KissMeData/036620/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,191800,1809947210,3335,3335,3335,3335,17250
20231212,191700,1809947210,3335,3335,3335,3335,0
20231212,191600,1809947210,3335,3335,3335,3335,0
20231212,191500,1809947210,3335,3335,3335,3335,0
20231212,191400,1809947210,3335,3335,3335,3335,0
20231212,191300,1809947210,3335,3335,3335,3335,0
20231212,191200,1809947210,3335,3335,3335,3335,0
20231212,191100,1809947210,3335,3335,3335,3335,0
20231212,191000,1809947210,3335,3335,3335,3335,0
20231212,190900,1809947210,3335,3335,3335,3335,0
20231212,190800,1809947210,3335,3335,3335,3335,0
20231212,190700,1809947210,3335,3335,3335,3335,0
20231212,190600,1809947210,3335,3335,3335,3335,0
20231212,190500,1809947210,3335,3335,3335,3335,0
20231212,190400,1809947210,3335,3335,3335,3335,0
20231212,190300,1809947210,3335,3335,3335,3335,0
20231212,190200,1809947210,3335,3335,3335,3335,0
20231212,190100,1809947210,3335,3335,3335,3335,0
20231212,190000,1809947210,3335,3335,3335,3335,0
20231212,185900,1809947210,3335,3335,3335,3335,0
20231212,185800,1809947210,3335,3335,3335,3335,0
20231212,185700,1809947210,3335,3335,3335,3335,0
20231212,185600,1809947210,3335,3335,3335,3335,0
20231212,185500,1809947210,3335,3335,3335,3335,0
20231212,185400,1809947210,3335,3335,3335,3335,0
20231212,185300,1809947210,3335,3335,3335,3335,0
20231212,185200,1809947210,3335,3335,3335,3335,0
20231212,185100,1809947210,3335,3335,3335,3335,0
20231212,185000,1809947210,3335,3335,3335,3335,0
20231212,184900,1809947210,3335,3335,3335,3335,0
20231212,184800,1809947210,3335,3335,3335,3335,17250
20231212,184700,1809947210,3335,3335,3335,3335,0
20231212,184600,1809947210,3335,3335,3335,3335,0
20231212,184500,1809947210,3335,3335,3335,3335,0
20231212,184400,1809947210,3335,3335,3335,3335,0
20231212,184300,1809947210,3335,3335,3335,3335,0
20231212,184200,1809947210,3335,3335,3335,3335,0
20231212,184100,1809947210,3335,3335,3335,3335,0
20231212,184000,1809947210,3335,3335,3335,3335,0
20231212,183900,1809947210,3335,3335,3335,3335,0
20231212,183800,1809947210,3335,3335,3335,3335,0
20231212,183700,1809947210,3335,3335,3335,3335,0
20231212,183600,1809947210,3335,3335,3335,3335,0
20231212,183500,1809947210,3335,3335,3335,3335,0
20231212,183400,1809947210,3335,3335,3335,3335,0
20231212,183300,1809947210,3335,3335,3335,3335,0
20231212,183200,1809947210,3335,3335,3335,3335,0
20231212,183100,1809947210,3335,3335,3335,3335,0
20231212,183000,1809947210,3335,3335,3335,3335,0
20231212,182900,1809947210,3335,3335,3335,3335,0
20231212,182800,1809947210,3335,3335,3335,3335,0
20231212,182700,1809947210,3335,3335,3335,3335,0
20231212,182600,1809947210,3335,3335,3335,3335,0
20231212,182500,1809947210,3335,3335,3335,3335,0
20231212,182400,1809947210,3335,3335,3335,3335,0
20231212,182300,1809947210,3335,3335,3335,3335,0
20231212,182200,1809947210,3335,3335,3335,3335,0
20231212,182100,1809947210,3335,3335,3335,3335,0
20231212,182000,1809947210,3335,3335,3335,3335,0
20231212,181900,1809947210,3335,3335,3335,3335,0
20231212,181800,1809947210,3335,3335,3335,3335,17250
20231212,181700,1809947210,3335,3335,3335,3335,0
20231212,181600,1809947210,3335,3335,3335,3335,0
20231212,181500,1809947210,3335,3335,3335,3335,0
20231212,181400,1809947210,3335,3335,3335,3335,0
20231212,181300,1809947210,3335,3335,3335,3335,0
20231212,181200,1809947210,3335,3335,3335,3335,0
20231212,181100,1809947210,3335,3335,3335,3335,0
20231212,181000,1809947210,3335,3335,3335,3335,0
20231212,180900,1809947210,3335,3335,3335,3335,0
20231212,180800,1809947210,3335,3335,3335,3335,0
20231212,180700,1809947210,3335,3335,3335,3335,0
20231212,180600,1809947210,3335,3335,3335,3335,0
20231212,180500,1809947210,3335,3335,3335,3335,0
20231212,180400,1809947210,3335,3335,3335,3335,0
20231212,180300,1809947210,3335,3335,3335,3335,0
20231212,180200,1809947210,3335,3335,3335,3335,0
20231212,180100,1809947210,3335,3335,3335,3335,0
20231212,180000,1809947210,3335,3335,3335,3335,0
20231212,175900,1809947210,3335,3335,3335,3335,0
20231212,175800,1809947210,3335,3335,3335,3335,0
20231212,175700,1809947210,3335,3335,3335,3335,0
20231212,175600,1809947210,3335,3335,3335,3335,0
20231212,175500,1809947210,3335,3335,3335,3335,0
20231212,175400,1809947210,3335,3335,3335,3335,0
20231212,175300,1809947210,3335,3335,3335,3335,0
20231212,175200,1809947210,3335,3335,3335,3335,0
20231212,175100,1809947210,3335,3335,3335,3335,0
20231212,175000,1809947210,3335,3335,3335,3335,0
20231212,174900,1809947210,3335,3335,3335,3335,0
20231212,174800,1809947210,3335,3335,3335,3335,17250
20231212,174700,1809947210,3335,3335,3335,3335,0
20231212,174600,1809947210,3335,3335,3335,3335,0
20231212,174500,1809947210,3335,3335,3335,3335,0
20231212,174400,1809947210,3335,3335,3335,3335,0
20231212,174300,1809947210,3335,3335,3335,3335,0
20231212,174200,1809947210,3335,3335,3335,3335,0
20231212,174100,1809947210,3335,3335,3335,3335,0
20231212,174000,1809947210,3335,3335,3335,3335,0
20231212,173900,1809947210,3335,3335,3335,3335,0
20231212,173800,1809947210,3335,3335,3335,3335,0
20231212,173700,1809947210,3335,3335,3335,3335,0
20231212,173600,1809947210,3335,3335,3335,3335,0
20231212,173500,1809947210,3335,3335,3335,3335,0
20231212,173400,1809947210,3335,3335,3335,3335,0
20231212,173300,1809947210,3335,3335,3335,3335,0
20231212,173200,1809947210,3335,3335,3335,3335,0
20231212,173100,1809947210,3335,3335,3335,3335,0
20231212,173000,1809947210,3335,3335,3335,3335,0
20231212,172900,1809947210,3335,3335,3335,3335,0
20231212,172800,1809947210,3335,3335,3335,3335,0
20231212,172700,1809947210,3335,3335,3335,3335,0
20231212,172600,1809947210,3335,3335,3335,3335,0
20231212,172500,1809947210,3335,3335,3335,3335,0
20231212,172400,1809947210,3335,3335,3335,3335,0
20231212,172300,1809947210,3335,3335,3335,3335,0
20231212,172200,1809947210,3335,3335,3335,3335,0
20231212,172100,1809947210,3335,3335,3335,3335,0
20231212,172000,1809947210,3335,3335,3335,3335,0
20231212,171900,1809947210,3335,3335,3335,3335,0
20231212,171800,1809947210,3335,3335,3335,3335,17250
20231212,171700,1809947210,3335,3335,3335,3335,0
20231212,171600,1809947210,3335,3335,3335,3335,0
20231212,171500,1809947210,3335,3335,3335,3335,0
20231212,171400,1809947210,3335,3335,3335,3335,0
20231212,171300,1809947210,3335,3335,3335,3335,0
20231212,171200,1809947210,3335,3335,3335,3335,0
20231212,171100,1809947210,3335,3335,3335,3335,0
20231212,171000,1809947210,3335,3335,3335,3335,0
20231212,170900,1809947210,3335,3335,3335,3335,0
20231212,170800,1809947210,3335,3335,3335,3335,0
20231212,170700,1809947210,3335,3335,3335,3335,0
20231212,170600,1809947210,3335,3335,3335,3335,0
20231212,170500,1809947210,3335,3335,3335,3335,0
20231212,170400,1809947210,3335,3335,3335,3335,0
20231212,170300,1809947210,3335,3335,3335,3335,0
20231212,170200,1809947210,3335,3335,3335,3335,0
20231212,170100,1809947210,3335,3335,3335,3335,0
20231212,170000,1809947210,3335,3335,3335,3335,0
20231212,165900,1809947210,3335,3335,3335,3335,0
20231212,165800,1809947210,3335,3335,3335,3335,0
20231212,165700,1809947210,3335,3335,3335,3335,0
20231212,165600,1809947210,3335,3335,3335,3335,0
20231212,165500,1809947210,3335,3335,3335,3335,0
20231212,165400,1809947210,3335,3335,3335,3335,0
20231212,165300,1809947210,3335,3335,3335,3335,0
20231212,165200,1809947210,3335,3335,3335,3335,0
20231212,165100,1809947210,3335,3335,3335,3335,0
20231212,165000,1809947210,3335,3335,3335,3335,0
20231212,164900,1809947210,3335,3335,3335,3335,0
20231212,164800,1809947210,3335,3335,3335,3335,17250
20231212,164700,1809947210,3335,3335,3335,3335,0
20231212,164600,1809947210,3335,3335,3335,3335,0
20231212,164500,1809947210,3335,3335,3335,3335,0
20231212,164400,1809947210,3335,3335,3335,3335,0
20231212,164300,1809947210,3335,3335,3335,3335,0
20231212,164200,1809947210,3335,3335,3335,3335,0
20231212,164100,1809947210,3335,3335,3335,3335,0
20231212,164000,1809947210,3335,3335,3335,3335,0
20231212,163900,1809947210,3335,3335,3335,3335,0
20231212,163800,1809947210,3335,3335,3335,3335,0
20231212,163700,1809947210,3335,3335,3335,3335,0
20231212,163600,1809947210,3335,3335,3335,3335,0
20231212,163500,1809947210,3335,3335,3335,3335,0
20231212,163400,1809947210,3335,3335,3335,3335,0
20231212,163300,1809947210,3335,3335,3335,3335,0
20231212,163200,1809947210,3335,3335,3335,3335,0
20231212,163100,1809947210,3335,3335,3335,3335,0
20231212,163000,1809947210,3335,3335,3335,3335,0
20231212,162900,1809947210,3335,3335,3335,3335,0
20231212,162800,1809947210,3335,3335,3335,3335,0
20231212,162700,1809947210,3335,3335,3335,3335,0
20231212,162600,1809947210,3335,3335,3335,3335,0
20231212,162500,1809947210,3335,3335,3335,3335,0
20231212,162400,1809947210,3335,3335,3335,3335,0
20231212,162300,1809947210,3335,3335,3335,3335,0
20231212,162200,1809947210,3335,3335,3335,3335,0
20231212,162100,1809947210,3335,3335,3335,3335,0
20231212,162000,1809947210,3335,3335,3335,3335,0
20231212,161900,1809947210,3335,3335,3335,3335,0
20231212,161800,1809947210,3335,3335,3335,3335,17250
20231212,161700,1809947210,3335,3335,3335,3335,0
20231212,161600,1809947210,3335,3335,3335,3335,0
20231212,161500,1809947210,3335,3335,3335,3335,0
20231212,161400,1809947210,3335,3335,3335,3335,0
20231212,161300,1809947210,3335,3335,3335,3335,0
20231212,161200,1809947210,3335,3335,3335,3335,0
20231212,161100,1809947210,3335,3335,3335,3335,0
20231212,161000,1809947210,3335,3335,3335,3335,0
20231212,160900,1809947210,3335,3335,3335,3335,0
20231212,160800,1809947210,3335,3335,3335,3335,0
20231212,160700,1809947210,3335,3335,3335,3335,0
20231212,160600,1809947210,3335,3335,3335,3335,0
20231212,160500,1809947210,3335,3335,3335,3335,0
20231212,160400,1809947210,3335,3335,3335,3335,0
20231212,160300,1809947210,3335,3335,3335,3335,0
20231212,160200,1809947210,3335,3335,3335,3335,0
20231212,160100,1809947210,3335,3335,3335,3335,0
20231212,160000,1809947210,3335,3335,3335,3335,0
20231212,155900,1809947210,3335,3335,3335,3335,0
20231212,155800,1809947210,3335,3335,3335,3335,0
20231212,155700,1809947210,3335,3335,3335,3335,0
20231212,155600,1809947210,3335,3335,3335,3335,0
20231212,155500,1809947210,3335,3335,3335,3335,0
20231212,155400,1809947210,3335,3335,3335,3335,0
20231212,155300,1809947210,3335,3335,3335,3335,0
20231212,155200,1809947210,3335,3335,3335,3335,0
20231212,155100,1809947210,3335,3335,3335,3335,0
20231212,155000,1809947210,3335,3335,3335,3335,0
20231212,154900,1809947210,3335,3335,3335,3335,0
20231212,154800,1809947210,3335,3335,3335,3335,17250
20231212,154700,1809947210,3335,3335,3335,3335,0
20231212,154600,1809947210,3335,3335,3335,3335,0
20231212,154500,1809947210,3335,3335,3335,3335,0
20231212,154400,1809947210,3335,3335,3335,3335,0
20231212,154300,1809947210,3335,3335,3335,3335,0
20231212,154200,1809947210,3335,3335,3335,3335,0
20231212,154100,1809947210,3335,3335,3335,3335,0
20231212,154000,1809947210,3335,3335,3335,3335,0
20231212,153900,1809947210,3335,3335,3335,3335,0
20231212,153800,1809947210,3335,3335,3335,3335,0
20231212,153700,1809947210,3335,3335,3335,3335,0
20231212,153600,1809947210,3335,3335,3335,3335,0
20231212,153500,1809947210,3335,3335,3335,3335,0
20231212,153400,1809947210,3335,3335,3335,3335,0
20231212,153300,1809947210,3335,3335,3335,3335,0
20231212,153200,1809947210,3335,3335,3335,3335,0
20231212,153100,1809947210,3335,3335,3335,3335,0
20231212,153000,1809947210,3335,3335,3335,3335,17250
20231212,152900,1752418460,3345,3345,3345,3345,0
20231212,152800,1752418460,3345,3345,3345,3345,0
20231212,152700,1752418460,3345,3345,3345,3345,0
20231212,152600,1752418460,3345,3345,3345,3345,0
20231212,152500,1752418460,3345,3345,3345,3345,0
20231212,152400,1752418460,3345,3345,3345,3345,0
20231212,152300,1752418460,3345,3345,3345,3345,0
20231212,152200,1752418460,3345,3345,3345,3345,0
20231212,152100,1752418460,3345,3345,3345,3345,0
20231212,152000,1752418460,3345,3345,3345,3345,0
20231212,151900,1752418460,3345,3345,3345,3345,1214
20231212,151800,1748357630,3345,3350,3350,3340,259
20231212,151700,1747491330,3345,3360,3360,3345,5141
20231212,151600,1730258685,3360,3360,3360,3350,5575
20231212,151500,1711581425,3360,3365,3365,3355,2077
20231212,151400,1704610800,3365,3360,3365,3360,2019
20231212,151300,1697826730,3360,3360,3360,3355,1150
20231212,151200,1693967730,3360,3355,3360,3350,1543
20231212,151100,1688791415,3355,3355,3355,3345,497
20231212,151000,1687124060,3355,3350,3355,3350,804
20231212,150900,1684430360,3350,3355,3355,3350,392
20231212,150800,1683116935,3355,3355,3355,3355,110
20231212,150700,1682747885,3355,3360,3360,3350,5310
20231212,150600,1664955490,3360,3355,3360,3355,712
20231212,150500,1662566375,3355,3355,3360,3355,1154
20231212,150400,1658694445,3355,3355,3355,3355,178
20231212,150300,1658097255,3355,3355,3355,3350,566
20231212,150200,1656199125,3355,3355,3355,3350,638
20231212,150100,1654058800,3355,3350,3355,3350,618
20231212,150000,1651985650,3355,3345,3355,3345,1736
20231212,145900,1646172795,3350,3350,3355,3345,5245
20231212,145800,1628613225,3350,3345,3350,3340,3542
20231212,145700,1616757975,3340,3350,3350,3340,2181
20231212,145600,1609455790,3350,3345,3350,3340,5125
20231212,145500,1592300870,3345,3345,3345,3340,273
20231212,145400,1591388485,3345,3345,3345,3340,465
20231212,145300,1589834160,3345,3345,3345,3345,427
20231212,145200,1588405845,3345,3345,3345,3340,1206
20231212,145100,1584377305,3345,3345,3345,3345,131
20231212,145000,1583939110,3340,3345,3345,3340,692
20231212,144900,1581626265,3345,3345,3345,3345,155
20231212,144800,1581107790,3345,3340,3345,3340,1613
20231212,144700,1575720000,3340,3340,3340,3340,200
20231212,144600,1575052000,3340,3335,3340,3335,398
20231212,144500,1573724005,3335,3340,3340,3335,390
20231212,144400,1572422830,3340,3340,3340,3335,314
20231212,144300,1571374300,3340,3340,3340,3340,127
20231212,144200,1570950120,3340,3340,3340,3335,855
20231212,144100,1568094650,3345,3335,3345,3335,583
20231212,144000,1566147575,3335,3340,3345,3335,411
20231212,143900,1564775035,3340,3340,3345,3340,1232
20231212,143800,1560659860,3335,3340,3340,3335,3401
20231212,143700,1549317265,3340,3340,3340,3340,100
20231212,143600,1548983265,3335,3340,3340,3335,486
20231212,143500,1547361835,3340,3340,3340,3335,187
20231212,143400,1546737415,3340,3340,3340,3335,152
20231212,143300,1546229970,3335,3340,3340,3330,941
20231212,143200,1543091595,3340,3340,3340,3325,10679
20231212,143100,1507533395,3335,3335,3340,3330,2158
20231212,143000,1500336905,3335,3330,3340,3330,2133
20231212,142900,1493228655,3335,3335,3340,3335,1187
20231212,142800,1489266430,3335,3335,3340,3335,955
20231212,142700,1486080905,3340,3335,3340,3335,427
20231212,142600,1484656565,3330,3340,3340,3330,358
20231212,142500,1483462635,3340,3335,3340,3335,177
20231212,142400,1482871980,3330,3335,3340,3330,1204
20231212,142300,1478861740,3340,3335,3340,3335,121
20231212,142200,1478457825,3335,3330,3335,3330,828
20231212,142100,1475698330,3330,3335,3335,3330,2836
20231212,142000,1466244195,3335,3345,3345,3335,508
20231212,141900,1464545870,3345,3340,3345,3340,458
20231212,141800,1463015875,3335,3340,3340,3335,673
20231212,141700,1460770720,3340,3340,3340,3340,146
20231212,141600,1460283080,3340,3340,3345,3335,514
20231212,141500,1458568320,3335,3340,3340,3335,590
20231212,141400,1456598465,3340,3345,3345,3340,146
20231212,141300,1456110325,3345,3340,3345,3340,699
20231212,141200,1453774980,3345,3335,3345,3335,354
20231212,141100,1452593295,3335,3335,3345,3335,970
20231212,141000,1449356500,3340,3340,3340,3335,4977
20231212,140900,1432734120,3340,3330,3340,3330,504
20231212,140800,1431054700,3340,3330,3340,3330,144
20231212,140700,1430574205,3330,3335,3340,3325,13684
20231212,140600,1385005815,3340,3340,3340,3335,237
20231212,140500,1384214895,3340,3345,3345,3335,201
20231212,140400,1383543735,3345,3335,3345,3330,3178
20231212,140300,1372946620,3335,3335,3345,3335,499
20231212,140200,1371281295,3345,3335,3345,3335,2387
20231212,140100,1363316355,3335,3345,3350,3335,7155
20231212,140000,1339430930,3350,3350,3350,3345,425
20231212,135900,1338008730,3350,3350,3350,3345,308
20231212,135800,1336977955,3350,3350,3350,3350,279
20231212,135700,1336043305,3355,3360,3360,3350,173
20231212,135600,1335462875,3360,3360,3360,3350,795
20231212,135500,1332797575,3360,3355,3360,3350,579
20231212,135400,1330854660,3355,3355,3355,3350,740
20231212,135300,1328375135,3355,3350,3355,3350,592
20231212,135200,1326391170,3355,3340,3355,3340,676
20231212,135100,1324130965,3340,3345,3355,3340,786
20231212,135000,1321502320,3355,3360,3360,3345,514
20231212,134900,1319781670,3355,3350,3360,3350,503
20231212,134800,1318094595,3350,3355,3360,3350,571
20231212,134700,1316180190,3355,3350,3355,3345,1260
20231212,134600,1311962100,3355,3355,3355,3350,558
20231212,134500,1310091895,3355,3345,3355,3345,592
20231212,134400,1308109365,3355,3355,3355,3350,224
20231212,134300,1307358350,3355,3355,3355,3345,775
20231212,134200,1304763130,3355,3345,3355,3345,171
20231212,134100,1304189745,3345,3345,3355,3345,1255
20231212,134000,1299990720,3345,3345,3355,3345,634
20231212,133900,1297867330,3350,3355,3355,3345,561
20231212,133800,1295989730,3350,3350,3350,3345,462
20231212,133700,1294443745,3350,3355,3355,3345,516
20231212,133600,1292716310,3355,3350,3355,3350,294
20231212,133500,1291731180,3340,3350,3350,3340,820
20231212,133400,1288988330,3355,3340,3355,3335,7640
20231212,133300,1263484390,3350,3340,3350,3340,299
20231212,133200,1262485200,3340,3335,3345,3335,2109
20231212,133100,1255442695,3335,3335,3340,3330,2359
20231212,133000,1247574630,3345,3345,3345,3335,7112
20231212,132900,1223852515,3345,3345,3350,3340,401
20231212,132800,1222511125,3350,3340,3350,3340,4292
20231212,132700,1208164695,3350,3350,3350,3340,2319
20231212,132600,1200416495,3355,3345,3355,3335,10618
20231212,132500,1164981965,3355,3345,3355,3345,766
20231212,132400,1162416630,3355,3340,3355,3340,1253
20231212,132300,1158218655,3350,3355,3355,3340,2616
20231212,132200,1149477150,3350,3350,3355,3340,1179
20231212,132100,1145528025,3340,3345,3350,3340,1171
20231212,132000,1141610770,3355,3345,3355,3345,231
20231212,131900,1140836625,3355,3345,3355,3345,767
20231212,131800,1138267450,3350,3340,3350,3340,1191
20231212,131700,1134283505,3345,3345,3345,3345,178
20231212,131600,1133688095,3350,3350,3350,3340,2145
20231212,131500,1126518165,3355,3345,3355,3345,1426
20231212,131400,1121747145,3355,3350,3355,3350,221
20231212,131300,1121006225,3345,3355,3355,3345,2033
20231212,131200,1114200770,3355,3350,3355,3345,453
20231212,131100,1112684505,3345,3350,3355,3340,1361
20231212,131000,1108133720,3350,3345,3350,3340,886
20231212,130900,1105170475,3345,3350,3350,3345,421
20231212,130800,1103761565,3350,3345,3350,3345,646
20231212,130700,1101600160,3350,3355,3355,3345,494
20231212,130600,1099945250,3355,3350,3355,3345,860
20231212,130500,1097066260,3350,3350,3350,3350,162
20231212,130400,1096523560,3345,3355,3355,3345,692
20231212,130300,1094207640,3350,3350,3350,3345,354
20231212,130200,1093023240,3350,3355,3360,3335,27566
20231212,130100,1000919030,3355,3355,3360,3355,789
20231212,130000,998271300,3355,3360,3360,3355,632
20231212,125900,996150425,3360,3360,3360,3355,315
20231212,125800,995093075,3355,3360,3360,3355,517
20231212,125700,993357895,3360,3360,3360,3355,103
20231212,125600,993011820,3355,3360,3360,3355,479
20231212,125500,991403410,3360,3360,3360,3360,110
20231212,125400,991033810,3355,3360,3360,3355,806
20231212,125300,988329155,3360,3360,3360,3355,276
20231212,125200,987402600,3360,3355,3360,3355,326
20231212,125100,986308055,3355,3360,3365,3355,3306
20231212,125000,975199825,3360,3365,3365,3360,392
20231212,124900,973881925,3365,3365,3365,3365,101
20231212,124800,973542060,3365,3375,3375,3360,2021
20231212,124700,966739495,3375,3375,3380,3375,108
20231212,124600,966374915,3370,3375,3380,3370,188
20231212,124500,965740150,3375,3380,3380,3375,105
20231212,124400,965385255,3375,3380,3385,3375,646
20231212,124300,963201775,3375,3370,3375,3370,138
20231212,124200,962736070,3370,3365,3375,3365,292
20231212,124100,961751310,3365,3370,3375,3365,1216
20231212,124000,957657255,3375,3375,3375,3375,132
20231212,123900,957211755,3375,3365,3380,3365,173
20231212,123800,956628210,3375,3370,3375,3370,259
20231212,123700,955754775,3375,3370,3375,3370,164
20231212,123600,955201505,3370,3375,3375,3370,507
20231212,123500,953492340,3375,3375,3375,3370,243
20231212,123400,952672535,3370,3370,3375,3370,416
20231212,123300,951270360,3370,3360,3375,3360,781
20231212,123200,948642900,3360,3355,3365,3355,123
20231212,123100,948229455,3355,3355,3370,3355,833
20231212,123000,945433480,3365,3360,3365,3360,401
20231212,122900,944084915,3365,3365,3370,3360,146
20231212,122800,943593745,3365,3365,3365,3360,130
20231212,122700,943156320,3365,3355,3365,3355,983
20231212,122600,939857495,3355,3360,3360,3355,343
20231212,122500,938705810,3360,3365,3365,3355,2595
20231212,122400,929986570,3365,3370,3370,3360,2603
20231212,122300,921230685,3370,3375,3375,3365,178
20231212,122200,920630410,3375,3365,3375,3365,198
20231212,122100,919963380,3365,3370,3375,3365,746
20231212,122000,917451060,3370,3375,3375,3370,1078
20231212,121900,913817555,3375,3375,3375,3370,157
20231212,121800,913287910,3375,3365,3375,3365,310
20231212,121700,912242810,3375,3375,3375,3370,995
20231212,121600,908887525,3375,3375,3375,3370,121
20231212,121500,908479155,3375,3375,3375,3365,1262
20231212,121400,904226965,3375,3375,3375,3370,2569
20231212,121300,895564205,3370,3370,3375,3365,4969
20231212,121200,878828870,3370,3350,3370,3350,1696
20231212,121100,873133660,3350,3360,3360,3345,11381
20231212,121000,835003760,3360,3360,3360,3360,200
20231212,120900,834331760,3360,3370,3370,3355,2754
20231212,120800,825084480,3370,3370,3370,3370,314
20231212,120700,824026300,3370,3365,3370,3360,173
20231212,120600,823444320,3365,3360,3365,3360,661
20231212,120500,821222855,3365,3365,3365,3360,333
20231212,120400,820103340,3365,3360,3365,3360,238
20231212,120300,819302675,3360,3365,3365,3360,112
20231212,120200,818925825,3365,3355,3365,3355,617
20231212,120100,816855130,3355,3360,3360,3355,665
20231212,120000,814623460,3365,3365,3365,3360,310
20231212,115900,813581245,3360,3370,3370,3360,152
20231212,115800,813069465,3370,3360,3370,3360,103
20231212,115700,812723075,3355,3365,3365,3355,269
20231212,115600,811819435,3360,3360,3365,3355,266
20231212,115500,810925435,3360,3355,3365,3355,788
20231212,115400,808274080,3365,3355,3365,3355,178
20231212,115300,807676135,3355,3365,3365,3355,357
20231212,115200,806477590,3355,3355,3365,3355,295
20231212,115100,805487025,3355,3360,3365,3355,916
20231212,115000,802412125,3360,3355,3365,3355,274
20231212,114900,801491690,3360,3355,3360,3355,131
20231212,114800,801051540,3355,3355,3365,3355,154
20231212,114700,800534055,3355,3365,3365,3355,153
20231212,114600,800019260,3365,3365,3365,3360,1158
20231212,114500,796127820,3365,3365,3365,3365,108
20231212,114400,795764400,3365,3355,3365,3355,1595
20231212,114300,790403640,3360,3355,3360,3355,374
20231212,114200,789148310,3360,3355,3360,3355,567
20231212,114100,787245450,3355,3360,3365,3355,976
20231212,114000,783968250,3365,3355,3365,3355,153
20231212,113900,783453865,3365,3360,3365,3355,294
20231212,113800,782466590,3360,3370,3370,3360,1770
20231212,113700,776519075,3370,3370,3370,3360,144
20231212,113600,776033995,3370,3365,3370,3360,296
20231212,113500,775037660,3365,3365,3365,3365,159
20231212,113400,774502625,3365,3365,3365,3360,271
20231212,113300,773590940,3365,3370,3370,3360,123
20231212,113200,773176760,3370,3360,3370,3360,388
20231212,113100,771871050,3360,3365,3370,3360,856
20231212,113000,768993695,3370,3365,3370,3360,329
20231212,112900,767886990,3370,3360,3370,3355,337
20231212,112800,766753470,3360,3365,3365,3360,934
20231212,112700,763614460,3365,3370,3370,3365,101
20231212,112600,763274345,3370,3370,3370,3365,129
20231212,112500,762839850,3365,3365,3365,3365,273
20231212,112400,761921205,3365,3370,3370,3360,465
20231212,112300,760357740,3370,3365,3370,3365,107
20231212,112200,759997180,3365,3360,3365,3360,381
20231212,112100,758716435,3360,3360,3365,3360,775
20231212,112000,756111830,3370,3370,3370,3360,161
20231212,111900,755569720,3370,3360,3370,3355,149
20231212,111800,755068925,3360,3360,3365,3360,469
20231212,111700,753492585,3365,3370,3370,3365,104
20231212,111600,753142335,3365,3365,3365,3360,354
20231212,111500,751952255,3365,3370,3370,3365,203
20231212,111400,751269135,3370,3370,3370,3365,447
20231212,111300,749762975,3370,3365,3370,3365,100
20231212,111200,749426015,3360,3365,3370,3360,628
20231212,111100,747314965,3360,3370,3370,3360,2137
20231212,111000,740125405,3365,3365,3365,3365,868
20231212,110900,737204585,3365,3355,3365,3355,1655
20231212,110800,731643545,3360,3360,3360,3355,447
20231212,110700,730143125,3360,3360,3360,3355,405
20231212,110600,728783375,3360,3360,3360,3355,285
20231212,110500,727826570,3360,3360,3360,3355,151
20231212,110400,727319440,3360,3360,3360,3355,281
20231212,110300,726376080,3360,3360,3360,3350,335
20231212,110200,725252580,3360,3355,3360,3350,241
20231212,110100,724443640,3355,3360,3360,3355,730
20231212,110000,721993980,3355,3360,3360,3355,392
20231212,105900,720678320,3360,3360,3360,3355,146
20231212,105800,720187990,3355,3360,3360,3355,452
20231212,105700,718670820,3360,3360,3360,3355,336
20231212,105600,717542890,3355,3360,3360,3355,150
20231212,105500,717039140,3360,3365,3365,3360,452
20231212,105400,715520195,3360,3370,3370,3360,867
20231212,105300,712606075,3370,3370,3370,3365,148
20231212,105200,712107555,3370,3360,3370,3360,440
20231212,105100,710627330,3360,3365,3370,3360,799
20231212,105000,707941510,3370,3370,3370,3370,100
20231212,104900,707604510,3370,3370,3370,3365,310
20231212,104800,706560860,3370,3365,3370,3365,264
20231212,104700,705672235,3365,3365,3365,3360,242
20231212,104600,704858135,3365,3365,3365,3360,260
20231212,104500,703984035,3365,3365,3365,3360,147
20231212,104400,703489610,3365,3370,3370,3360,841
20231212,104300,700663105,3370,3360,3370,3360,262
20231212,104200,699781265,3365,3360,3370,3360,858
20231212,104100,696894375,3360,3365,3370,3360,1119
20231212,104000,693129890,3365,3370,3370,3365,322
20231212,103900,692045660,3365,3370,3370,3365,147
20231212,103800,691550500,3370,3370,3370,3370,159
20231212,103700,691014670,3365,3370,3370,3365,449
20231212,103600,689502570,3370,3370,3370,3370,100
20231212,103500,689165570,3365,3375,3375,3365,258
20231212,103400,688296095,3365,3360,3365,3360,2562
20231212,103300,679675645,3360,3365,3365,3360,147
20231212,103200,679181225,3360,3360,3365,3360,334
20231212,103100,678058730,3360,3365,3365,3360,1428
20231212,103000,673260130,3365,3365,3365,3360,1301
20231212,102900,668884765,3360,3365,3365,3360,1124
20231212,102800,665103420,3365,3365,3365,3360,560
20231212,102700,663219820,3365,3360,3365,3360,372
20231212,102600,661969270,3365,3365,3365,3360,147
20231212,102500,661474620,3360,3365,3365,3360,308
20231212,102400,660439220,3360,3365,3365,3360,337
20231212,102300,659306215,3360,3355,3365,3355,1483
20231212,102200,654329840,3360,3355,3360,3350,262
20231212,102100,653450980,3350,3350,3360,3350,732
20231212,102000,650997750,3355,3350,3365,3350,5251
20231212,101900,633380980,3355,3360,3360,3355,369
20231212,101800,632141960,3355,3340,3355,3340,1396
20231212,101700,627465865,3350,3345,3350,3340,556
20231212,101600,625607000,3345,3345,3350,3340,204
20231212,101500,624924735,3350,3345,3350,3345,196
20231212,101400,624268840,3345,3350,3350,3340,4704
20231212,101300,608543360,3350,3350,3350,3350,1400
20231212,101200,603853360,3350,3340,3350,3340,739
20231212,101100,601380120,3340,3345,3345,3340,5933
20231212,101000,581536360,3345,3345,3350,3345,458
20231212,100900,580004300,3350,3345,3350,3345,28
20231212,100800,579910510,3345,3345,3345,3345,47
20231212,100700,579753295,3345,3345,3350,3345,608
20231212,100600,577719000,3350,3345,3350,3345,3678
20231212,100500,565414580,3350,3350,3350,3350,144
20231212,100400,564932180,3350,3350,3350,3345,559
20231212,100300,563059765,3350,3345,3350,3345,65
20231212,100200,562842040,3340,3345,3355,3340,17620
20231212,100100,503938340,3345,3360,3360,3345,6976
20231212,100000,480542460,3355,3355,3355,3355,302
20231212,095900,479529250,3355,3355,3355,3355,500
20231212,095800,477851750,3355,3355,3355,3355,46
20231212,095700,477697420,3355,3360,3360,3355,1398
20231212,095600,473006830,3360,3360,3360,3355,175
20231212,095500,472419065,3355,3355,3355,3355,0
20231212,095400,472419065,3355,3360,3365,3355,253
20231212,095300,471568930,3360,3350,3360,3350,323
20231212,095200,470486660,3350,3350,3360,3350,125
20231212,095100,470067900,3350,3360,3360,3350,2693
20231212,095000,461040865,3360,3365,3365,3360,408
20231212,094900,459668175,3365,3365,3365,3365,10
20231212,094800,459634525,3360,3375,3375,3360,2050
20231212,094700,452745550,3360,3370,3375,3360,2019
20231212,094600,445951195,3370,3380,3380,3370,81
20231212,094500,445677875,3380,3375,3380,3375,44
20231212,094400,445529270,3375,3375,3375,3370,144
20231212,094300,445043600,3375,3365,3375,3365,131
20231212,094200,444602675,3365,3365,3375,3365,626
20231212,094100,442496045,3365,3370,3375,3365,1131
20231212,094000,438687620,3370,3375,3380,3370,1118
20231212,093900,434914525,3370,3375,3375,3370,354
20231212,093800,433720020,3370,3365,3375,3365,1174
20231212,093700,429763905,3365,3360,3365,3360,533
20231212,093600,427972865,3370,3370,3370,3370,22
20231212,093500,427898725,3370,3365,3370,3365,61
20231212,093400,427693405,3365,3365,3370,3365,1133
20231212,093300,423878345,3365,3360,3365,3360,296
20231212,093200,422882310,3360,3340,3360,3340,3792
20231212,093100,410165595,3340,3360,3360,3340,11359
20231212,093000,372146665,3360,3365,3365,3360,4748
20231212,092900,356185795,3365,3370,3370,3365,1581
20231212,092800,350865480,3370,3370,3370,3370,12
20231212,092700,350825040,3370,3370,3370,3370,448
20231212,092600,349315280,3370,3370,3370,3370,158
20231212,092500,348782820,3370,3370,3370,3370,82
20231212,092400,348506480,3365,3355,3365,3355,1526
20231212,092300,343375375,3355,3375,3375,3345,39929
20231212,092200,209603230,3370,3375,3380,3370,11280
20231212,092100,171575085,3375,3375,3385,3375,624
20231212,092000,169468505,3375,3375,3390,3375,409
20231212,091900,168086050,3375,3405,3410,3375,26711
20231212,091800,77729685,3400,3400,3400,3400,162
20231212,091700,77178885,3400,3395,3400,3395,1511
20231212,091600,72048340,3390,3395,3395,3390,108
20231212,091500,71681685,3395,3395,3395,3395,465
20231212,091400,70103010,3390,3380,3395,3380,475
20231212,091300,68494135,3375,3390,3390,3375,3266
20231212,091200,57452525,3400,3380,3415,3380,594
20231212,091100,55442500,3380,3400,3405,3380,8601
20231212,091000,26311785,3400,3400,3400,3400,352
20231212,090900,25114985,3395,3400,3400,3395,645
20231212,090800,22922460,3400,3400,3400,3400,353
20231212,090700,21722260,3400,3400,3400,3400,1505
20231212,090600,16605260,3415,3415,3415,3415,139
20231212,090500,16130575,3420,3420,3420,3420,3
20231212,090400,16120315,3410,3405,3410,3400,1168
20231212,090300,12146615,3405,3400,3425,3400,112
20231212,090200,11765785,3400,3410,3425,3400,1044
20231212,090100,8210795,3410,3410,3410,3410,100
20231212,090000,7869795,3410,3420,3420,3410,2045