325958215,4820,4820,4825,4805,496
20231212,133600,323574565,4825,4825,4825,4825,19
20231212,133500,323482890,4825,4820,4825,4820,10
20231212,133400,323434655,4820,4820,4820,4820,4
20231212,133300,323415375,4825,4825,4825,4825,0
20231212,133200,323415375,4825,4825,4825,4825,5
20231212,133100,323391250,4825,4825,4825,4825,5
20231212,133000,323367125,4825,4825,4825,4825,0
20231212,132900,323367125,4825,4825,4825,4825,169
20231212,132800,322551700,4825,4825,4825,4825,0
20231212,132700,322551700,4825,4825,4825,4825,0
20231212,132600,322551700,4825,4825,4825,4805,114
20231212,132500,322001730,4825,4825,4825,4825,0
20231212,132400,322001730,4825,4825,4825,4800,23
20231212,132300,321890780,4820,4810,4820,4810,641
20231212,132200,318804005,4810,4800,4810,4800,272
20231212,132100,317498305,4800,4805,4805,4800,437
20231212,132000,315400645,4800,4800,4800,4800,10
20231212,131900,315352645,4800,4800,4800,4800,0
20231212,131800,315352645,4800,4800,4800,4800,6
20231212,131700,315323845,4800,4800,4800,4800,1119
20231212,131600,309952645,4795,4795,4795,4795,0
20231212,131500,309952645,4795,4795,4795,4795,911
20231212,131400,305584400,4795,4790,4795,4790,46
20231212,131300,305364005,4790,4795,4795,4790,67
20231212,131200,305043050,4795,4790,4795,4790,306
20231212,131100,303577255,4790,4790,4790,4790,250
20231212,131000,302379755,4795,4795,4795,4795,300
20231212,130900,300941255,4795,4795,4795,4795,228
20231212,130800,299847995,4795,4795,4795,4795,94
20231212,130700,299397265,4795,4795,4795,4795,279
20231212,130600,298059460,4795,4795,4795,4795,0
20231212,130500,298059460,4795,4795,4795,4795,730
20231212,130400,294559110,4795,4795,4795,4795,533
20231212,130300,292003375,4795,4795,4795,4795,0
20231212,130200,292003375,4795,4795,4795,4795,16
20231212,130100,291926655,4795,4795,4795,4795,1
20231212,130000,291921860,4790,4790,4790,4790,2
20231212,125900,291912280,4790,4790,4790,4790,1
20231212,125800,291907490,4790,4790,4790,4790,174
20231212,125700,291074030,4790,4790,4790,4790,5
20231212,125600,291050080,4790,4790,4790,4790,0
20231212,125500,291050080,4790,4790,4790,4790,1
20231212,125400,291045290,4790,4790,4790,4790,710
20231212,125300,287644390,4790,4790,4790,4790,2
20231212,125200,287634810,4790,4790,4790,4790,232
20231212,125100,286523530,4790,4790,4790,4790,0
20231212,125000,286523530,4790,4790,4790,4790,583
20231212,124900,283730960,4795,4785,4795,4785,763
20231212,124800,280076925,4790,4785,4790,4785,152
20231212,124700,279349345,4785,4785,4785,4785,130
20231212,124600,278727295,4785,4785,4785,4785,155
20231212,124500,277985620,4790,4790,4790,4790,9
20231212,124400,277942510,4790,4790,4790,4790,0
20231212,124300,277942510,4790,4790,4790,4790,15
20231212,124200,277870660,4785,4790,4790,4785,111
20231212,124100,277338975,4785,4785,4785,4785,0
20231212,124000,277338975,4785,4785,4785,4785,0
20231212,123900,277338975,4785,4785,4785,4785,100
20231212,123800,276860475,4790,4790,4790,4790,0
20231212,123700,276860475,4790,4790,4790,4790,27
20231212,123600,276731145,4790,4790,4790,4790,10
20231212,123500,276683245,4790,4790,4790,4790,27
20231212,123400,276553915,4790,4785,4790,4785,1113
20231212,123300,271225605,4785,4785,4785,4785,104
20231212,123200,270727965,4780,4780,4780,4780,2
20231212,123100,270718405,4780,4780,4780,4780,294
20231212,123000,269313085,4780,4780,4780,4780,2
20231212,122900,269303525,4780,4780,4780,4780,59
20231212,122800,269021505,4780,4780,4780,4780,1
20231212,122700,269016725,4780,4780,4780,4780,0
20231212,122600,269016725,4780,4780,4780,4780,0
20231212,122500,269016725,4780,4780,4780,4780,200
20231212,122400,268060725,4780,4780,4780,4780,226
20231212,122300,266980445,4785,4785,4785,4785,0
20231212,122200,266980445,4785,4785,4785,4785,1
20231212,122100,266975660,4780,4780,4780,4780,0
20231212,122000,266975660,4780,4780,4780,4780,0
20231212,121900,266975660,4780,4780,4780,4780,210
20231212,121800,265971860,4780,4780,4780,4780,400
20231212,121700,264059860,4780,4775,4780,4775,1040
20231212,121600,259091930,4775,4775,4775,4775,26
20231212,121500,258967780,4775,4775,4775,4775,1
20231212,121400,258963005,4755,4755,4755,4755,6
20231212,121300,258934475,4750,4750,4750,4750,0
20231212,121200,258934475,4750,4750,4750,4750,0
20231212,121100,258934475,4750,4770,4770,4750,4595
20231212,121000,237080785,4770,4770,4770,4770,10
20231212,120900,237033085,4760,4760,4760,4760,0
20231212,120800,237033085,4760,4760,4760,4760,0
20231212,120700,237033085,4760,4765,4765,4760,300
20231212,120600,235604420,4765,4765,4765,4765,0
20231212,120500,235604420,4765,4765,4765,4765,0
20231212,120400,235604420,4765,4765,4765,4765,1400
20231212,120300,228933420,4765,4765,4765,4765,50
20231212,120200,228695170,4765,4770,4770,4765,30
20231212,120100,228552165,4775,4775,4775,4775,0
20231212,120000,228552165,4775,4770,4775,4765,201
20231212,115900,227593520,4765,4765,4765,4765,0
20231212,115800,227593520,4765,4765,4765,4765,0
20231212,115700,227593520,4765,4765,4765,4765,361
20231212,115600,225873355,4765,4765,4765,4765,100
20231212,115500,225396855,4760,4770,4770,4760,1282
20231212,115400,219286780,4770,4775,4775,4770,373
20231212,115300,217507480,4775,4775,4775,4775,1160
20231212,115200,211968480,4780,4775,4780,4775,40
20231212,115100,211777365,4775,4775,4775,4775,5
20231212,115000,211753490,4775,4775,4775,4775,115
20231212,114900,211204365,4775,4775,4775,4775,0
20231212,114800,211204365,4775,4775,4775,4775,0
20231212,114700,211204365,4775,4775,4775,4775,68
20231212,114600,210879665,4775,4775,4780,4775,413
20231212,114500,208907565,4775,4775,4775,4775,110
20231212,114400,208382315,4775,4775,4775,4775,40
20231212,114300,208191315,4775,4775,4775,4775,9
20231212,114200,208148340,4770,4770,4770,4770,11
20231212,114100,208095870,4775,4770,4775,4770,11
20231212,114000,208043350,4770,4770,4770,4770,4
20231212,113900,208024270,4775,4775,4775,4775,0
20231212,113800,208024270,4775,4775,4775,4775,0
20231212,113700,208024270,4775,4775,4775,4775,200
20231212,113600,207069270,4780,4780,4780,4780,0
20231212,113500,207069270,4780,4780,4780,4780,10
20231212,113400,207021470,4780,4780,4780,4780,6
20231212,113300,206992790,4780,4780,4780,4780,0
20231212,113200,206992790,4780,4780,4780,4780,0
20231212,113100,206992790,4780,4780,4780,4780,80
20231212,113000,206610390,4765,4765,4765,4765,600
20231212,112900,203751390,4765,4765,4765,4765,0
20231212,112800,203751390,4765,4765,4765,4765,0
20231212,112700,203751390,4765,4775,4775,4765,216
20231212,112600,202720000,4775,4775,4775,4775,401
20231212,112500,200805225,4775,4775,4775,4775,0
20231212,112400,200805225,4775,4775,4775,4775,0
20231212,112300,200805225,4775,4775,4775,4775,8
20231212,112200,200767025,4780,4780,4780,4780,0
20231212,112100,200767025,4780,4780,4780,4780,0
20231212,112000,200767025,4780,4780,4780,4780,2
20231212,111900,200757465,4780,4780,4780,4780,17
20231212,111800,200676205,4780,4780,4780,4780,15
20231212,111700,200604505,4780,4780,4780,4780,1
20231212,111600,200599725,4765,4770,4770,4765,70
20231212,111500,200266115,4780,4780,4780,4780,11
20231212,111400,200213535,4770,4770,4770,4770,18
20231212,111300,200127675,4770,4770,4770,4770,1990
20231212,111200,190635375,4765,4770,4770,4765,159
20231212,111100,189877695,4765,4765,4765,4765,200
20231212,111000,188924695,4770,4770,4770,4770,1
20231212,110900,188919925,4770,4770,4770,4770,14
20231212,110800,188853145,4770,4770,4770,4770,286
20231212,110700,187488925,4780,4780,4780,4780,0
20231212,110600,187488925,4780,4780,4780,4780,2
20231212,110500,187479365,4780,4780,4780,4780,100
20231212,110400,187001365,4780,4780,4780,4780,0
20231212,110300,187001365,4780,4780,4780,4780,0
20231212,110200,187001365,4780,4780,4780,4780,2
20231212,110100,186991805,4770,4770,4770,4770,0
20231212,110000,186991805,4770,4770,4770,4770,2
20231212,105900,186982265,4760,4760,4760,4760,0
20231212,105800,186982265,4760,4760,4760,4760,0
20231212,105700,186982265,4760,4760,4760,4760,1
20231212,105600,186977505,4760,4760,4760,4760,0
20231212,105500,186977505,4760,4760,4760,4760,0
20231212,105400,186977505,4760,4760,4760,4760,160
20231212,105300,186215905,4760,4765,4765,4760,900
20231212,105200,181931900,4760,4765,4765,4760,1250
20231212,105100,175980495,4760,4760,4760,4760,0
20231212,105000,175980495,4760,4760,4760,4760,0
20231212,104900,175980495,4760,4760,4760,4760,0
20231212,104800,175980495,4760,4760,4760,4760,0
20231212,104700,175980495,4760,4760,4760,4760,0
20231212,104600,175980495,4760,4760,4760,4760,0
20231212,104500,175980495,4760,4760,4760,4760,0
20231212,104400,175980495,4760,4760,4760,4760,0
20231212,104300,175980495,4760,4760,4760,4760,0
20231212,104200,175980495,4760,4760,4760,4760,0
20231212,104100,175980495,4760,4760,4760,4760,0
20231212,104000,175980495,4760,4760,4765,4760,203
20231212,103900,175014205,4760,4765,4765,4760,115
20231212,103800,174466305,4780,4780,4780,4780,22
20231212,103700,174361145,4785,4785,4785,4785,0
20231212,103600,174361145,4785,4780,4785,4780,20
20231212,103500,174265540,4760,4760,4760,4760,2
20231212,103400,174256020,4760,4760,4760,4760,0
20231212,103300,174256020,4760,4760,4760,4760,0
20231212,103200,174256020,4760,4760,4760,4760,76
20231212,103100,173894260,4760,4760,4760,4760,0
20231212,103000,173894260,4760,4760,4760,4760,1035
20231212,102900,168967660,4760,4760,4760,4760,0
20231212,102800,168967660,4760,4760,4760,4760,20
20231212,102700,168872460,4760,4760,4760,4760,100
20231212,102600,168396460,4760,4755,4760,4755,99
20231212,102500,167925525,4760,4760,4760,4760,1080
20231212,102400,162784725,4760,4760,4760,4760,4
20231212,102300,162765685,4760,4760,4760,4760,59
20231212,102200,162484845,4760,4760,4760,4760,529
20231212,102100,159966805,4785,4785,4785,4785,0
20231212,102000,159966805,4785,4785,4785,4785,1
20231212,101900,159962020,4785,4785,4785,4785,3
20231212,101800,159947665,4785,4775,4785,4775,52
20231212,101700,159698865,4785,4785,4785,4785,200
20231212,101600,158741865,4785,4785,4785,4785,0
20231212,101500,158741865,4785,4785,4785,4785,3
20231212,101400,158727510,4760,4765,4765,4760,150
20231212,101300,158013465,4790,4780,4790,4765,193
20231212,101200,157093210,4790,4790,4790,4790,11
20231212,101100,157040520,4790,4790,4790,4790,16
20231212,101000,156963880,4790,4765,4790,4765,45
20231212,100900,156748805,4765,4770,4770,4765,108
20231212,100800,156234045,4790,4790,4790,4790,11
20231212,100700,156181355,4790,4790,4790,4790,1
20231212,100600,156176565,4790,4790,4790,4790,0
20231212,100500,156176565,4790,4790,4790,4790,0
20231212,100400,156176565,4790,4790,4790,4790,11
20231212,100300,156123875,4785,4785,4790,4785,36
20231212,100200,155951520,4785,4770,4785,4750,3369
20231212,100100,139946670,4755,4755,4755,4755,0
20231212,100000,139946670,4755,4765,4765,4755,300
20231212,095900,138517580,4755,4755,4755,4755,1060
20231212,095800,133477280,4750,4755,4755,4750,161
20231212,095700,132712380,4760,4760,4760,4755,453
20231212,095600,130556415,4755,4755,4755,4755,0
20231212,095500,130556415,4755,4755,4755,4755,49
20231212,095400,130323420,4755,4755,4755,4755,1
20231212,095300,130318665,4750,4755,4755,4750,374
20231212,095200,128540810,4755,4755,4755,4755,210
20231212,095100,127542260,4750,4750,4750,4750,0
20231212,095000,127542260,4750,4750,4755,4750,517
20231212,094900,125086395,4750,4750,4750,4750,104
20231212,094800,124592395,4750,4755,4755,4745,415
20231212,094700,122623080,4745,4745,4745,4745,18
20231212,094600,122537670,4745,4750,4750,4745,1917
20231212,094500,113436340,4750,4760,4760,4750,260
20231212,094400,112199680,4760,4765,4765,4760,113
20231212,094300,111661255,4765,4765,4765,4765,56
20231212,094200,111394415,4765,4760,4765,4760,163
20231212,094100,110618280,4760,4760,4760,4760,1129
20231212,094000,105244240,4760,4760,4760,4750,283
20231212,093900,103899805,4755,4745,4760,4745,1126
20231212,093800,98547265,4755,4755,4755,4745,148
20231212,093700,97844965,4750,4745,4750,4740,771
20231212,093600,94187335,4745,4750,4765,4740,1161
20231212,093500,88675825,4765,4765,4765,4765,0
20231212,093400,88675825,4765,4765,4765,4755,35
20231212,093300,88509250,4765,4745,4765,4740,317
20231212,093200,87005970,4740,4800,4800,4740,4645
20231212,093100,64948360,4800,4800,4800,4800,1
20231212,093000,64943560,4755,4755,4760,4755,25
20231212,092900,64824635,4755,4755,4760,4755,709
20231212,092800,61453290,4760,4800,4800,4760,926
20231212,092700,57044350,4805,4805,4805,4805,10
20231212,092600,56996300,4805,4805,4805,4805,0
20231212,092500,56996300,4805,4805,4805,4805,30
20231212,092400,56852150,4805,4810,4810,4760,104
20231212,092300,56354160,4810,4765,4810,4760,1107
20231212,092200,51084460,4760,4770,4770,4760,161
20231212,092100,50318040,4760,4760,4760,4760,0
20231212,092000,50318040,4760,4770,4770,4760,181
20231212,091900,49456330,4775,4775,4775,4775,0
20231212,091800,49456330,4775,4775,4775,4775,51
20231212,091700,49212805,4775,4775,4775,4775,178
20231212,091600,48362855,4750,4800,4800,4750,1321
20231212,091500,42078095,4800,4800,4800,4800,210
20231212,091400,41070095,4800,4805,4805,4800,110
20231212,091300,40542045,4805,4765,4805,4765,11
20231212,091200,40489590,4765,4790,4790,4760,111
20231212,091100,39960500,4790,4780,4810,4780,254
20231212,091000,38742170,4780,4780,4780,4760,80
20231212,090900,38359790,4780,4780,4780,4780,13
20231212,090800,38297650,4780,4780,4800,4780,38
20231212,090700,38115810,4780,4755,4780,4755,147
20231212,090600,37416325,4755,4775,4775,4755,1663
20231212,090500,29493060,4770,4800,4800,4770,12
20231212,090400,29435490,4770,4770,4770,4770,12
20231212,090300,29378250,4775,4800,4800,4775,235
20231212,090200,28252350,4800,4770,4800,4770,2455
20231212,090100,16535495,4755,4815,4815,4740,2060
20231212,090000,6681390,4820,4835,4835,4820,1341