KissMeData/267320/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,205200,664537185,3330,3330,3330,3330,6253
20231212,205100,664537185,3330,3330,3330,3330,0
20231212,205000,664537185,3330,3330,3330,3330,0
20231212,204900,664537185,3330,3330,3330,3330,0
20231212,204800,664537185,3330,3330,3330,3330,0
20231212,204700,664537185,3330,3330,3330,3330,0
20231212,204600,664537185,3330,3330,3330,3330,0
20231212,204500,664537185,3330,3330,3330,3330,0
20231212,204400,664537185,3330,3330,3330,3330,0
20231212,204300,664537185,3330,3330,3330,3330,0
20231212,204200,664537185,3330,3330,3330,3330,0
20231212,204100,664537185,3330,3330,3330,3330,0
20231212,204000,664537185,3330,3330,3330,3330,0
20231212,203900,664537185,3330,3330,3330,3330,0
20231212,203800,664537185,3330,3330,3330,3330,0
20231212,203700,664537185,3330,3330,3330,3330,0
20231212,203600,664537185,3330,3330,3330,3330,0
20231212,203500,664537185,3330,3330,3330,3330,0
20231212,203400,664537185,3330,3330,3330,3330,0
20231212,203300,664537185,3330,3330,3330,3330,0
20231212,203200,664537185,3330,3330,3330,3330,0
20231212,203100,664537185,3330,3330,3330,3330,0
20231212,203000,664537185,3330,3330,3330,3330,0
20231212,202900,664537185,3330,3330,3330,3330,0
20231212,202800,664537185,3330,3330,3330,3330,0
20231212,202700,664537185,3330,3330,3330,3330,0
20231212,202600,664537185,3330,3330,3330,3330,0
20231212,202500,664537185,3330,3330,3330,3330,0
20231212,202400,664537185,3330,3330,3330,3330,0
20231212,202300,664537185,3330,3330,3330,3330,0
20231212,202200,664537185,3330,3330,3330,3330,6253
20231212,202100,664537185,3330,3330,3330,3330,0
20231212,202000,664537185,3330,3330,3330,3330,0
20231212,201900,664537185,3330,3330,3330,3330,0
20231212,201800,664537185,3330,3330,3330,3330,0
20231212,201700,664537185,3330,3330,3330,3330,0
20231212,201600,664537185,3330,3330,3330,3330,0
20231212,201500,664537185,3330,3330,3330,3330,0
20231212,201400,664537185,3330,3330,3330,3330,0
20231212,201300,664537185,3330,3330,3330,3330,0
20231212,201200,664537185,3330,3330,3330,3330,0
20231212,201100,664537185,3330,3330,3330,3330,0
20231212,201000,664537185,3330,3330,3330,3330,0
20231212,200900,664537185,3330,3330,3330,3330,0
20231212,200800,664537185,3330,3330,3330,3330,0
20231212,200700,664537185,3330,3330,3330,3330,0
20231212,200600,664537185,3330,3330,3330,3330,0
20231212,200500,664537185,3330,3330,3330,3330,0
20231212,200400,664537185,3330,3330,3330,3330,0
20231212,200300,664537185,3330,3330,3330,3330,0
20231212,200200,664537185,3330,3330,3330,3330,0
20231212,200100,664537185,3330,3330,3330,3330,0
20231212,200000,664537185,3330,3330,3330,3330,0
20231212,195900,664537185,3330,3330,3330,3330,0
20231212,195800,664537185,3330,3330,3330,3330,0
20231212,195700,664537185,3330,3330,3330,3330,0
20231212,195600,664537185,3330,3330,3330,3330,0
20231212,195500,664537185,3330,3330,3330,3330,0
20231212,195400,664537185,3330,3330,3330,3330,0
20231212,195300,664537185,3330,3330,3330,3330,0
20231212,195200,664537185,3330,3330,3330,3330,6253
20231212,195100,664537185,3330,3330,3330,3330,0
20231212,195000,664537185,3330,3330,3330,3330,0
20231212,194900,664537185,3330,3330,3330,3330,0
20231212,194800,664537185,3330,3330,3330,3330,0
20231212,194700,664537185,3330,3330,3330,3330,0
20231212,194600,664537185,3330,3330,3330,3330,0
20231212,194500,664537185,3330,3330,3330,3330,0
20231212,194400,664537185,3330,3330,3330,3330,0
20231212,194300,664537185,3330,3330,3330,3330,0
20231212,194200,664537185,3330,3330,3330,3330,0
20231212,194100,664537185,3330,3330,3330,3330,0
20231212,194000,664537185,3330,3330,3330,3330,0
20231212,193900,664537185,3330,3330,3330,3330,0
20231212,193800,664537185,3330,3330,3330,3330,0
20231212,193700,664537185,3330,3330,3330,3330,0
20231212,193600,664537185,3330,3330,3330,3330,0
20231212,193500,664537185,3330,3330,3330,3330,0
20231212,193400,664537185,3330,3330,3330,3330,0
20231212,193300,664537185,3330,3330,3330,3330,0
20231212,193200,664537185,3330,3330,3330,3330,0
20231212,193100,664537185,3330,3330,3330,3330,0
20231212,193000,664537185,3330,3330,3330,3330,0
20231212,192900,664537185,3330,3330,3330,3330,0
20231212,192800,664537185,3330,3330,3330,3330,0
20231212,192700,664537185,3330,3330,3330,3330,0
20231212,192600,664537185,3330,3330,3330,3330,0
20231212,192500,664537185,3330,3330,3330,3330,0
20231212,192400,664537185,3330,3330,3330,3330,0
20231212,192300,664537185,3330,3330,3330,3330,0
20231212,192200,664537185,3330,3330,3330,3330,6253
20231212,192100,664537185,3330,3330,3330,3330,0
20231212,192000,664537185,3330,3330,3330,3330,0
20231212,191900,664537185,3330,3330,3330,3330,0
20231212,191800,664537185,3330,3330,3330,3330,0
20231212,191700,664537185,3330,3330,3330,3330,0
20231212,191600,664537185,3330,3330,3330,3330,0
20231212,191500,664537185,3330,3330,3330,3330,0
20231212,191400,664537185,3330,3330,3330,3330,0
20231212,191300,664537185,3330,3330,3330,3330,0
20231212,191200,664537185,3330,3330,3330,3330,0
20231212,191100,664537185,3330,3330,3330,3330,0
20231212,191000,664537185,3330,3330,3330,3330,0
20231212,190900,664537185,3330,3330,3330,3330,0
20231212,190800,664537185,3330,3330,3330,3330,0
20231212,190700,664537185,3330,3330,3330,3330,0
20231212,190600,664537185,3330,3330,3330,3330,0
20231212,190500,664537185,3330,3330,3330,3330,0
20231212,190400,664537185,3330,3330,3330,3330,0
20231212,190300,664537185,3330,3330,3330,3330,0
20231212,190200,664537185,3330,3330,3330,3330,0
20231212,190100,664537185,3330,3330,3330,3330,0
20231212,190000,664537185,3330,3330,3330,3330,0
20231212,185900,664537185,3330,3330,3330,3330,0
20231212,185800,664537185,3330,3330,3330,3330,0
20231212,185700,664537185,3330,3330,3330,3330,0
20231212,185600,664537185,3330,3330,3330,3330,0
20231212,185500,664537185,3330,3330,3330,3330,0
20231212,185400,664537185,3330,3330,3330,3330,0
20231212,185300,664537185,3330,3330,3330,3330,0
20231212,185200,664537185,3330,3330,3330,3330,6253
20231212,185100,664537185,3330,3330,3330,3330,0
20231212,185000,664537185,3330,3330,3330,3330,0
20231212,184900,664537185,3330,3330,3330,3330,0
20231212,184800,664537185,3330,3330,3330,3330,0
20231212,184700,664537185,3330,3330,3330,3330,0
20231212,184600,664537185,3330,3330,3330,3330,0
20231212,184500,664537185,3330,3330,3330,3330,0
20231212,184400,664537185,3330,3330,3330,3330,0
20231212,184300,664537185,3330,3330,3330,3330,0
20231212,184200,664537185,3330,3330,3330,3330,0
20231212,184100,664537185,3330,3330,3330,3330,0
20231212,184000,664537185,3330,3330,3330,3330,0
20231212,183900,664537185,3330,3330,3330,3330,0
20231212,183800,664537185,3330,3330,3330,3330,0
20231212,183700,664537185,3330,3330,3330,3330,0
20231212,183600,664537185,3330,3330,3330,3330,0
20231212,183500,664537185,3330,3330,3330,3330,0
20231212,183400,664537185,3330,3330,3330,3330,0
20231212,183300,664537185,3330,3330,3330,3330,0
20231212,183200,664537185,3330,3330,3330,3330,0
20231212,183100,664537185,3330,3330,3330,3330,0
20231212,183000,664537185,3330,3330,3330,3330,0
20231212,182900,664537185,3330,3330,3330,3330,0
20231212,182800,664537185,3330,3330,3330,3330,0
20231212,182700,664537185,3330,3330,3330,3330,0
20231212,182600,664537185,3330,3330,3330,3330,0
20231212,182500,664537185,3330,3330,3330,3330,0
20231212,182400,664537185,3330,3330,3330,3330,0
20231212,182300,664537185,3330,3330,3330,3330,0
20231212,182200,664537185,3330,3330,3330,3330,6253
20231212,182100,664537185,3330,3330,3330,3330,0
20231212,182000,664537185,3330,3330,3330,3330,0
20231212,181900,664537185,3330,3330,3330,3330,0
20231212,181800,664537185,3330,3330,3330,3330,0
20231212,181700,664537185,3330,3330,3330,3330,0
20231212,181600,664537185,3330,3330,3330,3330,0
20231212,181500,664537185,3330,3330,3330,3330,0
20231212,181400,664537185,3330,3330,3330,3330,0
20231212,181300,664537185,3330,3330,3330,3330,0
20231212,181200,664537185,3330,3330,3330,3330,0
20231212,181100,664537185,3330,3330,3330,3330,0
20231212,181000,664537185,3330,3330,3330,3330,0
20231212,180900,664537185,3330,3330,3330,3330,0
20231212,180800,664537185,3330,3330,3330,3330,0
20231212,180700,664537185,3330,3330,3330,3330,0
20231212,180600,664537185,3330,3330,3330,3330,0
20231212,180500,664537185,3330,3330,3330,3330,0
20231212,180400,664537185,3330,3330,3330,3330,0
20231212,180300,664537185,3330,3330,3330,3330,0
20231212,180200,664537185,3330,3330,3330,3330,0
20231212,180100,664537185,3330,3330,3330,3330,0
20231212,180000,664537185,3330,3330,3330,3330,0
20231212,175900,664537185,3330,3330,3330,3330,0
20231212,175800,664537185,3330,3330,3330,3330,0
20231212,175700,664537185,3330,3330,3330,3330,0
20231212,175600,664537185,3330,3330,3330,3330,0
20231212,175500,664537185,3330,3330,3330,3330,0
20231212,175400,664537185,3330,3330,3330,3330,0
20231212,175300,664537185,3330,3330,3330,3330,0
20231212,175200,664537185,3330,3330,3330,3330,6253
20231212,175100,664537185,3330,3330,3330,3330,0
20231212,175000,664537185,3330,3330,3330,3330,0
20231212,174900,664537185,3330,3330,3330,3330,0
20231212,174800,664537185,3330,3330,3330,3330,0
20231212,174700,664537185,3330,3330,3330,3330,0
20231212,174600,664537185,3330,3330,3330,3330,0
20231212,174500,664537185,3330,3330,3330,3330,0
20231212,174400,664537185,3330,3330,3330,3330,0
20231212,174300,664537185,3330,3330,3330,3330,0
20231212,174200,664537185,3330,3330,3330,3330,0
20231212,174100,664537185,3330,3330,3330,3330,0
20231212,174000,664537185,3330,3330,3330,3330,0
20231212,173900,664537185,3330,3330,3330,3330,0
20231212,173800,664537185,3330,3330,3330,3330,0
20231212,173700,664537185,3330,3330,3330,3330,0
20231212,173600,664537185,3330,3330,3330,3330,0
20231212,173500,664537185,3330,3330,3330,3330,0
20231212,173400,664537185,3330,3330,3330,3330,0
20231212,173300,664537185,3330,3330,3330,3330,0
20231212,173200,664537185,3330,3330,3330,3330,0
20231212,173100,664537185,3330,3330,3330,3330,0
20231212,173000,664537185,3330,3330,3330,3330,0
20231212,172900,664537185,3330,3330,3330,3330,0
20231212,172800,664537185,3330,3330,3330,3330,0
20231212,172700,664537185,3330,3330,3330,3330,0
20231212,172600,664537185,3330,3330,3330,3330,0
20231212,172500,664537185,3330,3330,3330,3330,0
20231212,172400,664537185,3330,3330,3330,3330,0
20231212,172300,664537185,3330,3330,3330,3330,0
20231212,172200,664537185,3330,3330,3330,3330,6253
20231212,172100,664537185,3330,3330,3330,3330,0
20231212,172000,664537185,3330,3330,3330,3330,0
20231212,171900,664537185,3330,3330,3330,3330,0
20231212,171800,664537185,3330,3330,3330,3330,0
20231212,171700,664537185,3330,3330,3330,3330,0
20231212,171600,664537185,3330,3330,3330,3330,0
20231212,171500,664537185,3330,3330,3330,3330,0
20231212,171400,664537185,3330,3330,3330,3330,0
20231212,171300,664537185,3330,3330,3330,3330,0
20231212,171200,664537185,3330,3330,3330,3330,0
20231212,171100,664537185,3330,3330,3330,3330,0
20231212,171000,664537185,3330,3330,3330,3330,0
20231212,170900,664537185,3330,3330,3330,3330,0
20231212,170800,664537185,3330,3330,3330,3330,0
20231212,170700,664537185,3330,3330,3330,3330,0
20231212,170600,664537185,3330,3330,3330,3330,0
20231212,170500,664537185,3330,3330,3330,3330,0
20231212,170400,664537185,3330,3330,3330,3330,0
20231212,170300,664537185,3330,3330,3330,3330,0
20231212,170200,664537185,3330,3330,3330,3330,0
20231212,170100,664537185,3330,3330,3330,3330,0
20231212,170000,664537185,3330,3330,3330,3330,0
20231212,165900,664537185,3330,3330,3330,3330,0
20231212,165800,664537185,3330,3330,3330,3330,0
20231212,165700,664537185,3330,3330,3330,3330,0
20231212,165600,664537185,3330,3330,3330,3330,0
20231212,165500,664537185,3330,3330,3330,3330,0
20231212,165400,664537185,3330,3330,3330,3330,0
20231212,165300,664537185,3330,3330,3330,3330,0
20231212,165200,664537185,3330,3330,3330,3330,6253
20231212,165100,664537185,3330,3330,3330,3330,0
20231212,165000,664537185,3330,3330,3330,3330,0
20231212,164900,664537185,3330,3330,3330,3330,0
20231212,164800,664537185,3330,3330,3330,3330,0
20231212,164700,664537185,3330,3330,3330,3330,0
20231212,164600,664537185,3330,3330,3330,3330,0
20231212,164500,664537185,3330,3330,3330,3330,0
20231212,164400,664537185,3330,3330,3330,3330,0
20231212,164300,664537185,3330,3330,3330,3330,0
20231212,164200,664537185,3330,3330,3330,3330,0
20231212,164100,664537185,3330,3330,3330,3330,0
20231212,164000,664537185,3330,3330,3330,3330,0
20231212,163900,664537185,3330,3330,3330,3330,0
20231212,163800,664537185,3330,3330,3330,3330,0
20231212,163700,664537185,3330,3330,3330,3330,0
20231212,163600,664537185,3330,3330,3330,3330,0
20231212,163500,664537185,3330,3330,3330,3330,0
20231212,163400,664537185,3330,3330,3330,3330,0
20231212,163300,664537185,3330,3330,3330,3330,0
20231212,163200,664537185,3330,3330,3330,3330,0
20231212,163100,664537185,3330,3330,3330,3330,0
20231212,163000,664537185,3330,3330,3330,3330,0
20231212,162900,664537185,3330,3330,3330,3330,0
20231212,162800,664537185,3330,3330,3330,3330,0
20231212,162700,664537185,3330,3330,3330,3330,0
20231212,162600,664537185,3330,3330,3330,3330,0
20231212,162500,664537185,3330,3330,3330,3330,0
20231212,162400,664537185,3330,3330,3330,3330,0
20231212,162300,664537185,3330,3330,3330,3330,0
20231212,162200,664537185,3330,3330,3330,3330,6253
20231212,162100,664537185,3330,3330,3330,3330,0
20231212,162000,664537185,3330,3330,3330,3330,0
20231212,161900,664537185,3330,3330,3330,3330,0
20231212,161800,664537185,3330,3330,3330,3330,0
20231212,161700,664537185,3330,3330,3330,3330,0
20231212,161600,664537185,3330,3330,3330,3330,0
20231212,161500,664537185,3330,3330,3330,3330,0
20231212,161400,664537185,3330,3330,3330,3330,0
20231212,161300,664537185,3330,3330,3330,3330,0
20231212,161200,664537185,3330,3330,3330,3330,0
20231212,161100,664537185,3330,3330,3330,3330,0
20231212,161000,664537185,3330,3330,3330,3330,0
20231212,160900,664537185,3330,3330,3330,3330,0
20231212,160800,664537185,3330,3330,3330,3330,0
20231212,160700,664537185,3330,3330,3330,3330,0
20231212,160600,664537185,3330,3330,3330,3330,0
20231212,160500,664537185,3330,3330,3330,3330,0
20231212,160400,664537185,3330,3330,3330,3330,0
20231212,160300,664537185,3330,3330,3330,3330,0
20231212,160200,664537185,3330,3330,3330,3330,0
20231212,160100,664537185,3330,3330,3330,3330,0
20231212,160000,664537185,3330,3330,3330,3330,0
20231212,155900,664537185,3330,3330,3330,3330,0
20231212,155800,664537185,3330,3330,3330,3330,0
20231212,155700,664537185,3330,3330,3330,3330,0
20231212,155600,664537185,3330,3330,3330,3330,0
20231212,155500,664537185,3330,3330,3330,3330,0
20231212,155400,664537185,3330,3330,3330,3330,0
20231212,155300,664537185,3330,3330,3330,3330,0
20231212,155200,664537185,3330,3330,3330,3330,6253
20231212,155100,664537185,3330,3330,3330,3330,0
20231212,155000,664537185,3330,3330,3330,3330,0
20231212,154900,664537185,3330,3330,3330,3330,0
20231212,154800,664537185,3330,3330,3330,3330,0
20231212,154700,664537185,3330,3330,3330,3330,0
20231212,154600,664537185,3330,3330,3330,3330,0
20231212,154500,664537185,3330,3330,3330,3330,0
20231212,154400,664537185,3330,3330,3330,3330,0
20231212,154300,664537185,3330,3330,3330,3330,0
20231212,154200,664537185,3330,3330,3330,3330,0
20231212,154100,664537185,3330,3330,3330,3330,0
20231212,154000,664537185,3330,3330,3330,3330,0
20231212,153900,664537185,3330,3330,3330,3330,0
20231212,153800,664537185,3330,3330,3330,3330,0
20231212,153700,664537185,3330,3330,3330,3330,0
20231212,153600,664537185,3330,3330,3330,3330,0
20231212,153500,664537185,3330,3330,3330,3330,0
20231212,153400,664537185,3330,3330,3330,3330,0
20231212,153300,664537185,3330,3330,3330,3330,0
20231212,153200,664537185,3330,3330,3330,3330,0
20231212,153100,664537185,3330,3330,3330,3330,0
20231212,153000,664537185,3330,3330,3330,3330,6253
20231212,152900,643714695,3335,3335,3335,3335,0
20231212,152800,643714695,3335,3335,3335,3335,0
20231212,152700,643714695,3335,3335,3335,3335,0
20231212,152600,643714695,3335,3335,3335,3335,0
20231212,152500,643714695,3335,3335,3335,3335,0
20231212,152400,643714695,3335,3335,3335,3335,0
20231212,152300,643714695,3335,3335,3335,3335,0
20231212,152200,643714695,3335,3335,3335,3335,0
20231212,152100,643714695,3335,3335,3335,3335,0
20231212,152000,643714695,3335,3335,3335,3335,0
20231212,151900,643714695,3335,3330,3335,3330,10107
20231212,151800,610053190,3330,3330,3330,3325,645
20231212,151700,607906935,3330,3330,3330,3330,646
20231212,151600,605755755,3325,3325,3325,3325,105
20231212,151500,605406630,3325,3330,3330,3325,1408
20231212,151400,600723490,3330,3330,3330,3330,470
20231212,151300,599158390,3330,3330,3330,3330,200
20231212,151200,598492390,3330,3330,3330,3330,300
20231212,151100,597493390,3330,3330,3335,3330,458
20231212,151000,595966960,3325,3325,3325,3325,5000
20231212,150900,579341960,3335,3335,3335,3335,0
20231212,150800,579341960,3335,3330,3335,3330,196
20231212,150700,578689275,3325,3325,3325,3325,0
20231212,150600,578689275,3325,3330,3330,3325,1021
20231212,150500,575293655,3330,3330,3330,3330,0
20231212,150400,575293655,3330,3330,3330,3330,2
20231212,150300,575286995,3335,3325,3335,3325,6107
20231212,150200,554981060,3330,3330,3330,3330,2641
20231212,150100,546186530,3325,3330,3330,3325,1015
20231212,150000,542811580,3330,3330,3330,3330,247
20231212,145900,541989070,3325,3330,3330,3325,28
20231212,145800,541895965,3325,3325,3325,3325,95
20231212,145700,541580090,3330,3330,3330,3330,0
20231212,145600,541580090,3330,3330,3330,3330,0
20231212,145500,541580090,3330,3330,3330,3330,3
20231212,145400,541570100,3320,3320,3320,3320,0
20231212,145300,541570100,3320,3320,3320,3320,0
20231212,145200,541570100,3320,3320,3320,3320,0
20231212,145100,541570100,3320,3320,3320,3320,0
20231212,145000,541570100,3320,3320,3320,3320,0
20231212,144900,541570100,3320,3320,3320,3320,0
20231212,144800,541570100,3320,3325,3325,3320,1385
20231212,144700,536970375,3330,3330,3330,3330,418
20231212,144600,535578435,3330,3330,3330,3330,31
20231212,144500,535475205,3330,3330,3330,3330,0
20231212,144400,535475205,3330,3330,3330,3330,250
20231212,144300,534642705,3330,3325,3330,3325,781
20231212,144200,532042480,3325,3325,3325,3325,1
20231212,144100,532039155,3330,3320,3330,3320,901
20231212,144000,529038835,3330,3330,3330,3330,0
20231212,143900,529038835,3330,3330,3330,3330,0
20231212,143800,529038835,3330,3325,3330,3325,1213
20231212,143700,525005605,3330,3330,3330,3330,1
20231212,143600,525002275,3325,3325,3325,3325,0
20231212,143500,525002275,3325,3325,3325,3325,151
20231212,143400,524500200,3325,3325,3325,3325,476
20231212,143300,522917500,3325,3325,3325,3325,9
20231212,143200,522887575,3325,3320,3325,3320,41
20231212,143100,522751255,3320,3325,3325,3320,12521
20231212,143000,481119430,3330,3330,3330,3330,138
20231212,142900,480659890,3330,3330,3330,3330,266
20231212,142800,479774110,3330,3330,3330,3330,10
20231212,142700,479740810,3330,3325,3330,3325,378
20231212,142600,478483955,3330,3330,3330,3330,3
20231212,142500,478473965,3325,3325,3325,3325,1009
20231212,142400,475119040,3325,3325,3325,3325,50
20231212,142300,474952790,3330,3330,3330,3330,2
20231212,142200,474946130,3330,3330,3330,3330,5
20231212,142100,474929480,3330,3330,3330,3330,30
20231212,142000,474829580,3330,3330,3330,3330,155
20231212,141900,474313430,3330,3330,3330,3330,5
20231212,141800,474296780,3330,3330,3330,3330,438
20231212,141700,472838240,3330,3330,3330,3330,0
20231212,141600,472838240,3330,3330,3330,3330,0
20231212,141500,472838240,3330,3330,3330,3330,1500
20231212,141400,467843240,3330,3330,3330,3330,0
20231212,141300,467843240,3330,3330,3330,3330,55
20231212,141200,467660090,3330,3330,3330,3330,10
20231212,141100,467626790,3325,3325,3325,3325,325
20231212,141000,466546165,3330,3330,3330,3330,6
20231212,140900,466526185,3330,3330,3330,3330,600
20231212,140800,464528185,3330,3330,3330,3330,10
20231212,140700,464494885,3330,3330,3330,3330,1634
20231212,140600,459053665,3330,3330,3330,3330,2
20231212,140500,459047005,3330,3330,3330,3330,3
20231212,140400,459037015,3330,3330,3330,3330,10
20231212,140300,459003715,3325,3325,3325,3325,0
20231212,140200,459003715,3325,3325,3325,3325,0
20231212,140100,459003715,3325,3325,3325,3325,4
20231212,140000,458990415,3325,3325,3325,3325,265
20231212,135900,458109290,3325,3325,3325,3325,1
20231212,135800,458105965,3330,3330,3330,3330,100
20231212,135700,457772965,3330,3330,3330,3330,101
20231212,135600,457436635,3330,3330,3330,3330,903
20231212,135500,454429645,3335,3335,3335,3335,0
20231212,135400,454429645,3335,3335,3335,3335,34
20231212,135300,454316255,3335,3330,3335,3330,150
20231212,135200,453816705,3335,3335,3335,3335,10
20231212,135100,453783355,3330,3330,3330,3330,100
20231212,135000,453450355,3330,3330,3330,3325,195
20231212,134900,452801010,3330,3330,3330,3330,6
20231212,134800,452781030,3330,3330,3330,3330,569
20231212,134700,450886260,3325,3330,3330,3325,35
20231212,134600,450769795,3330,3330,3330,3330,104
20231212,134500,450423475,3330,3330,3330,3330,1
20231212,134400,450420145,3330,3330,3330,3330,200
20231212,134300,449754145,3330,3330,3330,3330,1358
20231212,134200,445232005,3335,3330,3335,3330,78
20231212,134100,444972260,3330,3330,3330,3330,167
20231212,134000,444416150,3330,3330,3330,3330,293
20231212,133900,443440460,3330,3330,3330,3330,15
20231212,133800,443390510,3330,3330,3330,3330,100
20231212,133700,443057510,3325,3325,3325,3325,1
20231212,133600,443054185,3325,3330,3330,3325,929
20231212,133500,439960760,3335,3335,3335,3335,100
20231212,133400,439627260,3335,3335,3335,3335,1
20231212,133300,439623925,3330,3335,3335,3330,11
20231212,133200,439587260,3330,3330,3335,3330,1090
20231212,133100,435957535,3330,3330,3330,3330,4
20231212,133000,435944215,3325,3325,3325,3325,800
20231212,132900,433284215,3330,3330,3330,3330,0
20231212,132800,433284215,3330,3330,3330,3330,0
20231212,132700,433284215,3330,3325,3330,3325,837
20231212,132600,430501180,3325,3325,3325,3325,10
20231212,132500,430467930,3325,3325,3325,3325,66
20231212,132400,430248480,3330,3330,3330,3330,0
20231212,132300,430248480,3330,3330,3330,3330,1
20231212,132200,430245150,3325,3330,3330,3325,309
20231212,132100,429217640,3330,3330,3330,3330,5
20231212,132000,429200990,3325,3325,3325,3325,20
20231212,131900,429134490,3325,3325,3325,3325,300
20231212,131800,428136990,3325,3325,3325,3325,200
20231212,131700,427471990,3325,3325,3325,3325,1153
20231212,131600,423638265,3325,3325,3325,3325,1
20231212,131500,423634940,3325,3320,3325,3320,13
20231212,131400,423591765,3325,3325,3325,3325,1
20231212,131300,423588440,3320,3325,3325,3320,353
20231212,131200,422415980,3325,3325,3325,3325,0
20231212,131100,422415980,3325,3320,3325,3320,112
20231212,131000,422043705,3320,3320,3320,3320,7
20231212,130900,422020465,3325,3320,3325,3320,700
20231212,130800,419693965,3325,3325,3325,3325,5
20231212,130700,419677340,3320,3320,3320,3320,1
20231212,130600,419674020,3320,3320,3320,3320,0
20231212,130500,419674020,3320,3320,3320,3320,58
20231212,130400,419481460,3320,3320,3320,3320,125
20231212,130300,419066460,3325,3325,3325,3325,31
20231212,130200,418963385,3325,3325,3325,3325,1
20231212,130100,418960060,3320,3320,3320,3320,50
20231212,130000,418794060,3325,3325,3325,3325,0
20231212,125900,418794060,3325,3325,3325,3325,25
20231212,125800,418710935,3325,3325,3325,3325,0
20231212,125700,418710935,3325,3325,3325,3325,0
20231212,125600,418710935,3325,3325,3325,3325,0
20231212,125500,418710935,3325,3325,3325,3325,0
20231212,125400,418710935,3325,3325,3325,3325,0
20231212,125300,418710935,3325,3325,3325,3325,101
20231212,125200,418375110,3320,3325,3325,3320,255
20231212,125100,417528485,3320,3320,3320,3320,250
20231212,125000,416698485,3325,3320,3325,3320,24
20231212,124900,416618800,3325,3325,3325,3325,939
20231212,124800,413496625,3325,3320,3325,3320,12
20231212,124700,413456775,3320,3320,3320,3320,910
20231212,124600,410435575,3320,3320,3320,3320,0
20231212,124500,410435575,3320,3325,3325,3320,81
20231212,124400,410166650,3315,3315,3315,3315,0
20231212,124300,410166650,3315,3315,3315,3315,1000
20231212,124200,406851650,3315,3315,3315,3315,1600
20231212,124100,401547650,3315,3315,3315,3315,450
20231212,124000,400055900,3325,3325,3325,3325,0
20231212,123900,400055900,3325,3325,3325,3315,503
20231212,123800,398388425,3320,3320,3320,3320,10
20231212,123700,398355225,3320,3320,3320,3320,2041
20231212,123600,391579105,3320,3320,3320,3320,0
20231212,123500,391579105,3320,3320,3320,3320,1
20231212,123400,391575785,3320,3320,3320,3320,59
20231212,123300,391379905,3320,3315,3320,3315,11
20231212,123200,391343435,3320,3320,3320,3320,0
20231212,123100,391343435,3320,3320,3320,3320,35
20231212,123000,391227235,3320,3320,3320,3320,1
20231212,122900,391223915,3315,3315,3315,3315,18
20231212,122800,391164245,3320,3320,3320,3320,0
20231212,122700,391164245,3320,3320,3320,3320,0
20231212,122600,391164245,3320,3320,3320,3320,0
20231212,122500,391164245,3320,3320,3320,3320,100
20231212,122400,390832245,3320,3320,3320,3320,30
20231212,122300,390732645,3320,3320,3320,3320,50
20231212,122200,390566645,3320,3320,3320,3320,0
20231212,122100,390566645,3320,3310,3320,3310,124
20231212,122000,390156195,3310,3310,3310,3310,182
20231212,121900,389553775,3320,3320,3320,3320,140
20231212,121800,389088975,3310,3320,3320,3310,2060
20231212,121700,382267760,3315,3315,3315,3315,389
20231212,121600,380978225,3315,3315,3315,3315,0
20231212,121500,380978225,3315,3315,3315,3315,0
20231212,121400,380978225,3315,3315,3315,3315,201
20231212,121300,380311910,3315,3310,3315,3310,51
20231212,121200,380143095,3310,3310,3310,3310,303
20231212,121100,379140165,3310,3310,3310,3310,300
20231212,121000,378147165,3315,3315,3315,3315,200
20231212,120900,377484165,3315,3315,3315,3315,20
20231212,120800,377417865,3320,3320,3320,3320,9
20231212,120700,377387985,3315,3315,3315,3315,81
20231212,120600,377119470,3310,3315,3315,3310,373
20231212,120500,375883135,3315,3315,3315,3315,0
20231212,120400,375883135,3315,3315,3315,3315,10
20231212,120300,375849985,3320,3320,3320,3320,0
20231212,120200,375849985,3320,3320,3320,3320,0
20231212,120100,375849985,3320,3320,3320,3320,5
20231212,120000,375833385,3315,3315,3315,3315,0
20231212,115900,375833385,3315,3315,3315,3315,50
20231212,115800,375667635,3320,3320,3320,3320,20
20231212,115700,375601235,3320,3320,3320,3320,0
20231212,115600,375601235,3320,3320,3320,3320,0
20231212,115500,375601235,3320,3320,3320,3320,300
20231212,115400,374605235,3310,3310,3310,3310,0
20231212,115300,374605235,3310,3310,3310,3310,610
20231212,115200,372586135,3310,3315,3315,3310,55
20231212,115100,372404080,3320,3320,3320,3320,5
20231212,115000,372387480,3320,3320,3320,3320,0
20231212,114900,372387480,3320,3320,3320,3320,0
20231212,114800,372387480,3320,3320,3320,3320,0
20231212,114700,372387480,3320,3320,3320,3320,110
20231212,114600,372022280,3310,3310,3310,3310,2052
20231212,114500,365230160,3310,3310,3310,3310,238
20231212,114400,364442380,3310,3310,3310,3310,0
20231212,114300,364442380,3310,3310,3310,3305,1234
20231212,114200,360359285,3305,3305,3305,3305,1
20231212,114100,360355980,3305,3305,3305,3305,13
20231212,114000,360313015,3305,3310,3310,3305,1288
20231212,113900,356053050,3310,3310,3310,3310,100
20231212,113800,355722050,3310,3310,3310,3305,25
20231212,113700,355639305,3310,3310,3310,3310,40
20231212,113600,355506905,3310,3310,3310,3310,90
20231212,113500,355209005,3310,3310,3310,3310,101
20231212,113400,354874695,3310,3315,3315,3310,7277
20231212,113300,330775010,3320,3320,3320,3320,409
20231212,113200,329417130,3320,3320,3320,3320,100
20231212,113100,329085130,3315,3315,3320,3315,1012
20231212,113000,325730340,3320,3320,3320,3320,0
20231212,112900,325730340,3320,3320,3320,3320,220
20231212,112800,324999940,3320,3315,3320,3315,410
20231212,112700,323638790,3320,3320,3320,3320,1108
20231212,112600,319960230,3320,3320,3320,3320,0
20231212,112500,319960230,3320,3320,3320,3320,0
20231212,112400,319960230,3320,3320,3320,3320,101
20231212,112300,319624910,3320,3320,3320,3320,200
20231212,112200,318960910,3320,3320,3320,3320,1670
20231212,112100,313416510,3320,3320,3320,3320,154
20231212,112000,312905230,3320,3320,3320,3320,139
20231212,111900,312443750,3320,3320,3320,3320,11
20231212,111800,312407230,3320,3320,3320,3320,0
20231212,111700,312407230,3320,3320,3320,3320,50
20231212,111600,312241230,3325,3325,3325,3325,1
20231212,111500,312237905,3325,3325,3325,3325,0
20231212,111400,312237905,3325,3325,3325,3325,16
20231212,111300,312184705,3325,3325,3325,3325,4
20231212,111200,312171405,3320,3320,3320,3320,0
20231212,111100,312171405,3320,3320,3320,3320,2410
20231212,111000,304170205,3325,3325,3325,3325,0
20231212,110900,304170205,3325,3325,3325,3325,0
20231212,110800,304170205,3325,3325,3325,3325,0
20231212,110700,304170205,3325,3325,3325,3325,360
20231212,110600,302973205,3325,3325,3325,3325,0
20231212,110500,302973205,3325,3325,3325,3325,100
20231212,110400,302640705,3325,3325,3325,3325,250
20231212,110300,301809455,3325,3325,3325,3325,0
20231212,110200,301809455,3325,3325,3325,3325,0
20231212,110100,301809455,3325,3325,3325,3325,3
20231212,110000,301799480,3325,3325,3325,3325,0
20231212,105900,301799480,3325,3325,3325,3325,1
20231212,105800,301796155,3320,3320,3320,3320,0
20231212,105700,301796155,3320,3320,3320,3320,40
20231212,105600,301663355,3320,3320,3320,3320,0
20231212,105500,301663355,3320,3320,3320,3320,0
20231212,105400,301663355,3320,3320,3320,3320,100
20231212,105300,301331355,3325,3325,3325,3325,0
20231212,105200,301331355,3325,3325,3325,3325,100
20231212,105100,300998855,3325,3325,3325,3325,133
20231212,105000,300556630,3325,3325,3325,3325,60
20231212,104900,300357130,3320,3320,3325,3320,1324
20231212,104800,295960450,3320,3320,3320,3320,0
20231212,104700,295960450,3320,3320,3320,3320,2800
20231212,104600,286664450,3320,3320,3320,3320,2298
20231212,104500,279035090,3320,3320,3320,3320,150
20231212,104400,278537090,3320,3320,3320,3320,506
20231212,104300,276857170,3320,3320,3320,3320,100
20231212,104200,276525170,3320,3320,3320,3320,101
20231212,104100,276189850,3320,3320,3320,3320,102
20231212,104000,275851210,3320,3320,3320,3315,30
20231212,103900,275751635,3315,3320,3320,3315,24
20231212,103800,275672015,3320,3320,3320,3320,4
20231212,103700,275658735,3315,3320,3320,3315,3008
20231212,103600,265672730,3320,3320,3320,3320,1837
20231212,103500,259573890,3320,3320,3320,3320,2
20231212,103400,259567250,3320,3315,3320,3315,4
20231212,103300,259553975,3315,3315,3315,3315,3
20231212,103200,259544030,3315,3315,3320,3315,82
20231212,103100,259272190,3320,3315,3320,3315,1033
20231212,103000,255847750,3320,3320,3320,3315,991
20231212,102900,252557705,3320,3320,3320,3320,3616
20231212,102800,240552585,3330,3330,3330,3330,0
20231212,102700,240552585,3330,3330,3330,3330,17
20231212,102600,240495975,3325,3320,3325,3320,714
20231212,102500,238123925,3320,3320,3320,3320,0
20231212,102400,238123925,3320,3320,3320,3320,0
20231212,102300,238123925,3320,3320,3320,3320,7
20231212,102200,238100685,3320,3325,3325,3320,4673
20231212,102100,222568160,3325,3325,3325,3325,0
20231212,102000,222568160,3325,3325,3325,3325,10
20231212,101900,222534910,3320,3320,3320,3320,1226
20231212,101800,218464590,3320,3320,3320,3320,500
20231212,101700,216804590,3320,3320,3320,3320,61
20231212,101600,216602070,3320,3320,3320,3320,647
20231212,101500,214454030,3320,3320,3320,3320,0
20231212,101400,214454030,3320,3320,3320,3320,731
20231212,101300,212027110,3320,3320,3325,3320,1027
20231212,101200,208617370,3320,3325,3325,3320,1179
20231212,101100,204703050,3325,3325,3325,3325,102
20231212,101000,204363900,3330,3320,3330,3320,191
20231212,100900,203729730,3330,3320,3330,3320,344
20231212,100800,202587640,3320,3320,3320,3320,2
20231212,100700,202581000,3320,3320,3320,3320,0
20231212,100600,202581000,3320,3330,3330,3320,322
20231212,100500,201509860,3330,3320,3330,3320,51
20231212,100400,201340240,3325,3325,3325,3325,301
20231212,100300,200339415,3320,3320,3320,3320,0
20231212,100200,200339415,3320,3320,3320,3320,359
20231212,100100,199147535,3320,3320,3320,3320,2
20231212,100000,199140895,3325,3320,3325,3315,3254
20231212,095900,188343920,3320,3320,3320,3320,12
20231212,095800,188304080,3325,3325,3325,3325,9
20231212,095700,188274155,3325,3325,3325,3325,0
20231212,095600,188274155,3325,3325,3325,3325,779
20231212,095500,185683980,3325,3325,3325,3325,276
20231212,095400,184766280,3325,3325,3325,3325,2501
20231212,095300,176450455,3325,3330,3330,3325,106
20231212,095200,176097975,3330,3330,3330,3330,1284
20231212,095100,171822255,3330,3335,3335,3330,699
20231212,095000,169494560,3330,3330,3330,3330,1191
20231212,094900,165528530,3330,3340,3340,3330,1325
20231212,094800,161109630,3335,3335,3335,3330,1862
20231212,094700,154904895,3335,3335,3335,3335,295
20231212,094600,153921070,3330,3330,3330,3330,0
20231212,094500,153921070,3330,3335,3335,3330,464
20231212,094400,152375095,3340,3340,3340,3340,568
20231212,094300,150477975,3340,3340,3340,3340,439
20231212,094200,149011715,3340,3335,3340,3335,361
20231212,094100,147807620,3335,3340,3340,3335,3445
20231212,094000,136317485,3345,3345,3345,3345,0
20231212,093900,136317485,3345,3345,3345,3345,34
20231212,093800,136203755,3345,3340,3345,3335,1345
20231212,093700,131713155,3340,3335,3340,3335,99
20231212,093600,131382745,3335,3340,3340,3335,1433
20231212,093500,126597525,3340,3340,3340,3340,1000
20231212,093400,123257525,3340,3340,3340,3340,1318
20231212,093300,118855405,3340,3340,3340,3340,33
20231212,093200,118745185,3340,3340,3340,3340,9
20231212,093100,118715125,3340,3335,3340,3335,167
20231212,093000,118158175,3335,3335,3335,3335,0
20231212,092900,118158175,3335,3350,3350,3335,41
20231212,092800,118021050,3350,3350,3350,3350,1
20231212,092700,118017700,3350,3335,3350,3335,227
20231212,092600,117260310,3340,3350,3350,3340,1356
20231212,092500,112731070,3340,3335,3355,3335,10228
20231212,092400,78498470,3335,3335,3335,3335,786
20231212,092300,75877160,3340,3335,3340,3335,660
20231212,092200,73676010,3335,3335,3335,3335,105
20231212,092100,73325835,3340,3340,3340,3340,70
20231212,092000,73092035,3340,3340,3340,3340,0
20231212,091900,73092035,3340,3340,3340,3340,513
20231212,091800,71378615,3340,3340,3340,3340,2
20231212,091700,71371935,3340,3340,3340,3340,100
20231212,091600,71037935,3340,3340,3345,3340,537
20231212,091500,69244305,3340,3340,3340,3340,1007
20231212,091400,65880925,3340,3340,3340,3340,1177
20231212,091300,61949745,3340,3345,3345,3340,872
20231212,091200,59037140,3345,3345,3345,3345,211
20231212,091100,58331345,3345,3345,3345,3345,11
20231212,091000,58294550,3345,3340,3345,3340,186
20231212,090900,57672810,3340,3345,3345,3340,258
20231212,090800,56810855,3340,3330,3340,3330,525
20231212,090700,55057455,3340,3330,3340,3325,1628
20231212,090600,49626220,3340,3340,3340,3340,159
20231212,090500,49095160,3325,3340,3340,3325,1675
20231212,090400,43518065,3340,3325,3345,3325,232
20231212,090300,42742835,3325,3325,3330,3320,3685
20231212,090200,30484805,3325,3330,3330,3325,3839
20231212,090100,17712635,3330,3330,3330,3330,0
20231212,090000,17712635,3330,3345,3355,3330,5303