KissMeData/412930/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,212300,2009525485,2300,2300,2300,2300,8198
20231212,212200,2009525485,2300,2300,2300,2300,0
20231212,212100,2009525485,2300,2300,2300,2300,0
20231212,212000,2009525485,2300,2300,2300,2300,0
20231212,211900,2009525485,2300,2300,2300,2300,0
20231212,211800,2009525485,2300,2300,2300,2300,0
20231212,211700,2009525485,2300,2300,2300,2300,0
20231212,211600,2009525485,2300,2300,2300,2300,0
20231212,211500,2009525485,2300,2300,2300,2300,0
20231212,211400,2009525485,2300,2300,2300,2300,0
20231212,211300,2009525485,2300,2300,2300,2300,0
20231212,211200,2009525485,2300,2300,2300,2300,0
20231212,211100,2009525485,2300,2300,2300,2300,0
20231212,211000,2009525485,2300,2300,2300,2300,0
20231212,210900,2009525485,2300,2300,2300,2300,0
20231212,210800,2009525485,2300,2300,2300,2300,0
20231212,210700,2009525485,2300,2300,2300,2300,0
20231212,210600,2009525485,2300,2300,2300,2300,0
20231212,210500,2009525485,2300,2300,2300,2300,0
20231212,210400,2009525485,2300,2300,2300,2300,0
20231212,210300,2009525485,2300,2300,2300,2300,0
20231212,210200,2009525485,2300,2300,2300,2300,0
20231212,210100,2009525485,2300,2300,2300,2300,0
20231212,210000,2009525485,2300,2300,2300,2300,0
20231212,205900,2009525485,2300,2300,2300,2300,0
20231212,205800,2009525485,2300,2300,2300,2300,0
20231212,205700,2009525485,2300,2300,2300,2300,0
20231212,205600,2009525485,2300,2300,2300,2300,0
20231212,205500,2009525485,2300,2300,2300,2300,0
20231212,205400,2009525485,2300,2300,2300,2300,0
20231212,205300,2009525485,2300,2300,2300,2300,8198
20231212,205200,2009525485,2300,2300,2300,2300,0
20231212,205100,2009525485,2300,2300,2300,2300,0
20231212,205000,2009525485,2300,2300,2300,2300,0
20231212,204900,2009525485,2300,2300,2300,2300,0
20231212,204800,2009525485,2300,2300,2300,2300,0
20231212,204700,2009525485,2300,2300,2300,2300,0
20231212,204600,2009525485,2300,2300,2300,2300,0
20231212,204500,2009525485,2300,2300,2300,2300,0
20231212,204400,2009525485,2300,2300,2300,2300,0
20231212,204300,2009525485,2300,2300,2300,2300,0
20231212,204200,2009525485,2300,2300,2300,2300,0
20231212,204100,2009525485,2300,2300,2300,2300,0
20231212,204000,2009525485,2300,2300,2300,2300,0
20231212,203900,2009525485,2300,2300,2300,2300,0
20231212,203800,2009525485,2300,2300,2300,2300,0
20231212,203700,2009525485,2300,2300,2300,2300,0
20231212,203600,2009525485,2300,2300,2300,2300,0
20231212,203500,2009525485,2300,2300,2300,2300,0
20231212,203400,2009525485,2300,2300,2300,2300,0
20231212,203300,2009525485,2300,2300,2300,2300,0
20231212,203200,2009525485,2300,2300,2300,2300,0
20231212,203100,2009525485,2300,2300,2300,2300,0
20231212,203000,2009525485,2300,2300,2300,2300,0
20231212,202900,2009525485,2300,2300,2300,2300,0
20231212,202800,2009525485,2300,2300,2300,2300,0
20231212,202700,2009525485,2300,2300,2300,2300,0
20231212,202600,2009525485,2300,2300,2300,2300,0
20231212,202500,2009525485,2300,2300,2300,2300,0
20231212,202400,2009525485,2300,2300,2300,2300,0
20231212,202300,2009525485,2300,2300,2300,2300,8198
20231212,202200,2009525485,2300,2300,2300,2300,0
20231212,202100,2009525485,2300,2300,2300,2300,0
20231212,202000,2009525485,2300,2300,2300,2300,0
20231212,201900,2009525485,2300,2300,2300,2300,0
20231212,201800,2009525485,2300,2300,2300,2300,0
20231212,201700,2009525485,2300,2300,2300,2300,0
20231212,201600,2009525485,2300,2300,2300,2300,0
20231212,201500,2009525485,2300,2300,2300,2300,0
20231212,201400,2009525485,2300,2300,2300,2300,0
20231212,201300,2009525485,2300,2300,2300,2300,0
20231212,201200,2009525485,2300,2300,2300,2300,0
20231212,201100,2009525485,2300,2300,2300,2300,0
20231212,201000,2009525485,2300,2300,2300,2300,0
20231212,200900,2009525485,2300,2300,2300,2300,0
20231212,200800,2009525485,2300,2300,2300,2300,0
20231212,200700,2009525485,2300,2300,2300,2300,0
20231212,200600,2009525485,2300,2300,2300,2300,0
20231212,200500,2009525485,2300,2300,2300,2300,0
20231212,200400,2009525485,2300,2300,2300,2300,0
20231212,200300,2009525485,2300,2300,2300,2300,0
20231212,200200,2009525485,2300,2300,2300,2300,0
20231212,200100,2009525485,2300,2300,2300,2300,0
20231212,200000,2009525485,2300,2300,2300,2300,0
20231212,195900,2009525485,2300,2300,2300,2300,0
20231212,195800,2009525485,2300,2300,2300,2300,0
20231212,195700,2009525485,2300,2300,2300,2300,0
20231212,195600,2009525485,2300,2300,2300,2300,0
20231212,195500,2009525485,2300,2300,2300,2300,0
20231212,195400,2009525485,2300,2300,2300,2300,0
20231212,195300,2009525485,2300,2300,2300,2300,8198
20231212,195200,2009525485,2300,2300,2300,2300,0
20231212,195100,2009525485,2300,2300,2300,2300,0
20231212,195000,2009525485,2300,2300,2300,2300,0
20231212,194900,2009525485,2300,2300,2300,2300,0
20231212,194800,2009525485,2300,2300,2300,2300,0
20231212,194700,2009525485,2300,2300,2300,2300,0
20231212,194600,2009525485,2300,2300,2300,2300,0
20231212,194500,2009525485,2300,2300,2300,2300,0
20231212,194400,2009525485,2300,2300,2300,2300,0
20231212,194300,2009525485,2300,2300,2300,2300,0
20231212,194200,2009525485,2300,2300,2300,2300,0
20231212,194100,2009525485,2300,2300,2300,2300,0
20231212,194000,2009525485,2300,2300,2300,2300,0
20231212,193900,2009525485,2300,2300,2300,2300,0
20231212,193800,2009525485,2300,2300,2300,2300,0
20231212,193700,2009525485,2300,2300,2300,2300,0
20231212,193600,2009525485,2300,2300,2300,2300,0
20231212,193500,2009525485,2300,2300,2300,2300,0
20231212,193400,2009525485,2300,2300,2300,2300,0
20231212,193300,2009525485,2300,2300,2300,2300,0
20231212,193200,2009525485,2300,2300,2300,2300,0
20231212,193100,2009525485,2300,2300,2300,2300,0
20231212,193000,2009525485,2300,2300,2300,2300,0
20231212,192900,2009525485,2300,2300,2300,2300,0
20231212,192800,2009525485,2300,2300,2300,2300,0
20231212,192700,2009525485,2300,2300,2300,2300,0
20231212,192600,2009525485,2300,2300,2300,2300,0
20231212,192500,2009525485,2300,2300,2300,2300,0
20231212,192400,2009525485,2300,2300,2300,2300,0
20231212,192300,2009525485,2300,2300,2300,2300,8198
20231212,192200,2009525485,2300,2300,2300,2300,0
20231212,192100,2009525485,2300,2300,2300,2300,0
20231212,192000,2009525485,2300,2300,2300,2300,0
20231212,191900,2009525485,2300,2300,2300,2300,0
20231212,191800,2009525485,2300,2300,2300,2300,0
20231212,191700,2009525485,2300,2300,2300,2300,0
20231212,191600,2009525485,2300,2300,2300,2300,0
20231212,191500,2009525485,2300,2300,2300,2300,0
20231212,191400,2009525485,2300,2300,2300,2300,0
20231212,191300,2009525485,2300,2300,2300,2300,0
20231212,191200,2009525485,2300,2300,2300,2300,0
20231212,191100,2009525485,2300,2300,2300,2300,0
20231212,191000,2009525485,2300,2300,2300,2300,0
20231212,190900,2009525485,2300,2300,2300,2300,0
20231212,190800,2009525485,2300,2300,2300,2300,0
20231212,190700,2009525485,2300,2300,2300,2300,0
20231212,190600,2009525485,2300,2300,2300,2300,0
20231212,190500,2009525485,2300,2300,2300,2300,0
20231212,190400,2009525485,2300,2300,2300,2300,0
20231212,190300,2009525485,2300,2300,2300,2300,0
20231212,190200,2009525485,2300,2300,2300,2300,0
20231212,190100,2009525485,2300,2300,2300,2300,0
20231212,190000,2009525485,2300,2300,2300,2300,0
20231212,185900,2009525485,2300,2300,2300,2300,0
20231212,185800,2009525485,2300,2300,2300,2300,0
20231212,185700,2009525485,2300,2300,2300,2300,0
20231212,185600,2009525485,2300,2300,2300,2300,0
20231212,185500,2009525485,2300,2300,2300,2300,0
20231212,185400,2009525485,2300,2300,2300,2300,0
20231212,185300,2009525485,2300,2300,2300,2300,8198
20231212,185200,2009525485,2300,2300,2300,2300,0
20231212,185100,2009525485,2300,2300,2300,2300,0
20231212,185000,2009525485,2300,2300,2300,2300,0
20231212,184900,2009525485,2300,2300,2300,2300,0
20231212,184800,2009525485,2300,2300,2300,2300,0
20231212,184700,2009525485,2300,2300,2300,2300,0
20231212,184600,2009525485,2300,2300,2300,2300,0
20231212,184500,2009525485,2300,2300,2300,2300,0
20231212,184400,2009525485,2300,2300,2300,2300,0
20231212,184300,2009525485,2300,2300,2300,2300,0
20231212,184200,2009525485,2300,2300,2300,2300,0
20231212,184100,2009525485,2300,2300,2300,2300,0
20231212,184000,2009525485,2300,2300,2300,2300,0
20231212,183900,2009525485,2300,2300,2300,2300,0
20231212,183800,2009525485,2300,2300,2300,2300,0
20231212,183700,2009525485,2300,2300,2300,2300,0
20231212,183600,2009525485,2300,2300,2300,2300,0
20231212,183500,2009525485,2300,2300,2300,2300,0
20231212,183400,2009525485,2300,2300,2300,2300,0
20231212,183300,2009525485,2300,2300,2300,2300,0
20231212,183200,2009525485,2300,2300,2300,2300,0
20231212,183100,2009525485,2300,2300,2300,2300,0
20231212,183000,2009525485,2300,2300,2300,2300,0
20231212,182900,2009525485,2300,2300,2300,2300,0
20231212,182800,2009525485,2300,2300,2300,2300,0
20231212,182700,2009525485,2300,2300,2300,2300,0
20231212,182600,2009525485,2300,2300,2300,2300,0
20231212,182500,2009525485,2300,2300,2300,2300,0
20231212,182400,2009525485,2300,2300,2300,2300,0
20231212,182300,2009525485,2300,2300,2300,2300,8198
20231212,182200,2009525485,2300,2300,2300,2300,0
20231212,182100,2009525485,2300,2300,2300,2300,0
20231212,182000,2009525485,2300,2300,2300,2300,0
20231212,181900,2009525485,2300,2300,2300,2300,0
20231212,181800,2009525485,2300,2300,2300,2300,0
20231212,181700,2009525485,2300,2300,2300,2300,0
20231212,181600,2009525485,2300,2300,2300,2300,0
20231212,181500,2009525485,2300,2300,2300,2300,0
20231212,181400,2009525485,2300,2300,2300,2300,0
20231212,181300,2009525485,2300,2300,2300,2300,0
20231212,181200,2009525485,2300,2300,2300,2300,0
20231212,181100,2009525485,2300,2300,2300,2300,0
20231212,181000,2009525485,2300,2300,2300,2300,0
20231212,180900,2009525485,2300,2300,2300,2300,0
20231212,180800,2009525485,2300,2300,2300,2300,0
20231212,180700,2009525485,2300,2300,2300,2300,0
20231212,180600,2009525485,2300,2300,2300,2300,0
20231212,180500,2009525485,2300,2300,2300,2300,0
20231212,180400,2009525485,2300,2300,2300,2300,0
20231212,180300,2009525485,2300,2300,2300,2300,0
20231212,180200,2009525485,2300,2300,2300,2300,0
20231212,180100,2009525485,2300,2300,2300,2300,0
20231212,180000,2009525485,2300,2300,2300,2300,0
20231212,175900,2009525485,2300,2300,2300,2300,0
20231212,175800,2009525485,2300,2300,2300,2300,0
20231212,175700,2009525485,2300,2300,2300,2300,0
20231212,175600,2009525485,2300,2300,2300,2300,0
20231212,175500,2009525485,2300,2300,2300,2300,0
20231212,175400,2009525485,2300,2300,2300,2300,0
20231212,175300,2009525485,2300,2300,2300,2300,8198
20231212,175200,2009525485,2300,2300,2300,2300,0
20231212,175100,2009525485,2300,2300,2300,2300,0
20231212,175000,2009525485,2300,2300,2300,2300,0
20231212,174900,2009525485,2300,2300,2300,2300,0
20231212,174800,2009525485,2300,2300,2300,2300,0
20231212,174700,2009525485,2300,2300,2300,2300,0
20231212,174600,2009525485,2300,2300,2300,2300,0
20231212,174500,2009525485,2300,2300,2300,2300,0
20231212,174400,2009525485,2300,2300,2300,2300,0
20231212,174300,2009525485,2300,2300,2300,2300,0
20231212,174200,2009525485,2300,2300,2300,2300,0
20231212,174100,2009525485,2300,2300,2300,2300,0
20231212,174000,2009525485,2300,2300,2300,2300,0
20231212,173900,2009525485,2300,2300,2300,2300,0
20231212,173800,2009525485,2300,2300,2300,2300,0
20231212,173700,2009525485,2300,2300,2300,2300,0
20231212,173600,2009525485,2300,2300,2300,2300,0
20231212,173500,2009525485,2300,2300,2300,2300,0
20231212,173400,2009525485,2300,2300,2300,2300,0
20231212,173300,2009525485,2300,2300,2300,2300,0
20231212,173200,2009525485,2300,2300,2300,2300,0
20231212,173100,2009525485,2300,2300,2300,2300,0
20231212,173000,2009525485,2300,2300,2300,2300,0
20231212,172900,2009525485,2300,2300,2300,2300,0
20231212,172800,2009525485,2300,2300,2300,2300,0
20231212,172700,2009525485,2300,2300,2300,2300,0
20231212,172600,2009525485,2300,2300,2300,2300,0
20231212,172500,2009525485,2300,2300,2300,2300,0
20231212,172400,2009525485,2300,2300,2300,2300,0
20231212,172300,2009525485,2300,2300,2300,2300,8198
20231212,172200,2009525485,2300,2300,2300,2300,0
20231212,172100,2009525485,2300,2300,2300,2300,0
20231212,172000,2009525485,2300,2300,2300,2300,0
20231212,171900,2009525485,2300,2300,2300,2300,0
20231212,171800,2009525485,2300,2300,2300,2300,0
20231212,171700,2009525485,2300,2300,2300,2300,0
20231212,171600,2009525485,2300,2300,2300,2300,0
20231212,171500,2009525485,2300,2300,2300,2300,0
20231212,171400,2009525485,2300,2300,2300,2300,0
20231212,171300,2009525485,2300,2300,2300,2300,0
20231212,171200,2009525485,2300,2300,2300,2300,0
20231212,171100,2009525485,2300,2300,2300,2300,0
20231212,171000,2009525485,2300,2300,2300,2300,0
20231212,170900,2009525485,2300,2300,2300,2300,0
20231212,170800,2009525485,2300,2300,2300,2300,0
20231212,170700,2009525485,2300,2300,2300,2300,0
20231212,170600,2009525485,2300,2300,2300,2300,0
20231212,170500,2009525485,2300,2300,2300,2300,0
20231212,170400,2009525485,2300,2300,2300,2300,0
20231212,170300,2009525485,2300,2300,2300,2300,0
20231212,170200,2009525485,2300,2300,2300,2300,0
20231212,170100,2009525485,2300,2300,2300,2300,0
20231212,170000,2009525485,2300,2300,2300,2300,0
20231212,165900,2009525485,2300,2300,2300,2300,0
20231212,165800,2009525485,2300,2300,2300,2300,0
20231212,165700,2009525485,2300,2300,2300,2300,0
20231212,165600,2009525485,2300,2300,2300,2300,0
20231212,165500,2009525485,2300,2300,2300,2300,0
20231212,165400,2009525485,2300,2300,2300,2300,0
20231212,165300,2009525485,2300,2300,2300,2300,8198
20231212,165200,2009525485,2300,2300,2300,2300,0
20231212,165100,2009525485,2300,2300,2300,2300,0
20231212,165000,2009525485,2300,2300,2300,2300,0
20231212,164900,2009525485,2300,2300,2300,2300,0
20231212,164800,2009525485,2300,2300,2300,2300,0
20231212,164700,2009525485,2300,2300,2300,2300,0
20231212,164600,2009525485,2300,2300,2300,2300,0
20231212,164500,2009525485,2300,2300,2300,2300,0
20231212,164400,2009525485,2300,2300,2300,2300,0
20231212,164300,2009525485,2300,2300,2300,2300,0
20231212,164200,2009525485,2300,2300,2300,2300,0
20231212,164100,2009525485,2300,2300,2300,2300,0
20231212,164000,2009525485,2300,2300,2300,2300,0
20231212,163900,2009525485,2300,2300,2300,2300,0
20231212,163800,2009525485,2300,2300,2300,2300,0
20231212,163700,2009525485,2300,2300,2300,2300,0
20231212,163600,2009525485,2300,2300,2300,2300,0
20231212,163500,2009525485,2300,2300,2300,2300,0
20231212,163400,2009525485,2300,2300,2300,2300,0
20231212,163300,2009525485,2300,2300,2300,2300,0
20231212,163200,2009525485,2300,2300,2300,2300,0
20231212,163100,2009525485,2300,2300,2300,2300,0
20231212,163000,2009525485,2300,2300,2300,2300,0
20231212,162900,2009525485,2300,2300,2300,2300,0
20231212,162800,2009525485,2300,2300,2300,2300,0
20231212,162700,2009525485,2300,2300,2300,2300,0
20231212,162600,2009525485,2300,2300,2300,2300,0
20231212,162500,2009525485,2300,2300,2300,2300,0
20231212,162400,2009525485,2300,2300,2300,2300,0
20231212,162300,2009525485,2300,2300,2300,2300,8198
20231212,162200,2009525485,2300,2300,2300,2300,0
20231212,162100,2009525485,2300,2300,2300,2300,0
20231212,162000,2009525485,2300,2300,2300,2300,0
20231212,161900,2009525485,2300,2300,2300,2300,0
20231212,161800,2009525485,2300,2300,2300,2300,0
20231212,161700,2009525485,2300,2300,2300,2300,0
20231212,161600,2009525485,2300,2300,2300,2300,0
20231212,161500,2009525485,2300,2300,2300,2300,0
20231212,161400,2009525485,2300,2300,2300,2300,0
20231212,161300,2009525485,2300,2300,2300,2300,0
20231212,161200,2009525485,2300,2300,2300,2300,0
20231212,161100,2009525485,2300,2300,2300,2300,0
20231212,161000,2009525485,2300,2300,2300,2300,0
20231212,160900,2009525485,2300,2300,2300,2300,0
20231212,160800,2009525485,2300,2300,2300,2300,0
20231212,160700,2009525485,2300,2300,2300,2300,0
20231212,160600,2009525485,2300,2300,2300,2300,0
20231212,160500,2009525485,2300,2300,2300,2300,0
20231212,160400,2009525485,2300,2300,2300,2300,0
20231212,160300,2009525485,2300,2300,2300,2300,0
20231212,160200,2009525485,2300,2300,2300,2300,0
20231212,160100,2009525485,2300,2300,2300,2300,0
20231212,160000,2009525485,2300,2300,2300,2300,0
20231212,155900,2009525485,2300,2300,2300,2300,0
20231212,155800,2009525485,2300,2300,2300,2300,0
20231212,155700,2009525485,2300,2300,2300,2300,0
20231212,155600,2009525485,2300,2300,2300,2300,0
20231212,155500,2009525485,2300,2300,2300,2300,0
20231212,155400,2009525485,2300,2300,2300,2300,0
20231212,155300,2009525485,2300,2300,2300,2300,8198
20231212,155200,2009525485,2300,2300,2300,2300,0
20231212,155100,2009525485,2300,2300,2300,2300,0
20231212,155000,2009525485,2300,2300,2300,2300,0
20231212,154900,2009525485,2300,2300,2300,2300,0
20231212,154800,2009525485,2300,2300,2300,2300,0
20231212,154700,2009525485,2300,2300,2300,2300,0
20231212,154600,2009525485,2300,2300,2300,2300,0
20231212,154500,2009525485,2300,2300,2300,2300,0
20231212,154400,2009525485,2300,2300,2300,2300,0
20231212,154300,2009525485,2300,2300,2300,2300,0
20231212,154200,2009525485,2300,2300,2300,2300,0
20231212,154100,2009525485,2300,2300,2300,2300,0
20231212,154000,2009525485,2300,2300,2300,2300,0
20231212,153900,2009525485,2300,2300,2300,2300,0
20231212,153800,2009525485,2300,2300,2300,2300,0
20231212,153700,2009525485,2300,2300,2300,2300,0
20231212,153600,2009525485,2300,2300,2300,2300,0
20231212,153500,2009525485,2300,2300,2300,2300,0
20231212,153400,2009525485,2300,2300,2300,2300,0
20231212,153300,2009525485,2300,2300,2300,2300,0
20231212,153200,2009525485,2300,2300,2300,2300,0
20231212,153100,2009525485,2300,2300,2300,2300,0
20231212,153000,2009525485,2300,2300,2300,2300,8198
20231212,152900,1990670085,2280,2280,2280,2280,0
20231212,152800,1990670085,2280,2280,2280,2280,0
20231212,152700,1990670085,2280,2280,2280,2280,0
20231212,152600,1990670085,2280,2280,2280,2280,0
20231212,152500,1990670085,2280,2280,2280,2280,0
20231212,152400,1990670085,2280,2280,2280,2280,0
20231212,152300,1990670085,2280,2280,2280,2280,0
20231212,152200,1990670085,2280,2280,2280,2280,0
20231212,152100,1990670085,2280,2280,2280,2280,0
20231212,152000,1990670085,2280,2280,2280,2280,0
20231212,151900,1990670085,2280,2285,2295,2280,3489
20231212,151800,1982681425,2280,2270,2280,2270,7
20231212,151700,1982665525,2285,2265,2285,2265,4226
20231212,151600,1973024580,2275,2255,2275,2255,5678
20231212,151500,1960189685,2255,2250,2260,2250,1688
20231212,151400,1956385275,2250,2245,2250,2245,96
20231212,151300,1956169655,2245,2245,2245,2245,471
20231212,151200,1955112260,2250,2250,2250,2245,456
20231212,151100,1954088485,2250,2245,2250,2240,1133
20231212,151000,1951550425,2245,2245,2245,2245,7
20231212,150900,1951534710,2250,2250,2250,2250,0
20231212,150800,1951534710,2250,2250,2250,2245,288
20231212,150700,1950886740,2250,2250,2250,2250,0
20231212,150600,1950886740,2250,2250,2250,2240,2158
20231212,150500,1946045605,2250,2255,2255,2250,57
20231212,150400,1945917105,2255,2250,2255,2250,202
20231212,150300,1945462595,2255,2250,2255,2250,9
20231212,150200,1945442330,2255,2255,2255,2255,360
20231212,150100,1944630530,2255,2240,2255,2240,827
20231212,150000,1942777810,2240,2250,2250,2240,5639
20231212,145900,1930138600,2250,2250,2250,2250,113
20231212,145800,1929884350,2250,2260,2260,2250,1003
20231212,145700,1927627570,2250,2245,2250,2240,1823
20231212,145600,1923538325,2240,2245,2245,2240,2210
20231212,145500,1918586280,2250,2250,2260,2245,1737
20231212,145400,1914678155,2250,2250,2250,2250,1264
20231212,145300,1911834155,2260,2255,2260,2245,3019
20231212,145200,1905054760,2255,2255,2260,2255,1922
20231212,145100,1900720330,2250,2250,2255,2250,2030
20231212,145000,1896150600,2245,2245,2245,2245,27
20231212,144900,1896089985,2250,2240,2250,2240,231
20231212,144800,1895572330,2235,2240,2240,2235,167
20231212,144700,1895198695,2240,2240,2240,2240,2
20231212,144600,1895194215,2240,2235,2240,2235,305
20231212,144500,1894512530,2230,2230,2230,2230,6
20231212,144400,1894499150,2235,2235,2235,2235,1
20231212,144300,1894496915,2235,2230,2235,2215,7691
20231212,144200,1877437410,2225,2240,2240,2225,871
20231212,144100,1875496060,2240,2240,2240,2240,211
20231212,144000,1875023420,2235,2235,2240,2235,224
20231212,143900,1874522775,2250,2225,2250,2220,1138
20231212,143800,1871993570,2225,2250,2250,2220,2965
20231212,143700,1865385930,2230,2235,2235,2230,1307
20231212,143600,1862471220,2230,2225,2230,2215,21991
20231212,143500,1813453045,2225,2255,2255,2220,4945
20231212,143400,1802451335,2235,2260,2265,2235,9492
20231212,143300,1781224960,2255,2245,2260,2240,3533
20231212,143200,1773288215,2250,2240,2250,2235,155
20231212,143100,1772940625,2235,2260,2260,2230,17231
20231212,143000,1734329520,2260,2265,2275,2260,508
20231212,142900,1733180330,2250,2265,2275,2250,1453
20231212,142800,1729910615,2250,2265,2265,2250,11704
20231212,142700,1703505555,2265,2270,2270,2265,1133
20231212,142600,1700933855,2270,2270,2270,2270,0
20231212,142500,1700933855,2270,2270,2270,2270,235
20231212,142400,1700400405,2275,2275,2275,2275,433
20231212,142300,1699415330,2275,2275,2275,2275,74
20231212,142200,1699246980,2285,2285,2285,2285,0
20231212,142100,1699246980,2285,2275,2285,2275,1008
20231212,142000,1696953755,2270,2270,2285,2265,523
20231212,141900,1695768765,2285,2270,2285,2270,1206
20231212,141800,1693016145,2265,2275,2275,2265,2500
20231212,141700,1687331135,2275,2285,2285,2270,2006
20231212,141600,1682768635,2295,2295,2295,2295,0
20231212,141500,1682768635,2295,2290,2295,2280,2428
20231212,141400,1677232465,2295,2295,2295,2295,2
20231212,141300,1677227875,2290,2290,2290,2290,405
20231212,141200,1676300425,2280,2280,2280,2280,1085
20231212,141100,1673826625,2280,2280,2280,2280,12
20231212,141000,1673799265,2275,2275,2275,2275,6
20231212,140900,1673785615,2280,2270,2280,2270,667
20231212,140800,1672268515,2270,2265,2270,2265,21
20231212,140700,1672220880,2270,2270,2270,2270,110
20231212,140600,1671971180,2270,2275,2280,2265,2122
20231212,140500,1667145270,2265,2275,2275,2260,5058
20231212,140400,1655684320,2280,2280,2280,2280,4
20231212,140300,1655675200,2290,2290,2290,2280,108
20231212,140200,1655428690,2290,2290,2290,2290,12
20231212,140100,1655401210,2290,2280,2290,2265,4207
20231212,140000,1645837185,2280,2290,2290,2280,3354
20231212,135900,1638188465,2295,2295,2295,2295,7
20231212,135800,1638172400,2290,2295,2300,2290,36
20231212,135700,1638089760,2300,2300,2300,2300,0
20231212,135600,1638089760,2300,2295,2300,2295,10
20231212,135500,1638066790,2300,2300,2300,2300,0
20231212,135400,1638066790,2300,2300,2300,2300,2
20231212,135300,1638062190,2285,2280,2285,2280,1590
20231212,135200,1634436800,2285,2290,2290,2285,3513
20231212,135100,1626404095,2290,2295,2295,2290,1100
20231212,135000,1623884595,2295,2295,2295,2295,2831
20231212,134900,1617387450,2295,2295,2295,2295,0
20231212,134800,1617387450,2295,2295,2295,2295,261
20231212,134700,1616788455,2285,2290,2295,2285,1332
20231212,134600,1613743595,2285,2285,2290,2280,4552
20231212,134500,1603358930,2290,2295,2295,2285,6950
20231212,134400,1587453755,2295,2300,2310,2295,2916
20231212,134300,1580748630,2300,2310,2310,2300,16
20231212,134200,1580711730,2315,2300,2315,2295,5357
20231212,134100,1568396700,2315,2315,2315,2305,5543
20231212,134000,1555618160,2310,2315,2315,2310,17
20231212,133900,1555578840,2315,2310,2315,2305,1530
20231212,133800,1552050760,2315,2315,2315,2310,916
20231212,133700,1549934705,2305,2315,2315,2305,232
20231212,133600,1549398365,2315,2315,2315,2315,50
20231212,133500,1549282615,2315,2305,2315,2305,744
20231212,133400,1547566430,2315,2315,2315,2310,1508
20231212,133300,1544082295,2315,2325,2330,2315,2876
20231212,133200,1537405640,2325,2330,2330,2325,316
20231212,133100,1536670745,2325,2315,2325,2315,62
20231212,133000,1536527205,2330,2330,2330,2330,0
20231212,132900,1536527205,2330,2315,2330,2310,263
20231212,132800,1535918450,2330,2330,2330,2330,0
20231212,132700,1535918450,2330,2315,2330,2310,411
20231212,132600,1534967690,2315,2315,2315,2315,241
20231212,132500,1534409775,2330,2325,2330,2320,164
20231212,132400,1534028500,2325,2315,2325,2315,53
20231212,132300,1533905795,2315,2315,2325,2315,717
20231212,132200,1532245810,2325,2315,2325,2315,14
20231212,132100,1532213380,2325,2325,2325,2325,26
20231212,132000,1532152930,2305,2310,2325,2305,3242
20231212,131900,1524676855,2310,2320,2330,2310,3852
20231212,131800,1515777035,2310,2325,2330,2310,2318
20231212,131700,1510400345,2310,2330,2330,2310,1444
20231212,131600,1507055275,2330,2325,2330,2325,18
20231212,131500,1507013365,2335,2330,2335,2330,40
20231212,131400,1506920115,2335,2330,2335,2330,2088
20231212,131300,1502055065,2330,2325,2330,2325,77
20231212,131200,1501875690,2330,2330,2330,2330,112
20231212,131100,1501614730,2320,2335,2335,2310,2368
20231212,131000,1496131865,2345,2345,2345,2345,40
20231212,130900,1496038065,2350,2330,2350,2330,45
20231212,130800,1495933015,2320,2320,2320,2320,1746
20231212,130700,1491882295,2325,2325,2325,2325,419
20231212,130600,1490908120,2330,2335,2335,2330,209
20231212,130500,1490420250,2340,2345,2345,2340,241
20231212,130400,1489855200,2350,2340,2350,2340,219
20231212,130300,1489342550,2340,2340,2340,2340,97
20231212,130200,1489115570,2315,2315,2350,2315,3859
20231212,130100,1480087585,2315,2345,2345,2315,351
20231212,130000,1479271035,2340,2340,2340,2340,8
20231212,125900,1479252315,2340,2340,2350,2340,143
20231212,125800,1478917590,2340,2350,2350,2335,2048
20231212,125700,1474106920,2355,2350,2355,2350,30
20231212,125600,1474036290,2350,2345,2350,2345,823
20231212,125500,1472102360,2350,2340,2350,2330,2562
20231212,125400,1466107460,2335,2340,2340,2335,22
20231212,125300,1466055990,2340,2315,2340,2315,1488
20231212,125200,1462596120,2320,2315,2320,2315,524
20231212,125100,1461382870,2315,2325,2325,2315,259
20231212,125000,1460781920,2330,2320,2330,2320,13
20231212,124900,1460751690,2330,2320,2340,2320,1854
20231212,124800,1456432420,2330,2325,2330,2320,19
20231212,124700,1456388255,2330,2330,2330,2330,64
20231212,124600,1456239135,2330,2320,2330,2310,174
20231212,124500,1455835950,2310,2310,2310,2310,6
20231212,124400,1455822090,2310,2310,2310,2310,871
20231212,124300,1453810080,2325,2310,2325,2305,642
20231212,124200,1452326920,2330,2305,2330,2305,127
20231212,124100,1452033905,2305,2335,2340,2305,1058
20231212,124000,1449590150,2335,2335,2335,2310,2253
20231212,123900,1444379110,2335,2320,2335,2315,120
20231212,123800,1444101110,2340,2335,2340,2325,81
20231212,123700,1443911810,2340,2325,2340,2325,310
20231212,123600,1443187030,2340,2340,2340,2340,0
20231212,123500,1443187030,2340,2340,2340,2340,0
20231212,123400,1443187030,2340,2325,2340,2325,65
20231212,123300,1443035755,2340,2340,2340,2340,0
20231212,123200,1443035755,2340,2330,2340,2310,287
20231212,123100,1442367495,2330,2330,2330,2330,0
20231212,123000,1442367495,2330,2315,2330,2310,3494
20231212,122900,1434254220,2320,2335,2335,2305,2787
20231212,122800,1427763895,2305,2335,2340,2305,4565
20231212,122700,1417156300,2335,2310,2335,2310,1050
20231212,122600,1414728860,2315,2330,2330,2315,2083
20231212,122500,1409901200,2355,2330,2355,2330,204
20231212,122400,1409425595,2325,2335,2335,2320,904
20231212,122300,1407323490,2340,2350,2360,2335,3585
20231212,122200,1398870795,2360,2330,2360,2330,9310
20231212,122100,1377004850,2310,2335,2335,2310,3561
20231212,122000,1368690475,2335,2310,2335,2295,9667
20231212,121900,1346430880,2315,2320,2330,2315,490
20231212,121800,1345296375,2320,2320,2330,2320,2008
20231212,121700,1340632380,2320,2320,2320,2320,207
20231212,121600,1340152140,2320,2315,2320,2315,62
20231212,121500,1340008560,2315,2310,2315,2310,408
20231212,121400,1339064080,2315,2315,2315,2310,21
20231212,121300,1339015470,2320,2315,2320,2315,10
20231212,121200,1338992275,2310,2310,2320,2305,18
20231212,121100,1338950625,2305,2320,2320,2305,30
20231212,121000,1338881285,2310,2310,2310,2310,9
20231212,120900,1338860495,2310,2310,2310,2310,52
20231212,120800,1338740375,2310,2310,2310,2310,480
20231212,120700,1337631575,2310,2310,2310,2310,539
20231212,120600,1336386485,2325,2325,2325,2310,520
20231212,120500,1335184815,2325,2315,2325,2310,396
20231212,120400,1334269660,2325,2325,2325,2325,0
20231212,120300,1334269660,2325,2320,2325,2320,11
20231212,120200,1334244115,2310,2325,2325,2310,1336
20231212,120100,1331150085,2340,2320,2340,2320,206
20231212,120000,1330671335,2320,2340,2345,2320,973
20231212,115900,1328413130,2340,2330,2340,2310,1743
20231212,115800,1324371695,2340,2330,2345,2330,46
20231212,115700,1324264390,2330,2335,2345,2330,1221
20231212,115600,1321416990,2345,2330,2350,2330,562
20231212,115500,1320102165,2330,2350,2360,2330,1266
20231212,115400,1317126650,2360,2355,2360,2355,2909
20231212,115300,1310265850,2360,2350,2360,2350,1850
20231212,115200,1305901410,2355,2350,2355,2350,920
20231212,115100,1303737025,2350,2340,2350,2335,494
20231212,115000,1302580110,2335,2340,2340,2335,1278
20231212,114900,1299594610,2345,2350,2350,2345,536
20231212,114800,1298336160,2350,2350,2350,2350,6
20231212,114700,1298322060,2350,2355,2355,2340,5168
20231212,114600,1286160190,2355,2325,2355,2325,4718
20231212,114500,1275100880,2320,2320,2320,2320,9
20231212,114400,1275080000,2325,2310,2325,2305,2458
20231212,114300,1269368270,2310,2315,2315,2310,256
20231212,114200,1268776475,2330,2325,2330,2325,101
20231212,114100,1268541625,2325,2305,2325,2300,1333
20231212,114000,1265471640,2325,2305,2325,2300,302
20231212,113900,1264775870,2300,2315,2320,2300,5811
20231212,113800,1251372280,2305,2325,2330,2305,2152
20231212,113700,1246383150,2325,2300,2335,2300,573
20231212,113600,1245051490,2300,2330,2340,2290,8554
20231212,113500,1225282720,2330,2340,2340,2330,368
20231212,113400,1224424580,2340,2360,2365,2340,5667
20231212,113300,1211151805,2365,2355,2365,2350,2716
20231212,113200,1204749445,2350,2320,2350,2320,1354
20231212,113100,1201585335,2355,2365,2365,2260,18601
20231212,113000,1158379585,2355,2360,2365,2355,6636
20231212,112900,1142746505,2360,2355,2360,2355,623
20231212,112800,1141277965,2345,2350,2350,2340,8190
20231212,112700,1122057425,2365,2350,2365,2345,647
20231212,112600,1120536855,2350,2340,2365,2340,2902
20231212,112500,1113716915,2365,2360,2365,2360,10
20231212,112400,1113693295,2365,2345,2365,2335,2448
20231212,112300,1107950825,2335,2330,2345,2330,591
20231212,112200,1106573395,2335,2365,2370,2335,1887
20231212,112100,1102151045,2350,2345,2375,2345,3009
20231212,112000,1095020820,2355,2355,2355,2345,3413
20231212,111900,1086993915,2355,2355,2355,2355,858
20231212,111800,1084973325,2355,2370,2375,2355,4740
20231212,111700,1073797335,2375,2365,2375,2360,6642
20231212,111600,1058078680,2365,2335,2365,2325,8233
20231212,111500,1038757430,2335,2335,2335,2320,1631
20231212,111400,1034955300,2320,2330,2335,2320,1298
20231212,111300,1031935905,2330,2335,2335,2315,170
20231212,111200,1031541155,2330,2320,2335,2305,4750
20231212,111100,1020527390,2320,2335,2335,2320,7359
20231212,111000,1003453350,2335,2345,2345,2310,676
20231212,110900,1001884510,2350,2325,2360,2325,6187
20231212,110800,987374440,2325,2360,2360,2325,6579
20231212,110700,971926625,2360,2350,2360,2350,3965
20231212,110600,962576370,2350,2355,2365,2350,5170
20231212,110500,950390480,2355,2340,2355,2340,5480
20231212,110400,937533120,2340,2320,2350,2320,6698
20231212,110300,921812150,2320,2300,2320,2300,3523
20231212,110200,913671285,2300,2300,2300,2300,458
20231212,110100,912617885,2285,2285,2285,2285,57
20231212,110000,912487640,2285,2285,2305,2285,2424
20231212,105900,906915960,2280,2310,2320,2280,9221
20231212,105800,885654590,2310,2345,2345,2305,25352
20231212,105700,826772190,2350,2370,2370,2330,39610
20231212,105600,733725235,2370,2305,2370,2305,51307
20231212,105500,613537845,2305,2300,2305,2295,4625
20231212,105400,602902210,2300,2285,2300,2280,10235
20231212,105300,579461930,2290,2275,2305,2275,9070
20231212,105200,558631500,2285,2290,2295,2275,2092
20231212,105100,553858415,2300,2300,2310,2270,5731
20231212,105000,540678140,2305,2280,2330,2280,31860
20231212,104900,467270570,2280,2260,2280,2260,7243
20231212,104800,450841240,2255,2250,2255,2250,2368
20231212,104700,445509480,2250,2250,2255,2250,4480
20231212,104600,435425535,2245,2240,2260,2240,5359
20231212,104500,423379810,2240,2235,2240,2235,433
20231212,104400,422412050,2235,2235,2235,2235,104
20231212,104300,422179610,2235,2235,2235,2235,65
20231212,104200,422034335,2235,2230,2235,2230,3001
20231212,104100,415330105,2220,2220,2220,2220,2659
20231212,104000,409427125,2220,2220,2220,2220,1345
20231212,103900,406441225,2225,2225,2225,2225,304
20231212,103800,405764825,2230,2230,2230,2225,1421
20231212,103700,402598500,2230,2230,2235,2230,1401
20231212,103600,399472270,2220,2230,2230,2220,2550
20231212,103500,393786220,2235,2235,2235,2230,8518
20231212,103400,374750990,2230,2220,2230,2220,9450
20231212,103300,353686740,2220,2210,2220,2200,6991
20231212,103200,338230220,2205,2205,2205,2205,0
20231212,103100,338230220,2205,2205,2205,2205,500
20231212,103000,337127720,2195,2195,2195,2195,973
20231212,102900,334991985,2200,2200,2200,2200,917
20231212,102800,332974585,2200,2200,2200,2200,1088
20231212,102700,330580985,2190,2185,2200,2185,5704
20231212,102600,318082195,2185,2185,2185,2185,1997
20231212,102500,313718750,2200,2200,2200,2200,0
20231212,102400,313718750,2200,2195,2205,2170,20002
20231212,102300,270116145,2205,2205,2205,2205,0
20231212,102200,270116145,2205,2205,2205,2205,2
20231212,102100,270111735,2190,2195,2195,2190,544
20231212,102000,268918245,2195,2195,2195,2195,0
20231212,101900,268918245,2195,2195,2195,2195,999
20231212,101800,266725440,2210,2210,2210,2210,0
20231212,101700,266725440,2210,2210,2210,2210,0
20231212,101600,266725440,2210,2210,2210,2210,0
20231212,101500,266725440,2210,2200,2210,2190,436
20231212,101400,265769185,2210,2200,2210,2190,780
20231212,101300,264054380,2210,2190,2210,2190,2
20231212,101200,264049980,2210,2210,2210,2210,0
20231212,101100,264049980,2210,2210,2210,2210,0
20231212,101000,264049980,2210,2210,2210,2210,0
20231212,100900,264049980,2210,2195,2210,2195,1976
20231212,100800,259712645,2200,2200,2200,2200,43
20231212,100700,259618045,2200,2210,2210,2200,101
20231212,100600,259394845,2210,2210,2210,2210,46
20231212,100500,259293185,2215,2215,2215,2215,0
20231212,100400,259293185,2215,2215,2215,2215,0
20231212,100300,259293185,2215,2210,2215,2210,1050
20231212,100200,256967935,2215,2215,2215,2190,2130
20231212,100100,252302735,2190,2190,2190,2190,0
20231212,100000,252302735,2190,2200,2200,2190,4000
20231212,095900,243527420,2200,2200,2200,2200,0
20231212,095800,243527420,2200,2200,2200,2200,146
20231212,095700,243206220,2215,2215,2215,2215,10
20231212,095600,243184070,2215,2215,2215,2215,0
20231212,095500,243184070,2215,2210,2215,2195,1934
20231212,095400,238916915,2210,2210,2215,2210,1797
20231212,095300,234945520,2210,2210,2210,2210,198
20231212,095200,234507940,2210,2210,2210,2210,10
20231212,095100,234485840,2190,2190,2190,2190,0
20231212,095000,234485840,2190,2200,2210,2190,3596
20231212,094900,226583740,2200,2200,2200,2200,0
20231212,094800,226583740,2200,2200,2200,2200,14
20231212,094700,226552940,2190,2190,2190,2190,200
20231212,094600,226114940,2190,2195,2195,2190,921
20231212,094500,224097925,2190,2195,2195,2190,601
20231212,094400,222778940,2195,2195,2195,2195,0
20231212,094300,222778940,2195,2200,2200,2195,455
20231212,094200,221780145,2210,2210,2210,2210,0
20231212,094100,221780145,2210,2210,2210,2210,0
20231212,094000,221780145,2210,2210,2210,2210,0
20231212,093900,221780145,2210,2210,2210,2210,3
20231212,093800,221773515,2200,2200,2200,2200,751
20231212,093700,220121315,2185,2200,2200,2185,501
20231212,093600,219023915,2200,2200,2200,2200,0
20231212,093500,219023915,2200,2200,2200,2200,0
20231212,093400,219023915,2200,2200,2200,2200,0
20231212,093300,219023915,2200,2195,2200,2195,2142
20231212,093200,214317220,2200,2205,2205,2200,770
20231212,093100,212622120,2205,2205,2205,2205,364
20231212,093000,211819500,2205,2205,2205,2205,0
20231212,092900,211819500,2205,2205,2205,2205,1
20231212,092800,211817295,2190,2190,2190,2190,4277
20231212,092700,202450665,2190,2190,2190,2190,65
20231212,092600,202308315,2190,2190,2190,2190,0
20231212,092500,202308315,2190,2195,2195,2190,6
20231212,092400,202295150,2210,2210,2210,2210,0
20231212,092300,202295150,2210,2210,2210,2210,0
20231212,092200,202295150,2210,2195,2210,2190,1296
20231212,092100,199452235,2195,2195,2200,2195,1657
20231212,092000,195815100,2210,2200,2215,2185,4068
20231212,091900,186896370,2215,2225,2225,2215,5726
20231212,091800,174196390,2230,2225,2230,2225,2127
20231212,091700,169456220,2225,2220,2230,2205,10506
20231212,091600,146232075,2215,2225,2225,2215,6626
20231212,091500,131523475,2230,2240,2240,2225,2598
20231212,091400,125725705,2240,2225,2240,2225,14053
20231212,091300,94446615,2225,2210,2225,2210,4477
20231212,091200,84522035,2205,2190,2205,2190,993
20231212,091100,82345445,2190,2200,2205,2190,1385
20231212,091000,79295550,2200,2180,2200,2180,962
20231212,090900,77187505,2180,2195,2195,2180,3520
20231212,090800,69497925,2185,2190,2195,2185,7350
20231212,090700,53430540,2195,2200,2200,2195,36
20231212,090600,53351470,2205,2200,2205,2200,140
20231212,090500,53043450,2200,2195,2200,2180,645
20231212,090400,51637055,2180,2180,2195,2180,4349
20231212,090300,42100975,2195,2195,2195,2195,2
20231212,090200,42096585,2170,2175,2200,2170,4670
20231212,090100,31949350,2175,2210,2210,2175,6717
20231212,090000,17337995,2210,2165,2210,2160,7991