KissMeData/175140/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,202500,574802650,3925,3925,3925,3925,4054
20231212,202400,574802650,3925,3925,3925,3925,0
20231212,202300,574802650,3925,3925,3925,3925,0
20231212,202200,574802650,3925,3925,3925,3925,0
20231212,202100,574802650,3925,3925,3925,3925,0
20231212,202000,574802650,3925,3925,3925,3925,0
20231212,201900,574802650,3925,3925,3925,3925,0
20231212,201800,574802650,3925,3925,3925,3925,0
20231212,201700,574802650,3925,3925,3925,3925,0
20231212,201600,574802650,3925,3925,3925,3925,0
20231212,201500,574802650,3925,3925,3925,3925,0
20231212,201400,574802650,3925,3925,3925,3925,0
20231212,201300,574802650,3925,3925,3925,3925,0
20231212,201200,574802650,3925,3925,3925,3925,0
20231212,201100,574802650,3925,3925,3925,3925,0
20231212,201000,574802650,3925,3925,3925,3925,0
20231212,200900,574802650,3925,3925,3925,3925,0
20231212,200800,574802650,3925,3925,3925,3925,0
20231212,200700,574802650,3925,3925,3925,3925,0
20231212,200600,574802650,3925,3925,3925,3925,0
20231212,200500,574802650,3925,3925,3925,3925,0
20231212,200400,574802650,3925,3925,3925,3925,0
20231212,200300,574802650,3925,3925,3925,3925,0
20231212,200200,574802650,3925,3925,3925,3925,0
20231212,200100,574802650,3925,3925,3925,3925,0
20231212,200000,574802650,3925,3925,3925,3925,0
20231212,195900,574802650,3925,3925,3925,3925,0
20231212,195800,574802650,3925,3925,3925,3925,0
20231212,195700,574802650,3925,3925,3925,3925,0
20231212,195600,574802650,3925,3925,3925,3925,0
20231212,195500,574802650,3925,3925,3925,3925,4054
20231212,195400,574802650,3925,3925,3925,3925,0
20231212,195300,574802650,3925,3925,3925,3925,0
20231212,195200,574802650,3925,3925,3925,3925,0
20231212,195100,574802650,3925,3925,3925,3925,0
20231212,195000,574802650,3925,3925,3925,3925,0
20231212,194900,574802650,3925,3925,3925,3925,0
20231212,194800,574802650,3925,3925,3925,3925,0
20231212,194700,574802650,3925,3925,3925,3925,0
20231212,194600,574802650,3925,3925,3925,3925,0
20231212,194500,574802650,3925,3925,3925,3925,0
20231212,194400,574802650,3925,3925,3925,3925,0
20231212,194300,574802650,3925,3925,3925,3925,0
20231212,194200,574802650,3925,3925,3925,3925,0
20231212,194100,574802650,3925,3925,3925,3925,0
20231212,194000,574802650,3925,3925,3925,3925,0
20231212,193900,574802650,3925,3925,3925,3925,0
20231212,193800,574802650,3925,3925,3925,3925,0
20231212,193700,574802650,3925,3925,3925,3925,0
20231212,193600,574802650,3925,3925,3925,3925,0
20231212,193500,574802650,3925,3925,3925,3925,0
20231212,193400,574802650,3925,3925,3925,3925,0
20231212,193300,574802650,3925,3925,3925,3925,0
20231212,193200,574802650,3925,3925,3925,3925,0
20231212,193100,574802650,3925,3925,3925,3925,0
20231212,193000,574802650,3925,3925,3925,3925,0
20231212,192900,574802650,3925,3925,3925,3925,0
20231212,192800,574802650,3925,3925,3925,3925,0
20231212,192700,574802650,3925,3925,3925,3925,0
20231212,192600,574802650,3925,3925,3925,3925,0
20231212,192500,574802650,3925,3925,3925,3925,4054
20231212,192400,574802650,3925,3925,3925,3925,0
20231212,192300,574802650,3925,3925,3925,3925,0
20231212,192200,574802650,3925,3925,3925,3925,0
20231212,192100,574802650,3925,3925,3925,3925,0
20231212,192000,574802650,3925,3925,3925,3925,0
20231212,191900,574802650,3925,3925,3925,3925,0
20231212,191800,574802650,3925,3925,3925,3925,0
20231212,191700,574802650,3925,3925,3925,3925,0
20231212,191600,574802650,3925,3925,3925,3925,0
20231212,191500,574802650,3925,3925,3925,3925,0
20231212,191400,574802650,3925,3925,3925,3925,0
20231212,191300,574802650,3925,3925,3925,3925,0
20231212,191200,574802650,3925,3925,3925,3925,0
20231212,191100,574802650,3925,3925,3925,3925,0
20231212,191000,574802650,3925,3925,3925,3925,0
20231212,190900,574802650,3925,3925,3925,3925,0
20231212,190800,574802650,3925,3925,3925,3925,0
20231212,190700,574802650,3925,3925,3925,3925,0
20231212,190600,574802650,3925,3925,3925,3925,0
20231212,190500,574802650,3925,3925,3925,3925,0
20231212,190400,574802650,3925,3925,3925,3925,0
20231212,190300,574802650,3925,3925,3925,3925,0
20231212,190200,574802650,3925,3925,3925,3925,0
20231212,190100,574802650,3925,3925,3925,3925,0
20231212,190000,574802650,3925,3925,3925,3925,0
20231212,185900,574802650,3925,3925,3925,3925,0
20231212,185800,574802650,3925,3925,3925,3925,0
20231212,185700,574802650,3925,3925,3925,3925,0
20231212,185600,574802650,3925,3925,3925,3925,0
20231212,185500,574802650,3925,3925,3925,3925,4054
20231212,185400,574802650,3925,3925,3925,3925,0
20231212,185300,574802650,3925,3925,3925,3925,0
20231212,185200,574802650,3925,3925,3925,3925,0
20231212,185100,574802650,3925,3925,3925,3925,0
20231212,185000,574802650,3925,3925,3925,3925,0
20231212,184900,574802650,3925,3925,3925,3925,0
20231212,184800,574802650,3925,3925,3925,3925,0
20231212,184700,574802650,3925,3925,3925,3925,0
20231212,184600,574802650,3925,3925,3925,3925,0
20231212,184500,574802650,3925,3925,3925,3925,0
20231212,184400,574802650,3925,3925,3925,3925,0
20231212,184300,574802650,3925,3925,3925,3925,0
20231212,184200,574802650,3925,3925,3925,3925,0
20231212,184100,574802650,3925,3925,3925,3925,0
20231212,184000,574802650,3925,3925,3925,3925,0
20231212,183900,574802650,3925,3925,3925,3925,0
20231212,183800,574802650,3925,3925,3925,3925,0
20231212,183700,574802650,3925,3925,3925,3925,0
20231212,183600,574802650,3925,3925,3925,3925,0
20231212,183500,574802650,3925,3925,3925,3925,0
20231212,183400,574802650,3925,3925,3925,3925,0
20231212,183300,574802650,3925,3925,3925,3925,0
20231212,183200,574802650,3925,3925,3925,3925,0
20231212,183100,574802650,3925,3925,3925,3925,0
20231212,183000,574802650,3925,3925,3925,3925,0
20231212,182900,574802650,3925,3925,3925,3925,0
20231212,182800,574802650,3925,3925,3925,3925,0
20231212,182700,574802650,3925,3925,3925,3925,0
20231212,182600,574802650,3925,3925,3925,3925,0
20231212,182500,574802650,3925,3925,3925,3925,4054
20231212,182400,574802650,3925,3925,3925,3925,0
20231212,182300,574802650,3925,3925,3925,3925,0
20231212,182200,574802650,3925,3925,3925,3925,0
20231212,182100,574802650,3925,3925,3925,3925,0
20231212,182000,574802650,3925,3925,3925,3925,0
20231212,181900,574802650,3925,3925,3925,3925,0
20231212,181800,574802650,3925,3925,3925,3925,0
20231212,181700,574802650,3925,3925,3925,3925,0
20231212,181600,574802650,3925,3925,3925,3925,0
20231212,181500,574802650,3925,3925,3925,3925,0
20231212,181400,574802650,3925,3925,3925,3925,0
20231212,181300,574802650,3925,3925,3925,3925,0
20231212,181200,574802650,3925,3925,3925,3925,0
20231212,181100,574802650,3925,3925,3925,3925,0
20231212,181000,574802650,3925,3925,3925,3925,0
20231212,180900,574802650,3925,3925,3925,3925,0
20231212,180800,574802650,3925,3925,3925,3925,0
20231212,180700,574802650,3925,3925,3925,3925,0
20231212,180600,574802650,3925,3925,3925,3925,0
20231212,180500,574802650,3925,3925,3925,3925,0
20231212,180400,574802650,3925,3925,3925,3925,0
20231212,180300,574802650,3925,3925,3925,3925,0
20231212,180200,574802650,3925,3925,3925,3925,0
20231212,180100,574802650,3925,3925,3925,3925,0
20231212,180000,574802650,3925,3925,3925,3925,0
20231212,175900,574802650,3925,3925,3925,3925,0
20231212,175800,574802650,3925,3925,3925,3925,0
20231212,175700,574802650,3925,3925,3925,3925,0
20231212,175600,574802650,3925,3925,3925,3925,0
20231212,175500,574802650,3925,3925,3925,3925,4054
20231212,175400,574802650,3925,3925,3925,3925,0
20231212,175300,574802650,3925,3925,3925,3925,0
20231212,175200,574802650,3925,3925,3925,3925,0
20231212,175100,574802650,3925,3925,3925,3925,0
20231212,175000,574802650,3925,3925,3925,3925,0
20231212,174900,574802650,3925,3925,3925,3925,0
20231212,174800,574802650,3925,3925,3925,3925,0
20231212,174700,574802650,3925,3925,3925,3925,0
20231212,174600,574802650,3925,3925,3925,3925,0
20231212,174500,574802650,3925,3925,3925,3925,0
20231212,174400,574802650,3925,3925,3925,3925,0
20231212,174300,574802650,3925,3925,3925,3925,0
20231212,174200,574802650,3925,3925,3925,3925,0
20231212,174100,574802650,3925,3925,3925,3925,0
20231212,174000,574802650,3925,3925,3925,3925,0
20231212,173900,574802650,3925,3925,3925,3925,0
20231212,173800,574802650,3925,3925,3925,3925,0
20231212,173700,574802650,3925,3925,3925,3925,0
20231212,173600,574802650,3925,3925,3925,3925,0
20231212,173500,574802650,3925,3925,3925,3925,0
20231212,173400,574802650,3925,3925,3925,3925,0
20231212,173300,574802650,3925,3925,3925,3925,0
20231212,173200,574802650,3925,3925,3925,3925,0
20231212,173100,574802650,3925,3925,3925,3925,0
20231212,173000,574802650,3925,3925,3925,3925,0
20231212,172900,574802650,3925,3925,3925,3925,0
20231212,172800,574802650,3925,3925,3925,3925,0
20231212,172700,574802650,3925,3925,3925,3925,0
20231212,172600,574802650,3925,3925,3925,3925,0
20231212,172500,574802650,3925,3925,3925,3925,4054
20231212,172400,574802650,3925,3925,3925,3925,0
20231212,172300,574802650,3925,3925,3925,3925,0
20231212,172200,574802650,3925,3925,3925,3925,0
20231212,172100,574802650,3925,3925,3925,3925,0
20231212,172000,574802650,3925,3925,3925,3925,0
20231212,171900,574802650,3925,3925,3925,3925,0
20231212,171800,574802650,3925,3925,3925,3925,0
20231212,171700,574802650,3925,3925,3925,3925,0
20231212,171600,574802650,3925,3925,3925,3925,0
20231212,171500,574802650,3925,3925,3925,3925,0
20231212,171400,574802650,3925,3925,3925,3925,0
20231212,171300,574802650,3925,3925,3925,3925,0
20231212,171200,574802650,3925,3925,3925,3925,0
20231212,171100,574802650,3925,3925,3925,3925,0
20231212,171000,574802650,3925,3925,3925,3925,0
20231212,170900,574802650,3925,3925,3925,3925,0
20231212,170800,574802650,3925,3925,3925,3925,0
20231212,170700,574802650,3925,3925,3925,3925,0
20231212,170600,574802650,3925,3925,3925,3925,0
20231212,170500,574802650,3925,3925,3925,3925,0
20231212,170400,574802650,3925,3925,3925,3925,0
20231212,170300,574802650,3925,3925,3925,3925,0
20231212,170200,574802650,3925,3925,3925,3925,0
20231212,170100,574802650,3925,3925,3925,3925,0
20231212,170000,574802650,3925,3925,3925,3925,0
20231212,165900,574802650,3925,3925,3925,3925,0
20231212,165800,574802650,3925,3925,3925,3925,0
20231212,165700,574802650,3925,3925,3925,3925,0
20231212,165600,574802650,3925,3925,3925,3925,0
20231212,165500,574802650,3925,3925,3925,3925,4054
20231212,165400,574802650,3925,3925,3925,3925,0
20231212,165300,574802650,3925,3925,3925,3925,0
20231212,165200,574802650,3925,3925,3925,3925,0
20231212,165100,574802650,3925,3925,3925,3925,0
20231212,165000,574802650,3925,3925,3925,3925,0
20231212,164900,574802650,3925,3925,3925,3925,0
20231212,164800,574802650,3925,3925,3925,3925,0
20231212,164700,574802650,3925,3925,3925,3925,0
20231212,164600,574802650,3925,3925,3925,3925,0
20231212,164500,574802650,3925,3925,3925,3925,0
20231212,164400,574802650,3925,3925,3925,3925,0
20231212,164300,574802650,3925,3925,3925,3925,0
20231212,164200,574802650,3925,3925,3925,3925,0
20231212,164100,574802650,3925,3925,3925,3925,0
20231212,164000,574802650,3925,3925,3925,3925,0
20231212,163900,574802650,3925,3925,3925,3925,0
20231212,163800,574802650,3925,3925,3925,3925,0
20231212,163700,574802650,3925,3925,3925,3925,0
20231212,163600,574802650,3925,3925,3925,3925,0
20231212,163500,574802650,3925,3925,3925,3925,0
20231212,163400,574802650,3925,3925,3925,3925,0
20231212,163300,574802650,3925,3925,3925,3925,0
20231212,163200,574802650,3925,3925,3925,3925,0
20231212,163100,574802650,3925,3925,3925,3925,0
20231212,163000,574802650,3925,3925,3925,3925,0
20231212,162900,574802650,3925,3925,3925,3925,0
20231212,162800,574802650,3925,3925,3925,3925,0
20231212,162700,574802650,3925,3925,3925,3925,0
20231212,162600,574802650,3925,3925,3925,3925,0
20231212,162500,574802650,3925,3925,3925,3925,4054
20231212,162400,574802650,3925,3925,3925,3925,0
20231212,162300,574802650,3925,3925,3925,3925,0
20231212,162200,574802650,3925,3925,3925,3925,0
20231212,162100,574802650,3925,3925,3925,3925,0
20231212,162000,574802650,3925,3925,3925,3925,0
20231212,161900,574802650,3925,3925,3925,3925,0
20231212,161800,574802650,3925,3925,3925,3925,0
20231212,161700,574802650,3925,3925,3925,3925,0
20231212,161600,574802650,3925,3925,3925,3925,0
20231212,161500,574802650,3925,3925,3925,3925,0
20231212,161400,574802650,3925,3925,3925,3925,0
20231212,161300,574802650,3925,3925,3925,3925,0
20231212,161200,574802650,3925,3925,3925,3925,0
20231212,161100,574802650,3925,3925,3925,3925,0
20231212,161000,574802650,3925,3925,3925,3925,0
20231212,160900,574802650,3925,3925,3925,3925,0
20231212,160800,574802650,3925,3925,3925,3925,0
20231212,160700,574802650,3925,3925,3925,3925,0
20231212,160600,574802650,3925,3925,3925,3925,0
20231212,160500,574802650,3925,3925,3925,3925,0
20231212,160400,574802650,3925,3925,3925,3925,0
20231212,160300,574802650,3925,3925,3925,3925,0
20231212,160200,574802650,3925,3925,3925,3925,0
20231212,160100,574802650,3925,3925,3925,3925,0
20231212,160000,574802650,3925,3925,3925,3925,0
20231212,155900,574802650,3925,3925,3925,3925,0
20231212,155800,574802650,3925,3925,3925,3925,0
20231212,155700,574802650,3925,3925,3925,3925,0
20231212,155600,574802650,3925,3925,3925,3925,0
20231212,155500,574802650,3925,3925,3925,3925,4054
20231212,155400,574802650,3925,3925,3925,3925,0
20231212,155300,574802650,3925,3925,3925,3925,0
20231212,155200,574802650,3925,3925,3925,3925,0
20231212,155100,574802650,3925,3925,3925,3925,0
20231212,155000,574802650,3925,3925,3925,3925,0
20231212,154900,574802650,3925,3925,3925,3925,0
20231212,154800,574802650,3925,3925,3925,3925,0
20231212,154700,574802650,3925,3925,3925,3925,0
20231212,154600,574802650,3925,3925,3925,3925,0
20231212,154500,574802650,3925,3925,3925,3925,0
20231212,154400,574802650,3925,3925,3925,3925,0
20231212,154300,574802650,3925,3925,3925,3925,0
20231212,154200,574802650,3925,3925,3925,3925,0
20231212,154100,574802650,3925,3925,3925,3925,0
20231212,154000,574802650,3925,3925,3925,3925,0
20231212,153900,574802650,3925,3925,3925,3925,0
20231212,153800,574802650,3925,3925,3925,3925,0
20231212,153700,574802650,3925,3925,3925,3925,0
20231212,153600,574802650,3925,3925,3925,3925,0
20231212,153500,574802650,3925,3925,3925,3925,0
20231212,153400,574802650,3925,3925,3925,3925,0
20231212,153300,574802650,3925,3925,3925,3925,0
20231212,153200,574802650,3925,3925,3925,3925,0
20231212,153100,574802650,3925,3925,3925,3925,0
20231212,153000,574802650,3925,3925,3925,3925,4054
20231212,152900,558890700,3905,3905,3905,3905,0
20231212,152800,558890700,3905,3905,3905,3905,0
20231212,152700,558890700,3905,3905,3905,3905,0
20231212,152600,558890700,3905,3905,3905,3905,0
20231212,152500,558890700,3905,3905,3905,3905,0
20231212,152400,558890700,3905,3905,3905,3905,0
20231212,152300,558890700,3905,3905,3905,3905,0
20231212,152200,558890700,3905,3905,3905,3905,0
20231212,152100,558890700,3905,3905,3905,3905,0
20231212,152000,558890700,3905,3905,3905,3905,0
20231212,151900,558890700,3905,3945,3945,3905,342
20231212,151800,557550500,3945,3925,3945,3925,1217
20231212,151700,552771755,3920,3915,3920,3915,508
20231212,151600,550782085,3915,3915,3915,3915,300
20231212,151500,549607585,3920,3910,3920,3910,307
20231212,151400,548407125,3910,3895,3910,3895,101
20231212,151300,548013715,3905,3905,3910,3905,1276
20231212,151200,543030930,3905,3905,3905,3905,41
20231212,151100,542870825,3905,3905,3905,3905,236
20231212,151000,541949245,3905,3920,3920,3890,514
20231212,150900,539943260,3915,3920,3920,3900,279
20231212,150800,538853640,3910,3920,3920,3910,16
20231212,150700,538790940,3920,3920,3920,3920,1
20231212,150600,538787020,3925,3905,3925,3905,500
20231212,150500,536833975,3905,3885,3905,3880,502
20231212,150400,534883810,3900,3900,3900,3900,462
20231212,150300,533082010,3905,3930,3930,3880,15762
20231212,150200,471536570,3950,3935,3950,3935,152
20231212,150100,470938420,3950,3935,3950,3915,225
20231212,150000,470055035,3915,3940,3950,3915,3288
20231212,145900,457145505,3950,3950,3950,3950,28
20231212,145800,457034905,3950,3950,3950,3950,1
20231212,145700,457030955,3935,3935,3935,3935,0
20231212,145600,457030955,3935,3935,3935,3935,0
20231212,145500,457030955,3935,3940,3940,3935,200
20231212,145400,456243705,3940,3940,3940,3940,1000
20231212,145300,452303705,3940,3950,3950,3940,3500
20231212,145200,438498290,3970,3970,3970,3970,0
20231212,145100,438498290,3970,3970,3970,3970,70
20231212,145000,438220390,3985,3985,3985,3985,0
20231212,144900,438220390,3985,3985,3985,3985,97
20231212,144800,437833845,3970,3970,3970,3970,235
20231212,144700,436900895,3970,3970,3970,3970,0
20231212,144600,436900895,3970,3970,3985,3970,301
20231212,144500,435705910,3970,3955,3970,3950,701
20231212,144400,432936700,3985,3960,3985,3955,301
20231212,144300,431746165,3985,3985,3985,3985,1
20231212,144200,431742180,3955,3985,3985,3955,401
20231212,144100,430156045,3960,3965,3965,3960,150
20231212,144000,429561805,3990,3990,3990,3990,0
20231212,143900,429561805,3990,3990,3990,3990,0
20231212,143800,429561805,3990,3990,3990,3990,3
20231212,143700,429549835,3990,3990,3990,3990,0
20231212,143600,429549835,3990,3990,3990,3990,200
20231212,143500,428751835,3995,3995,3995,3995,0
20231212,143400,428751835,3995,3995,3995,3995,11
20231212,143300,428707890,3995,3980,3995,3980,174
20231212,143200,428014195,3975,3980,3980,3975,393
20231212,143100,426451995,3975,3975,3975,3975,0
20231212,143000,426451995,3975,3975,3975,3975,0
20231212,142900,426451995,3975,3975,3975,3975,22
20231212,142800,426364545,3975,3975,3975,3975,0
20231212,142700,426364545,3975,3975,3975,3975,22
20231212,142600,426277095,3975,3975,3975,3975,0
20231212,142500,426277095,3975,3975,3975,3975,2
20231212,142400,426269145,3960,3960,3960,3960,0
20231212,142300,426269145,3960,3960,3960,3960,0
20231212,142200,426269145,3960,3960,3960,3960,0
20231212,142100,426269145,3960,3960,3960,3960,0
20231212,142000,426269145,3960,3960,3960,3960,0
20231212,141900,426269145,3960,3960,3960,3960,0
20231212,141800,426269145,3960,3960,3960,3960,0
20231212,141700,426269145,3960,3960,3960,3960,0
20231212,141600,426269145,3960,3960,3960,3960,17
20231212,141500,426201825,3955,3955,3955,3955,442
20231212,141400,424453715,3985,3985,3985,3985,30
20231212,141300,424334165,3990,3990,3990,3990,0
20231212,141200,424334165,3990,3990,3990,3990,0
20231212,141100,424334165,3990,3990,3990,3990,0
20231212,141000,424334165,3990,3990,3990,3990,0
20231212,140900,424334165,3990,3960,3990,3960,870
20231212,140800,420881070,3945,3950,3950,3945,202
20231212,140700,420083180,3940,3955,3955,3940,253
20231212,140600,419085135,3950,3950,3950,3950,0
20231212,140500,419085135,3950,3960,3960,3950,102
20231212,140400,418681515,3950,3955,3955,3950,2
20231212,140300,418673610,3950,3950,3950,3950,0
20231212,140200,418673610,3950,3950,3950,3950,0
20231212,140100,418673610,3950,3950,3950,3950,200
20231212,140000,417883610,3950,3960,3960,3950,534
20231212,135900,415773305,3960,3960,3960,3960,370
20231212,135800,414308105,3960,3960,3960,3960,50
20231212,135700,414110105,3955,3955,3955,3955,0
20231212,135600,414110105,3955,3955,3960,3955,530
20231212,135500,412013805,3955,3970,3970,3955,1460
20231212,135400,406235365,3975,3975,3975,3975,204
20231212,135300,405424465,3975,3975,3975,3975,33
20231212,135200,405293290,3975,3980,3980,3975,10
20231212,135100,405253525,3980,3980,3980,3980,1
20231212,135000,405249545,3980,3980,3980,3980,0
20231212,134900,405249545,3980,3980,3980,3980,0
20231212,134800,405249545,3980,3980,3980,3980,0
20231212,134700,405249545,3980,3980,3980,3980,0
20231212,134600,405249545,3980,3980,3980,3980,11
20231212,134500,405205765,3980,3980,3980,3980,23
20231212,134400,405114225,3970,3975,3975,3970,2
20231212,134300,405106280,3965,3965,3965,3965,0
20231212,134200,405106280,3965,3970,3970,3965,100
20231212,134100,404709720,3965,3960,3965,3955,201
20231212,134000,403914475,3960,3960,3960,3960,44
20231212,133900,403740235,3980,3975,3980,3960,2025
20231212,133800,395715575,3975,3975,3975,3975,0
20231212,133700,395715575,3975,3975,3975,3975,20
20231212,133600,395636075,3975,3980,3980,3975,27
20231212,133500,395528675,3985,3985,3985,3985,0
20231212,133400,395528675,3985,3985,3985,3985,0
20231212,133300,395528675,3985,3975,3985,3975,4
20231212,133200,395512745,3975,3990,3990,3975,1361
20231212,133100,390087550,3995,3995,3995,3995,193
20231212,133000,389316515,3995,3995,3995,3995,100
20231212,132900,388917015,3995,3995,3995,3995,2
20231212,132800,388909025,4000,4000,4000,4000,0
20231212,132700,388909025,4000,4000,4000,4000,0
20231212,132600,388909025,4000,4000,4000,4000,0
20231212,132500,388909025,4000,4000,4000,4000,22
20231212,132400,388821025,4000,4000,4000,4000,50
20231212,132300,388621025,4000,4000,4000,4000,19
20231212,132200,388545025,4000,4000,4000,4000,0
20231212,132100,388545025,4000,4000,4000,4000,1
20231212,132000,388541025,4000,4000,4000,4000,70
20231212,131900,388261025,4000,4000,4000,4000,55
20231212,131800,388041025,4000,4000,4000,4000,20
20231212,131700,387961025,4000,4000,4000,4000,21
20231212,131600,387877025,4000,4000,4000,4000,45
20231212,131500,387697025,4000,4005,4005,4000,573
20231212,131400,385404850,4005,4005,4005,4005,2
20231212,131300,385396840,4010,4010,4010,4010,0
20231212,131200,385396840,4010,4010,4010,4010,0
20231212,131100,385396840,4010,4010,4010,4005,138
20231212,131000,384843555,4040,4040,4040,4040,0
20231212,130900,384843555,4040,4040,4040,4040,0
20231212,130800,384843555,4040,4040,4040,4040,10
20231212,130700,384803155,4045,4045,4045,4045,0
20231212,130600,384803155,4045,4045,4045,4045,0
20231212,130500,384803155,4045,4045,4045,4045,0
20231212,130400,384803155,4045,4025,4050,4025,581
20231212,130300,382453765,4025,4000,4025,4000,596
20231212,130200,380063665,3995,3990,3995,3990,6
20231212,130100,380039700,3990,3990,3990,3990,0
20231212,130000,380039700,3990,3990,3990,3990,5
20231212,125900,380019750,3985,3985,3985,3985,77
20231212,125800,379712905,3985,3985,3985,3985,0
20231212,125700,379712905,3985,3985,3985,3985,0
20231212,125600,379712905,3985,3985,3985,3985,30
20231212,125500,379593355,3985,3985,3985,3985,12
20231212,125400,379545535,3985,3985,3985,3985,101
20231212,125300,379143050,3985,3985,3985,3985,0
20231212,125200,379143050,3985,3985,3985,3985,6
20231212,125100,379119140,3985,3985,3985,3985,200
20231212,125000,378322140,3985,3985,3985,3985,4
20231212,124900,378306200,3990,3990,3990,3990,708
20231212,124800,375481280,4000,4000,4000,4000,0
20231212,124700,375481280,4000,4000,4000,4000,0
20231212,124600,375481280,4000,4000,4000,4000,0
20231212,124500,375481280,4000,4000,4000,4000,0
20231212,124400,375481280,4000,4000,4000,4000,0
20231212,124300,375481280,4000,4000,4000,4000,5
20231212,124200,375461280,4010,4010,4010,4010,0
20231212,124100,375461280,4010,4010,4010,4010,0
20231212,124000,375461280,4010,4010,4010,4010,0
20231212,123900,375461280,4010,4010,4010,4010,0
20231212,123800,375461280,4010,4010,4010,4010,0
20231212,123700,375461280,4010,4010,4010,4010,0
20231212,123600,375461280,4010,4010,4010,4010,1
20231212,123500,375457270,4010,4000,4010,4000,101
20231212,123400,375053260,4010,4010,4010,4010,0
20231212,123300,375053260,4010,4010,4010,4010,1601
20231212,123200,368633250,4010,3985,4010,3985,251
20231212,123100,367632990,3985,3990,3990,3985,500
20231212,123000,365640195,3990,4000,4000,3990,192
20231212,122900,364873260,4000,4000,4000,4000,253
20231212,122800,363861260,4005,4005,4005,4005,0
20231212,122700,363861260,4005,4005,4005,4005,1
20231212,122600,363857255,4000,4000,4000,4000,1513
20231212,122500,357805255,4000,4005,4005,4000,1000
20231212,122400,353804300,4005,4005,4005,4005,0
20231212,122300,353804300,4005,4005,4005,4005,0
20231212,122200,353804300,4005,4005,4005,4005,312
20231212,122100,352554740,4005,4005,4005,4005,163
20231212,122000,351901925,4005,4010,4010,4005,200
20231212,121900,351100915,4005,4005,4005,4005,0
20231212,121800,351100915,4005,4005,4005,4005,474
20231212,121700,349202545,4005,4005,4005,4000,241
20231212,121600,348237345,4005,4005,4005,4005,426
20231212,121500,346531215,4005,4005,4005,4005,0
20231212,121400,346531215,4005,4015,4015,4005,2
20231212,121300,346523195,4005,4005,4005,4005,0
20231212,121200,346523195,4005,4005,4005,4005,0
20231212,121100,346523195,4005,4000,4005,4000,1220
20231212,121000,341638095,4005,4005,4005,4005,16
20231212,120900,341574015,4005,4005,4005,4005,0
20231212,120800,341574015,4005,4005,4005,4005,1000
20231212,120700,337569015,4005,4005,4005,4005,0
20231212,120600,337569015,4005,4005,4005,4005,0
20231212,120500,337569015,4005,4015,4015,4005,177
20231212,120400,336859740,4015,4015,4015,4015,0
20231212,120300,336859740,4015,4015,4015,4015,0
20231212,120200,336859740,4015,4015,4015,4015,0
20231212,120100,336859740,4015,4015,4015,4015,2
20231212,120000,336851710,4025,4025,4025,4025,25
20231212,115900,336751085,4025,4025,4025,4025,0
20231212,115800,336751085,4025,4025,4025,4025,0
20231212,115700,336751085,4025,4025,4025,4025,11
20231212,115600,336706810,4025,4025,4025,4025,1
20231212,115500,336702785,4025,4025,4025,4025,10
20231212,115400,336662535,4025,4025,4025,4025,0
20231212,115300,336662535,4025,4025,4025,4025,0
20231212,115200,336662535,4025,4025,4025,4025,1
20231212,115100,336658510,4040,4040,4040,4040,0
20231212,115000,336658510,4040,4040,4040,4040,0
20231212,114900,336658510,4040,4040,4040,4040,0
20231212,114800,336658510,4040,4040,4040,4040,0
20231212,114700,336658510,4040,4040,4040,4040,0
20231212,114600,336658510,4040,4045,4045,4040,20
20231212,114500,336577660,4050,4050,4050,4050,0
20231212,114400,336577660,4050,4050,4050,4050,0
20231212,114300,336577660,4050,4050,4050,4050,0
20231212,114200,336577660,4050,4050,4050,4050,0
20231212,114100,336577660,4050,4050,4050,4050,125
20231212,114000,336071410,4050,4050,4050,4050,0
20231212,113900,336071410,4050,4050,4050,4050,0
20231212,113800,336071410,4050,4050,4050,4050,0
20231212,113700,336071410,4050,4050,4050,4050,0
20231212,113600,336071410,4050,4050,4050,4050,17
20231212,113500,336002560,4025,4025,4025,4025,0
20231212,113400,336002560,4025,4025,4025,4025,0
20231212,113300,336002560,4025,4025,4025,4025,0
20231212,113200,336002560,4025,4025,4025,4025,3
20231212,113100,335990485,4025,4025,4025,4025,5
20231212,113000,335970360,4040,4040,4040,4040,0
20231212,112900,335970360,4040,4040,4040,4040,259
20231212,112800,334924000,4050,4050,4050,4050,26
20231212,112700,334818700,4055,4055,4055,4055,0
20231212,112600,334818700,4055,4055,4055,4055,0
20231212,112500,334818700,4055,4055,4055,4055,1
20231212,112400,334814645,4055,4055,4055,4055,0
20231212,112300,334814645,4055,4055,4055,4055,7
20231212,112200,334786260,4055,4055,4055,4055,12
20231212,112100,334737600,4065,4065,4065,4065,0
20231212,112000,334737600,4065,4065,4065,4065,0
20231212,111900,334737600,4065,4065,4065,4065,1
20231212,111800,334733535,4060,4065,4065,4060,258
20231212,111700,333685110,4065,4075,4075,4065,12
20231212,111600,333636250,4085,4085,4085,4085,0
20231212,111500,333636250,4085,4085,4085,4085,4
20231212,111400,333619910,4085,4085,4085,4085,1
20231212,111300,333615825,4080,4080,4080,4080,1
20231212,111200,333611745,4085,4085,4085,4085,1
20231212,111100,333607660,4060,4060,4060,4060,1
20231212,111000,333603600,4060,4060,4060,4060,0
20231212,110900,333603600,4060,4060,4060,4060,0
20231212,110800,333603600,4060,4065,4065,4060,1523
20231212,110700,327412830,4090,4090,4090,4090,0
20231212,110600,327412830,4090,4090,4090,4090,0
20231212,110500,327412830,4090,4090,4090,4090,0
20231212,110400,327412830,4090,4090,4090,4090,1
20231212,110300,327408740,4060,4060,4060,4060,10
20231212,110200,327368140,4090,4090,4090,4090,0
20231212,110100,327368140,4090,4090,4090,4090,100
20231212,110000,326959140,4090,4080,4090,4080,271
20231212,105900,325853220,4080,4080,4080,4080,100
20231212,105800,325445220,4080,4080,4080,4080,0
20231212,105700,325445220,4080,4050,4080,4050,4
20231212,105600,325428990,4080,4080,4080,4080,1
20231212,105500,325424910,4050,4050,4050,4050,0
20231212,105400,325424910,4050,4050,4050,4050,0
20231212,105300,325424910,4050,4050,4050,4050,200
20231212,105200,324614910,4080,4080,4080,4080,0
20231212,105100,324614910,4080,4080,4080,4080,19
20231212,105000,324537390,4080,4080,4080,4080,0
20231212,104900,324537390,4080,4060,4080,4060,400
20231212,104800,322908160,4060,4045,4060,4045,1101
20231212,104700,318445415,4045,4040,4045,4040,30
20231212,104600,318324165,4035,4025,4035,4025,260
20231212,104500,317277565,4025,4025,4025,4025,0
20231212,104400,317277565,4025,4010,4025,4000,29
20231212,104300,317161390,4040,4040,4040,4040,0
20231212,104200,317161390,4040,4010,4040,4010,100
20231212,104100,316759200,4000,4010,4010,4000,2000
20231212,104000,308756900,4015,4015,4015,4015,35
20231212,103900,308616375,4015,4015,4015,4015,0
20231212,103800,308616375,4015,4000,4015,4000,419
20231212,103700,306940075,4015,4010,4015,4005,857
20231212,103600,303506440,4020,4020,4020,4010,147
20231212,103500,302916000,4020,4000,4020,4000,4
20231212,103400,302899960,4000,4000,4000,4000,200
20231212,103300,302099960,4000,4020,4020,4000,3116
20231212,103200,289622020,4065,4065,4065,4065,0
20231212,103100,289622020,4065,4065,4065,4065,0
20231212,103000,289622020,4065,4065,4065,4065,0
20231212,102900,289622020,4065,4065,4065,4065,0
20231212,102800,289622020,4065,4055,4065,4055,200
20231212,102700,288809650,4065,4065,4065,4065,0
20231212,102600,288809650,4065,4050,4075,4050,115
20231212,102500,288342650,4075,4075,4075,4075,0
20231212,102400,288342650,4075,4045,4075,4025,1888
20231212,102300,280735205,4040,4055,4055,4040,200
20231212,102200,279925740,4055,4055,4055,4055,8
20231212,102100,279893300,4090,4085,4090,4085,202
20231212,102000,279067715,4085,4085,4085,4085,6
20231212,101900,279043205,4085,4085,4085,4085,100
20231212,101800,278634705,4085,4085,4085,4085,200
20231212,101700,277817705,4085,4080,4085,4080,100
20231212,101600,277409235,4080,4070,4080,4070,79
20231212,101500,277087035,4080,4080,4080,4080,0
20231212,101400,277087035,4080,4080,4080,4080,1
20231212,101300,277082955,4065,4100,4100,4065,326
20231212,101200,275757730,4115,4115,4115,4105,172
20231212,101100,275051480,4115,4130,4180,4050,2224
20231212,101000,265875565,4135,4090,4135,4050,3799
20231212,100900,250210035,4095,4020,4095,4020,5
20231212,100800,250189785,4095,4000,4095,4000,3259
20231212,100700,237034260,4000,4000,4000,4000,770
20231212,100600,233954260,3985,3985,3985,3985,135
20231212,100500,233416285,3985,3985,3985,3985,0
20231212,100400,233416285,3985,4010,4010,3985,3880
20231212,100300,217891900,4015,4015,4015,4015,100
20231212,100200,217490400,4010,4000,4085,4000,2472
20231212,100100,207558285,3970,3935,3970,3930,743
20231212,100000,204623925,3925,4010,4010,3800,13540
20231212,095900,151377545,4010,4010,4010,4010,200
20231212,095800,150575545,4010,4010,4010,4010,1
20231212,095700,150571535,4010,4010,4010,4010,0
20231212,095600,150571535,4010,4010,4010,4010,1102
20231212,095500,146152515,4010,4015,4015,4010,2040
20231212,095400,137965660,4015,4015,4015,4015,1
20231212,095300,137961645,4020,4020,4020,4015,720
20231212,095200,135070835,4020,4020,4020,4020,0
20231212,095100,135070835,4020,4020,4020,4020,0
20231212,095000,135070835,4020,4020,4020,4020,0
20231212,094900,135070835,4020,4020,4020,4020,426
20231212,094800,133358315,4020,4020,4020,4020,56
20231212,094700,133133195,4025,4025,4025,4025,0
20231212,094600,133133195,4025,4025,4025,4025,0
20231212,094500,133133195,4025,4025,4025,4025,10
20231212,094400,133092945,4020,4020,4020,4020,0
20231212,094300,133092945,4020,4020,4020,4020,993
20231212,094200,129101085,4020,4020,4020,4020,410
20231212,094100,127452885,4025,4025,4025,4020,276
20231212,094000,126343290,4020,4020,4020,4020,8
20231212,093900,126311130,4020,4030,4030,4020,1144
20231212,093800,121708105,4030,4025,4030,4025,192
20231212,093700,120935300,4025,4025,4025,4025,5
20231212,093600,120915175,4020,4030,4030,4020,1103
20231212,093500,116481085,4035,4035,4035,4035,5
20231212,093400,116460910,4015,4020,4020,4015,731
20231212,093300,113524645,4020,4040,4040,4020,1004
20231212,093200,109482540,4040,4035,4040,4030,297
20231212,093100,108284480,4040,4040,4040,4040,1500
20231212,093000,102224480,4025,4035,4040,4025,713
20231212,092900,99348745,4040,4035,4040,4035,54
20231212,092800,99130845,4035,4035,4035,4035,119
20231212,092700,98650680,4030,4030,4040,4030,431
20231212,092600,96913510,4035,4055,4055,4035,2280
20231212,092500,87683795,4055,4070,4070,4055,1039
20231212,092400,83466970,4065,4065,4065,4065,16
20231212,092300,83401930,4070,4060,4070,4060,351
20231212,092200,81975910,4060,4060,4060,4060,204
20231212,092100,81147670,4060,4065,4065,4060,55
20231212,092000,80924320,4060,4055,4060,4055,39
20231212,091900,80765985,4055,4075,4075,4055,53
20231212,091800,80551010,4085,4050,4085,4050,1253
20231212,091700,75474240,4050,4055,4055,4050,430
20231212,091600,73730765,4055,4060,4060,4055,87
20231212,091500,73377755,4060,4075,4080,4060,723
20231212,091400,70433115,4090,4090,4160,4085,380
20231212,091300,68879605,4095,4090,4095,4090,70
20231212,091200,68593055,4080,4080,4080,4080,69
20231212,091100,68311535,4080,4045,4080,4045,222
20231212,091000,67408905,4050,4050,4050,4050,0
20231212,090900,67408905,4050,4035,4050,4020,1154
20231212,090800,62749280,4020,4030,4040,4015,1638
20231212,090700,56137495,4030,4040,4040,4020,138
20231212,090600,55580275,4040,4020,4040,4020,292
20231212,090500,54404895,4015,4025,4040,4005,2811
20231212,090400,43112275,4025,4010,4030,4010,174
20231212,090300,42412155,4025,4055,4055,4020,1510
20231212,090200,36332730,4055,4050,4055,4025,113
20231212,090100,35876295,4055,4105,4140,4050,1421
20231212,090000,30072315,4110,4195,4195,4105,7191