KissMeData/080010/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,195000,234343730,5410,5410,5410,5410,221
20231212,194900,234343730,5410,5410,5410,5410,0
20231212,194800,234343730,5410,5410,5410,5410,0
20231212,194700,234343730,5410,5410,5410,5410,0
20231212,194600,234343730,5410,5410,5410,5410,0
20231212,194500,234343730,5410,5410,5410,5410,0
20231212,194400,234343730,5410,5410,5410,5410,0
20231212,194300,234343730,5410,5410,5410,5410,0
20231212,194200,234343730,5410,5410,5410,5410,0
20231212,194100,234343730,5410,5410,5410,5410,0
20231212,194000,234343730,5410,5410,5410,5410,0
20231212,193900,234343730,5410,5410,5410,5410,0
20231212,193800,234343730,5410,5410,5410,5410,0
20231212,193700,234343730,5410,5410,5410,5410,0
20231212,193600,234343730,5410,5410,5410,5410,0
20231212,193500,234343730,5410,5410,5410,5410,0
20231212,193400,234343730,5410,5410,5410,5410,0
20231212,193300,234343730,5410,5410,5410,5410,0
20231212,193200,234343730,5410,5410,5410,5410,0
20231212,193100,234343730,5410,5410,5410,5410,0
20231212,193000,234343730,5410,5410,5410,5410,0
20231212,192900,234343730,5410,5410,5410,5410,0
20231212,192800,234343730,5410,5410,5410,5410,0
20231212,192700,234343730,5410,5410,5410,5410,0
20231212,192600,234343730,5410,5410,5410,5410,0
20231212,192500,234343730,5410,5410,5410,5410,0
20231212,192400,234343730,5410,5410,5410,5410,0
20231212,192300,234343730,5410,5410,5410,5410,0
20231212,192200,234343730,5410,5410,5410,5410,0
20231212,192100,234343730,5410,5410,5410,5410,0
20231212,192000,234343730,5410,5410,5410,5410,221
20231212,191900,234343730,5410,5410,5410,5410,0
20231212,191800,234343730,5410,5410,5410,5410,0
20231212,191700,234343730,5410,5410,5410,5410,0
20231212,191600,234343730,5410,5410,5410,5410,0
20231212,191500,234343730,5410,5410,5410,5410,0
20231212,191400,234343730,5410,5410,5410,5410,0
20231212,191300,234343730,5410,5410,5410,5410,0
20231212,191200,234343730,5410,5410,5410,5410,0
20231212,191100,234343730,5410,5410,5410,5410,0
20231212,191000,234343730,5410,5410,5410,5410,0
20231212,190900,234343730,5410,5410,5410,5410,0
20231212,190800,234343730,5410,5410,5410,5410,0
20231212,190700,234343730,5410,5410,5410,5410,0
20231212,190600,234343730,5410,5410,5410,5410,0
20231212,190500,234343730,5410,5410,5410,5410,0
20231212,190400,234343730,5410,5410,5410,5410,0
20231212,190300,234343730,5410,5410,5410,5410,0
20231212,190200,234343730,5410,5410,5410,5410,0
20231212,190100,234343730,5410,5410,5410,5410,0
20231212,190000,234343730,5410,5410,5410,5410,0
20231212,185900,234343730,5410,5410,5410,5410,0
20231212,185800,234343730,5410,5410,5410,5410,0
20231212,185700,234343730,5410,5410,5410,5410,0
20231212,185600,234343730,5410,5410,5410,5410,0
20231212,185500,234343730,5410,5410,5410,5410,0
20231212,185400,234343730,5410,5410,5410,5410,0
20231212,185300,234343730,5410,5410,5410,5410,0
20231212,185200,234343730,5410,5410,5410,5410,0
20231212,185100,234343730,5410,5410,5410,5410,0
20231212,185000,234343730,5410,5410,5410,5410,221
20231212,184900,234343730,5410,5410,5410,5410,0
20231212,184800,234343730,5410,5410,5410,5410,0
20231212,184700,234343730,5410,5410,5410,5410,0
20231212,184600,234343730,5410,5410,5410,5410,0
20231212,184500,234343730,5410,5410,5410,5410,0
20231212,184400,234343730,5410,5410,5410,5410,0
20231212,184300,234343730,5410,5410,5410,5410,0
20231212,184200,234343730,5410,5410,5410,5410,0
20231212,184100,234343730,5410,5410,5410,5410,0
20231212,184000,234343730,5410,5410,5410,5410,0
20231212,183900,234343730,5410,5410,5410,5410,0
20231212,183800,234343730,5410,5410,5410,5410,0
20231212,183700,234343730,5410,5410,5410,5410,0
20231212,183600,234343730,5410,5410,5410,5410,0
20231212,183500,234343730,5410,5410,5410,5410,0
20231212,183400,234343730,5410,5410,5410,5410,0
20231212,183300,234343730,5410,5410,5410,5410,0
20231212,183200,234343730,5410,5410,5410,5410,0
20231212,183100,234343730,5410,5410,5410,5410,0
20231212,183000,234343730,5410,5410,5410,5410,0
20231212,182900,234343730,5410,5410,5410,5410,0
20231212,182800,234343730,5410,5410,5410,5410,0
20231212,182700,234343730,5410,5410,5410,5410,0
20231212,182600,234343730,5410,5410,5410,5410,0
20231212,182500,234343730,5410,5410,5410,5410,0
20231212,182400,234343730,5410,5410,5410,5410,0
20231212,182300,234343730,5410,5410,5410,5410,0
20231212,182200,234343730,5410,5410,5410,5410,0
20231212,182100,234343730,5410,5410,5410,5410,0
20231212,182000,234343730,5410,5410,5410,5410,221
20231212,181900,234343730,5410,5410,5410,5410,0
20231212,181800,234343730,5410,5410,5410,5410,0
20231212,181700,234343730,5410,5410,5410,5410,0
20231212,181600,234343730,5410,5410,5410,5410,0
20231212,181500,234343730,5410,5410,5410,5410,0
20231212,181400,234343730,5410,5410,5410,5410,0
20231212,181300,234343730,5410,5410,5410,5410,0
20231212,181200,234343730,5410,5410,5410,5410,0
20231212,181100,234343730,5410,5410,5410,5410,0
20231212,181000,234343730,5410,5410,5410,5410,0
20231212,180900,234343730,5410,5410,5410,5410,0
20231212,180800,234343730,5410,5410,5410,5410,0
20231212,180700,234343730,5410,5410,5410,5410,0
20231212,180600,234343730,5410,5410,5410,5410,0
20231212,180500,234343730,5410,5410,5410,5410,0
20231212,180400,234343730,5410,5410,5410,5410,0
20231212,180300,234343730,5410,5410,5410,5410,0
20231212,180200,234343730,5410,5410,5410,5410,0
20231212,180100,234343730,5410,5410,5410,5410,0
20231212,180000,234343730,5410,5410,5410,5410,0
20231212,175900,234343730,5410,5410,5410,5410,0
20231212,175800,234343730,5410,5410,5410,5410,0
20231212,175700,234343730,5410,5410,5410,5410,0
20231212,175600,234343730,5410,5410,5410,5410,0
20231212,175500,234343730,5410,5410,5410,5410,0
20231212,175400,234343730,5410,5410,5410,5410,0
20231212,175300,234343730,5410,5410,5410,5410,0
20231212,175200,234343730,5410,5410,5410,5410,0
20231212,175100,234343730,5410,5410,5410,5410,0
20231212,175000,234343730,5410,5410,5410,5410,221
20231212,174900,234343730,5410,5410,5410,5410,0
20231212,174800,234343730,5410,5410,5410,5410,0
20231212,174700,234343730,5410,5410,5410,5410,0
20231212,174600,234343730,5410,5410,5410,5410,0
20231212,174500,234343730,5410,5410,5410,5410,0
20231212,174400,234343730,5410,5410,5410,5410,0
20231212,174300,234343730,5410,5410,5410,5410,0
20231212,174200,234343730,5410,5410,5410,5410,0
20231212,174100,234343730,5410,5410,5410,5410,0
20231212,174000,234343730,5410,5410,5410,5410,0
20231212,173900,234343730,5410,5410,5410,5410,0
20231212,173800,234343730,5410,5410,5410,5410,0
20231212,173700,234343730,5410,5410,5410,5410,0
20231212,173600,234343730,5410,5410,5410,5410,0
20231212,173500,234343730,5410,5410,5410,5410,0
20231212,173400,234343730,5410,5410,5410,5410,0
20231212,173300,234343730,5410,5410,5410,5410,0
20231212,173200,234343730,5410,5410,5410,5410,0
20231212,173100,234343730,5410,5410,5410,5410,0
20231212,173000,234343730,5410,5410,5410,5410,0
20231212,172900,234343730,5410,5410,5410,5410,0
20231212,172800,234343730,5410,5410,5410,5410,0
20231212,172700,234343730,5410,5410,5410,5410,0
20231212,172600,234343730,5410,5410,5410,5410,0
20231212,172500,234343730,5410,5410,5410,5410,0
20231212,172400,234343730,5410,5410,5410,5410,0
20231212,172300,234343730,5410,5410,5410,5410,0
20231212,172200,234343730,5410,5410,5410,5410,0
20231212,172100,234343730,5410,5410,5410,5410,0
20231212,172000,234343730,5410,5410,5410,5410,221
20231212,171900,234343730,5410,5410,5410,5410,0
20231212,171800,234343730,5410,5410,5410,5410,0
20231212,171700,234343730,5410,5410,5410,5410,0
20231212,171600,234343730,5410,5410,5410,5410,0
20231212,171500,234343730,5410,5410,5410,5410,0
20231212,171400,234343730,5410,5410,5410,5410,0
20231212,171300,234343730,5410,5410,5410,5410,0
20231212,171200,234343730,5410,5410,5410,5410,0
20231212,171100,234343730,5410,5410,5410,5410,0
20231212,171000,234343730,5410,5410,5410,5410,0
20231212,170900,234343730,5410,5410,5410,5410,0
20231212,170800,234343730,5410,5410,5410,5410,0
20231212,170700,234343730,5410,5410,5410,5410,0
20231212,170600,234343730,5410,5410,5410,5410,0
20231212,170500,234343730,5410,5410,5410,5410,0
20231212,170400,234343730,5410,5410,5410,5410,0
20231212,170300,234343730,5410,5410,5410,5410,0
20231212,170200,234343730,5410,5410,5410,5410,0
20231212,170100,234343730,5410,5410,5410,5410,0
20231212,170000,234343730,5410,5410,5410,5410,0
20231212,165900,234343730,5410,5410,5410,5410,0
20231212,165800,234343730,5410,5410,5410,5410,0
20231212,165700,234343730,5410,5410,5410,5410,0
20231212,165600,234343730,5410,5410,5410,5410,0
20231212,165500,234343730,5410,5410,5410,5410,0
20231212,165400,234343730,5410,5410,5410,5410,0
20231212,165300,234343730,5410,5410,5410,5410,0
20231212,165200,234343730,5410,5410,5410,5410,0
20231212,165100,234343730,5410,5410,5410,5410,0
20231212,165000,234343730,5410,5410,5410,5410,221
20231212,164900,234343730,5410,5410,5410,5410,0
20231212,164800,234343730,5410,5410,5410,5410,0
20231212,164700,234343730,5410,5410,5410,5410,0
20231212,164600,234343730,5410,5410,5410,5410,0
20231212,164500,234343730,5410,5410,5410,5410,0
20231212,164400,234343730,5410,5410,5410,5410,0
20231212,164300,234343730,5410,5410,5410,5410,0
20231212,164200,234343730,5410,5410,5410,5410,0
20231212,164100,234343730,5410,5410,5410,5410,0
20231212,164000,234343730,5410,5410,5410,5410,0
20231212,163900,234343730,5410,5410,5410,5410,0
20231212,163800,234343730,5410,5410,5410,5410,0
20231212,163700,234343730,5410,5410,5410,5410,0
20231212,163600,234343730,5410,5410,5410,5410,0
20231212,163500,234343730,5410,5410,5410,5410,0
20231212,163400,234343730,5410,5410,5410,5410,0
20231212,163300,234343730,5410,5410,5410,5410,0
20231212,163200,234343730,5410,5410,5410,5410,0
20231212,163100,234343730,5410,5410,5410,5410,0
20231212,163000,234343730,5410,5410,5410,5410,0
20231212,162900,234343730,5410,5410,5410,5410,0
20231212,162800,234343730,5410,5410,5410,5410,0
20231212,162700,234343730,5410,5410,5410,5410,0
20231212,162600,234343730,5410,5410,5410,5410,0
20231212,162500,234343730,5410,5410,5410,5410,0
20231212,162400,234343730,5410,5410,5410,5410,0
20231212,162300,234343730,5410,5410,5410,5410,0
20231212,162200,234343730,5410,5410,5410,5410,0
20231212,162100,234343730,5410,5410,5410,5410,0
20231212,162000,234343730,5410,5410,5410,5410,221
20231212,161900,234343730,5410,5410,5410,5410,0
20231212,161800,234343730,5410,5410,5410,5410,0
20231212,161700,234343730,5410,5410,5410,5410,0
20231212,161600,234343730,5410,5410,5410,5410,0
20231212,161500,234343730,5410,5410,5410,5410,0
20231212,161400,234343730,5410,5410,5410,5410,0
20231212,161300,234343730,5410,5410,5410,5410,0
20231212,161200,234343730,5410,5410,5410,5410,0
20231212,161100,234343730,5410,5410,5410,5410,0
20231212,161000,234343730,5410,5410,5410,5410,0
20231212,160900,234343730,5410,5410,5410,5410,0
20231212,160800,234343730,5410,5410,5410,5410,0
20231212,160700,234343730,5410,5410,5410,5410,0
20231212,160600,234343730,5410,5410,5410,5410,0
20231212,160500,234343730,5410,5410,5410,5410,0
20231212,160400,234343730,5410,5410,5410,5410,0
20231212,160300,234343730,5410,5410,5410,5410,0
20231212,160200,234343730,5410,5410,5410,5410,0
20231212,160100,234343730,5410,5410,5410,5410,0
20231212,160000,234343730,5410,5410,5410,5410,0
20231212,155900,234343730,5410,5410,5410,5410,0
20231212,155800,234343730,5410,5410,5410,5410,0
20231212,155700,234343730,5410,5410,5410,5410,0
20231212,155600,234343730,5410,5410,5410,5410,0
20231212,155500,234343730,5410,5410,5410,5410,0
20231212,155400,234343730,5410,5410,5410,5410,0
20231212,155300,234343730,5410,5410,5410,5410,0
20231212,155200,234343730,5410,5410,5410,5410,0
20231212,155100,234343730,5410,5410,5410,5410,0
20231212,155000,234343730,5410,5410,5410,5410,221
20231212,154900,234343730,5410,5410,5410,5410,0
20231212,154800,234343730,5410,5410,5410,5410,0
20231212,154700,234343730,5410,5410,5410,5410,0
20231212,154600,234343730,5410,5410,5410,5410,0
20231212,154500,234343730,5410,5410,5410,5410,0
20231212,154400,234343730,5410,5410,5410,5410,0
20231212,154300,234343730,5410,5410,5410,5410,0
20231212,154200,234343730,5410,5410,5410,5410,0
20231212,154100,234343730,5410,5410,5410,5410,0
20231212,154000,234343730,5410,5410,5410,5410,0
20231212,153900,234343730,5410,5410,5410,5410,0
20231212,153800,234343730,5410,5410,5410,5410,0
20231212,153700,234343730,5410,5410,5410,5410,0
20231212,153600,234343730,5410,5410,5410,5410,0
20231212,153500,234343730,5410,5410,5410,5410,0
20231212,153400,234343730,5410,5410,5410,5410,0
20231212,153300,234343730,5410,5410,5410,5410,0
20231212,153200,234343730,5410,5410,5410,5410,0
20231212,153100,234343730,5410,5410,5410,5410,0
20231212,153000,234343730,5410,5410,5410,5410,221
20231212,152900,233148120,5410,5410,5410,5410,0
20231212,152800,233148120,5410,5410,5410,5410,0
20231212,152700,233148120,5410,5410,5410,5410,0
20231212,152600,233148120,5410,5410,5410,5410,0
20231212,152500,233148120,5410,5410,5410,5410,0
20231212,152400,233148120,5410,5410,5410,5410,0
20231212,152300,233148120,5410,5410,5410,5410,0
20231212,152200,233148120,5410,5410,5410,5410,0
20231212,152100,233148120,5410,5410,5410,5410,0
20231212,152000,233148120,5410,5410,5410,5410,0
20231212,151900,233148120,5410,5410,5410,5410,0
20231212,151800,233148120,5410,5410,5410,5410,0
20231212,151700,233148120,5410,5410,5410,5410,0
20231212,151600,233148120,5410,5410,5410,5410,0
20231212,151500,233148120,5410,5410,5410,5410,0
20231212,151400,233148120,5410,5410,5410,5410,4
20231212,151300,233126480,5410,5410,5410,5410,280
20231212,151200,231611680,5400,5400,5400,5400,0
20231212,151100,231611680,5400,5400,5400,5400,17
20231212,151000,231519880,5410,5410,5410,5410,0
20231212,150900,231519880,5410,5410,5410,5410,0
20231212,150800,231519880,5410,5410,5410,5410,0
20231212,150700,231519880,5410,5410,5410,5410,0
20231212,150600,231519880,5410,5410,5410,5410,0
20231212,150500,231519880,5410,5410,5410,5410,0
20231212,150400,231519880,5410,5410,5410,5410,0
20231212,150300,231519880,5410,5410,5410,5410,0
20231212,150200,231519880,5410,5410,5410,5410,0
20231212,150100,231519880,5410,5410,5410,5410,0
20231212,150000,231519880,5410,5400,5410,5400,533
20231212,145900,228640310,5400,5400,5400,5400,4
20231212,145800,228618710,5400,5400,5400,5400,0
20231212,145700,228618710,5400,5400,5400,5400,20
20231212,145600,228510710,5390,5390,5390,5390,0
20231212,145500,228510710,5390,5390,5390,5390,24
20231212,145400,228381350,5400,5400,5400,5400,0
20231212,145300,228381350,5400,5400,5400,5400,21
20231212,145200,228267950,5400,5400,5400,5400,20
20231212,145100,228159950,5400,5400,5400,5400,0
20231212,145000,228159950,5400,5400,5400,5400,0
20231212,144900,228159950,5400,5400,5400,5400,7
20231212,144800,228122150,5400,5400,5400,5400,0
20231212,144700,228122150,5400,5400,5400,5400,0
20231212,144600,228122150,5400,5400,5400,5400,0
20231212,144500,228122150,5400,5400,5400,5400,1
20231212,144400,228116750,5400,5400,5400,5400,0
20231212,144300,228116750,5400,5400,5400,5400,0
20231212,144200,228116750,5400,5400,5400,5400,0
20231212,144100,228116750,5400,5400,5400,5400,0
20231212,144000,228116750,5400,5400,5400,5400,0
20231212,143900,228116750,5400,5400,5400,5400,10
20231212,143800,228062750,5400,5400,5400,5400,0
20231212,143700,228062750,5400,5400,5400,5400,200
20231212,143600,226982750,5400,5400,5400,5400,0
20231212,143500,226982750,5400,5400,5400,5400,0
20231212,143400,226982750,5400,5400,5400,5400,0
20231212,143300,226982750,5400,5400,5400,5400,0
20231212,143200,226982750,5400,5400,5400,5400,0
20231212,143100,226982750,5400,5400,5400,5400,0
20231212,143000,226982750,5400,5390,5400,5360,1846
20231212,142900,217086550,5400,5400,5400,5400,5
20231212,142800,217059550,5400,5400,5400,5400,28
20231212,142700,216908350,5400,5400,5400,5400,0
20231212,142600,216908350,5400,5400,5400,5400,0
20231212,142500,216908350,5400,5400,5400,5400,0
20231212,142400,216908350,5400,5400,5400,5400,57
20231212,142300,216600550,5410,5410,5410,5410,0
20231212,142200,216600550,5410,5410,5410,5410,0
20231212,142100,216600550,5410,5410,5410,5410,50
20231212,142000,216330050,5410,5410,5410,5410,0
20231212,141900,216330050,5410,5410,5410,5410,4
20231212,141800,216308410,5420,5420,5420,5420,0
20231212,141700,216308410,5420,5420,5420,5420,0
20231212,141600,216308410,5420,5420,5420,5420,0
20231212,141500,216308410,5420,5420,5420,5420,0
20231212,141400,216308410,5420,5420,5420,5420,0
20231212,141300,216308410,5420,5420,5420,5420,0
20231212,141200,216308410,5420,5420,5420,5420,0
20231212,141100,216308410,5420,5420,5420,5420,0
20231212,141000,216308410,5420,5420,5420,5420,0
20231212,140900,216308410,5420,5420,5420,5420,6
20231212,140800,216275890,5420,5420,5420,5420,1
20231212,140700,216270470,5420,5420,5420,5420,0
20231212,140600,216270470,5420,5420,5420,5420,15
20231212,140500,216189170,5420,5420,5420,5420,0
20231212,140400,216189170,5420,5420,5420,5420,0
20231212,140300,216189170,5420,5420,5420,5420,0
20231212,140200,216189170,5420,5400,5420,5400,243
20231212,140100,214876950,5420,5420,5420,5420,0
20231212,140000,214876950,5420,5420,5420,5420,0
20231212,135900,214876950,5420,5420,5420,5420,5
20231212,135800,214849850,5440,5440,5440,5440,0
20231212,135700,214849850,5440,5440,5440,5440,0
20231212,135600,214849850,5440,5440,5440,5440,0
20231212,135500,214849850,5440,5440,5440,5440,0
20231212,135400,214849850,5440,5440,5440,5440,0
20231212,135300,214849850,5440,5440,5440,5440,0
20231212,135200,214849850,5440,5440,5440,5440,0
20231212,135100,214849850,5440,5440,5440,5440,0
20231212,135000,214849850,5440,5440,5440,5440,0
20231212,134900,214849850,5440,5440,5440,5440,5
20231212,134800,214822650,5440,5440,5440,5440,0
20231212,134700,214822650,5440,5440,5440,5440,0
20231212,134600,214822650,5440,5440,5440,5440,0
20231212,134500,214822650,5440,5440,5440,5440,0
20231212,134400,214822650,5440,5440,5440,5440,0
20231212,134300,214822650,5440,5440,5440,5440,0
20231212,134200,214822650,5440,5440,5440,5440,0
20231212,134100,214822650,5440,5410,5440,5410,39
20231212,134000,214611630,5410,5410,5410,5410,340
20231212,133900,212772230,5440,5440,5440,5440,5
20231212,133800,212745030,5440,5440,5440,5440,0
20231212,133700,212745030,5440,5440,5440,5440,0
20231212,133600,212745030,5440,5440,5440,5440,0
20231212,133500,212745030,5440,5440,5440,5440,1
20231212,133400,212739590,5410,5410,5410,5410,66
20231212,133300,212382530,5420,5440,5440,5420,6
20231212,133200,212349990,5410,5410,5410,5410,135
20231212,133100,211619640,5440,5430,5440,5430,356
20231212,133000,209684150,5410,5410,5410,5410,150
20231212,132900,208872650,5410,5410,5410,5410,105
20231212,132800,208304600,5430,5430,5430,5430,0
20231212,132700,208304600,5430,5430,5430,5430,0
20231212,132600,208304600,5430,5430,5430,5430,0
20231212,132500,208304600,5430,5430,5430,5430,0
20231212,132400,208304600,5430,5430,5430,5430,0
20231212,132300,208304600,5430,5430,5430,5430,0
20231212,132200,208304600,5430,5430,5430,5430,0
20231212,132100,208304600,5430,5430,5430,5430,0
20231212,132000,208304600,5430,5430,5430,5430,0
20231212,131900,208304600,5430,5430,5430,5430,5
20231212,131800,208277450,5430,5430,5430,5430,0
20231212,131700,208277450,5430,5430,5430,5430,0
20231212,131600,208277450,5430,5430,5430,5430,0
20231212,131500,208277450,5430,5430,5430,5430,0
20231212,131400,208277450,5430,5430,5430,5430,0
20231212,131300,208277450,5430,5430,5430,5430,0
20231212,131200,208277450,5430,5430,5430,5430,0
20231212,131100,208277450,5430,5430,5430,5430,0
20231212,131000,208277450,5430,5430,5430,5430,0
20231212,130900,208277450,5430,5450,5450,5430,85
20231212,130800,207815800,5450,5450,5450,5450,0
20231212,130700,207815800,5450,5450,5450,5450,0
20231212,130600,207815800,5450,5450,5450,5450,0
20231212,130500,207815800,5450,5450,5450,5450,0
20231212,130400,207815800,5450,5450,5450,5450,0
20231212,130300,207815800,5450,5450,5450,5450,0
20231212,130200,207815800,5450,5450,5450,5450,0
20231212,130100,207815800,5450,5450,5450,5450,0
20231212,130000,207815800,5450,5450,5450,5450,0
20231212,125900,207815800,5450,5450,5450,5450,5
20231212,125800,207788550,5450,5450,5450,5450,0
20231212,125700,207788550,5450,5450,5450,5450,0
20231212,125600,207788550,5450,5450,5450,5450,0
20231212,125500,207788550,5450,5450,5450,5450,0
20231212,125400,207788550,5450,5450,5450,5450,0
20231212,125300,207788550,5450,5450,5450,5450,0
20231212,125200,207788550,5450,5450,5450,5450,0
20231212,125100,207788550,5450,5450,5450,5450,71
20231212,125000,207401600,5450,5450,5450,5450,0
20231212,124900,207401600,5450,5450,5450,5450,6
20231212,124800,207368900,5450,5450,5450,5450,0
20231212,124700,207368900,5450,5450,5450,5450,0
20231212,124600,207368900,5450,5450,5450,5450,0
20231212,124500,207368900,5450,5450,5450,5450,0
20231212,124400,207368900,5450,5450,5450,5450,0
20231212,124300,207368900,5450,5450,5450,5450,0
20231212,124200,207368900,5450,5440,5450,5440,151
20231212,124100,206546280,5450,5450,5450,5450,0
20231212,124000,206546280,5450,5450,5450,5450,0
20231212,123900,206546280,5450,5450,5450,5450,4
20231212,123800,206524480,5450,5450,5450,5450,18
20231212,123700,206426380,5440,5440,5440,5440,0
20231212,123600,206426380,5440,5440,5440,5440,58
20231212,123500,206110860,5440,5440,5440,5440,0
20231212,123400,206110860,5440,5440,5440,5440,10
20231212,123300,206056460,5440,5440,5440,5440,0
20231212,123200,206056460,5440,5420,5440,5420,105
20231212,123100,205485340,5440,5440,5440,5440,593
20231212,123000,202259420,5440,5440,5440,5440,0
20231212,122900,202259420,5440,5440,5440,5440,6
20231212,122800,202226780,5450,5450,5450,5450,0
20231212,122700,202226780,5450,5450,5450,5450,0
20231212,122600,202226780,5450,5450,5450,5450,0
20231212,122500,202226780,5450,5450,5450,5450,0
20231212,122400,202226780,5450,5450,5450,5450,0
20231212,122300,202226780,5450,5450,5450,5450,0
20231212,122200,202226780,5450,5450,5450,5450,0
20231212,122100,202226780,5450,5450,5450,5450,0
20231212,122000,202226780,5450,5450,5450,5450,0
20231212,121900,202226780,5450,5450,5450,5450,6
20231212,121800,202194080,5420,5410,5420,5410,239
20231212,121700,200901050,5420,5420,5420,5420,6
20231212,121600,200868530,5450,5450,5450,5450,0
20231212,121500,200868530,5450,5450,5450,5450,0
20231212,121400,200868530,5450,5450,5450,5450,0
20231212,121300,200868530,5450,5450,5450,5450,0
20231212,121200,200868530,5450,5450,5450,5450,1
20231212,121100,200863080,5450,5450,5450,5450,0
20231212,121000,200863080,5450,5450,5450,5450,0
20231212,120900,200863080,5450,5450,5450,5450,5
20231212,120800,200835830,5450,5450,5450,5450,0
20231212,120700,200835830,5450,5450,5450,5450,0
20231212,120600,200835830,5450,5450,5450,5450,0
20231212,120500,200835830,5450,5450,5450,5450,0
20231212,120400,200835830,5450,5450,5450,5450,0
20231212,120300,200835830,5450,5450,5450,5450,0
20231212,120200,200835830,5450,5450,5450,5450,0
20231212,120100,200835830,5450,5450,5450,5450,0
20231212,120000,200835830,5450,5450,5450,5450,0
20231212,115900,200835830,5450,5450,5450,5450,6
20231212,115800,200803130,5450,5450,5450,5450,0
20231212,115700,200803130,5450,5450,5450,5450,0
20231212,115600,200803130,5450,5450,5450,5450,0
20231212,115500,200803130,5450,5450,5450,5450,0
20231212,115400,200803130,5450,5450,5450,5450,143
20231212,115300,200023780,5450,5450,5450,5450,157
20231212,115200,199168130,5450,5450,5450,5450,1
20231212,115100,199162680,5410,5450,5450,5410,168
20231212,115000,198249800,5450,5450,5450,5450,0
20231212,114900,198249800,5450,5450,5450,5450,5
20231212,114800,198222550,5450,5450,5450,5450,15
20231212,114700,198140800,5450,5450,5450,5450,0
20231212,114600,198140800,5450,5450,5450,5450,0
20231212,114500,198140800,5450,5450,5450,5450,0
20231212,114400,198140800,5450,5450,5450,5450,1
20231212,114300,198135350,5410,5410,5410,5410,1
20231212,114200,198129940,5450,5450,5450,5450,0
20231212,114100,198129940,5450,5450,5450,5450,0
20231212,114000,198129940,5450,5450,5450,5450,0
20231212,113900,198129940,5450,5450,5450,5450,4
20231212,113800,198108140,5450,5450,5450,5450,0
20231212,113700,198108140,5450,5450,5450,5450,0
20231212,113600,198108140,5450,5450,5450,5450,0
20231212,113500,198108140,5450,5450,5450,5450,0
20231212,113400,198108140,5450,5450,5450,5450,1
20231212,113300,198102690,5450,5420,5450,5410,258
20231212,113200,196702110,5450,5450,5450,5450,0
20231212,113100,196702110,5450,5450,5450,5450,0
20231212,113000,196702110,5450,5450,5450,5450,100
20231212,112900,196157110,5450,5450,5450,5450,6
20231212,112800,196124410,5450,5450,5450,5450,0
20231212,112700,196124410,5450,5440,5450,5440,100
20231212,112600,195580250,5440,5440,5440,5440,100
20231212,112500,195036250,5440,5440,5440,5440,0
20231212,112400,195036250,5440,5440,5440,5440,0
20231212,112300,195036250,5440,5440,5440,5440,0
20231212,112200,195036250,5440,5440,5440,5440,15
20231212,112100,194954650,5440,5440,5440,5440,0
20231212,112000,194954650,5440,5440,5440,5440,1
20231212,111900,194949210,5450,5450,5450,5450,4
20231212,111800,194927410,5450,5450,5450,5450,0
20231212,111700,194927410,5450,5450,5450,5450,0
20231212,111600,194927410,5450,5450,5450,5450,1
20231212,111500,194921960,5410,5410,5410,5410,0
20231212,111400,194921960,5410,5450,5450,5410,111
20231212,111300,194317050,5450,5450,5450,5450,190
20231212,111200,193281550,5450,5450,5450,5450,0
20231212,111100,193281550,5450,5450,5450,5450,0
20231212,111000,193281550,5450,5450,5450,5450,1
20231212,110900,193276100,5410,5450,5450,5410,8
20231212,110800,193232580,5450,5450,5450,5450,0
20231212,110700,193232580,5450,5450,5450,5450,0
20231212,110600,193232580,5450,5450,5450,5450,200
20231212,110500,192142580,5450,5450,5450,5450,1
20231212,110400,192137130,5450,5450,5450,5450,0
20231212,110300,192137130,5450,5450,5450,5450,0
20231212,110200,192137130,5450,5450,5450,5450,0
20231212,110100,192137130,5450,5450,5450,5450,0
20231212,110000,192137130,5450,5410,5450,5410,89
20231212,105900,191655600,5410,5450,5450,5410,6
20231212,105800,191622940,5450,5420,5450,5420,16
20231212,105700,191536190,5420,5420,5420,5420,18
20231212,105600,191438630,5420,5420,5420,5410,139
20231212,105500,190685660,5420,5420,5420,5420,20
20231212,105400,190577260,5450,5450,5450,5450,0
20231212,105300,190577260,5450,5450,5450,5450,0
20231212,105200,190577260,5450,5450,5450,5450,0
20231212,105100,190577260,5450,5450,5450,5450,0
20231212,105000,190577260,5450,5450,5450,5450,0
20231212,104900,190577260,5450,5450,5450,5450,206
20231212,104800,189454560,5450,5450,5450,5450,0
20231212,104700,189454560,5450,5450,5450,5450,1
20231212,104600,189449110,5410,5410,5410,5410,1
20231212,104500,189443700,5450,5450,5450,5450,0
20231212,104400,189443700,5450,5450,5450,5450,1
20231212,104300,189438250,5410,5410,5410,5410,217
20231212,104200,188264280,5440,5440,5440,5440,4
20231212,104100,188242520,5450,5450,5450,5450,0
20231212,104000,188242520,5450,5450,5450,5450,207
20231212,103900,187114370,5440,5450,5450,5440,322
20231212,103800,185359680,5440,5440,5440,5440,1
20231212,103700,185354240,5440,5440,5440,5440,41
20231212,103600,185131200,5430,5430,5430,5430,0
20231212,103500,185131200,5430,5430,5430,5430,313
20231212,103400,183431610,5430,5430,5430,5430,0
20231212,103300,183431610,5430,5430,5430,5430,0
20231212,103200,183431610,5430,5430,5430,5430,18
20231212,103100,183333870,5410,5410,5410,5410,50
20231212,103000,183063370,5410,5410,5410,5410,0
20231212,102900,183063370,5410,5410,5410,5410,0
20231212,102800,183063370,5410,5410,5410,5410,0
20231212,102700,183063370,5410,5410,5410,5410,10
20231212,102600,183009270,5430,5430,5430,5430,0
20231212,102500,183009270,5430,5430,5430,5430,2
20231212,102400,182998410,5430,5430,5430,5430,62
20231212,102300,182661750,5420,5410,5420,5410,3098
20231212,102200,165901250,5400,5400,5400,5400,45
20231212,102100,165658250,5400,5400,5400,5400,0
20231212,102000,165658250,5400,5400,5400,5400,0
20231212,101900,165658250,5400,5400,5400,5400,5
20231212,101800,165631250,5400,5400,5400,5400,50
20231212,101700,165361250,5400,5400,5400,5400,0
20231212,101600,165361250,5400,5400,5400,5400,0
20231212,101500,165361250,5400,5400,5400,5400,0
20231212,101400,165361250,5400,5400,5400,5400,0
20231212,101300,165361250,5400,5400,5400,5400,0
20231212,101200,165361250,5400,5400,5400,5400,0
20231212,101100,165361250,5400,5400,5400,5400,0
20231212,101000,165361250,5400,5400,5400,5400,0
20231212,100900,165361250,5400,5400,5400,5400,5
20231212,100800,165334250,5400,5400,5400,5400,0
20231212,100700,165334250,5400,5400,5400,5400,0
20231212,100600,165334250,5400,5400,5400,5400,0
20231212,100500,165334250,5400,5400,5400,5400,0
20231212,100400,165334250,5400,5400,5400,5400,0
20231212,100300,165334250,5400,5400,5400,5400,0
20231212,100200,165334250,5400,5400,5400,5400,1
20231212,100100,165328850,5370,5370,5370,5370,1
20231212,100000,165323480,5370,5370,5370,5370,0
20231212,095900,165323480,5370,5370,5370,5370,0
20231212,095800,165323480,5370,5370,5370,5370,0
20231212,095700,165323480,5370,5370,5370,5370,0
20231212,095600,165323480,5370,5370,5370,5370,0
20231212,095500,165323480,5370,5370,5370,5370,0
20231212,095400,165323480,5370,5370,5370,5370,48
20231212,095300,165065720,5370,5400,5400,5370,128
20231212,095200,164376080,5380,5410,5410,5380,101
20231212,095100,163832670,5410,5410,5410,5410,0
20231212,095000,163832670,5410,5410,5410,5410,0
20231212,094900,163832670,5410,5410,5410,5410,25
20231212,094800,163697420,5400,5400,5400,5400,0
20231212,094700,163697420,5400,5400,5400,5400,0
20231212,094600,163697420,5400,5390,5400,5390,281
20231212,094500,162180210,5380,5380,5380,5370,155
20231212,094400,161346820,5390,5390,5390,5390,0
20231212,094300,161346820,5390,5390,5390,5390,0
20231212,094200,161346820,5390,5390,5390,5390,8
20231212,094100,161303700,5390,5390,5390,5390,1
20231212,094000,161298310,5390,5390,5390,5390,0
20231212,093900,161298310,5390,5390,5390,5390,0
20231212,093800,161298310,5390,5390,5390,5390,0
20231212,093700,161298310,5390,5390,5390,5390,0
20231212,093600,161298310,5390,5390,5390,5390,88
20231212,093500,160823990,5370,5400,5400,5360,277
20231212,093400,159334000,5440,5440,5440,5440,0
20231212,093300,159334000,5440,5440,5440,5440,1
20231212,093200,159328560,5400,5400,5440,5400,122
20231212,093100,158669560,5400,5400,5400,5400,94
20231212,093000,158161960,5400,5430,5430,5400,211
20231212,092900,157019750,5460,5440,5460,5440,36
20231212,092800,156823410,5420,5420,5420,5420,0
20231212,092700,156823410,5420,5450,5490,5400,900
20231212,092600,151945640,5450,5450,5480,5450,890
20231212,092500,147071470,5460,5480,5480,5450,518
20231212,092400,144240590,5490,5490,5520,5480,1093
20231212,092300,138227260,5500,5450,5530,5450,3942
20231212,092200,116608530,5640,5640,5640,5640,0
20231212,092100,116608530,5640,5340,5640,5340,18495
20231212,092000,14179870,5330,5320,5330,5270,1010
20231212,091900,8837940,5330,5320,5330,5320,700
20231212,091800,5107860,5320,5320,5320,5320,25
20231212,091700,4974860,5330,5330,5330,5330,265
20231212,091600,3562410,5330,5330,5330,5330,0
20231212,091500,3562410,5330,5330,5330,5330,1
20231212,091400,3557080,5330,5340,5340,5330,150
20231212,091300,2757570,5340,5340,5340,5340,34
20231212,091200,2576010,5330,5340,5340,5330,163
20231212,091100,1705740,5360,5340,5360,5340,7
20231212,091000,1668240,5340,5340,5340,5340,136
20231212,090900,942000,5360,5360,5360,5360,5
20231212,090800,915200,5370,5370,5370,5370,0
20231212,090700,915200,5370,5370,5370,5370,0
20231212,090600,915200,5370,5370,5370,5370,0
20231212,090500,915200,5370,5370,5370,5370,0
20231212,090400,915200,5370,5370,5370,5370,0
20231212,090300,915200,5370,5370,5370,5370,0
20231212,090200,915200,5370,5370,5370,5370,17
20231212,090100,823910,5350,5360,5360,5350,117
20231212,090000,197950,5350,5350,5350,5350,37