KissMeData/238120/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,204400,522701665,3885,3885,3885,3885,1160
20231212,204300,522701665,3885,3885,3885,3885,0
20231212,204200,522701665,3885,3885,3885,3885,0
20231212,204100,522701665,3885,3885,3885,3885,0
20231212,204000,522701665,3885,3885,3885,3885,0
20231212,203900,522701665,3885,3885,3885,3885,0
20231212,203800,522701665,3885,3885,3885,3885,0
20231212,203700,522701665,3885,3885,3885,3885,0
20231212,203600,522701665,3885,3885,3885,3885,0
20231212,203500,522701665,3885,3885,3885,3885,0
20231212,203400,522701665,3885,3885,3885,3885,0
20231212,203300,522701665,3885,3885,3885,3885,0
20231212,203200,522701665,3885,3885,3885,3885,0
20231212,203100,522701665,3885,3885,3885,3885,0
20231212,203000,522701665,3885,3885,3885,3885,0
20231212,202900,522701665,3885,3885,3885,3885,0
20231212,202800,522701665,3885,3885,3885,3885,0
20231212,202700,522701665,3885,3885,3885,3885,0
20231212,202600,522701665,3885,3885,3885,3885,0
20231212,202500,522701665,3885,3885,3885,3885,0
20231212,202400,522701665,3885,3885,3885,3885,0
20231212,202300,522701665,3885,3885,3885,3885,0
20231212,202200,522701665,3885,3885,3885,3885,0
20231212,202100,522701665,3885,3885,3885,3885,0
20231212,202000,522701665,3885,3885,3885,3885,0
20231212,201900,522701665,3885,3885,3885,3885,0
20231212,201800,522701665,3885,3885,3885,3885,0
20231212,201700,522701665,3885,3885,3885,3885,0
20231212,201600,522701665,3885,3885,3885,3885,0
20231212,201500,522701665,3885,3885,3885,3885,0
20231212,201400,522701665,3885,3885,3885,3885,1160
20231212,201300,522701665,3885,3885,3885,3885,0
20231212,201200,522701665,3885,3885,3885,3885,0
20231212,201100,522701665,3885,3885,3885,3885,0
20231212,201000,522701665,3885,3885,3885,3885,0
20231212,200900,522701665,3885,3885,3885,3885,0
20231212,200800,522701665,3885,3885,3885,3885,0
20231212,200700,522701665,3885,3885,3885,3885,0
20231212,200600,522701665,3885,3885,3885,3885,0
20231212,200500,522701665,3885,3885,3885,3885,0
20231212,200400,522701665,3885,3885,3885,3885,0
20231212,200300,522701665,3885,3885,3885,3885,0
20231212,200200,522701665,3885,3885,3885,3885,0
20231212,200100,522701665,3885,3885,3885,3885,0
20231212,200000,522701665,3885,3885,3885,3885,0
20231212,195900,522701665,3885,3885,3885,3885,0
20231212,195800,522701665,3885,3885,3885,3885,0
20231212,195700,522701665,3885,3885,3885,3885,0
20231212,195600,522701665,3885,3885,3885,3885,0
20231212,195500,522701665,3885,3885,3885,3885,0
20231212,195400,522701665,3885,3885,3885,3885,0
20231212,195300,522701665,3885,3885,3885,3885,0
20231212,195200,522701665,3885,3885,3885,3885,0
20231212,195100,522701665,3885,3885,3885,3885,0
20231212,195000,522701665,3885,3885,3885,3885,0
20231212,194900,522701665,3885,3885,3885,3885,0
20231212,194800,522701665,3885,3885,3885,3885,0
20231212,194700,522701665,3885,3885,3885,3885,0
20231212,194600,522701665,3885,3885,3885,3885,0
20231212,194500,522701665,3885,3885,3885,3885,0
20231212,194400,522701665,3885,3885,3885,3885,1160
20231212,194300,522701665,3885,3885,3885,3885,0
20231212,194200,522701665,3885,3885,3885,3885,0
20231212,194100,522701665,3885,3885,3885,3885,0
20231212,194000,522701665,3885,3885,3885,3885,0
20231212,193900,522701665,3885,3885,3885,3885,0
20231212,193800,522701665,3885,3885,3885,3885,0
20231212,193700,522701665,3885,3885,3885,3885,0
20231212,193600,522701665,3885,3885,3885,3885,0
20231212,193500,522701665,3885,3885,3885,3885,0
20231212,193400,522701665,3885,3885,3885,3885,0
20231212,193300,522701665,3885,3885,3885,3885,0
20231212,193200,522701665,3885,3885,3885,3885,0
20231212,193100,522701665,3885,3885,3885,3885,0
20231212,193000,522701665,3885,3885,3885,3885,0
20231212,192900,522701665,3885,3885,3885,3885,0
20231212,192800,522701665,3885,3885,3885,3885,0
20231212,192700,522701665,3885,3885,3885,3885,0
20231212,192600,522701665,3885,3885,3885,3885,0
20231212,192500,522701665,3885,3885,3885,3885,0
20231212,192400,522701665,3885,3885,3885,3885,0
20231212,192300,522701665,3885,3885,3885,3885,0
20231212,192200,522701665,3885,3885,3885,3885,0
20231212,192100,522701665,3885,3885,3885,3885,0
20231212,192000,522701665,3885,3885,3885,3885,0
20231212,191900,522701665,3885,3885,3885,3885,0
20231212,191800,522701665,3885,3885,3885,3885,0
20231212,191700,522701665,3885,3885,3885,3885,0
20231212,191600,522701665,3885,3885,3885,3885,0
20231212,191500,522701665,3885,3885,3885,3885,0
20231212,191400,522701665,3885,3885,3885,3885,1160
20231212,191300,522701665,3885,3885,3885,3885,0
20231212,191200,522701665,3885,3885,3885,3885,0
20231212,191100,522701665,3885,3885,3885,3885,0
20231212,191000,522701665,3885,3885,3885,3885,0
20231212,190900,522701665,3885,3885,3885,3885,0
20231212,190800,522701665,3885,3885,3885,3885,0
20231212,190700,522701665,3885,3885,3885,3885,0
20231212,190600,522701665,3885,3885,3885,3885,0
20231212,190500,522701665,3885,3885,3885,3885,0
20231212,190400,522701665,3885,3885,3885,3885,0
20231212,190300,522701665,3885,3885,3885,3885,0
20231212,190200,522701665,3885,3885,3885,3885,0
20231212,190100,522701665,3885,3885,3885,3885,0
20231212,190000,522701665,3885,3885,3885,3885,0
20231212,185900,522701665,3885,3885,3885,3885,0
20231212,185800,522701665,3885,3885,3885,3885,0
20231212,185700,522701665,3885,3885,3885,3885,0
20231212,185600,522701665,3885,3885,3885,3885,0
20231212,185500,522701665,3885,3885,3885,3885,0
20231212,185400,522701665,3885,3885,3885,3885,0
20231212,185300,522701665,3885,3885,3885,3885,0
20231212,185200,522701665,3885,3885,3885,3885,0
20231212,185100,522701665,3885,3885,3885,3885,0
20231212,185000,522701665,3885,3885,3885,3885,0
20231212,184900,522701665,3885,3885,3885,3885,0
20231212,184800,522701665,3885,3885,3885,3885,0
20231212,184700,522701665,3885,3885,3885,3885,0
20231212,184600,522701665,3885,3885,3885,3885,0
20231212,184500,522701665,3885,3885,3885,3885,0
20231212,184400,522701665,3885,3885,3885,3885,1160
20231212,184300,522701665,3885,3885,3885,3885,0
20231212,184200,522701665,3885,3885,3885,3885,0
20231212,184100,522701665,3885,3885,3885,3885,0
20231212,184000,522701665,3885,3885,3885,3885,0
20231212,183900,522701665,3885,3885,3885,3885,0
20231212,183800,522701665,3885,3885,3885,3885,0
20231212,183700,522701665,3885,3885,3885,3885,0
20231212,183600,522701665,3885,3885,3885,3885,0
20231212,183500,522701665,3885,3885,3885,3885,0
20231212,183400,522701665,3885,3885,3885,3885,0
20231212,183300,522701665,3885,3885,3885,3885,0
20231212,183200,522701665,3885,3885,3885,3885,0
20231212,183100,522701665,3885,3885,3885,3885,0
20231212,183000,522701665,3885,3885,3885,3885,0
20231212,182900,522701665,3885,3885,3885,3885,0
20231212,182800,522701665,3885,3885,3885,3885,0
20231212,182700,522701665,3885,3885,3885,3885,0
20231212,182600,522701665,3885,3885,3885,3885,0
20231212,182500,522701665,3885,3885,3885,3885,0
20231212,182400,522701665,3885,3885,3885,3885,0
20231212,182300,522701665,3885,3885,3885,3885,0
20231212,182200,522701665,3885,3885,3885,3885,0
20231212,182100,522701665,3885,3885,3885,3885,0
20231212,182000,522701665,3885,3885,3885,3885,0
20231212,181900,522701665,3885,3885,3885,3885,0
20231212,181800,522701665,3885,3885,3885,3885,0
20231212,181700,522701665,3885,3885,3885,3885,0
20231212,181600,522701665,3885,3885,3885,3885,0
20231212,181500,522701665,3885,3885,3885,3885,0
20231212,181400,522701665,3885,3885,3885,3885,1160
20231212,181300,522701665,3885,3885,3885,3885,0
20231212,181200,522701665,3885,3885,3885,3885,0
20231212,181100,522701665,3885,3885,3885,3885,0
20231212,181000,522701665,3885,3885,3885,3885,0
20231212,180900,522701665,3885,3885,3885,3885,0
20231212,180800,522701665,3885,3885,3885,3885,0
20231212,180700,522701665,3885,3885,3885,3885,0
20231212,180600,522701665,3885,3885,3885,3885,0
20231212,180500,522701665,3885,3885,3885,3885,0
20231212,180400,522701665,3885,3885,3885,3885,0
20231212,180300,522701665,3885,3885,3885,3885,0
20231212,180200,522701665,3885,3885,3885,3885,0
20231212,180100,522701665,3885,3885,3885,3885,0
20231212,180000,522701665,3885,3885,3885,3885,0
20231212,175900,522701665,3885,3885,3885,3885,0
20231212,175800,522701665,3885,3885,3885,3885,0
20231212,175700,522701665,3885,3885,3885,3885,0
20231212,175600,522701665,3885,3885,3885,3885,0
20231212,175500,522701665,3885,3885,3885,3885,0
20231212,175400,522701665,3885,3885,3885,3885,0
20231212,175300,522701665,3885,3885,3885,3885,0
20231212,175200,522701665,3885,3885,3885,3885,0
20231212,175100,522701665,3885,3885,3885,3885,0
20231212,175000,522701665,3885,3885,3885,3885,0
20231212,174900,522701665,3885,3885,3885,3885,0
20231212,174800,522701665,3885,3885,3885,3885,0
20231212,174700,522701665,3885,3885,3885,3885,0
20231212,174600,522701665,3885,3885,3885,3885,0
20231212,174500,522701665,3885,3885,3885,3885,0
20231212,174400,522701665,3885,3885,3885,3885,1160
20231212,174300,522701665,3885,3885,3885,3885,0
20231212,174200,522701665,3885,3885,3885,3885,0
20231212,174100,522701665,3885,3885,3885,3885,0
20231212,174000,522701665,3885,3885,3885,3885,0
20231212,173900,522701665,3885,3885,3885,3885,0
20231212,173800,522701665,3885,3885,3885,3885,0
20231212,173700,522701665,3885,3885,3885,3885,0
20231212,173600,522701665,3885,3885,3885,3885,0
20231212,173500,522701665,3885,3885,3885,3885,0
20231212,173400,522701665,3885,3885,3885,3885,0
20231212,173300,522701665,3885,3885,3885,3885,0
20231212,173200,522701665,3885,3885,3885,3885,0
20231212,173100,522701665,3885,3885,3885,3885,0
20231212,173000,522701665,3885,3885,3885,3885,0
20231212,172900,522701665,3885,3885,3885,3885,0
20231212,172800,522701665,3885,3885,3885,3885,0
20231212,172700,522701665,3885,3885,3885,3885,0
20231212,172600,522701665,3885,3885,3885,3885,0
20231212,172500,522701665,3885,3885,3885,3885,0
20231212,172400,522701665,3885,3885,3885,3885,0
20231212,172300,522701665,3885,3885,3885,3885,0
20231212,172200,522701665,3885,3885,3885,3885,0
20231212,172100,522701665,3885,3885,3885,3885,0
20231212,172000,522701665,3885,3885,3885,3885,0
20231212,171900,522701665,3885,3885,3885,3885,0
20231212,171800,522701665,3885,3885,3885,3885,0
20231212,171700,522701665,3885,3885,3885,3885,0
20231212,171600,522701665,3885,3885,3885,3885,0
20231212,171500,522701665,3885,3885,3885,3885,0
20231212,171400,522701665,3885,3885,3885,3885,1160
20231212,171300,522701665,3885,3885,3885,3885,0
20231212,171200,522701665,3885,3885,3885,3885,0
20231212,171100,522701665,3885,3885,3885,3885,0
20231212,171000,522701665,3885,3885,3885,3885,0
20231212,170900,522701665,3885,3885,3885,3885,0
20231212,170800,522701665,3885,3885,3885,3885,0
20231212,170700,522701665,3885,3885,3885,3885,0
20231212,170600,522701665,3885,3885,3885,3885,0
20231212,170500,522701665,3885,3885,3885,3885,0
20231212,170400,522701665,3885,3885,3885,3885,0
20231212,170300,522701665,3885,3885,3885,3885,0
20231212,170200,522701665,3885,3885,3885,3885,0
20231212,170100,522701665,3885,3885,3885,3885,0
20231212,170000,522701665,3885,3885,3885,3885,0
20231212,165900,522701665,3885,3885,3885,3885,0
20231212,165800,522701665,3885,3885,3885,3885,0
20231212,165700,522701665,3885,3885,3885,3885,0
20231212,165600,522701665,3885,3885,3885,3885,0
20231212,165500,522701665,3885,3885,3885,3885,0
20231212,165400,522701665,3885,3885,3885,3885,0
20231212,165300,522701665,3885,3885,3885,3885,0
20231212,165200,522701665,3885,3885,3885,3885,0
20231212,165100,522701665,3885,3885,3885,3885,0
20231212,165000,522701665,3885,3885,3885,3885,0
20231212,164900,522701665,3885,3885,3885,3885,0
20231212,164800,522701665,3885,3885,3885,3885,0
20231212,164700,522701665,3885,3885,3885,3885,0
20231212,164600,522701665,3885,3885,3885,3885,0
20231212,164500,522701665,3885,3885,3885,3885,0
20231212,164400,522701665,3885,3885,3885,3885,1160
20231212,164300,522701665,3885,3885,3885,3885,0
20231212,164200,522701665,3885,3885,3885,3885,0
20231212,164100,522701665,3885,3885,3885,3885,0
20231212,164000,522701665,3885,3885,3885,3885,0
20231212,163900,522701665,3885,3885,3885,3885,0
20231212,163800,522701665,3885,3885,3885,3885,0
20231212,163700,522701665,3885,3885,3885,3885,0
20231212,163600,522701665,3885,3885,3885,3885,0
20231212,163500,522701665,3885,3885,3885,3885,0
20231212,163400,522701665,3885,3885,3885,3885,0
20231212,163300,522701665,3885,3885,3885,3885,0
20231212,163200,522701665,3885,3885,3885,3885,0
20231212,163100,522701665,3885,3885,3885,3885,0
20231212,163000,522701665,3885,3885,3885,3885,0
20231212,162900,522701665,3885,3885,3885,3885,0
20231212,162800,522701665,3885,3885,3885,3885,0
20231212,162700,522701665,3885,3885,3885,3885,0
20231212,162600,522701665,3885,3885,3885,3885,0
20231212,162500,522701665,3885,3885,3885,3885,0
20231212,162400,522701665,3885,3885,3885,3885,0
20231212,162300,522701665,3885,3885,3885,3885,0
20231212,162200,522701665,3885,3885,3885,3885,0
20231212,162100,522701665,3885,3885,3885,3885,0
20231212,162000,522701665,3885,3885,3885,3885,0
20231212,161900,522701665,3885,3885,3885,3885,0
20231212,161800,522701665,3885,3885,3885,3885,0
20231212,161700,522701665,3885,3885,3885,3885,0
20231212,161600,522701665,3885,3885,3885,3885,0
20231212,161500,522701665,3885,3885,3885,3885,0
20231212,161400,522701665,3885,3885,3885,3885,1160
20231212,161300,522701665,3885,3885,3885,3885,0
20231212,161200,522701665,3885,3885,3885,3885,0
20231212,161100,522701665,3885,3885,3885,3885,0
20231212,161000,522701665,3885,3885,3885,3885,0
20231212,160900,522701665,3885,3885,3885,3885,0
20231212,160800,522701665,3885,3885,3885,3885,0
20231212,160700,522701665,3885,3885,3885,3885,0
20231212,160600,522701665,3885,3885,3885,3885,0
20231212,160500,522701665,3885,3885,3885,3885,0
20231212,160400,522701665,3885,3885,3885,3885,0
20231212,160300,522701665,3885,3885,3885,3885,0
20231212,160200,522701665,3885,3885,3885,3885,0
20231212,160100,522701665,3885,3885,3885,3885,0
20231212,160000,522701665,3885,3885,3885,3885,0
20231212,155900,522701665,3885,3885,3885,3885,0
20231212,155800,522701665,3885,3885,3885,3885,0
20231212,155700,522701665,3885,3885,3885,3885,0
20231212,155600,522701665,3885,3885,3885,3885,0
20231212,155500,522701665,3885,3885,3885,3885,0
20231212,155400,522701665,3885,3885,3885,3885,0
20231212,155300,522701665,3885,3885,3885,3885,0
20231212,155200,522701665,3885,3885,3885,3885,0
20231212,155100,522701665,3885,3885,3885,3885,0
20231212,155000,522701665,3885,3885,3885,3885,0
20231212,154900,522701665,3885,3885,3885,3885,0
20231212,154800,522701665,3885,3885,3885,3885,0
20231212,154700,522701665,3885,3885,3885,3885,0
20231212,154600,522701665,3885,3885,3885,3885,0
20231212,154500,522701665,3885,3885,3885,3885,0
20231212,154400,522701665,3885,3885,3885,3885,1160
20231212,154300,522701665,3885,3885,3885,3885,0
20231212,154200,522701665,3885,3885,3885,3885,0
20231212,154100,522701665,3885,3885,3885,3885,0
20231212,154000,522701665,3885,3885,3885,3885,0
20231212,153900,522701665,3885,3885,3885,3885,0
20231212,153800,522701665,3885,3885,3885,3885,0
20231212,153700,522701665,3885,3885,3885,3885,0
20231212,153600,522701665,3885,3885,3885,3885,0
20231212,153500,522701665,3885,3885,3885,3885,0
20231212,153400,522701665,3885,3885,3885,3885,0
20231212,153300,522701665,3885,3885,3885,3885,0
20231212,153200,522701665,3885,3885,3885,3885,0
20231212,153100,522701665,3885,3885,3885,3885,0
20231212,153000,522701665,3885,3885,3885,3885,1160
20231212,152900,518195065,3890,3890,3890,3890,0
20231212,152800,518195065,3890,3890,3890,3890,0
20231212,152700,518195065,3890,3890,3890,3890,0
20231212,152600,518195065,3890,3890,3890,3890,0
20231212,152500,518195065,3890,3890,3890,3890,0
20231212,152400,518195065,3890,3890,3890,3890,0
20231212,152300,518195065,3890,3890,3890,3890,0
20231212,152200,518195065,3890,3890,3890,3890,0
20231212,152100,518195065,3890,3890,3890,3890,0
20231212,152000,518195065,3890,3890,3890,3890,0
20231212,151900,518195065,3890,3870,3890,3870,14
20231212,151800,518140865,3890,3890,3890,3890,0
20231212,151700,518140865,3890,3870,3895,3865,573
20231212,151600,515922295,3870,3855,3870,3855,128
20231212,151500,515427600,3870,3870,3870,3870,48
20231212,151400,515241840,3855,3870,3870,3855,61
20231212,151300,515006375,3855,3855,3855,3855,0
20231212,151200,515006375,3855,3855,3855,3855,0
20231212,151100,515006375,3855,3855,3855,3855,0
20231212,151000,515006375,3855,3855,3855,3855,0
20231212,150900,515006375,3855,3855,3855,3855,0
20231212,150800,515006375,3855,3855,3855,3855,0
20231212,150700,515006375,3855,3855,3855,3855,0
20231212,150600,515006375,3855,3855,3855,3855,3089
20231212,150500,503098280,3855,3855,3855,3855,0
20231212,150400,503098280,3855,3855,3855,3855,0
20231212,150300,503098280,3855,3855,3855,3855,0
20231212,150200,503098280,3855,3855,3855,3855,0
20231212,150100,503098280,3855,3855,3855,3855,0
20231212,150000,503098280,3855,3855,3855,3855,580
20231212,145900,500862380,3855,3855,3855,3855,0
20231212,145800,500862380,3855,3855,3855,3855,0
20231212,145700,500862380,3855,3855,3855,3855,0
20231212,145600,500862380,3855,3860,3860,3855,811
20231212,145500,497735725,3855,3855,3855,3855,0
20231212,145400,497735725,3855,3855,3855,3855,0
20231212,145300,497735725,3855,3855,3855,3855,0
20231212,145200,497735725,3855,3855,3855,3855,0
20231212,145100,497735725,3855,3855,3855,3855,0
20231212,145000,497735725,3855,3855,3855,3855,0
20231212,144900,497735725,3855,3855,3855,3855,110
20231212,144800,497311675,3855,3860,3870,3855,1703
20231212,144700,490740060,3860,3860,3860,3860,201
20231212,144600,489964200,3860,3865,3865,3860,2
20231212,144500,489956475,3865,3865,3865,3865,259
20231212,144400,488955440,3860,3860,3860,3860,0
20231212,144300,488955440,3860,3860,3860,3860,0
20231212,144200,488955440,3860,3860,3860,3860,0
20231212,144100,488955440,3860,3860,3860,3860,601
20231212,144000,486635580,3860,3860,3860,3860,0
20231212,143900,486635580,3860,3860,3860,3860,300
20231212,143800,485477580,3860,3860,3860,3860,851
20231212,143700,482192720,3875,3875,3875,3875,0
20231212,143600,482192720,3875,3875,3875,3875,0
20231212,143500,482192720,3875,3875,3875,3875,0
20231212,143400,482192720,3875,3875,3875,3875,0
20231212,143300,482192720,3875,3875,3875,3875,0
20231212,143200,482192720,3875,3875,3875,3875,0
20231212,143100,482192720,3875,3875,3875,3875,0
20231212,143000,482192720,3875,3875,3875,3875,0
20231212,142900,482192720,3875,3875,3875,3875,0
20231212,142800,482192720,3875,3875,3875,3875,21
20231212,142700,482111345,3875,3875,3875,3875,0
20231212,142600,482111345,3875,3875,3875,3875,0
20231212,142500,482111345,3875,3875,3875,3875,0
20231212,142400,482111345,3875,3875,3875,3875,0
20231212,142300,482111345,3875,3875,3875,3875,0
20231212,142200,482111345,3875,3875,3875,3875,1000
20231212,142100,478236345,3875,3875,3875,3875,0
20231212,142000,478236345,3875,3875,3875,3875,0
20231212,141900,478236345,3875,3875,3875,3875,2
20231212,141800,478228595,3875,3875,3875,3875,0
20231212,141700,478228595,3875,3875,3875,3875,3
20231212,141600,478216970,3860,3860,3860,3860,0
20231212,141500,478216970,3860,3860,3860,3860,0
20231212,141400,478216970,3860,3860,3860,3860,0
20231212,141300,478216970,3860,3860,3860,3860,0
20231212,141200,478216970,3860,3860,3860,3860,1
20231212,141100,478213110,3860,3865,3865,3860,160
20231212,141000,477594740,3865,3865,3865,3865,10
20231212,140900,477556090,3870,3870,3870,3870,0
20231212,140800,477556090,3870,3870,3870,3870,0
20231212,140700,477556090,3870,3870,3870,3870,0
20231212,140600,477556090,3870,3870,3870,3870,0
20231212,140500,477556090,3870,3870,3870,3870,0
20231212,140400,477556090,3870,3870,3870,3870,0
20231212,140300,477556090,3870,3870,3870,3870,0
20231212,140200,477556090,3870,3870,3870,3870,0
20231212,140100,477556090,3870,3870,3870,3870,0
20231212,140000,477556090,3870,3870,3870,3870,0
20231212,135900,477556090,3870,3870,3870,3870,842
20231212,135800,474297550,3895,3895,3895,3895,21
20231212,135700,474215755,3870,3870,3870,3870,0
20231212,135600,474215755,3870,3870,3870,3870,0
20231212,135500,474215755,3870,3870,3870,3870,100
20231212,135400,473828755,3870,3870,3870,3870,0
20231212,135300,473828755,3870,3870,3870,3870,0
20231212,135200,473828755,3870,3870,3870,3870,0
20231212,135100,473828755,3870,3870,3870,3870,0
20231212,135000,473828755,3870,3870,3870,3870,0
20231212,134900,473828755,3870,3870,3870,3870,0
20231212,134800,473828755,3870,3870,3870,3870,0
20231212,134700,473828755,3870,3870,3870,3870,722
20231212,134600,471034615,3870,3870,3870,3870,0
20231212,134500,471034615,3870,3865,3870,3865,1000
20231212,134400,467168225,3865,3865,3865,3865,56
20231212,134300,466951785,3860,3860,3860,3860,0
20231212,134200,466951785,3860,3860,3860,3860,15
20231212,134100,466893885,3860,3860,3860,3860,0
20231212,134000,466893885,3860,3860,3860,3860,0
20231212,133900,466893885,3860,3860,3860,3860,50
20231212,133800,466700885,3860,3860,3860,3860,22
20231212,133700,466615965,3855,3860,3860,3855,50
20231212,133600,466423165,3855,3855,3855,3855,0
20231212,133500,466423165,3855,3855,3855,3855,0
20231212,133400,466423165,3855,3855,3855,3855,0
20231212,133300,466423165,3855,3855,3855,3855,0
20231212,133200,466423165,3855,3855,3855,3855,0
20231212,133100,466423165,3855,3855,3855,3855,0
20231212,133000,466423165,3855,3855,3855,3855,0
20231212,132900,466423165,3855,3860,3860,3855,24
20231212,132800,466330540,3855,3855,3855,3855,0
20231212,132700,466330540,3855,3855,3855,3855,3
20231212,132600,466318975,3855,3855,3855,3855,3
20231212,132500,466307410,3855,3855,3855,3855,0
20231212,132400,466307410,3855,3855,3855,3855,0
20231212,132300,466307410,3855,3855,3855,3855,3
20231212,132200,466295845,3855,3855,3855,3855,0
20231212,132100,466295845,3855,3855,3855,3855,3
20231212,132000,466284280,3855,3855,3855,3855,264
20231212,131900,465266560,3855,3855,3855,3855,3
20231212,131800,465254995,3855,3855,3855,3855,1019
20231212,131700,461326750,3855,3860,3860,3855,1462
20231212,131600,455690395,3860,3860,3860,3860,0
20231212,131500,455690395,3860,3860,3860,3860,3
20231212,131400,455678815,3860,3865,3865,3860,1010
20231212,131300,451778120,3865,3865,3865,3865,3
20231212,131200,451766525,3870,3870,3870,3870,0
20231212,131100,451766525,3870,3870,3870,3870,517
20231212,131000,449765735,3870,3870,3870,3870,517
20231212,130900,447764945,3870,3870,3870,3870,0
20231212,130800,447764945,3870,3870,3870,3870,325
20231212,130700,446507195,3900,3900,3900,3900,1
20231212,130600,446503295,3875,3875,3875,3875,594
20231212,130500,444201545,3875,3875,3875,3875,0
20231212,130400,444201545,3875,3875,3875,3875,479
20231212,130300,442345420,3895,3895,3895,3895,0
20231212,130200,442345420,3895,3895,3895,3895,77
20231212,130100,442045505,3880,3880,3880,3880,0
20231212,130000,442045505,3880,3880,3880,3880,0
20231212,125900,442045505,3880,3880,3880,3880,0
20231212,125800,442045505,3880,3880,3880,3880,0
20231212,125700,442045505,3880,3880,3880,3880,0
20231212,125600,442045505,3880,3880,3880,3880,0
20231212,125500,442045505,3880,3880,3880,3880,0
20231212,125400,442045505,3880,3880,3880,3880,0
20231212,125300,442045505,3880,3885,3885,3880,40
20231212,125200,441890205,3890,3890,3890,3890,217
20231212,125100,441046075,3890,3890,3890,3890,1
20231212,125000,441042185,3890,3890,3890,3890,20
20231212,124900,440964385,3895,3895,3895,3895,0
20231212,124800,440964385,3895,3895,3895,3895,0
20231212,124700,440964385,3895,3895,3895,3895,0
20231212,124600,440964385,3895,3895,3895,3895,0
20231212,124500,440964385,3895,3895,3895,3895,0
20231212,124400,440964385,3895,3895,3895,3895,0
20231212,124300,440964385,3895,3895,3895,3895,0
20231212,124200,440964385,3895,3895,3895,3895,19
20231212,124100,440890380,3900,3900,3900,3900,0
20231212,124000,440890380,3900,3900,3900,3900,0
20231212,123900,440890380,3900,3890,3900,3885,3
20231212,123800,440878705,3895,3880,3900,3880,8
20231212,123700,440847630,3900,3900,3900,3900,0
20231212,123600,440847630,3900,3885,3900,3885,210
20231212,123500,440031750,3860,3860,3860,3860,0
20231212,123400,440031750,3860,3860,3860,3860,0
20231212,123300,440031750,3860,3860,3860,3860,0
20231212,123200,440031750,3860,3860,3860,3860,2
20231212,123100,440024030,3860,3880,3880,3860,6
20231212,123000,440000825,3885,3885,3885,3885,2
20231212,122900,439993055,3885,3885,3885,3885,130
20231212,122800,439488005,3885,3885,3885,3885,0
20231212,122700,439488005,3885,3885,3885,3885,0
20231212,122600,439488005,3885,3885,3885,3885,0
20231212,122500,439488005,3885,3885,3885,3885,0
20231212,122400,439488005,3885,3885,3885,3885,0
20231212,122300,439488005,3885,3885,3885,3885,0
20231212,122200,439488005,3885,3885,3885,3885,0
20231212,122100,439488005,3885,3885,3885,3885,3505
20231212,122000,425871080,3875,3870,3875,3870,435
20231212,121900,424187075,3865,3865,3865,3865,1295
20231212,121800,419181900,3865,3865,3865,3865,200
20231212,121700,418408900,3870,3870,3870,3870,2
20231212,121600,418401160,3855,3855,3855,3855,0
20231212,121500,418401160,3855,3855,3855,3855,0
20231212,121400,418401160,3855,3855,3855,3855,0
20231212,121300,418401160,3855,3855,3855,3855,0
20231212,121200,418401160,3855,3855,3855,3855,0
20231212,121100,418401160,3855,3855,3855,3855,0
20231212,121000,418401160,3855,3855,3855,3855,0
20231212,120900,418401160,3855,3855,3855,3855,0
20231212,120800,418401160,3855,3855,3855,3855,0
20231212,120700,418401160,3855,3855,3855,3855,0
20231212,120600,418401160,3855,3860,3860,3855,2
20231212,120500,418393445,3855,3855,3855,3855,0
20231212,120400,418393445,3855,3855,3855,3855,0
20231212,120300,418393445,3855,3855,3855,3855,0
20231212,120200,418393445,3855,3855,3855,3855,0
20231212,120100,418393445,3855,3855,3855,3855,0
20231212,120000,418393445,3855,3855,3855,3855,0
20231212,115900,418393445,3855,3855,3855,3855,0
20231212,115800,418393445,3855,3855,3855,3855,0
20231212,115700,418393445,3855,3855,3855,3855,0
20231212,115600,418393445,3855,3855,3855,3855,0
20231212,115500,418393445,3855,3855,3855,3855,0
20231212,115400,418393445,3855,3855,3855,3855,1
20231212,115300,418389590,3855,3855,3855,3855,23
20231212,115200,418300925,3855,3860,3860,3855,118
20231212,115100,417846010,3855,3855,3855,3855,0
20231212,115000,417846010,3855,3855,3855,3855,6
20231212,114900,417822880,3855,3855,3875,3855,2125
20231212,114800,409630935,3855,3855,3855,3855,0
20231212,114700,409630935,3855,3855,3855,3855,2
20231212,114600,409623225,3855,3855,3855,3855,0
20231212,114500,409623225,3855,3855,3855,3855,0
20231212,114400,409623225,3855,3855,3855,3855,6
20231212,114300,409600095,3855,3855,3855,3855,14
20231212,114200,409546125,3855,3855,3855,3855,0
20231212,114100,409546125,3855,3855,3855,3855,0
20231212,114000,409546125,3855,3855,3855,3855,0
20231212,113900,409546125,3855,3855,3855,3855,700
20231212,113800,406847625,3855,3855,3855,3855,0
20231212,113700,406847625,3855,3855,3855,3855,200
20231212,113600,406076625,3855,3855,3855,3855,0
20231212,113500,406076625,3855,3855,3855,3855,0
20231212,113400,406076625,3855,3860,3860,3855,25
20231212,113300,405980130,3860,3860,3860,3860,300
20231212,113200,404822130,3860,3860,3860,3860,0
20231212,113100,404822130,3860,3860,3860,3860,1109
20231212,113000,400541390,3865,3865,3865,3865,0
20231212,112900,400541390,3865,3865,3865,3865,0
20231212,112800,400541390,3865,3865,3865,3865,1
20231212,112700,400537525,3860,3860,3860,3860,205
20231212,112600,399746225,3865,3865,3865,3865,0
20231212,112500,399746225,3865,3865,3865,3865,10
20231212,112400,399707575,3865,3865,3865,3865,0
20231212,112300,399707575,3865,3865,3865,3865,5
20231212,112200,399688250,3865,3865,3865,3865,0
20231212,112100,399688250,3865,3865,3865,3865,0
20231212,112000,399688250,3865,3865,3865,3865,0
20231212,111900,399688250,3865,3865,3865,3865,0
20231212,111800,399688250,3865,3865,3865,3865,8
20231212,111700,399657330,3875,3875,3875,3875,1
20231212,111600,399653455,3865,3865,3865,3865,0
20231212,111500,399653455,3865,3865,3865,3865,0
20231212,111400,399653455,3865,3865,3865,3865,2
20231212,111300,399645725,3870,3870,3870,3870,0
20231212,111200,399645725,3870,3870,3870,3870,0
20231212,111100,399645725,3870,3870,3870,3870,0
20231212,111000,399645725,3870,3870,3870,3870,0
20231212,110900,399645725,3870,3870,3870,3870,0
20231212,110800,399645725,3870,3870,3870,3870,0
20231212,110700,399645725,3870,3870,3870,3870,0
20231212,110600,399645725,3870,3870,3870,3870,0
20231212,110500,399645725,3870,3870,3870,3870,25
20231212,110400,399548975,3870,3870,3870,3870,0
20231212,110300,399548975,3870,3870,3870,3870,0
20231212,110200,399548975,3870,3875,3875,3870,37
20231212,110100,399405635,3875,3875,3875,3875,0
20231212,110000,399405635,3875,3875,3875,3875,0
20231212,105900,399405635,3875,3875,3875,3875,50
20231212,105800,399211885,3880,3880,3880,3880,0
20231212,105700,399211885,3880,3880,3880,3880,0
20231212,105600,399211885,3880,3880,3880,3880,0
20231212,105500,399211885,3880,3880,3880,3880,0
20231212,105400,399211885,3880,3860,3880,3860,8
20231212,105300,399180985,3860,3860,3860,3860,0
20231212,105200,399180985,3860,3860,3860,3860,0
20231212,105100,399180985,3860,3860,3860,3860,0
20231212,105000,399180985,3860,3860,3860,3860,0
20231212,104900,399180985,3860,3860,3860,3860,0
20231212,104800,399180985,3860,3860,3860,3860,0
20231212,104700,399180985,3860,3860,3860,3860,0
20231212,104600,399180985,3860,3860,3860,3860,7
20231212,104500,399153965,3870,3870,3870,3870,0
20231212,104400,399153965,3870,3870,3870,3870,0
20231212,104300,399153965,3870,3870,3870,3870,129
20231212,104200,398654735,3860,3860,3860,3860,52
20231212,104100,398454015,3860,3860,3860,3860,0
20231212,104000,398454015,3860,3860,3860,3860,0
20231212,103900,398454015,3860,3860,3860,3860,0
20231212,103800,398454015,3860,3870,3870,3860,9
20231212,103700,398419265,3860,3860,3860,3860,0
20231212,103600,398419265,3860,3860,3860,3860,0
20231212,103500,398419265,3860,3860,3860,3860,0
20231212,103400,398419265,3860,3860,3860,3860,0
20231212,103300,398419265,3860,3860,3860,3860,30
20231212,103200,398303465,3865,3865,3865,3865,0
20231212,103100,398303465,3865,3865,3865,3865,0
20231212,103000,398303465,3865,3870,3870,3865,39
20231212,102900,398152545,3870,3870,3870,3870,0
20231212,102800,398152545,3870,3870,3870,3870,0
20231212,102700,398152545,3870,3870,3870,3870,0
20231212,102600,398152545,3870,3870,3870,3870,0
20231212,102500,398152545,3870,3870,3870,3870,0
20231212,102400,398152545,3870,3870,3870,3870,0
20231212,102300,398152545,3870,3870,3870,3870,0
20231212,102200,398152545,3870,3870,3870,3870,8
20231212,102100,398121585,3870,3870,3880,3870,2045
20231212,102000,390203065,3870,3870,3870,3870,0
20231212,101900,390203065,3870,3870,3870,3870,39
20231212,101800,390052135,3870,3870,3870,3870,0
20231212,101700,390052135,3870,3870,3870,3870,0
20231212,101600,390052135,3870,3870,3870,3870,0
20231212,101500,390052135,3870,3870,3870,3870,0
20231212,101400,390052135,3870,3870,3870,3870,8
20231212,101300,390021175,3870,3870,3870,3870,0
20231212,101200,390021175,3870,3870,3870,3870,1670
20231212,101100,383558275,3870,3880,3880,3870,3384
20231212,101000,370455295,3885,3885,3885,3885,37
20231212,100900,370311550,3890,3890,3890,3890,1
20231212,100800,370307660,3885,3885,3885,3885,0
20231212,100700,370307660,3885,3885,3885,3885,0
20231212,100600,370307660,3885,3885,3885,3885,8
20231212,100500,370276580,3885,3885,3885,3885,7
20231212,100400,370249385,3900,3900,3900,3900,0
20231212,100300,370249385,3900,3900,3900,3900,0
20231212,100200,370249385,3900,3900,3900,3900,1
20231212,100100,370245485,3885,3885,3885,3885,3310
20231212,100000,357386135,3885,3885,3885,3885,0
20231212,095900,357386135,3885,3880,3885,3880,4
20231212,095800,357370610,3885,3880,3885,3880,10
20231212,095700,357331800,3880,3880,3880,3880,0
20231212,095600,357331800,3880,3880,3880,3880,0
20231212,095500,357331800,3880,3880,3880,3880,2845
20231212,095400,346293200,3875,3875,3875,3875,0
20231212,095300,346293200,3875,3890,3890,3875,1224
20231212,095200,341544630,3900,3900,3900,3900,0
20231212,095100,341544630,3900,3900,3900,3900,1
20231212,095000,341540730,3890,3885,3890,3885,9
20231212,094900,341505760,3905,3905,3905,3905,2
20231212,094800,341497950,3900,3900,3900,3900,1
20231212,094700,341494050,3900,3900,3900,3900,0
20231212,094600,341494050,3900,3880,3905,3880,52
20231212,094500,341292220,3905,3885,3905,3885,4988
20231212,094400,321913800,3885,3885,3900,3885,12643
20231212,094300,272792100,3895,3885,3895,3880,8945
20231212,094200,238036380,3870,3870,3870,3870,8
20231212,094100,238005420,3885,3885,3885,3885,0
20231212,094000,238005420,3885,3885,3885,3885,0
20231212,093900,238005420,3885,3875,3885,3875,3
20231212,093800,237993785,3875,3875,3875,3875,0
20231212,093700,237993785,3875,3875,3875,3875,0
20231212,093600,237993785,3875,3875,3875,3875,0
20231212,093500,237993785,3875,3875,3875,3875,1300
20231212,093400,232956285,3875,3875,3875,3875,30
20231212,093300,232840035,3880,3880,3880,3880,90
20231212,093200,232490835,3880,3880,3880,3880,0
20231212,093100,232490835,3880,3880,3880,3880,100
20231212,093000,232102835,3885,3885,3885,3885,1
20231212,092900,232098950,3880,3880,3880,3880,800
20231212,092800,228994950,3885,3885,3885,3885,31
20231212,092700,228874515,3885,3885,3885,3880,28
20231212,092600,228765860,3880,3880,3880,3880,252
20231212,092500,227788100,3880,3880,3880,3880,25
20231212,092400,227691100,3885,3885,3885,3885,1930
20231212,092300,220193050,3885,3890,3890,3880,5024
20231212,092200,200671780,3890,3890,3890,3890,165
20231212,092100,200029930,3890,3895,3895,3890,430
20231212,092000,198356330,3895,3895,3895,3890,355
20231212,091900,196975125,3900,3930,3930,3895,3128
20231212,091800,184769585,3930,3880,3930,3880,8650
20231212,091700,151018045,3880,3880,3880,3880,342
20231212,091600,149691085,3880,3885,3890,3875,30792
20231212,091500,30100300,3885,3850,3885,3840,4452
20231212,091400,12928820,3840,3840,3840,3840,0
20231212,091300,12928820,3840,3840,3840,3840,56
20231212,091200,12713780,3865,3865,3865,3865,2
20231212,091100,12706050,3865,3865,3865,3865,0
20231212,091000,12706050,3865,3845,3865,3835,55
20231212,090900,12494935,3865,3860,3865,3860,4
20231212,090800,12479485,3855,3855,3855,3855,0
20231212,090700,12479485,3855,3855,3855,3855,0
20231212,090600,12479485,3855,3855,3855,3830,2018
20231212,090500,4700495,3830,3830,3830,3830,0
20231212,090400,4700495,3830,3850,3850,3830,53
20231212,090300,4497445,3855,3855,3855,3855,4
20231212,090200,4482025,3830,3830,3830,3830,0
20231212,090100,4482025,3830,3855,3855,3830,679
20231212,090000,1881205,3855,3830,3855,3830,491