KissMeData/298830/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,210000,8759166750,6810,6810,6810,6810,51593
20231212,205900,8759166750,6810,6810,6810,6810,0
20231212,205800,8759166750,6810,6810,6810,6810,0
20231212,205700,8759166750,6810,6810,6810,6810,0
20231212,205600,8759166750,6810,6810,6810,6810,0
20231212,205500,8759166750,6810,6810,6810,6810,0
20231212,205400,8759166750,6810,6810,6810,6810,0
20231212,205300,8759166750,6810,6810,6810,6810,0
20231212,205200,8759166750,6810,6810,6810,6810,0
20231212,205100,8759166750,6810,6810,6810,6810,0
20231212,205000,8759166750,6810,6810,6810,6810,0
20231212,204900,8759166750,6810,6810,6810,6810,0
20231212,204800,8759166750,6810,6810,6810,6810,0
20231212,204700,8759166750,6810,6810,6810,6810,0
20231212,204600,8759166750,6810,6810,6810,6810,0
20231212,204500,8759166750,6810,6810,6810,6810,0
20231212,204400,8759166750,6810,6810,6810,6810,0
20231212,204300,8759166750,6810,6810,6810,6810,0
20231212,204200,8759166750,6810,6810,6810,6810,0
20231212,204100,8759166750,6810,6810,6810,6810,0
20231212,204000,8759166750,6810,6810,6810,6810,0
20231212,203900,8759166750,6810,6810,6810,6810,0
20231212,203800,8759166750,6810,6810,6810,6810,0
20231212,203700,8759166750,6810,6810,6810,6810,0
20231212,203600,8759166750,6810,6810,6810,6810,0
20231212,203500,8759166750,6810,6810,6810,6810,0
20231212,203400,8759166750,6810,6810,6810,6810,0
20231212,203300,8759166750,6810,6810,6810,6810,0
20231212,203200,8759166750,6810,6810,6810,6810,0
20231212,203100,8759166750,6810,6810,6810,6810,0
20231212,203000,8759166750,6810,6810,6810,6810,51593
20231212,202900,8759166750,6810,6810,6810,6810,0
20231212,202800,8759166750,6810,6810,6810,6810,0
20231212,202700,8759166750,6810,6810,6810,6810,0
20231212,202600,8759166750,6810,6810,6810,6810,0
20231212,202500,8759166750,6810,6810,6810,6810,0
20231212,202400,8759166750,6810,6810,6810,6810,0
20231212,202300,8759166750,6810,6810,6810,6810,0
20231212,202200,8759166750,6810,6810,6810,6810,0
20231212,202100,8759166750,6810,6810,6810,6810,0
20231212,202000,8759166750,6810,6810,6810,6810,0
20231212,201900,8759166750,6810,6810,6810,6810,0
20231212,201800,8759166750,6810,6810,6810,6810,0
20231212,201700,8759166750,6810,6810,6810,6810,0
20231212,201600,8759166750,6810,6810,6810,6810,0
20231212,201500,8759166750,6810,6810,6810,6810,0
20231212,201400,8759166750,6810,6810,6810,6810,0
20231212,201300,8759166750,6810,6810,6810,6810,0
20231212,201200,8759166750,6810,6810,6810,6810,0
20231212,201100,8759166750,6810,6810,6810,6810,0
20231212,201000,8759166750,6810,6810,6810,6810,0
20231212,200900,8759166750,6810,6810,6810,6810,0
20231212,200800,8759166750,6810,6810,6810,6810,0
20231212,200700,8759166750,6810,6810,6810,6810,0
20231212,200600,8759166750,6810,6810,6810,6810,0
20231212,200500,8759166750,6810,6810,6810,6810,0
20231212,200400,8759166750,6810,6810,6810,6810,0
20231212,200300,8759166750,6810,6810,6810,6810,0
20231212,200200,8759166750,6810,6810,6810,6810,0
20231212,200100,8759166750,6810,6810,6810,6810,0
20231212,200000,8759166750,6810,6810,6810,6810,51593
20231212,195900,8759166750,6810,6810,6810,6810,0
20231212,195800,8759166750,6810,6810,6810,6810,0
20231212,195700,8759166750,6810,6810,6810,6810,0
20231212,195600,8759166750,6810,6810,6810,6810,0
20231212,195500,8759166750,6810,6810,6810,6810,0
20231212,195400,8759166750,6810,6810,6810,6810,0
20231212,195300,8759166750,6810,6810,6810,6810,0
20231212,195200,8759166750,6810,6810,6810,6810,0
20231212,195100,8759166750,6810,6810,6810,6810,0
20231212,195000,8759166750,6810,6810,6810,6810,0
20231212,194900,8759166750,6810,6810,6810,6810,0
20231212,194800,8759166750,6810,6810,6810,6810,0
20231212,194700,8759166750,6810,6810,6810,6810,0
20231212,194600,8759166750,6810,6810,6810,6810,0
20231212,194500,8759166750,6810,6810,6810,6810,0
20231212,194400,8759166750,6810,6810,6810,6810,0
20231212,194300,8759166750,6810,6810,6810,6810,0
20231212,194200,8759166750,6810,6810,6810,6810,0
20231212,194100,8759166750,6810,6810,6810,6810,0
20231212,194000,8759166750,6810,6810,6810,6810,0
20231212,193900,8759166750,6810,6810,6810,6810,0
20231212,193800,8759166750,6810,6810,6810,6810,0
20231212,193700,8759166750,6810,6810,6810,6810,0
20231212,193600,8759166750,6810,6810,6810,6810,0
20231212,193500,8759166750,6810,6810,6810,6810,0
20231212,193400,8759166750,6810,6810,6810,6810,0
20231212,193300,8759166750,6810,6810,6810,6810,0
20231212,193200,8759166750,6810,6810,6810,6810,0
20231212,193100,8759166750,6810,6810,6810,6810,0
20231212,193000,8759166750,6810,6810,6810,6810,51593
20231212,192900,8759166750,6810,6810,6810,6810,0
20231212,192800,8759166750,6810,6810,6810,6810,0
20231212,192700,8759166750,6810,6810,6810,6810,0
20231212,192600,8759166750,6810,6810,6810,6810,0
20231212,192500,8759166750,6810,6810,6810,6810,0
20231212,192400,8759166750,6810,6810,6810,6810,0
20231212,192300,8759166750,6810,6810,6810,6810,0
20231212,192200,8759166750,6810,6810,6810,6810,0
20231212,192100,8759166750,6810,6810,6810,6810,0
20231212,192000,8759166750,6810,6810,6810,6810,0
20231212,191900,8759166750,6810,6810,6810,6810,0
20231212,191800,8759166750,6810,6810,6810,6810,0
20231212,191700,8759166750,6810,6810,6810,6810,0
20231212,191600,8759166750,6810,6810,6810,6810,0
20231212,191500,8759166750,6810,6810,6810,6810,0
20231212,191400,8759166750,6810,6810,6810,6810,0
20231212,191300,8759166750,6810,6810,6810,6810,0
20231212,191200,8759166750,6810,6810,6810,6810,0
20231212,191100,8759166750,6810,6810,6810,6810,0
20231212,191000,8759166750,6810,6810,6810,6810,0
20231212,190900,8759166750,6810,6810,6810,6810,0
20231212,190800,8759166750,6810,6810,6810,6810,0
20231212,190700,8759166750,6810,6810,6810,6810,0
20231212,190600,8759166750,6810,6810,6810,6810,0
20231212,190500,8759166750,6810,6810,6810,6810,0
20231212,190400,8759166750,6810,6810,6810,6810,0
20231212,190300,8759166750,6810,6810,6810,6810,0
20231212,190200,8759166750,6810,6810,6810,6810,0
20231212,190100,8759166750,6810,6810,6810,6810,0
20231212,190000,8759166750,6810,6810,6810,6810,51593
20231212,185900,8759166750,6810,6810,6810,6810,0
20231212,185800,8759166750,6810,6810,6810,6810,0
20231212,185700,8759166750,6810,6810,6810,6810,0
20231212,185600,8759166750,6810,6810,6810,6810,0
20231212,185500,8759166750,6810,6810,6810,6810,0
20231212,185400,8759166750,6810,6810,6810,6810,0
20231212,185300,8759166750,6810,6810,6810,6810,0
20231212,185200,8759166750,6810,6810,6810,6810,0
20231212,185100,8759166750,6810,6810,6810,6810,0
20231212,185000,8759166750,6810,6810,6810,6810,0
20231212,184900,8759166750,6810,6810,6810,6810,0
20231212,184800,8759166750,6810,6810,6810,6810,0
20231212,184700,8759166750,6810,6810,6810,6810,0
20231212,184600,8759166750,6810,6810,6810,6810,0
20231212,184500,8759166750,6810,6810,6810,6810,0
20231212,184400,8759166750,6810,6810,6810,6810,0
20231212,184300,8759166750,6810,6810,6810,6810,0
20231212,184200,8759166750,6810,6810,6810,6810,0
20231212,184100,8759166750,6810,6810,6810,6810,0
20231212,184000,8759166750,6810,6810,6810,6810,0
20231212,183900,8759166750,6810,6810,6810,6810,0
20231212,183800,8759166750,6810,6810,6810,6810,0
20231212,183700,8759166750,6810,6810,6810,6810,0
20231212,183600,8759166750,6810,6810,6810,6810,0
20231212,183500,8759166750,6810,6810,6810,6810,0
20231212,183400,8759166750,6810,6810,6810,6810,0
20231212,183300,8759166750,6810,6810,6810,6810,0
20231212,183200,8759166750,6810,6810,6810,6810,0
20231212,183100,8759166750,6810,6810,6810,6810,0
20231212,183000,8759166750,6810,6810,6810,6810,51593
20231212,182900,8759166750,6810,6810,6810,6810,0
20231212,182800,8759166750,6810,6810,6810,6810,0
20231212,182700,8759166750,6810,6810,6810,6810,0
20231212,182600,8759166750,6810,6810,6810,6810,0
20231212,182500,8759166750,6810,6810,6810,6810,0
20231212,182400,8759166750,6810,6810,6810,6810,0
20231212,182300,8759166750,6810,6810,6810,6810,0
20231212,182200,8759166750,6810,6810,6810,6810,0
20231212,182100,8759166750,6810,6810,6810,6810,0
20231212,182000,8759166750,6810,6810,6810,6810,0
20231212,181900,8759166750,6810,6810,6810,6810,0
20231212,181800,8759166750,6810,6810,6810,6810,0
20231212,181700,8759166750,6810,6810,6810,6810,0
20231212,181600,8759166750,6810,6810,6810,6810,0
20231212,181500,8759166750,6810,6810,6810,6810,0
20231212,181400,8759166750,6810,6810,6810,6810,0
20231212,181300,8759166750,6810,6810,6810,6810,0
20231212,181200,8759166750,6810,6810,6810,6810,0
20231212,181100,8759166750,6810,6810,6810,6810,0
20231212,181000,8759166750,6810,6810,6810,6810,0
20231212,180900,8759166750,6810,6810,6810,6810,0
20231212,180800,8759166750,6810,6810,6810,6810,0
20231212,180700,8759166750,6810,6810,6810,6810,0
20231212,180600,8759166750,6810,6810,6810,6810,0
20231212,180500,8759166750,6810,6810,6810,6810,0
20231212,180400,8759166750,6810,6810,6810,6810,0
20231212,180300,8759166750,6810,6810,6810,6810,0
20231212,180200,8759166750,6810,6810,6810,6810,0
20231212,180100,8759166750,6810,6810,6810,6810,0
20231212,180000,8759166750,6810,6810,6810,6810,51593
20231212,175900,8759166750,6810,6810,6810,6810,0
20231212,175800,8759166750,6810,6810,6810,6810,0
20231212,175700,8759166750,6810,6810,6810,6810,0
20231212,175600,8759166750,6810,6810,6810,6810,0
20231212,175500,8759166750,6810,6810,6810,6810,0
20231212,175400,8759166750,6810,6810,6810,6810,0
20231212,175300,8759166750,6810,6810,6810,6810,0
20231212,175200,8759166750,6810,6810,6810,6810,0
20231212,175100,8759166750,6810,6810,6810,6810,0
20231212,175000,8759166750,6810,6810,6810,6810,0
20231212,174900,8759166750,6810,6810,6810,6810,0
20231212,174800,8759166750,6810,6810,6810,6810,0
20231212,174700,8759166750,6810,6810,6810,6810,0
20231212,174600,8759166750,6810,6810,6810,6810,0
20231212,174500,8759166750,6810,6810,6810,6810,0
20231212,174400,8759166750,6810,6810,6810,6810,0
20231212,174300,8759166750,6810,6810,6810,6810,0
20231212,174200,8759166750,6810,6810,6810,6810,0
20231212,174100,8759166750,6810,6810,6810,6810,0
20231212,174000,8759166750,6810,6810,6810,6810,0
20231212,173900,8759166750,6810,6810,6810,6810,0
20231212,173800,8759166750,6810,6810,6810,6810,0
20231212,173700,8759166750,6810,6810,6810,6810,0
20231212,173600,8759166750,6810,6810,6810,6810,0
20231212,173500,8759166750,6810,6810,6810,6810,0
20231212,173400,8759166750,6810,6810,6810,6810,0
20231212,173300,8759166750,6810,6810,6810,6810,0
20231212,173200,8759166750,6810,6810,6810,6810,0
20231212,173100,8759166750,6810,6810,6810,6810,0
20231212,173000,8759166750,6810,6810,6810,6810,51593
20231212,172900,8759166750,6810,6810,6810,6810,0
20231212,172800,8759166750,6810,6810,6810,6810,0
20231212,172700,8759166750,6810,6810,6810,6810,0
20231212,172600,8759166750,6810,6810,6810,6810,0
20231212,172500,8759166750,6810,6810,6810,6810,0
20231212,172400,8759166750,6810,6810,6810,6810,0
20231212,172300,8759166750,6810,6810,6810,6810,0
20231212,172200,8759166750,6810,6810,6810,6810,0
20231212,172100,8759166750,6810,6810,6810,6810,0
20231212,172000,8759166750,6810,6810,6810,6810,0
20231212,171900,8759166750,6810,6810,6810,6810,0
20231212,171800,8759166750,6810,6810,6810,6810,0
20231212,171700,8759166750,6810,6810,6810,6810,0
20231212,171600,8759166750,6810,6810,6810,6810,0
20231212,171500,8759166750,6810,6810,6810,6810,0
20231212,171400,8759166750,6810,6810,6810,6810,0
20231212,171300,8759166750,6810,6810,6810,6810,0
20231212,171200,8759166750,6810,6810,6810,6810,0
20231212,171100,8759166750,6810,6810,6810,6810,0
20231212,171000,8759166750,6810,6810,6810,6810,0
20231212,170900,8759166750,6810,6810,6810,6810,0
20231212,170800,8759166750,6810,6810,6810,6810,0
20231212,170700,8759166750,6810,6810,6810,6810,0
20231212,170600,8759166750,6810,6810,6810,6810,0
20231212,170500,8759166750,6810,6810,6810,6810,0
20231212,170400,8759166750,6810,6810,6810,6810,0
20231212,170300,8759166750,6810,6810,6810,6810,0
20231212,170200,8759166750,6810,6810,6810,6810,0
20231212,170100,8759166750,6810,6810,6810,6810,0
20231212,170000,8759166750,6810,6810,6810,6810,51593
20231212,165900,8759166750,6810,6810,6810,6810,0
20231212,165800,8759166750,6810,6810,6810,6810,0
20231212,165700,8759166750,6810,6810,6810,6810,0
20231212,165600,8759166750,6810,6810,6810,6810,0
20231212,165500,8759166750,6810,6810,6810,6810,0
20231212,165400,8759166750,6810,6810,6810,6810,0
20231212,165300,8759166750,6810,6810,6810,6810,0
20231212,165200,8759166750,6810,6810,6810,6810,0
20231212,165100,8759166750,6810,6810,6810,6810,0
20231212,165000,8759166750,6810,6810,6810,6810,0
20231212,164900,8759166750,6810,6810,6810,6810,0
20231212,164800,8759166750,6810,6810,6810,6810,0
20231212,164700,8759166750,6810,6810,6810,6810,0
20231212,164600,8759166750,6810,6810,6810,6810,0
20231212,164500,8759166750,6810,6810,6810,6810,0
20231212,164400,8759166750,6810,6810,6810,6810,0
20231212,164300,8759166750,6810,6810,6810,6810,0
20231212,164200,8759166750,6810,6810,6810,6810,0
20231212,164100,8759166750,6810,6810,6810,6810,0
20231212,164000,8759166750,6810,6810,6810,6810,0
20231212,163900,8759166750,6810,6810,6810,6810,0
20231212,163800,8759166750,6810,6810,6810,6810,0
20231212,163700,8759166750,6810,6810,6810,6810,0
20231212,163600,8759166750,6810,6810,6810,6810,0
20231212,163500,8759166750,6810,6810,6810,6810,0
20231212,163400,8759166750,6810,6810,6810,6810,0
20231212,163300,8759166750,6810,6810,6810,6810,0
20231212,163200,8759166750,6810,6810,6810,6810,0
20231212,163100,8759166750,6810,6810,6810,6810,0
20231212,163000,8759166750,6810,6810,6810,6810,51593
20231212,162900,8759166750,6810,6810,6810,6810,0
20231212,162800,8759166750,6810,6810,6810,6810,0
20231212,162700,8759166750,6810,6810,6810,6810,0
20231212,162600,8759166750,6810,6810,6810,6810,0
20231212,162500,8759166750,6810,6810,6810,6810,0
20231212,162400,8759166750,6810,6810,6810,6810,0
20231212,162300,8759166750,6810,6810,6810,6810,0
20231212,162200,8759166750,6810,6810,6810,6810,0
20231212,162100,8759166750,6810,6810,6810,6810,0
20231212,162000,8759166750,6810,6810,6810,6810,0
20231212,161900,8759166750,6810,6810,6810,6810,0
20231212,161800,8759166750,6810,6810,6810,6810,0
20231212,161700,8759166750,6810,6810,6810,6810,0
20231212,161600,8759166750,6810,6810,6810,6810,0
20231212,161500,8759166750,6810,6810,6810,6810,0
20231212,161400,8759166750,6810,6810,6810,6810,0
20231212,161300,8759166750,6810,6810,6810,6810,0
20231212,161200,8759166750,6810,6810,6810,6810,0
20231212,161100,8759166750,6810,6810,6810,6810,0
20231212,161000,8759166750,6810,6810,6810,6810,0
20231212,160900,8759166750,6810,6810,6810,6810,0
20231212,160800,8759166750,6810,6810,6810,6810,0
20231212,160700,8759166750,6810,6810,6810,6810,0
20231212,160600,8759166750,6810,6810,6810,6810,0
20231212,160500,8759166750,6810,6810,6810,6810,0
20231212,160400,8759166750,6810,6810,6810,6810,0
20231212,160300,8759166750,6810,6810,6810,6810,0
20231212,160200,8759166750,6810,6810,6810,6810,0
20231212,160100,8759166750,6810,6810,6810,6810,0
20231212,160000,8759166750,6810,6810,6810,6810,51593
20231212,155900,8759166750,6810,6810,6810,6810,0
20231212,155800,8759166750,6810,6810,6810,6810,0
20231212,155700,8759166750,6810,6810,6810,6810,0
20231212,155600,8759166750,6810,6810,6810,6810,0
20231212,155500,8759166750,6810,6810,6810,6810,0
20231212,155400,8759166750,6810,6810,6810,6810,0
20231212,155300,8759166750,6810,6810,6810,6810,0
20231212,155200,8759166750,6810,6810,6810,6810,0
20231212,155100,8759166750,6810,6810,6810,6810,0
20231212,155000,8759166750,6810,6810,6810,6810,0
20231212,154900,8759166750,6810,6810,6810,6810,0
20231212,154800,8759166750,6810,6810,6810,6810,0
20231212,154700,8759166750,6810,6810,6810,6810,0
20231212,154600,8759166750,6810,6810,6810,6810,0
20231212,154500,8759166750,6810,6810,6810,6810,0
20231212,154400,8759166750,6810,6810,6810,6810,0
20231212,154300,8759166750,6810,6810,6810,6810,0
20231212,154200,8759166750,6810,6810,6810,6810,0
20231212,154100,8759166750,6810,6810,6810,6810,0
20231212,154000,8759166750,6810,6810,6810,6810,0
20231212,153900,8759166750,6810,6810,6810,6810,0
20231212,153800,8759166750,6810,6810,6810,6810,0
20231212,153700,8759166750,6810,6810,6810,6810,0
20231212,153600,8759166750,6810,6810,6810,6810,0
20231212,153500,8759166750,6810,6810,6810,6810,0
20231212,153400,8759166750,6810,6810,6810,6810,0
20231212,153300,8759166750,6810,6810,6810,6810,0
20231212,153200,8759166750,6810,6810,6810,6810,0
20231212,153100,8759166750,6810,6810,6810,6810,0
20231212,153000,8759166750,6810,6810,6810,6810,103186
20231212,152900,8407818420,6790,6790,6790,6790,0
20231212,152800,8407818420,6790,6790,6790,6790,0
20231212,152700,8407818420,6790,6790,6790,6790,0
20231212,152600,8407818420,6790,6790,6790,6790,0
20231212,152500,8407818420,6790,6790,6790,6790,0
20231212,152400,8407818420,6790,6790,6790,6790,0
20231212,152300,8407818420,6790,6790,6790,6790,0
20231212,152200,8407818420,6790,6790,6790,6790,0
20231212,152100,8407818420,6790,6790,6790,6790,0
20231212,152000,8407818420,6790,6790,6790,6790,0
20231212,151900,8407818420,6790,6780,6790,6770,5387
20231212,151800,8371297010,6780,6780,6780,6770,6322
20231212,151700,8328439380,6770,6800,6800,6770,8219
20231212,151600,8272664190,6800,6750,6800,6750,21780
20231212,151500,8124944730,6750,6750,6760,6740,5124
20231212,151400,8090362140,6750,6740,6760,6740,7016
20231212,151300,8043019600,6740,6720,6740,6710,6276
20231212,151200,8000812440,6720,6720,6720,6710,3685
20231212,151100,7976053070,6720,6720,6720,6710,3297
20231212,151000,7953902400,6730,6730,6730,6720,2916
20231212,150900,7934306270,6720,6690,6730,6690,11056
20231212,150800,7860168240,6680,6690,6700,6680,1121
20231212,150700,7852670700,6690,6690,6690,6680,1208
20231212,150600,7844593340,6690,6680,6690,6680,477
20231212,150500,7841402270,6680,6680,6690,6680,40
20231212,150400,7841134970,6680,6680,6690,6670,8880
20231212,150300,7781804530,6680,6680,6690,6680,2429
20231212,150200,7765578710,6690,6690,6690,6680,72
20231212,150100,7765097410,6660,6690,6690,6660,2974
20231212,150000,7745241080,6690,6680,6690,6680,1419
20231212,145900,7735752570,6680,6690,6690,6670,2983
20231212,145800,7715822950,6680,6680,6680,6680,307
20231212,145700,7713772190,6680,6690,6690,6680,1006
20231212,145600,7707052100,6690,6690,6690,6670,1808
20231212,145500,7694964990,6690,6680,6690,6680,1653
20231212,145400,7683921790,6670,6670,6680,6670,196
20231212,145300,7682614360,6670,6680,6680,6670,747
20231212,145200,7677631390,6670,6670,6680,6670,1664
20231212,145100,7666527530,6670,6670,6680,6660,314
20231212,145000,7664433930,6680,6670,6680,6660,3025
20231212,144900,7644257940,6680,6650,6680,6650,3337
20231212,144800,7622036530,6650,6660,6670,6650,999
20231212,144700,7615389230,6660,6660,6660,6660,2618
20231212,144600,7597953350,6670,6680,6680,6670,2925
20231212,144500,7578438390,6680,6670,6680,6670,1178
20231212,144400,7570573800,6670,6670,6680,6670,382
20231212,144300,7568023740,6680,6670,6680,6670,639
20231212,144200,7563755930,6670,6670,6670,6670,832
20231212,144100,7558206490,6670,6670,6670,6660,769
20231212,144000,7553081270,6670,6660,6670,6660,193
20231212,143900,7551795860,6660,6640,6670,6640,101
20231212,143800,7551122350,6680,6680,6680,6630,6444
20231212,143700,7508248750,6680,6680,6690,6680,1921
20231212,143600,7495416460,6690,6680,6690,6660,2835
20231212,143500,7476480520,6680,6660,6680,6660,1854
20231212,143400,7464115980,6660,6660,6670,6660,1562
20231212,143300,7453702940,6660,6650,6660,6650,2270
20231212,143200,7438587140,6660,6660,6660,6650,2064
20231212,143100,7424843900,6660,6680,6680,6660,6164
20231212,143000,7383791440,6680,6670,6680,6660,2758
20231212,142900,7365395550,6670,6670,6670,6660,1164
20231212,142800,7357632670,6670,6650,6670,6650,5786
20231212,142700,7319098480,6650,6630,6650,6630,567
20231212,142600,7315331460,6650,6630,6650,6620,1750
20231212,142500,7303719900,6630,6630,6640,6630,1573
20231212,142400,7293290710,6640,6640,6640,6640,1332
20231212,142300,7284446230,6640,6630,6640,6630,2438
20231212,142200,7268276520,6630,6630,6630,6630,647
20231212,142100,7263986910,6630,6630,6630,6620,1079
20231212,142000,7256833240,6630,6610,6630,6610,2042
20231212,141900,7243327240,6610,6590,6610,6590,5076
20231212,141800,7209844580,6580,6580,6590,6580,1124
20231212,141700,7202446760,6580,6590,6590,6580,2870
20231212,141600,7183551720,6590,6590,6590,6580,2113
20231212,141500,7169648070,6580,6590,6590,6580,2276
20231212,141400,7154671230,6590,6580,6590,6580,91
20231212,141300,7154072350,6580,6590,6590,6580,64
20231212,141200,7153651220,6590,6580,6590,6570,782
20231212,141100,7148501530,6580,6570,6580,6570,3013
20231212,141000,7128700130,6570,6570,6580,6570,1501
20231212,140900,7118838310,6570,6580,6580,6570,679
20231212,140800,7114371340,6580,6580,6580,6560,288
20231212,140700,7112476510,6560,6570,6580,6560,4639
20231212,140600,7082023750,6570,6570,6580,6570,1073
20231212,140500,7074973200,6580,6580,6580,6570,1220
20231212,140400,7066956400,6580,6580,6580,6570,1105
20231212,140300,7059695500,6580,6580,6580,6570,459
20231212,140200,7056678810,6570,6580,6580,6570,1592
20231212,140100,7046215270,6580,6570,6580,6570,677
20231212,140000,7041763640,6580,6570,6590,6570,2710
20231212,135900,7023935970,6570,6580,6580,6570,2022
20231212,135800,7010645280,6580,6590,6590,6570,710
20231212,135700,7005974580,6600,6580,6600,6570,3903
20231212,135600,6980304390,6580,6580,6580,6580,1130
20231212,135500,6972868990,6580,6580,6590,6570,1639
20231212,135400,6962089030,6570,6590,6590,6570,8733
20231212,135300,6904644610,6590,6570,6590,6570,456
20231212,135200,6901648590,6570,6570,6580,6570,2489
20231212,135100,6885273240,6570,6580,6580,6570,4907
20231212,135000,6853013770,6580,6600,6600,6580,457
20231212,134900,6850001570,6580,6580,6580,6570,6296
20231212,134800,6808606590,6580,6590,6600,6580,2483
20231212,134700,6792249040,6590,6600,6610,6590,3041
20231212,134600,6772178020,6600,6590,6600,6580,4386
20231212,134500,6743259090,6600,6590,6600,6590,1816
20231212,134400,6731281650,6590,6610,6610,6590,1442
20231212,134300,6721774620,6600,6590,6600,6590,1750
20231212,134200,6710231610,6590,6600,6600,6590,2165
20231212,134100,6695950100,6600,6600,6610,6600,836
20231212,134000,6690430300,6600,6600,6600,6600,2452
20231212,133900,6674247100,6600,6610,6610,6600,2701
20231212,133800,6656399990,6610,6610,6610,6610,2535
20231212,133700,6639643640,6610,6610,6620,6610,590
20231212,133600,6635742590,6620,6620,6630,6610,1099
20231212,133500,6628468390,6620,6620,6630,6620,676
20231212,133400,6623993070,6620,6620,6620,6610,362
20231212,133300,6621600000,6620,6630,6630,6620,190
20231212,133200,6620342100,6610,6630,6640,6610,3870
20231212,133100,6594695190,6630,6580,6630,6580,1837
20231212,133000,6582553990,6590,6590,6590,6580,3597
20231212,132900,6558874760,6580,6580,6590,6580,1753
20231212,132800,6547327000,6580,6570,6590,6560,2155
20231212,132700,6533179640,6570,6570,6570,6570,400
20231212,132600,6530551640,6560,6590,6590,6560,4499
20231212,132500,6501013580,6570,6560,6590,6560,1307
20231212,132400,6492437360,6560,6570,6590,6560,1242
20231212,132300,6484279320,6570,6590,6600,6560,4760
20231212,132200,6453013520,6580,6560,6580,6560,1998
20231212,132100,6439906140,6550,6590,6600,6550,16072
20231212,132000,6334336810,6600,6610,6610,6600,11977
20231212,131900,6255288500,6600,6620,6650,6600,9291
20231212,131800,6193817330,6620,6630,6630,6620,906
20231212,131700,6187818590,6630,6640,6640,6620,1500
20231212,131600,6177874680,6630,6630,6630,6630,712
20231212,131500,6173154120,6630,6620,6630,6610,2795
20231212,131400,6154664430,6620,6620,6630,6620,1494
20231212,131300,6144774120,6620,6610,6620,6610,1592
20231212,131200,6134236180,6620,6610,6620,6600,12565
20231212,131100,6051299920,6620,6620,6620,6600,4890
20231212,131000,6018984100,6620,6610,6620,6610,1782
20231212,130900,6007200820,6620,6620,6620,6610,3804
20231212,130800,5982053480,6620,6640,6640,6610,13892
20231212,130700,5890088980,6640,6660,6660,6640,1994
20231212,130600,5876847780,6650,6650,6670,6640,8242
20231212,130500,5822083680,6640,6680,6680,6640,33796
20231212,130400,5597248130,6680,6670,6680,6660,995
20231212,130300,5590614190,6660,6670,6680,6660,1264
20231212,130200,5582189020,6670,6670,6670,6660,2352
20231212,130100,5566514790,6670,6670,6670,6660,2731
20231212,130000,5548313150,6670,6680,6690,6660,20429
20231212,125900,5411971890,6680,6690,6690,6680,2283
20231212,125800,5396699510,6690,6700,6700,6690,553
20231212,125700,5392998100,6700,6690,6700,6690,791
20231212,125600,5387699380,6690,6700,6700,6690,213
20231212,125500,5386272290,6700,6690,6710,6690,6546
20231212,125400,5342477560,6700,6700,6700,6690,330
20231212,125300,5340266700,6710,6700,6710,6700,580
20231212,125200,5336380600,6700,6700,6720,6700,1131
20231212,125100,5328794930,6710,6710,6720,6700,1357
20231212,125000,5319702130,6720,6700,6720,6700,864
20231212,124900,5313902210,6700,6700,6700,6700,2949
20231212,124800,5294143910,6710,6710,6720,6700,96
20231212,124700,5293499390,6710,6710,6710,6710,359
20231212,124600,5291090500,6720,6720,6720,6710,174
20231212,124500,5289921320,6710,6720,6720,6710,682
20231212,124400,5285344970,6710,6710,6720,6710,1062
20231212,124300,5278212200,6720,6720,6720,6710,313
20231212,124200,5276111480,6720,6710,6720,6710,60
20231212,124100,5275708820,6710,6710,6710,6700,364
20231212,124000,5273268800,6710,6710,6710,6710,1021
20231212,123900,5266417890,6700,6700,6700,6700,758
20231212,123800,5261339290,6700,6700,6710,6700,328
20231212,123700,5259141550,6710,6700,6710,6700,943
20231212,123600,5252822250,6700,6710,6710,6700,364
20231212,123500,5250381870,6710,6700,6710,6700,57
20231212,123400,5249999600,6700,6700,6700,6700,1193
20231212,123300,5242006500,6700,6700,6700,6700,3753
20231212,123200,5216861400,6700,6710,6710,6700,566
20231212,123100,5213069180,6700,6700,6710,6700,656
20231212,123000,5208673970,6700,6710,6710,6700,256
20231212,122900,5206958210,6700,6710,6710,6700,259
20231212,122800,5205220410,6710,6710,6710,6710,308
20231212,122700,5203153730,6720,6720,6720,6710,1292
20231212,122600,5194478950,6710,6710,6710,6710,28
20231212,122500,5194291070,6720,6710,6720,6710,515
20231212,122400,5190834180,6710,6700,6710,6700,690
20231212,122300,5186204360,6700,6710,6710,6690,505
20231212,122200,5182820490,6690,6700,6700,6690,563
20231212,122100,5179052020,6700,6700,6700,6700,763
20231212,122000,5173939920,6690,6690,6700,6690,804
20231212,121900,5168560580,6690,6680,6690,6680,659
20231212,121800,5164155170,6690,6680,6690,6680,1176
20231212,121700,5156292420,6680,6680,6700,6680,1172
20231212,121600,5148456510,6700,6700,6700,6690,6177
20231212,121500,5107130970,6700,6700,6700,6690,291
20231212,121400,5105183330,6700,6700,6700,6690,277
20231212,121300,5103329460,6700,6700,6700,6700,676
20231212,121200,5098800260,6700,6690,6710,6690,818
20231212,121100,5093321400,6700,6700,6700,6700,298
20231212,121000,5091324800,6700,6720,6720,6700,1597
20231212,120900,5080624180,6720,6700,6720,6690,712
20231212,120800,5075848680,6710,6710,6710,6700,985
20231212,120700,5069242830,6710,6700,6710,6690,802
20231212,120600,5063861900,6700,6710,6710,6690,1424
20231212,120500,5054320880,6700,6700,6700,6690,1108
20231212,120400,5046898820,6690,6690,6700,6690,2042
20231212,120300,5033236230,6690,6700,6700,6690,311
20231212,120200,5031152540,6700,6700,6700,6690,877
20231212,120100,5025277620,6700,6690,6700,6690,289
20231212,120000,5023341590,6690,6690,6700,6690,322
20231212,115900,5021187380,6690,6690,6690,6690,590
20231212,115800,5017240280,6690,6690,6710,6690,1580
20231212,115700,5006664450,6690,6700,6710,6690,2473
20231212,115600,4990094330,6700,6690,6700,6690,6053
20231212,115500,4949542220,6700,6700,6700,6690,3331
20231212,115400,4927227620,6700,6700,6700,6690,914
20231212,115300,4921106320,6700,6700,6700,6690,781
20231212,115200,4915875620,6700,6690,6700,6690,1996
20231212,115100,4902504830,6690,6700,6700,6690,326
20231212,115000,4900321840,6690,6700,6700,6690,5145
20231212,114900,4865853400,6700,6700,6700,6690,313
20231212,114800,4863756630,6690,6690,6690,6690,708
20231212,114700,4859020110,6700,6700,6700,6690,238
20231212,114600,4857425560,6690,6690,6690,6690,6229
20231212,114500,4815753550,6690,6690,6690,6690,1046
20231212,114400,4808755810,6700,6690,6700,6690,657
20231212,114300,4804358970,6690,6700,6700,6690,6733
20231212,114200,4759313350,6700,6700,6700,6690,2299
20231212,114100,4743930070,6700,6700,6700,6690,2988
20231212,114000,4723912620,6700,6720,6720,6690,32259
20231212,113900,4507666820,6730,6710,6740,6710,3071
20231212,113800,4487054690,6710,6730,6730,6710,12030
20231212,113700,4406197050,6730,6740,6740,6730,2045
20231212,113600,4392413800,6750,6750,6750,6750,55
20231212,113500,4392042550,6740,6760,6760,6740,2559
20231212,113400,4374771800,6760,6760,6760,6750,1441
20231212,113300,4365035680,6760,6760,6760,6760,411
20231212,113200,4362257320,6760,6760,6770,6760,1057
20231212,113100,4355111880,6760,6770,6770,6760,1709
20231212,113000,4343552940,6770,6760,6770,6760,32
20231212,112900,4343336520,6760,6750,6760,6750,1544
20231212,112800,4332910980,6750,6750,6760,6750,1656
20231212,112700,4321732950,6740,6760,6760,6740,3646
20231212,112600,4297124230,6760,6760,6760,6750,606
20231212,112500,4293029780,6760,6760,6770,6760,1643
20231212,112400,4281918720,6760,6760,6760,6750,893
20231212,112300,4275884040,6750,6760,6760,6750,1182
20231212,112200,4267894320,6760,6760,6760,6760,189
20231212,112100,4266616680,6760,6760,6760,6750,600
20231212,112000,4262563880,6760,6760,6760,6750,324
20231212,111900,4260375650,6760,6760,6760,6750,37
20231212,111800,4260125730,6760,6750,6760,6750,617
20231212,111700,4255957810,6750,6760,6760,6750,425
20231212,111600,4253088350,6760,6760,6760,6750,368
20231212,111500,4250602830,6760,6770,6780,6760,762
20231212,111400,4245440980,6780,6770,6780,6770,1722
20231212,111300,4233783000,6770,6770,6770,6740,251
20231212,111200,4232085230,6780,6750,6800,6740,10894
20231212,111100,4158163530,6740,6730,6740,6730,1746
20231212,111000,4146397030,6730,6720,6730,6720,620
20231212,110900,4142224840,6720,6710,6720,6710,930
20231212,110800,4135978180,6710,6720,6720,6710,506
20231212,110700,4132581280,6710,6720,6720,6710,1021
20231212,110600,4125724240,6710,6720,6720,6710,821
20231212,110500,4120207130,6720,6720,6730,6710,2300
20231212,110400,4104747990,6720,6720,6720,6720,286
20231212,110300,4102826070,6720,6730,6730,6710,4082
20231212,110200,4075414950,6730,6720,6740,6720,630
20231212,110100,4071179900,6720,6730,6740,6720,4379
20231212,110000,4041748000,6730,6740,6740,6730,477
20231212,105900,4038536980,6740,6730,6740,6720,798
20231212,105800,4033167120,6730,6730,6740,6730,664
20231212,105700,4028697860,6730,6740,6740,6730,1209
20231212,105600,4020561250,6730,6740,6750,6730,1891
20231212,105500,4007823410,6740,6750,6760,6740,1203
20231212,105400,3999703160,6750,6750,6750,6750,1283
20231212,105300,3991042910,6750,6740,6750,6740,47
20231212,105200,3990726120,6740,6750,6750,6740,2048
20231212,105100,3976921120,6750,6740,6750,6730,988
20231212,105000,3970260760,6740,6730,6740,6730,207
20231212,104900,3968866690,6740,6730,6740,6720,564
20231212,104800,3965073150,6740,6730,6740,6730,262
20231212,104700,3963309860,6730,6720,6730,6720,1302
20231212,104600,3954559870,6720,6720,6730,6720,2023
20231212,104500,3940963330,6720,6730,6740,6720,810
20231212,104400,3935512700,6730,6720,6740,6720,1246
20231212,104300,3927127980,6720,6750,6750,6720,4475
20231212,104200,3897030130,6750,6750,6750,6750,1801
20231212,104100,3884873380,6750,6740,6750,6730,5717
20231212,104000,3846387940,6740,6740,6740,6740,2
20231212,103900,3846374460,6740,6740,6750,6740,1672
20231212,103800,3835104180,6740,6760,6760,6740,4709
20231212,103700,3803337660,6750,6750,6760,6750,403
20231212,103600,3800614390,6750,6750,6760,6740,1583
20231212,103500,3789924490,6740,6770,6770,6740,2313
20231212,103400,3774325980,6770,6750,6770,6740,2609
20231212,103300,3756714060,6750,6770,6770,6750,2677
20231212,103200,3738616650,6760,6760,6770,6750,3455
20231212,103100,3715238400,6760,6760,6770,6750,70
20231212,103000,3714765160,6770,6760,6770,6750,1888
20231212,102900,3702013900,6750,6760,6760,6750,188
20231212,102800,3700743970,6760,6770,6770,6760,1552
20231212,102700,3690251390,6770,6770,6770,6760,482
20231212,102600,3686988300,6770,6790,6790,6770,8199
20231212,102500,3631414870,6790,6800,6800,6780,2058
20231212,102400,3617439430,6800,6820,6820,6780,15730
20231212,102300,3510478180,6820,6810,6820,6800,9315
20231212,102200,3446980080,6800,6790,6800,6790,3039
20231212,102100,3426329060,6800,6810,6810,6800,5643
20231212,102000,3387922120,6810,6800,6810,6780,25058
20231212,101900,3217484130,6790,6770,6790,6770,7491
20231212,101800,3166653540,6770,6770,6780,6770,426
20231212,101700,3163769310,6770,6770,6770,6760,3998
20231212,101600,3136740440,6770,6770,6770,6760,5581
20231212,101500,3098967380,6780,6780,6780,6770,436
20231212,101400,3096014900,6780,6780,6780,6770,1069
20231212,101300,3088768090,6770,6780,6780,6770,3103
20231212,101200,3067745050,6790,6790,6790,6780,4416
20231212,101100,3037797420,6780,6780,6780,6770,1181
20231212,101000,3029790850,6780,6790,6790,6770,1161
20231212,100900,3021918260,6780,6770,6780,6770,3582
20231212,100800,2997635340,6770,6780,6780,6770,1691
20231212,100700,2986176740,6780,6770,6790,6770,4817
20231212,100600,2953519380,6770,6760,6770,6750,2858
20231212,100500,2934188990,6760,6760,6770,6750,4653
20231212,100400,2902723760,6750,6750,6760,6740,3227
20231212,100300,2880941520,6750,6750,6750,6740,1405
20231212,100200,2871457800,6750,6750,6750,6750,2726
20231212,100100,2853057300,6750,6760,6760,6750,2064
20231212,100000,2839120250,6760,6750,6760,6740,2533
20231212,095900,2822024890,6750,6740,6750,6730,2534
20231212,095800,2804945860,6740,6740,6750,6730,369
20231212,095700,2802459810,6740,6730,6740,6730,1865
20231212,095600,2789892460,6730,6720,6740,6720,992
20231212,095500,2783207690,6720,6740,6750,6720,1332
20231212,095400,2774245380,6730,6720,6750,6720,3159
20231212,095300,2752975050,6720,6720,6730,6720,1033
20231212,095200,2746033090,6720,6720,6730,6720,2169
20231212,095100,2731451390,6720,6720,6720,6710,2095
20231212,095000,2717373990,6720,6710,6730,6710,918
20231212,094900,2711207020,6710,6720,6730,6710,7781
20231212,094800,2658983990,6720,6730,6730,6720,2407
20231212,094700,2642805270,6720,6740,6750,6720,1425
20231212,094600,2633212190,6740,6740,6740,6730,571
20231212,094500,2629363800,6740,6740,6750,6740,1077
20231212,094400,2622104810,6740,6740,6750,6740,387
20231212,094300,2619495310,6740,6730,6750,6730,1635
20231212,094200,2608483500,6740,6720,6740,6720,945
20231212,094100,2602118750,6720,6740,6740,6720,5293
20231212,094000,2566481450,6750,6750,6750,6730,558
20231212,093900,2562725410,6750,6740,6750,6720,4265
20231212,093800,2534015120,6750,6730,6750,6730,1572
20231212,093700,2523412800,6750,6730,6750,6720,262
20231212,093600,2521646670,6720,6750,6750,6720,2901
20231212,093500,2502121180,6760,6790,6790,6750,3241
20231212,093400,2480169230,6790,6750,6790,6750,5655
20231212,093300,2441889320,6750,6730,6760,6720,5232
20231212,093200,2406678140,6720,6700,6720,6690,3589
20231212,093100,2382612960,6700,6690,6700,6680,5283
20231212,093000,2347275930,6690,6700,6710,6690,4188
20231212,092900,2319240690,6700,6710,6720,6700,2420
20231212,092800,2303021400,6720,6700,6720,6700,2568
20231212,092700,2285801350,6710,6710,6720,6700,1683
20231212,092600,2274514820,6700,6710,6730,6700,3171
20231212,092500,2253250780,6740,6720,6740,6710,5200
20231212,092400,2218323390,6720,6750,6750,6700,13804
20231212,092300,2125621810,6750,6760,6760,6740,1430
20231212,092200,2115966490,6760,6740,6770,6720,11073
20231212,092100,2041343340,6740,6770,6770,6740,4074
20231212,092000,2013824210,6770,6770,6780,6770,3217
20231212,091900,1992042310,6770,6770,6780,6760,2599
20231212,091800,1974447900,6770,6800,6800,6770,6506
20231212,091700,1930278910,6800,6770,6800,6770,8425
20231212,091600,1873078620,6750,6750,6760,6750,3464
20231212,091500,1849679740,6750,6760,6780,6720,7988
20231212,091400,1795768000,6760,6800,6800,6760,16955
20231212,091300,1680694940,6800,6700,6800,6700,22046
20231212,091200,1531471680,6710,6680,6710,6660,9088
20231212,091100,1470710190,6660,6650,6690,6650,19352
20231212,091000,1341899640,6650,6690,6700,6650,6418
20231212,090900,1299151430,6700,6710,6720,6650,39360
20231212,090800,1036062920,6720,6750,6750,6710,9469
20231212,090700,972403300,6750,6750,6750,6730,8644
20231212,090600,914112570,6750,6770,6780,6730,19790
20231212,090500,780291410,6780,6750,6790,6740,7999
20231212,090400,726142360,6740,6710,6740,6710,11502
20231212,090300,648775680,6710,6720,6750,6710,9669
20231212,090200,583766570,6730,6770,6780,6710,16295
20231212,090100,473973000,6760,6700,6760,6700,8422
20231212,090000,417320620,6700,6720,6740,6670,60133