KissMeData/263050/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,205000,10428434440,3080,3080,3080,3080,16901
20231212,204900,10428434440,3080,3080,3080,3080,0
20231212,204800,10428434440,3080,3080,3080,3080,0
20231212,204700,10428434440,3080,3080,3080,3080,0
20231212,204600,10428434440,3080,3080,3080,3080,0
20231212,204500,10428434440,3080,3080,3080,3080,0
20231212,204400,10428434440,3080,3080,3080,3080,0
20231212,204300,10428434440,3080,3080,3080,3080,0
20231212,204200,10428434440,3080,3080,3080,3080,0
20231212,204100,10428434440,3080,3080,3080,3080,0
20231212,204000,10428434440,3080,3080,3080,3080,0
20231212,203900,10428434440,3080,3080,3080,3080,0
20231212,203800,10428434440,3080,3080,3080,3080,0
20231212,203700,10428434440,3080,3080,3080,3080,0
20231212,203600,10428434440,3080,3080,3080,3080,0
20231212,203500,10428434440,3080,3080,3080,3080,0
20231212,203400,10428434440,3080,3080,3080,3080,0
20231212,203300,10428434440,3080,3080,3080,3080,0
20231212,203200,10428434440,3080,3080,3080,3080,0
20231212,203100,10428434440,3080,3080,3080,3080,0
20231212,203000,10428434440,3080,3080,3080,3080,0
20231212,202900,10428434440,3080,3080,3080,3080,0
20231212,202800,10428434440,3080,3080,3080,3080,0
20231212,202700,10428434440,3080,3080,3080,3080,0
20231212,202600,10428434440,3080,3080,3080,3080,0
20231212,202500,10428434440,3080,3080,3080,3080,0
20231212,202400,10428434440,3080,3080,3080,3080,0
20231212,202300,10428434440,3080,3080,3080,3080,0
20231212,202200,10428434440,3080,3080,3080,3080,0
20231212,202100,10428434440,3080,3080,3080,3080,0
20231212,202000,10428434440,3080,3080,3080,3080,16901
20231212,201900,10428434440,3080,3080,3080,3080,0
20231212,201800,10428434440,3080,3080,3080,3080,0
20231212,201700,10428434440,3080,3080,3080,3080,0
20231212,201600,10428434440,3080,3080,3080,3080,0
20231212,201500,10428434440,3080,3080,3080,3080,0
20231212,201400,10428434440,3080,3080,3080,3080,0
20231212,201300,10428434440,3080,3080,3080,3080,0
20231212,201200,10428434440,3080,3080,3080,3080,0
20231212,201100,10428434440,3080,3080,3080,3080,0
20231212,201000,10428434440,3080,3080,3080,3080,0
20231212,200900,10428434440,3080,3080,3080,3080,0
20231212,200800,10428434440,3080,3080,3080,3080,0
20231212,200700,10428434440,3080,3080,3080,3080,0
20231212,200600,10428434440,3080,3080,3080,3080,0
20231212,200500,10428434440,3080,3080,3080,3080,0
20231212,200400,10428434440,3080,3080,3080,3080,0
20231212,200300,10428434440,3080,3080,3080,3080,0
20231212,200200,10428434440,3080,3080,3080,3080,0
20231212,200100,10428434440,3080,3080,3080,3080,0
20231212,200000,10428434440,3080,3080,3080,3080,0
20231212,195900,10428434440,3080,3080,3080,3080,0
20231212,195800,10428434440,3080,3080,3080,3080,0
20231212,195700,10428434440,3080,3080,3080,3080,0
20231212,195600,10428434440,3080,3080,3080,3080,0
20231212,195500,10428434440,3080,3080,3080,3080,0
20231212,195400,10428434440,3080,3080,3080,3080,0
20231212,195300,10428434440,3080,3080,3080,3080,0
20231212,195200,10428434440,3080,3080,3080,3080,0
20231212,195100,10428434440,3080,3080,3080,3080,0
20231212,195000,10428434440,3080,3080,3080,3080,16901
20231212,194900,10428434440,3080,3080,3080,3080,0
20231212,194800,10428434440,3080,3080,3080,3080,0
20231212,194700,10428434440,3080,3080,3080,3080,0
20231212,194600,10428434440,3080,3080,3080,3080,0
20231212,194500,10428434440,3080,3080,3080,3080,0
20231212,194400,10428434440,3080,3080,3080,3080,0
20231212,194300,10428434440,3080,3080,3080,3080,0
20231212,194200,10428434440,3080,3080,3080,3080,0
20231212,194100,10428434440,3080,3080,3080,3080,0
20231212,194000,10428434440,3080,3080,3080,3080,0
20231212,193900,10428434440,3080,3080,3080,3080,0
20231212,193800,10428434440,3080,3080,3080,3080,0
20231212,193700,10428434440,3080,3080,3080,3080,0
20231212,193600,10428434440,3080,3080,3080,3080,0
20231212,193500,10428434440,3080,3080,3080,3080,0
20231212,193400,10428434440,3080,3080,3080,3080,0
20231212,193300,10428434440,3080,3080,3080,3080,0
20231212,193200,10428434440,3080,3080,3080,3080,0
20231212,193100,10428434440,3080,3080,3080,3080,0
20231212,193000,10428434440,3080,3080,3080,3080,0
20231212,192900,10428434440,3080,3080,3080,3080,0
20231212,192800,10428434440,3080,3080,3080,3080,0
20231212,192700,10428434440,3080,3080,3080,3080,0
20231212,192600,10428434440,3080,3080,3080,3080,0
20231212,192500,10428434440,3080,3080,3080,3080,0
20231212,192400,10428434440,3080,3080,3080,3080,0
20231212,192300,10428434440,3080,3080,3080,3080,0
20231212,192200,10428434440,3080,3080,3080,3080,0
20231212,192100,10428434440,3080,3080,3080,3080,0
20231212,192000,10428434440,3080,3080,3080,3080,16901
20231212,191900,10428434440,3080,3080,3080,3080,0
20231212,191800,10428434440,3080,3080,3080,3080,0
20231212,191700,10428434440,3080,3080,3080,3080,0
20231212,191600,10428434440,3080,3080,3080,3080,0
20231212,191500,10428434440,3080,3080,3080,3080,0
20231212,191400,10428434440,3080,3080,3080,3080,0
20231212,191300,10428434440,3080,3080,3080,3080,0
20231212,191200,10428434440,3080,3080,3080,3080,0
20231212,191100,10428434440,3080,3080,3080,3080,0
20231212,191000,10428434440,3080,3080,3080,3080,0
20231212,190900,10428434440,3080,3080,3080,3080,0
20231212,190800,10428434440,3080,3080,3080,3080,0
20231212,190700,10428434440,3080,3080,3080,3080,0
20231212,190600,10428434440,3080,3080,3080,3080,0
20231212,190500,10428434440,3080,3080,3080,3080,0
20231212,190400,10428434440,3080,3080,3080,3080,0
20231212,190300,10428434440,3080,3080,3080,3080,0
20231212,190200,10428434440,3080,3080,3080,3080,0
20231212,190100,10428434440,3080,3080,3080,3080,0
20231212,190000,10428434440,3080,3080,3080,3080,0
20231212,185900,10428434440,3080,3080,3080,3080,0
20231212,185800,10428434440,3080,3080,3080,3080,0
20231212,185700,10428434440,3080,3080,3080,3080,0
20231212,185600,10428434440,3080,3080,3080,3080,0
20231212,185500,10428434440,3080,3080,3080,3080,0
20231212,185400,10428434440,3080,3080,3080,3080,0
20231212,185300,10428434440,3080,3080,3080,3080,0
20231212,185200,10428434440,3080,3080,3080,3080,0
20231212,185100,10428434440,3080,3080,3080,3080,0
20231212,185000,10428434440,3080,3080,3080,3080,16901
20231212,184900,10428434440,3080,3080,3080,3080,0
20231212,184800,10428434440,3080,3080,3080,3080,0
20231212,184700,10428434440,3080,3080,3080,3080,0
20231212,184600,10428434440,3080,3080,3080,3080,0
20231212,184500,10428434440,3080,3080,3080,3080,0
20231212,184400,10428434440,3080,3080,3080,3080,0
20231212,184300,10428434440,3080,3080,3080,3080,0
20231212,184200,10428434440,3080,3080,3080,3080,0
20231212,184100,10428434440,3080,3080,3080,3080,0
20231212,184000,10428434440,3080,3080,3080,3080,0
20231212,183900,10428434440,3080,3080,3080,3080,0
20231212,183800,10428434440,3080,3080,3080,3080,0
20231212,183700,10428434440,3080,3080,3080,3080,0
20231212,183600,10428434440,3080,3080,3080,3080,0
20231212,183500,10428434440,3080,3080,3080,3080,0
20231212,183400,10428434440,3080,3080,3080,3080,0
20231212,183300,10428434440,3080,3080,3080,3080,0
20231212,183200,10428434440,3080,3080,3080,3080,0
20231212,183100,10428434440,3080,3080,3080,3080,0
20231212,183000,10428434440,3080,3080,3080,3080,0
20231212,182900,10428434440,3080,3080,3080,3080,0
20231212,182800,10428434440,3080,3080,3080,3080,0
20231212,182700,10428434440,3080,3080,3080,3080,0
20231212,182600,10428434440,3080,3080,3080,3080,0
20231212,182500,10428434440,3080,3080,3080,3080,0
20231212,182400,10428434440,3080,3080,3080,3080,0
20231212,182300,10428434440,3080,3080,3080,3080,0
20231212,182200,10428434440,3080,3080,3080,3080,0
20231212,182100,10428434440,3080,3080,3080,3080,0
20231212,182000,10428434440,3080,3080,3080,3080,16901
20231212,181900,10428434440,3080,3080,3080,3080,0
20231212,181800,10428434440,3080,3080,3080,3080,0
20231212,181700,10428434440,3080,3080,3080,3080,0
20231212,181600,10428434440,3080,3080,3080,3080,0
20231212,181500,10428434440,3080,3080,3080,3080,0
20231212,181400,10428434440,3080,3080,3080,3080,0
20231212,181300,10428434440,3080,3080,3080,3080,0
20231212,181200,10428434440,3080,3080,3080,3080,0
20231212,181100,10428434440,3080,3080,3080,3080,0
20231212,181000,10428434440,3080,3080,3080,3080,0
20231212,180900,10428434440,3080,3080,3080,3080,0
20231212,180800,10428434440,3080,3080,3080,3080,0
20231212,180700,10428434440,3080,3080,3080,3080,0
20231212,180600,10428434440,3080,3080,3080,3080,0
20231212,180500,10428434440,3080,3080,3080,3080,0
20231212,180400,10428434440,3080,3080,3080,3080,0
20231212,180300,10428434440,3080,3080,3080,3080,0
20231212,180200,10428434440,3080,3080,3080,3080,0
20231212,180100,10428434440,3080,3080,3080,3080,0
20231212,180000,10428434440,3080,3080,3080,3080,0
20231212,175900,10428434440,3080,3080,3080,3080,0
20231212,175800,10428434440,3080,3080,3080,3080,0
20231212,175700,10428434440,3080,3080,3080,3080,0
20231212,175600,10428434440,3080,3080,3080,3080,0
20231212,175500,10428434440,3080,3080,3080,3080,0
20231212,175400,10428434440,3080,3080,3080,3080,0
20231212,175300,10428434440,3080,3080,3080,3080,0
20231212,175200,10428434440,3080,3080,3080,3080,0
20231212,175100,10428434440,3080,3080,3080,3080,0
20231212,175000,10428434440,3080,3080,3080,3080,16901
20231212,174900,10428434440,3080,3080,3080,3080,0
20231212,174800,10428434440,3080,3080,3080,3080,0
20231212,174700,10428434440,3080,3080,3080,3080,0
20231212,174600,10428434440,3080,3080,3080,3080,0
20231212,174500,10428434440,3080,3080,3080,3080,0
20231212,174400,10428434440,3080,3080,3080,3080,0
20231212,174300,10428434440,3080,3080,3080,3080,0
20231212,174200,10428434440,3080,3080,3080,3080,0
20231212,174100,10428434440,3080,3080,3080,3080,0
20231212,174000,10428434440,3080,3080,3080,3080,0
20231212,173900,10428434440,3080,3080,3080,3080,0
20231212,173800,10428434440,3080,3080,3080,3080,0
20231212,173700,10428434440,3080,3080,3080,3080,0
20231212,173600,10428434440,3080,3080,3080,3080,0
20231212,173500,10428434440,3080,3080,3080,3080,0
20231212,173400,10428434440,3080,3080,3080,3080,0
20231212,173300,10428434440,3080,3080,3080,3080,0
20231212,173200,10428434440,3080,3080,3080,3080,0
20231212,173100,10428434440,3080,3080,3080,3080,0
20231212,173000,10428434440,3080,3080,3080,3080,0
20231212,172900,10428434440,3080,3080,3080,3080,0
20231212,172800,10428434440,3080,3080,3080,3080,0
20231212,172700,10428434440,3080,3080,3080,3080,0
20231212,172600,10428434440,3080,3080,3080,3080,0
20231212,172500,10428434440,3080,3080,3080,3080,0
20231212,172400,10428434440,3080,3080,3080,3080,0
20231212,172300,10428434440,3080,3080,3080,3080,0
20231212,172200,10428434440,3080,3080,3080,3080,0
20231212,172100,10428434440,3080,3080,3080,3080,0
20231212,172000,10428434440,3080,3080,3080,3080,16901
20231212,171900,10428434440,3080,3080,3080,3080,0
20231212,171800,10428434440,3080,3080,3080,3080,0
20231212,171700,10428434440,3080,3080,3080,3080,0
20231212,171600,10428434440,3080,3080,3080,3080,0
20231212,171500,10428434440,3080,3080,3080,3080,0
20231212,171400,10428434440,3080,3080,3080,3080,0
20231212,171300,10428434440,3080,3080,3080,3080,0
20231212,171200,10428434440,3080,3080,3080,3080,0
20231212,171100,10428434440,3080,3080,3080,3080,0
20231212,171000,10428434440,3080,3080,3080,3080,0
20231212,170900,10428434440,3080,3080,3080,3080,0
20231212,170800,10428434440,3080,3080,3080,3080,0
20231212,170700,10428434440,3080,3080,3080,3080,0
20231212,170600,10428434440,3080,3080,3080,3080,0
20231212,170500,10428434440,3080,3080,3080,3080,0
20231212,170400,10428434440,3080,3080,3080,3080,0
20231212,170300,10428434440,3080,3080,3080,3080,0
20231212,170200,10428434440,3080,3080,3080,3080,0
20231212,170100,10428434440,3080,3080,3080,3080,0
20231212,170000,10428434440,3080,3080,3080,3080,0
20231212,165900,10428434440,3080,3080,3080,3080,0
20231212,165800,10428434440,3080,3080,3080,3080,0
20231212,165700,10428434440,3080,3080,3080,3080,0
20231212,165600,10428434440,3080,3080,3080,3080,0
20231212,165500,10428434440,3080,3080,3080,3080,0
20231212,165400,10428434440,3080,3080,3080,3080,0
20231212,165300,10428434440,3080,3080,3080,3080,0
20231212,165200,10428434440,3080,3080,3080,3080,0
20231212,165100,10428434440,3080,3080,3080,3080,0
20231212,165000,10428434440,3080,3080,3080,3080,16901
20231212,164900,10428434440,3080,3080,3080,3080,0
20231212,164800,10428434440,3080,3080,3080,3080,0
20231212,164700,10428434440,3080,3080,3080,3080,0
20231212,164600,10428434440,3080,3080,3080,3080,0
20231212,164500,10428434440,3080,3080,3080,3080,0
20231212,164400,10428434440,3080,3080,3080,3080,0
20231212,164300,10428434440,3080,3080,3080,3080,0
20231212,164200,10428434440,3080,3080,3080,3080,0
20231212,164100,10428434440,3080,3080,3080,3080,0
20231212,164000,10428434440,3080,3080,3080,3080,0
20231212,163900,10428434440,3080,3080,3080,3080,0
20231212,163800,10428434440,3080,3080,3080,3080,0
20231212,163700,10428434440,3080,3080,3080,3080,0
20231212,163600,10428434440,3080,3080,3080,3080,0
20231212,163500,10428434440,3080,3080,3080,3080,0
20231212,163400,10428434440,3080,3080,3080,3080,0
20231212,163300,10428434440,3080,3080,3080,3080,0
20231212,163200,10428434440,3080,3080,3080,3080,0
20231212,163100,10428434440,3080,3080,3080,3080,0
20231212,163000,10428434440,3080,3080,3080,3080,0
20231212,162900,10428434440,3080,3080,3080,3080,0
20231212,162800,10428434440,3080,3080,3080,3080,0
20231212,162700,10428434440,3080,3080,3080,3080,0
20231212,162600,10428434440,3080,3080,3080,3080,0
20231212,162500,10428434440,3080,3080,3080,3080,0
20231212,162400,10428434440,3080,3080,3080,3080,0
20231212,162300,10428434440,3080,3080,3080,3080,0
20231212,162200,10428434440,3080,3080,3080,3080,0
20231212,162100,10428434440,3080,3080,3080,3080,0
20231212,162000,10428434440,3080,3080,3080,3080,16901
20231212,161900,10428434440,3080,3080,3080,3080,0
20231212,161800,10428434440,3080,3080,3080,3080,0
20231212,161700,10428434440,3080,3080,3080,3080,0
20231212,161600,10428434440,3080,3080,3080,3080,0
20231212,161500,10428434440,3080,3080,3080,3080,0
20231212,161400,10428434440,3080,3080,3080,3080,0
20231212,161300,10428434440,3080,3080,3080,3080,0
20231212,161200,10428434440,3080,3080,3080,3080,0
20231212,161100,10428434440,3080,3080,3080,3080,0
20231212,161000,10428434440,3080,3080,3080,3080,0
20231212,160900,10428434440,3080,3080,3080,3080,0
20231212,160800,10428434440,3080,3080,3080,3080,0
20231212,160700,10428434440,3080,3080,3080,3080,0
20231212,160600,10428434440,3080,3080,3080,3080,0
20231212,160500,10428434440,3080,3080,3080,3080,0
20231212,160400,10428434440,3080,3080,3080,3080,0
20231212,160300,10428434440,3080,3080,3080,3080,0
20231212,160200,10428434440,3080,3080,3080,3080,0
20231212,160100,10428434440,3080,3080,3080,3080,0
20231212,160000,10428434440,3080,3080,3080,3080,0
20231212,155900,10428434440,3080,3080,3080,3080,0
20231212,155800,10428434440,3080,3080,3080,3080,0
20231212,155700,10428434440,3080,3080,3080,3080,0
20231212,155600,10428434440,3080,3080,3080,3080,0
20231212,155500,10428434440,3080,3080,3080,3080,0
20231212,155400,10428434440,3080,3080,3080,3080,0
20231212,155300,10428434440,3080,3080,3080,3080,0
20231212,155200,10428434440,3080,3080,3080,3080,0
20231212,155100,10428434440,3080,3080,3080,3080,0
20231212,155000,10428434440,3080,3080,3080,3080,16901
20231212,154900,10428434440,3080,3080,3080,3080,0
20231212,154800,10428434440,3080,3080,3080,3080,0
20231212,154700,10428434440,3080,3080,3080,3080,0
20231212,154600,10428434440,3080,3080,3080,3080,0
20231212,154500,10428434440,3080,3080,3080,3080,0
20231212,154400,10428434440,3080,3080,3080,3080,0
20231212,154300,10428434440,3080,3080,3080,3080,0
20231212,154200,10428434440,3080,3080,3080,3080,0
20231212,154100,10428434440,3080,3080,3080,3080,0
20231212,154000,10428434440,3080,3080,3080,3080,0
20231212,153900,10428434440,3080,3080,3080,3080,0
20231212,153800,10428434440,3080,3080,3080,3080,0
20231212,153700,10428434440,3080,3080,3080,3080,0
20231212,153600,10428434440,3080,3080,3080,3080,0
20231212,153500,10428434440,3080,3080,3080,3080,0
20231212,153400,10428434440,3080,3080,3080,3080,0
20231212,153300,10428434440,3080,3080,3080,3080,0
20231212,153200,10428434440,3080,3080,3080,3080,0
20231212,153100,10428434440,3080,3080,3080,3080,0
20231212,153000,10428434440,3080,3080,3080,3080,16901
20231212,152900,10376379360,3075,3075,3075,3075,0
20231212,152800,10376379360,3075,3075,3075,3075,0
20231212,152700,10376379360,3075,3075,3075,3075,0
20231212,152600,10376379360,3075,3075,3075,3075,0
20231212,152500,10376379360,3075,3075,3075,3075,0
20231212,152400,10376379360,3075,3075,3075,3075,0
20231212,152300,10376379360,3075,3075,3075,3075,0
20231212,152200,10376379360,3075,3075,3075,3075,0
20231212,152100,10376379360,3075,3075,3075,3075,0
20231212,152000,10376379360,3075,3075,3075,3075,0
20231212,151900,10376379360,3075,3085,3090,3060,35170
20231212,151800,10268378235,3090,3090,3090,3070,7545
20231212,151700,10245162405,3090,3080,3090,3075,741
20231212,151600,10242879640,3090,3085,3090,3075,865
20231212,151500,10240213400,3090,3100,3100,3085,179
20231212,151400,10239659875,3100,3080,3100,3075,3594
20231212,151300,10228579805,3075,3075,3075,3075,2070
20231212,151200,10222214555,3075,3075,3080,3075,2009
20231212,151100,10216036450,3075,3080,3080,3075,379
20231212,151000,10214870065,3080,3080,3085,3075,2509
20231212,150900,10207138575,3085,3075,3085,3075,2073
20231212,150800,10200754960,3070,3080,3080,3070,136
20231212,150700,10200336505,3075,3080,3085,3065,7267
20231212,150600,10178037030,3085,3080,3090,3080,38
20231212,150500,10177919695,3075,3075,3090,3075,453
20231212,150400,10176526340,3075,3085,3090,3075,4636
20231212,150300,10162258915,3085,3090,3090,3085,2382
20231212,150200,10154905230,3095,3090,3095,3085,494
20231212,150100,10153380735,3095,3090,3100,3080,1118
20231212,150000,10149933320,3095,3090,3100,3080,2985
20231212,145900,10140715970,3090,3080,3100,3075,883
20231212,145800,10137991645,3080,3085,3100,3080,2313
20231212,145700,10130860250,3085,3090,3110,3085,1841
20231212,145600,10125168450,3090,3100,3110,3090,2191
20231212,145500,10118385170,3110,3105,3110,3105,828
20231212,145400,10115813495,3095,3095,3110,3095,1081
20231212,145300,10112460585,3095,3100,3110,3095,2124
20231212,145200,10105872380,3105,3100,3105,3100,546
20231212,145100,10104177375,3100,3100,3110,3100,1511
20231212,145000,10099489360,3100,3090,3100,3090,2272
20231212,144900,10092446645,3095,3095,3100,3095,723
20231212,144800,10090205695,3100,3085,3100,3085,586
20231212,144700,10088389580,3085,3095,3100,3085,3805
20231212,144600,10076644105,3095,3095,3100,3090,1512
20231212,144500,10071967640,3095,3090,3100,3090,677
20231212,144400,10069871355,3090,3095,3100,3085,2216
20231212,144300,10063020630,3095,3080,3095,3080,674
20231212,144200,10060939205,3080,3070,3080,3070,283
20231212,144100,10060067845,3075,3080,3080,3075,535
20231212,144000,10058421485,3080,3075,3080,3075,263
20231212,143900,10057611550,3075,3085,3085,3075,145
20231212,143800,10057165115,3085,3080,3085,3080,118
20231212,143700,10056801585,3075,3080,3080,3075,392
20231212,143600,10055595940,3085,3080,3085,3080,11
20231212,143500,10055562055,3090,3090,3090,3080,1294
20231212,143400,10051566905,3090,3085,3090,3085,673
20231212,143300,10049487550,3085,3080,3085,3080,349
20231212,143200,10048411775,3075,3080,3080,3075,329
20231212,143100,10047399695,3080,3070,3080,3070,173
20231212,143000,10046867165,3070,3065,3080,3060,2173
20231212,142900,10040197440,3065,3050,3065,3050,768
20231212,142800,10037849520,3060,3080,3080,3060,903
20231212,142700,10035081430,3080,3075,3090,3075,115
20231212,142600,10034726965,3075,3070,3075,3040,3192
20231212,142500,10024976205,3065,3070,3080,3050,5652
20231212,142400,10007716765,3070,3075,3085,3060,5607
20231212,142300,9990532695,3070,3075,3075,3070,1968
20231212,142200,9984486130,3075,3075,3080,3075,1253
20231212,142100,9980633035,3075,3075,3075,3075,818
20231212,142000,9978117685,3070,3070,3070,3060,3246
20231212,141900,9968175730,3070,3065,3070,3060,2423
20231212,141800,9960748760,3065,3080,3080,3065,816
20231212,141700,9958244150,3080,3080,3080,3080,47
20231212,141600,9958099390,3085,3085,3085,3085,76
20231212,141500,9957864930,3070,3090,3090,3065,736
20231212,141400,9955599785,3090,3090,3090,3080,1481
20231212,141300,9951027235,3090,3080,3090,3080,435
20231212,141200,9949683625,3080,3075,3080,3070,3284
20231212,141100,9939583920,3075,3080,3080,3075,324
20231212,141000,9938587005,3075,3070,3075,3065,1014
20231212,140900,9935478345,3075,3075,3075,3065,2628
20231212,140800,9927413755,3075,3075,3075,3075,257
20231212,140700,9926623480,3075,3075,3075,3070,980
20231212,140600,9923614775,3070,3100,3100,3070,4262
20231212,140500,9910509595,3100,3095,3100,3095,381
20231212,140400,9909328845,3100,3085,3100,3075,4482
20231212,140300,9895490030,3085,3080,3085,3080,2201
20231212,140200,9888704975,3080,3085,3085,3080,602
20231212,140100,9886849470,3085,3100,3100,3080,1665
20231212,140000,9881704425,3100,3110,3110,3095,3627
20231212,135900,9870460780,3115,3115,3115,3110,1050
20231212,135800,9867192985,3115,3120,3120,3115,62
20231212,135700,9866999605,3125,3120,3125,3115,2142
20231212,135600,9860326750,3115,3115,3115,3115,1100
20231212,135500,9856900250,3115,3130,3130,3115,153
20231212,135400,9856423640,3130,3125,3130,3110,749
20231212,135300,9854085985,3105,3110,3110,3105,225
20231212,135200,9853387335,3110,3110,3110,3110,122
20231212,135100,9853007915,3105,3130,3130,3105,305
20231212,135000,9852055015,3130,3100,3130,3100,4012
20231212,134900,9839583460,3100,3100,3100,3100,4233
20231212,134800,9826461160,3100,3105,3105,3100,854
20231212,134700,9823810595,3110,3115,3115,3105,1116
20231212,134600,9820339770,3115,3110,3115,3100,2197
20231212,134500,9813514500,3110,3115,3115,3110,1003
20231212,134400,9810390205,3115,3120,3120,3115,1317
20231212,134300,9806287465,3120,3115,3120,3115,1491
20231212,134200,9801638440,3115,3115,3115,3115,56
20231212,134100,9801464000,3115,3120,3120,3105,1425
20231212,134000,9797020960,3120,3120,3120,3120,23
20231212,133900,9796949200,3120,3110,3120,3100,2412
20231212,133800,9789442665,3110,3100,3110,3100,805
20231212,133700,9786946165,3100,3115,3115,3100,1153
20231212,133600,9783368940,3110,3115,3115,3105,2288
20231212,133500,9776253260,3110,3115,3115,3110,3247
20231212,133400,9766144025,3115,3110,3115,3110,2066
20231212,133300,9759710185,3105,3100,3110,3100,2316
20231212,133200,9752526575,3090,3090,3100,3090,858
20231212,133100,9749869645,3090,3080,3090,3080,1767
20231212,133000,9744413250,3080,3075,3080,3065,711
20231212,132900,9742228710,3075,3080,3080,3070,2024
20231212,132800,9736009310,3080,3075,3080,3070,2459
20231212,132700,9728447550,3070,3070,3080,3070,1370
20231212,132600,9724238450,3070,3090,3090,3070,9653
20231212,132500,9694514200,3095,3110,3110,3095,9133
20231212,132400,9666192595,3110,3120,3120,3110,770
20231212,132300,9663796390,3120,3130,3130,3115,1984
20231212,132200,9657600405,3125,3130,3130,3125,336
20231212,132100,9656549190,3130,3130,3135,3125,992
20231212,132000,9653446540,3140,3140,3140,3130,1942
20231212,131900,9647352945,3140,3150,3150,3140,3639
20231212,131800,9635907080,3150,3150,3150,3150,801
20231212,131700,9633383930,3145,3145,3155,3140,3508
20231212,131600,9622335605,3140,3145,3150,3140,1445
20231212,131500,9617787325,3145,3145,3150,3145,1559
20231212,131400,9612882930,3145,3140,3145,3140,277
20231212,131300,9612012900,3140,3150,3150,3130,3312
20231212,131200,9601607205,3145,3120,3145,3120,5534
20231212,131100,9584270510,3120,3120,3120,3110,1128
20231212,131000,9580753890,3115,3120,3125,3105,1499
20231212,130900,9576086205,3115,3120,3120,3115,49
20231212,130800,9575933535,3120,3125,3125,3110,1004
20231212,130700,9572808785,3115,3115,3125,3115,634
20231212,130600,9570831415,3110,3120,3135,3110,3248
20231212,130500,9560667625,3120,3130,3130,3110,3176
20231212,130400,9550764710,3130,3120,3135,3120,1334
20231212,130300,9546594700,3125,3125,3125,3120,370
20231212,130200,9545438695,3125,3130,3130,3125,54
20231212,130100,9545269940,3130,3130,3130,3105,2459
20231212,130000,9537602570,3135,3140,3145,3120,3847
20231212,125900,9525522805,3140,3130,3145,3115,3664
20231212,125800,9514033110,3115,3125,3135,3110,2494
20231212,125700,9506256195,3125,3125,3130,3115,634
20231212,125600,9504278615,3120,3125,3125,3115,807
20231212,125500,9501761595,3130,3120,3130,3120,656
20231212,125400,9499711750,3120,3130,3130,3120,906
20231212,125300,9496881530,3130,3125,3130,3120,1335
20231212,125200,9492708240,3130,3125,3130,3125,1492
20231212,125100,9488040670,3125,3135,3140,3125,2607
20231212,125000,9479879715,3135,3130,3135,3130,5296
20231212,124900,9463296150,3130,3110,3130,3110,3141
20231212,124800,9453474010,3125,3095,3125,3095,7793
20231212,124700,9429282135,3095,3095,3095,3090,2114
20231212,124600,9422739965,3095,3080,3095,3080,1093
20231212,124500,9419368320,3080,3070,3090,3060,4108
20231212,124400,9406779470,3060,3085,3085,3060,4519
20231212,124300,9392927960,3085,3095,3100,3080,2488
20231212,124200,9385231570,3095,3095,3100,3090,1541
20231212,124100,9380461070,3095,3100,3105,3095,3885
20231212,124000,9368420380,3095,3085,3095,3080,491
20231212,123900,9366903830,3090,3095,3095,3065,8081
20231212,123800,9341952115,3095,3095,3095,3085,3325
20231212,123700,9331661275,3095,3105,3105,3085,1373
20231212,123600,9327415100,3105,3075,3115,3075,3417
20231212,123500,9316829270,3070,3065,3070,3060,4566
20231212,123400,9302824840,3065,3075,3080,3065,2269
20231212,123300,9295854225,3080,3065,3085,3060,3187
20231212,123200,9286051250,3065,3075,3075,3045,10842
20231212,123100,9252928030,3085,3075,3090,3065,3548
20231212,123000,9242017295,3085,3085,3095,3075,2400
20231212,122900,9234616980,3080,3090,3095,3055,28842
20231212,122800,9146264170,3090,3090,3090,3075,5545
20231212,122700,9129173130,3100,3115,3115,3080,19800
20231212,122600,9067895425,3110,3120,3120,3110,741
20231212,122500,9065587105,3120,3130,3140,3120,1777
20231212,122400,9060023650,3120,3120,3125,3110,4113
20231212,122300,9047200900,3120,3125,3125,3120,29
20231212,122200,9047110415,3135,3135,3145,3110,5684
20231212,122100,9029302990,3125,3115,3150,3110,8186
20231212,122000,9003666355,3120,3120,3125,3120,1844
20231212,121900,8997907450,3130,3140,3145,3110,9203
20231212,121800,8969202460,3145,3135,3150,3130,4805
20231212,121700,8954126800,3130,3120,3130,3110,7821
20231212,121600,8929730440,3115,3120,3120,3115,5075
20231212,121500,8913902975,3115,3120,3120,3115,1702
20231212,121400,8908600300,3125,3135,3140,3115,5565
20231212,121300,8891211950,3135,3120,3135,3120,2175
20231212,121200,8884401525,3120,3115,3125,3115,2106
20231212,121100,8877827060,3120,3115,3125,3110,3415
20231212,121000,8867172675,3120,3110,3120,3110,4215
20231212,120900,8854041375,3110,3120,3120,3110,3440
20231212,120800,8843338555,3120,3115,3125,3110,4842
20231212,120700,8828238200,3115,3145,3145,3115,15828
20231212,120600,8778720120,3145,3150,3150,3145,6241
20231212,120500,8759064790,3150,3160,3170,3150,3683
20231212,120400,8747437455,3160,3160,3175,3160,1308
20231212,120300,8743302790,3155,3160,3160,3155,1614
20231212,120200,8738204295,3160,3160,3170,3160,1320
20231212,120100,8734021475,3155,3175,3175,3140,17030
20231212,120000,8680315405,3180,3175,3185,3175,5333
20231212,115900,8663333445,3185,3175,3190,3170,7089
20231212,115800,8640790490,3175,3160,3180,3160,2782
20231212,115700,8631969795,3160,3155,3160,3150,5578
20231212,115600,8614348140,3160,3150,3160,3150,5787
20231212,115500,8596071140,3155,3155,3160,3145,5253
20231212,115400,8579510835,3155,3150,3165,3150,11287
20231212,115300,8543934475,3145,3150,3155,3145,3382
20231212,115200,8533294175,3150,3160,3160,3150,11462
20231212,115100,8497133725,3160,3165,3165,3160,2156
20231212,115000,8490314750,3165,3170,3175,3165,3700
20231212,114900,8478593585,3165,3165,3175,3160,5667
20231212,114800,8460633455,3165,3165,3170,3160,2454
20231212,114700,8452866855,3165,3165,3170,3155,3423
20231212,114600,8442042180,3165,3165,3170,3155,6813
20231212,114500,8420487755,3170,3175,3180,3165,7444
20231212,114400,8396865770,3175,3180,3185,3140,32584
20231212,114300,8293767930,3185,3195,3200,3180,14389
20231212,114200,8247874015,3190,3205,3205,3190,14314
20231212,114100,8202131065,3210,3205,3210,3195,5969
20231212,114000,8183025910,3205,3200,3210,3195,8963
20231212,113900,8154313955,3200,3200,3220,3195,13100
20231212,113800,8112368720,3195,3240,3240,3190,91313
20231212,113700,7818862795,3235,3240,3245,3215,29675
20231212,113600,7723075030,3240,3235,3245,3235,8236
20231212,113500,7696411705,3240,3240,3240,3230,8519
20231212,113400,7668825060,3235,3240,3255,3230,9558
20231212,113300,7637866105,3235,3235,3250,3225,17577
20231212,113200,7581059565,3230,3255,3265,3230,16052
20231212,113100,7529028115,3260,3255,3270,3250,15464
20231212,113000,7478634390,3255,3270,3270,3250,4293
20231212,112900,7464653460,3270,3280,3280,3250,10182
20231212,112800,7431441685,3280,3250,3290,3250,10081
20231212,112700,7398471605,3250,3295,3300,3250,27072
20231212,112600,7309893620,3295,3285,3305,3285,4448
20231212,112500,7295244995,3285,3310,3320,3285,8781
20231212,112400,7266238610,3305,3310,3320,3300,8735
20231212,112300,7237327240,3310,3285,3315,3280,9849
20231212,112200,7204796655,3285,3285,3290,3275,9453
20231212,112100,7173774085,3285,3310,3310,3270,23596
20231212,112000,7096238100,3310,3315,3320,3310,6120
20231212,111900,7075942100,3315,3310,3320,3305,8533
20231212,111800,7047661200,3310,3305,3320,3290,28498
20231212,111700,6953384600,3285,3330,3335,3285,57745
20231212,111600,6761616560,3325,3280,3330,3250,29920
20231212,111500,6663094130,3275,3260,3280,3240,28833
20231212,111400,6569468410,3250,3270,3275,3250,13902
20231212,111300,6524102840,3270,3245,3280,3245,22079
20231212,111200,6452097350,3250,3270,3270,3240,33460
20231212,111100,6343288560,3270,3265,3290,3240,48232
20231212,111000,6185741315,3225,3225,3225,3225,0
20231212,110900,6185741315,3225,3225,3225,3225,0
20231212,110800,6185741315,3225,3250,3285,3225,58224
20231212,110700,5996802010,3255,3375,3405,3225,122281
20231212,110600,5593367565,3375,3405,3415,3375,68291
20231212,110500,5361517115,3405,3375,3405,3350,39484
20231212,110400,5227796260,3375,3395,3400,3355,46559
20231212,110300,5070380895,3395,3320,3405,3315,59292
20231212,110200,4870195290,3310,3365,3410,3310,128177
20231212,110100,4438245650,3380,3450,3475,3365,142455
20231212,110000,3949493020,3460,3580,3580,3415,184430
20231212,105900,3300251595,3460,3460,3460,3460,0
20231212,105800,3300251595,3460,3425,3460,3400,72326
20231212,105700,3051015925,3400,3265,3430,3250,189602
20231212,105600,2422915410,3300,3230,3300,3205,122894
20231212,105500,2022953175,3250,3160,3260,3145,163384
20231212,105400,1500593865,3150,3150,3170,3130,28815
20231212,105300,1409832095,3120,3120,3120,3120,0
20231212,105200,1409832095,3120,3120,3120,3105,19419
20231212,105100,1349310450,3120,3090,3120,3085,45119
20231212,105000,1209290655,3090,3070,3090,3070,3225
20231212,104900,1199343350,3085,3075,3090,3065,6583
20231212,104800,1179087470,3090,3070,3090,3065,9378
20231212,104700,1150199410,3080,3075,3090,3065,11138
20231212,104600,1115965895,3075,3045,3075,3035,5691
20231212,104500,1098591340,3060,3040,3060,3040,1720
20231212,104400,1093341340,3035,3045,3060,3025,6889
20231212,104300,1072437310,3045,3045,3075,3040,40761
20231212,104200,947924820,3040,3025,3040,3020,14633
20231212,104100,903554540,3025,3010,3025,3010,7056
20231212,104000,882261170,3015,3000,3015,2995,5982
20231212,103900,864275075,3000,2995,3005,2990,3752
20231212,103800,853031450,3005,3015,3025,2990,17068
20231212,103700,801731495,3015,3010,3020,3010,11500
20231212,103600,767088475,3005,3000,3010,3000,6074
20231212,103500,748825215,3000,2985,3005,2985,12405
20231212,103400,711653355,2985,2990,2995,2985,5334
20231212,103300,695705840,2990,3000,3000,2990,1296
20231212,103200,691829805,3000,2990,3000,2980,1984
20231212,103100,685895415,2995,3000,3005,2995,4062
20231212,103000,673719495,3000,2995,3005,2995,3259
20231212,102900,663941875,2995,2995,3005,2990,6585
20231212,102800,644206270,2990,2980,2990,2960,7475
20231212,102700,621893050,2980,2990,2990,2950,14485
20231212,102600,578808290,2985,3020,3020,2980,8186
20231212,102500,554288890,3020,2985,3050,2985,46825
20231212,102400,413471120,2985,2970,2985,2960,5512
20231212,102300,397067735,2960,2970,2970,2960,3592
20231212,102200,386414145,2970,2975,2975,2950,2966
20231212,102100,377626595,2975,2975,2985,2975,1097
20231212,102000,374360300,2975,2985,2985,2960,148
20231212,101900,373921095,2985,2995,3000,2935,3049
20231212,101800,364862705,2995,2975,2995,2975,5715
20231212,101700,347764975,2990,2985,3000,2970,4812
20231212,101600,333373335,2990,2970,2990,2955,5913
20231212,101500,315775210,2980,2960,2980,2950,3384
20231212,101400,305739740,2960,2930,2960,2930,8422
20231212,101300,280917100,2935,2940,2940,2930,192
20231212,101200,280353805,2940,2940,2940,2925,339
20231212,101100,279359410,2940,2935,2940,2935,9
20231212,101000,279332985,2940,2940,2940,2940,2
20231212,100900,279327105,2925,2940,2940,2925,358
20231212,100800,278279285,2945,2940,2945,2940,585
20231212,100700,276556890,2945,2945,2945,2940,292
20231212,100600,275697775,2940,2945,2945,2940,385
20231212,100500,274565800,2945,2935,2945,2930,983
20231212,100400,271680790,2940,2940,2940,2935,517
20231212,100300,270161840,2940,2940,2945,2935,2307
20231212,100200,263376890,2940,2915,2940,2915,11010
20231212,100100,231100070,2920,2915,2920,2915,186
20231212,100000,230557470,2920,2920,2925,2920,1825
20231212,095900,225227925,2920,2920,2920,2920,118
20231212,095800,224883365,2910,2910,2920,2905,1554
20231212,095700,220353625,2915,2910,2915,2900,2766
20231212,095600,212308115,2915,2920,2920,2910,1326
20231212,095500,208447320,2920,2910,2925,2910,1346
20231212,095400,204520535,2925,2930,2930,2905,2332
20231212,095300,197743430,2910,2940,2940,2910,1455
20231212,095200,193501960,2940,2920,2940,2920,5023
20231212,095100,178775340,2940,2910,2945,2905,1683
20231212,095000,173835995,2915,2900,2915,2900,842
20231212,094900,171391700,2900,2890,2900,2890,12032
20231212,094800,136505560,2885,2870,2885,2870,829
20231212,094700,134120380,2865,2860,2865,2860,1950
20231212,094600,128533780,2865,2865,2865,2865,5
20231212,094500,128519455,2855,2860,2865,2845,1407
20231212,094400,124503875,2860,2870,2870,2860,475
20231212,094300,123144815,2865,2860,2865,2860,553
20231212,094200,121560490,2870,2865,2870,2865,122
20231212,094100,121210385,2870,2870,2870,2870,0
20231212,094000,121210385,2870,2870,2870,2870,0
20231212,093900,121210385,2870,2860,2870,2860,109
20231212,093800,120898555,2870,2870,2870,2865,864
20231212,093700,118419375,2870,2865,2870,2865,1251
20231212,093600,114831815,2865,2865,2865,2865,173
20231212,093500,114336170,2865,2865,2865,2860,1167
20231212,093400,110997160,2865,2860,2865,2860,497
20231212,093300,109575310,2860,2850,2860,2850,1118
20231212,093200,106383835,2850,2850,2850,2850,5
20231212,093100,106369585,2840,2840,2840,2840,300
20231212,093000,105517585,2850,2840,2855,2840,1534
20231212,092900,101151180,2850,2850,2850,2850,25
20231212,092800,101079930,2850,2840,2850,2840,210
20231212,092700,100481440,2850,2850,2850,2850,331
20231212,092600,99538090,2850,2830,2850,2830,532
20231212,092500,98032330,2845,2845,2845,2845,1524
20231212,092400,93696550,2845,2840,2845,2830,99
20231212,092300,93415430,2845,2845,2845,2845,0
20231212,092200,93415430,2845,2840,2845,2840,33
20231212,092100,93321705,2845,2845,2845,2845,736
20231212,092000,91227785,2820,2820,2820,2820,664
20231212,091900,89355305,2855,2840,2865,2815,1337
20231212,091800,85565800,2860,2860,2860,2860,331
20231212,091700,84619140,2860,2825,2860,2825,7242
20231212,091600,64124445,2825,2825,2825,2825,60
20231212,091500,63954945,2825,2825,2825,2825,10
20231212,091400,63926695,2825,2820,2825,2820,16
20231212,091300,63881570,2800,2845,2845,2800,11550
20231212,091200,31497920,2850,2830,2850,2830,849
20231212,091100,29079150,2830,2830,2830,2830,356
20231212,091000,28071670,2830,2825,2830,2825,3
20231212,090900,28063185,2800,2810,2810,2800,2831
20231212,090800,20134385,2830,2830,2830,2830,0
20231212,090700,20134385,2830,2830,2830,2830,0
20231212,090600,20134385,2830,2830,2830,2830,0
20231212,090500,20134385,2830,2820,2830,2800,734
20231212,090400,18064525,2825,2800,2825,2800,261
20231212,090300,17333450,2800,2810,2810,2800,2031
20231212,090200,11645025,2805,2830,2830,2805,8
20231212,090100,11622560,2800,2800,2805,2800,800
20231212,090000,9382215,2805,2840,2840,2805,3329