KissMeData/067000/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,194200,709746110,2830,2830,2830,2830,4173
20231212,194100,709746110,2830,2830,2830,2830,0
20231212,194000,709746110,2830,2830,2830,2830,0
20231212,193900,709746110,2830,2830,2830,2830,0
20231212,193800,709746110,2830,2830,2830,2830,0
20231212,193700,709746110,2830,2830,2830,2830,0
20231212,193600,709746110,2830,2830,2830,2830,0
20231212,193500,709746110,2830,2830,2830,2830,0
20231212,193400,709746110,2830,2830,2830,2830,0
20231212,193300,709746110,2830,2830,2830,2830,0
20231212,193200,709746110,2830,2830,2830,2830,0
20231212,193100,709746110,2830,2830,2830,2830,0
20231212,193000,709746110,2830,2830,2830,2830,0
20231212,192900,709746110,2830,2830,2830,2830,0
20231212,192800,709746110,2830,2830,2830,2830,0
20231212,192700,709746110,2830,2830,2830,2830,0
20231212,192600,709746110,2830,2830,2830,2830,0
20231212,192500,709746110,2830,2830,2830,2830,0
20231212,192400,709746110,2830,2830,2830,2830,0
20231212,192300,709746110,2830,2830,2830,2830,0
20231212,192200,709746110,2830,2830,2830,2830,0
20231212,192100,709746110,2830,2830,2830,2830,0
20231212,192000,709746110,2830,2830,2830,2830,0
20231212,191900,709746110,2830,2830,2830,2830,0
20231212,191800,709746110,2830,2830,2830,2830,0
20231212,191700,709746110,2830,2830,2830,2830,0
20231212,191600,709746110,2830,2830,2830,2830,0
20231212,191500,709746110,2830,2830,2830,2830,0
20231212,191400,709746110,2830,2830,2830,2830,0
20231212,191300,709746110,2830,2830,2830,2830,0
20231212,191200,709746110,2830,2830,2830,2830,4173
20231212,191100,709746110,2830,2830,2830,2830,0
20231212,191000,709746110,2830,2830,2830,2830,0
20231212,190900,709746110,2830,2830,2830,2830,0
20231212,190800,709746110,2830,2830,2830,2830,0
20231212,190700,709746110,2830,2830,2830,2830,0
20231212,190600,709746110,2830,2830,2830,2830,0
20231212,190500,709746110,2830,2830,2830,2830,0
20231212,190400,709746110,2830,2830,2830,2830,0
20231212,190300,709746110,2830,2830,2830,2830,0
20231212,190200,709746110,2830,2830,2830,2830,0
20231212,190100,709746110,2830,2830,2830,2830,0
20231212,190000,709746110,2830,2830,2830,2830,0
20231212,185900,709746110,2830,2830,2830,2830,0
20231212,185800,709746110,2830,2830,2830,2830,0
20231212,185700,709746110,2830,2830,2830,2830,0
20231212,185600,709746110,2830,2830,2830,2830,0
20231212,185500,709746110,2830,2830,2830,2830,0
20231212,185400,709746110,2830,2830,2830,2830,0
20231212,185300,709746110,2830,2830,2830,2830,0
20231212,185200,709746110,2830,2830,2830,2830,0
20231212,185100,709746110,2830,2830,2830,2830,0
20231212,185000,709746110,2830,2830,2830,2830,0
20231212,184900,709746110,2830,2830,2830,2830,0
20231212,184800,709746110,2830,2830,2830,2830,0
20231212,184700,709746110,2830,2830,2830,2830,0
20231212,184600,709746110,2830,2830,2830,2830,0
20231212,184500,709746110,2830,2830,2830,2830,0
20231212,184400,709746110,2830,2830,2830,2830,0
20231212,184300,709746110,2830,2830,2830,2830,0
20231212,184200,709746110,2830,2830,2830,2830,4173
20231212,184100,709746110,2830,2830,2830,2830,0
20231212,184000,709746110,2830,2830,2830,2830,0
20231212,183900,709746110,2830,2830,2830,2830,0
20231212,183800,709746110,2830,2830,2830,2830,0
20231212,183700,709746110,2830,2830,2830,2830,0
20231212,183600,709746110,2830,2830,2830,2830,0
20231212,183500,709746110,2830,2830,2830,2830,0
20231212,183400,709746110,2830,2830,2830,2830,0
20231212,183300,709746110,2830,2830,2830,2830,0
20231212,183200,709746110,2830,2830,2830,2830,0
20231212,183100,709746110,2830,2830,2830,2830,0
20231212,183000,709746110,2830,2830,2830,2830,0
20231212,182900,709746110,2830,2830,2830,2830,0
20231212,182800,709746110,2830,2830,2830,2830,0
20231212,182700,709746110,2830,2830,2830,2830,0
20231212,182600,709746110,2830,2830,2830,2830,0
20231212,182500,709746110,2830,2830,2830,2830,0
20231212,182400,709746110,2830,2830,2830,2830,0
20231212,182300,709746110,2830,2830,2830,2830,0
20231212,182200,709746110,2830,2830,2830,2830,0
20231212,182100,709746110,2830,2830,2830,2830,0
20231212,182000,709746110,2830,2830,2830,2830,0
20231212,181900,709746110,2830,2830,2830,2830,0
20231212,181800,709746110,2830,2830,2830,2830,0
20231212,181700,709746110,2830,2830,2830,2830,0
20231212,181600,709746110,2830,2830,2830,2830,0
20231212,181500,709746110,2830,2830,2830,2830,0
20231212,181400,709746110,2830,2830,2830,2830,0
20231212,181300,709746110,2830,2830,2830,2830,0
20231212,181200,709746110,2830,2830,2830,2830,4173
20231212,181100,709746110,2830,2830,2830,2830,0
20231212,181000,709746110,2830,2830,2830,2830,0
20231212,180900,709746110,2830,2830,2830,2830,0
20231212,180800,709746110,2830,2830,2830,2830,0
20231212,180700,709746110,2830,2830,2830,2830,0
20231212,180600,709746110,2830,2830,2830,2830,0
20231212,180500,709746110,2830,2830,2830,2830,0
20231212,180400,709746110,2830,2830,2830,2830,0
20231212,180300,709746110,2830,2830,2830,2830,0
20231212,180200,709746110,2830,2830,2830,2830,0
20231212,180100,709746110,2830,2830,2830,2830,0
20231212,180000,709746110,2830,2830,2830,2830,0
20231212,175900,709746110,2830,2830,2830,2830,0
20231212,175800,709746110,2830,2830,2830,2830,0
20231212,175700,709746110,2830,2830,2830,2830,0
20231212,175600,709746110,2830,2830,2830,2830,0
20231212,175500,709746110,2830,2830,2830,2830,0
20231212,175400,709746110,2830,2830,2830,2830,0
20231212,175300,709746110,2830,2830,2830,2830,0
20231212,175200,709746110,2830,2830,2830,2830,0
20231212,175100,709746110,2830,2830,2830,2830,0
20231212,175000,709746110,2830,2830,2830,2830,0
20231212,174900,709746110,2830,2830,2830,2830,0
20231212,174800,709746110,2830,2830,2830,2830,0
20231212,174700,709746110,2830,2830,2830,2830,0
20231212,174600,709746110,2830,2830,2830,2830,0
20231212,174500,709746110,2830,2830,2830,2830,0
20231212,174400,709746110,2830,2830,2830,2830,0
20231212,174300,709746110,2830,2830,2830,2830,0
20231212,174200,709746110,2830,2830,2830,2830,4173
20231212,174100,709746110,2830,2830,2830,2830,0
20231212,174000,709746110,2830,2830,2830,2830,0
20231212,173900,709746110,2830,2830,2830,2830,0
20231212,173800,709746110,2830,2830,2830,2830,0
20231212,173700,709746110,2830,2830,2830,2830,0
20231212,173600,709746110,2830,2830,2830,2830,0
20231212,173500,709746110,2830,2830,2830,2830,0
20231212,173400,709746110,2830,2830,2830,2830,0
20231212,173300,709746110,2830,2830,2830,2830,0
20231212,173200,709746110,2830,2830,2830,2830,0
20231212,173100,709746110,2830,2830,2830,2830,0
20231212,173000,709746110,2830,2830,2830,2830,0
20231212,172900,709746110,2830,2830,2830,2830,0
20231212,172800,709746110,2830,2830,2830,2830,0
20231212,172700,709746110,2830,2830,2830,2830,0
20231212,172600,709746110,2830,2830,2830,2830,0
20231212,172500,709746110,2830,2830,2830,2830,0
20231212,172400,709746110,2830,2830,2830,2830,0
20231212,172300,709746110,2830,2830,2830,2830,0
20231212,172200,709746110,2830,2830,2830,2830,0
20231212,172100,709746110,2830,2830,2830,2830,0
20231212,172000,709746110,2830,2830,2830,2830,0
20231212,171900,709746110,2830,2830,2830,2830,0
20231212,171800,709746110,2830,2830,2830,2830,0
20231212,171700,709746110,2830,2830,2830,2830,0
20231212,171600,709746110,2830,2830,2830,2830,0
20231212,171500,709746110,2830,2830,2830,2830,0
20231212,171400,709746110,2830,2830,2830,2830,0
20231212,171300,709746110,2830,2830,2830,2830,0
20231212,171200,709746110,2830,2830,2830,2830,4173
20231212,171100,709746110,2830,2830,2830,2830,0
20231212,171000,709746110,2830,2830,2830,2830,0
20231212,170900,709746110,2830,2830,2830,2830,0
20231212,170800,709746110,2830,2830,2830,2830,0
20231212,170700,709746110,2830,2830,2830,2830,0
20231212,170600,709746110,2830,2830,2830,2830,0
20231212,170500,709746110,2830,2830,2830,2830,0
20231212,170400,709746110,2830,2830,2830,2830,0
20231212,170300,709746110,2830,2830,2830,2830,0
20231212,170200,709746110,2830,2830,2830,2830,0
20231212,170100,709746110,2830,2830,2830,2830,0
20231212,170000,709746110,2830,2830,2830,2830,0
20231212,165900,709746110,2830,2830,2830,2830,0
20231212,165800,709746110,2830,2830,2830,2830,0
20231212,165700,709746110,2830,2830,2830,2830,0
20231212,165600,709746110,2830,2830,2830,2830,0
20231212,165500,709746110,2830,2830,2830,2830,0
20231212,165400,709746110,2830,2830,2830,2830,0
20231212,165300,709746110,2830,2830,2830,2830,0
20231212,165200,709746110,2830,2830,2830,2830,0
20231212,165100,709746110,2830,2830,2830,2830,0
20231212,165000,709746110,2830,2830,2830,2830,0
20231212,164900,709746110,2830,2830,2830,2830,0
20231212,164800,709746110,2830,2830,2830,2830,0
20231212,164700,709746110,2830,2830,2830,2830,0
20231212,164600,709746110,2830,2830,2830,2830,0
20231212,164500,709746110,2830,2830,2830,2830,0
20231212,164400,709746110,2830,2830,2830,2830,0
20231212,164300,709746110,2830,2830,2830,2830,0
20231212,164200,709746110,2830,2830,2830,2830,4173
20231212,164100,709746110,2830,2830,2830,2830,0
20231212,164000,709746110,2830,2830,2830,2830,0
20231212,163900,709746110,2830,2830,2830,2830,0
20231212,163800,709746110,2830,2830,2830,2830,0
20231212,163700,709746110,2830,2830,2830,2830,0
20231212,163600,709746110,2830,2830,2830,2830,0
20231212,163500,709746110,2830,2830,2830,2830,0
20231212,163400,709746110,2830,2830,2830,2830,0
20231212,163300,709746110,2830,2830,2830,2830,0
20231212,163200,709746110,2830,2830,2830,2830,0
20231212,163100,709746110,2830,2830,2830,2830,0
20231212,163000,709746110,2830,2830,2830,2830,0
20231212,162900,709746110,2830,2830,2830,2830,0
20231212,162800,709746110,2830,2830,2830,2830,0
20231212,162700,709746110,2830,2830,2830,2830,0
20231212,162600,709746110,2830,2830,2830,2830,0
20231212,162500,709746110,2830,2830,2830,2830,0
20231212,162400,709746110,2830,2830,2830,2830,0
20231212,162300,709746110,2830,2830,2830,2830,0
20231212,162200,709746110,2830,2830,2830,2830,0
20231212,162100,709746110,2830,2830,2830,2830,0
20231212,162000,709746110,2830,2830,2830,2830,0
20231212,161900,709746110,2830,2830,2830,2830,0
20231212,161800,709746110,2830,2830,2830,2830,0
20231212,161700,709746110,2830,2830,2830,2830,0
20231212,161600,709746110,2830,2830,2830,2830,0
20231212,161500,709746110,2830,2830,2830,2830,0
20231212,161400,709746110,2830,2830,2830,2830,0
20231212,161300,709746110,2830,2830,2830,2830,0
20231212,161200,709746110,2830,2830,2830,2830,4173
20231212,161100,709746110,2830,2830,2830,2830,0
20231212,161000,709746110,2830,2830,2830,2830,0
20231212,160900,709746110,2830,2830,2830,2830,0
20231212,160800,709746110,2830,2830,2830,2830,0
20231212,160700,709746110,2830,2830,2830,2830,0
20231212,160600,709746110,2830,2830,2830,2830,0
20231212,160500,709746110,2830,2830,2830,2830,0
20231212,160400,709746110,2830,2830,2830,2830,0
20231212,160300,709746110,2830,2830,2830,2830,0
20231212,160200,709746110,2830,2830,2830,2830,0
20231212,160100,709746110,2830,2830,2830,2830,0
20231212,160000,709746110,2830,2830,2830,2830,0
20231212,155900,709746110,2830,2830,2830,2830,0
20231212,155800,709746110,2830,2830,2830,2830,0
20231212,155700,709746110,2830,2830,2830,2830,0
20231212,155600,709746110,2830,2830,2830,2830,0
20231212,155500,709746110,2830,2830,2830,2830,0
20231212,155400,709746110,2830,2830,2830,2830,0
20231212,155300,709746110,2830,2830,2830,2830,0
20231212,155200,709746110,2830,2830,2830,2830,0
20231212,155100,709746110,2830,2830,2830,2830,0
20231212,155000,709746110,2830,2830,2830,2830,0
20231212,154900,709746110,2830,2830,2830,2830,0
20231212,154800,709746110,2830,2830,2830,2830,0
20231212,154700,709746110,2830,2830,2830,2830,0
20231212,154600,709746110,2830,2830,2830,2830,0
20231212,154500,709746110,2830,2830,2830,2830,0
20231212,154400,709746110,2830,2830,2830,2830,0
20231212,154300,709746110,2830,2830,2830,2830,0
20231212,154200,709746110,2830,2830,2830,2830,4173
20231212,154100,709746110,2830,2830,2830,2830,0
20231212,154000,709746110,2830,2830,2830,2830,0
20231212,153900,709746110,2830,2830,2830,2830,0
20231212,153800,709746110,2830,2830,2830,2830,0
20231212,153700,709746110,2830,2830,2830,2830,0
20231212,153600,709746110,2830,2830,2830,2830,0
20231212,153500,709746110,2830,2830,2830,2830,0
20231212,153400,709746110,2830,2830,2830,2830,0
20231212,153300,709746110,2830,2830,2830,2830,0
20231212,153200,709746110,2830,2830,2830,2830,0
20231212,153100,709746110,2830,2830,2830,2830,0
20231212,153000,709746110,2830,2830,2830,2830,4173
20231212,152900,697936520,2820,2820,2820,2820,0
20231212,152800,697936520,2820,2820,2820,2820,0
20231212,152700,697936520,2820,2820,2820,2820,0
20231212,152600,697936520,2820,2820,2820,2820,0
20231212,152500,697936520,2820,2820,2820,2820,0
20231212,152400,697936520,2820,2820,2820,2820,0
20231212,152300,697936520,2820,2820,2820,2820,0
20231212,152200,697936520,2820,2820,2820,2820,0
20231212,152100,697936520,2820,2820,2820,2820,0
20231212,152000,697936520,2820,2820,2820,2820,0
20231212,151900,697936520,2820,2820,2825,2820,442
20231212,151800,696688825,2820,2815,2820,2815,228
20231212,151700,696045870,2820,2820,2820,2820,510
20231212,151600,694607670,2820,2820,2820,2820,0
20231212,151500,694607670,2820,2820,2820,2820,1633
20231212,151400,690002610,2820,2820,2820,2820,0
20231212,151300,690002610,2820,2820,2820,2820,0
20231212,151200,690002610,2820,2825,2825,2820,177
20231212,151100,689502730,2825,2825,2825,2825,211
20231212,151000,688906655,2825,2825,2825,2825,169
20231212,150900,688429230,2825,2825,2825,2820,1346
20231212,150800,684628200,2825,2830,2830,2825,447
20231212,150700,683365410,2830,2830,2830,2830,110
20231212,150600,683054110,2830,2830,2830,2830,0
20231212,150500,683054110,2830,2830,2830,2830,20
20231212,150400,682997510,2825,2825,2825,2825,0
20231212,150300,682997510,2825,2830,2830,2825,56
20231212,150200,682839110,2835,2835,2835,2835,259
20231212,150100,682104845,2835,2835,2835,2835,350
20231212,150000,681112595,2835,2835,2835,2835,138
20231212,145900,680721365,2840,2840,2840,2840,2000
20231212,145800,675041365,2835,2835,2835,2835,688
20231212,145700,673090885,2835,2835,2835,2835,353
20231212,145600,672090130,2835,2840,2840,2835,309
20231212,145500,671214085,2835,2830,2835,2830,1965
20231212,145400,665645310,2835,2835,2835,2835,944
20231212,145300,662969070,2835,2835,2835,2835,0
20231212,145200,662969070,2835,2825,2835,2825,1570
20231212,145100,658520180,2830,2830,2830,2830,0
20231212,145000,658520180,2830,2825,2830,2825,120
20231212,144900,658181080,2825,2825,2825,2825,111
20231212,144800,657867505,2825,2825,2825,2825,79
20231212,144700,657644330,2830,2830,2830,2830,20
20231212,144600,657587730,2825,2825,2825,2825,135
20231212,144500,657206355,2830,2825,2830,2825,29
20231212,144400,657124355,2830,2825,2830,2825,139
20231212,144300,656731655,2830,2830,2830,2830,60
20231212,144200,656561855,2825,2825,2825,2825,50
20231212,144100,656420605,2825,2825,2825,2825,0
20231212,144000,656420605,2825,2825,2825,2825,0
20231212,143900,656420605,2825,2825,2825,2825,149
20231212,143800,655999680,2825,2825,2825,2825,0
20231212,143700,655999680,2825,2830,2830,2825,201
20231212,143600,655431850,2830,2825,2830,2795,1501
20231212,143500,651220245,2825,2825,2825,2825,1007
20231212,143400,648375470,2830,2830,2830,2830,2147
20231212,143300,642299460,2830,2830,2830,2830,15
20231212,143200,642257010,2825,2825,2825,2825,524
20231212,143100,640776710,2825,2825,2825,2825,101
20231212,143000,640491385,2825,2825,2825,2825,0
20231212,142900,640491385,2825,2825,2825,2825,0
20231212,142800,640491385,2825,2830,2830,2825,51
20231212,142700,640347305,2825,2825,2825,2825,1
20231212,142600,640344480,2825,2825,2825,2825,0
20231212,142500,640344480,2825,2830,2830,2825,23
20231212,142400,640279405,2825,2825,2825,2825,705
20231212,142300,638287780,2825,2815,2825,2815,3742
20231212,142200,627734730,2810,2810,2810,2810,1998
20231212,142100,622120350,2810,2810,2810,2810,0
20231212,142000,622120350,2810,2810,2810,2810,0
20231212,141900,622120350,2810,2810,2810,2810,200
20231212,141800,621558350,2810,2810,2810,2810,0
20231212,141700,621558350,2810,2810,2810,2810,629
20231212,141600,619790860,2810,2815,2815,2810,1627
20231212,141500,615218890,2810,2810,2810,2795,4025
20231212,141400,603940560,2810,2810,2810,2810,0
20231212,141300,603940560,2810,2810,2810,2810,1068
20231212,141200,600939480,2810,2810,2810,2810,0
20231212,141100,600939480,2810,2810,2815,2810,765
20231212,141000,598789105,2810,2810,2810,2810,951
20231212,140900,596116795,2810,2810,2810,2810,20
20231212,140800,596060595,2805,2805,2805,2805,0
20231212,140700,596060595,2805,2805,2805,2805,93
20231212,140600,595799730,2810,2810,2810,2810,672
20231212,140500,593911410,2815,2815,2820,2815,281
20231212,140400,593120375,2815,2815,2815,2815,13
20231212,140300,593083780,2820,2820,2820,2820,50
20231212,140200,592942780,2820,2820,2820,2820,0
20231212,140100,592942780,2820,2820,2820,2820,1
20231212,140000,592939960,2815,2815,2815,2815,100
20231212,135900,592658460,2815,2815,2815,2815,51
20231212,135800,592514895,2815,2815,2815,2815,0
20231212,135700,592514895,2815,2815,2815,2815,200
20231212,135600,591951895,2815,2815,2815,2815,349
20231212,135500,590969460,2820,2820,2820,2820,0
20231212,135400,590969460,2820,2820,2820,2820,0
20231212,135300,590969460,2820,2820,2820,2820,0
20231212,135200,590969460,2820,2820,2820,2820,461
20231212,135100,589669440,2820,2820,2820,2820,1
20231212,135000,589666620,2820,2820,2825,2820,440
20231212,134900,588424510,2820,2825,2825,2820,282
20231212,134800,587627895,2825,2825,2825,2825,406
20231212,134700,586480945,2825,2825,2825,2825,400
20231212,134600,585350945,2825,2815,2825,2815,1071
20231212,134500,582327350,2815,2815,2815,2815,0
20231212,134400,582327350,2815,2815,2815,2815,20
20231212,134300,582271050,2810,2810,2810,2810,0
20231212,134200,582271050,2810,2810,2810,2810,172
20231212,134100,581787730,2810,2805,2810,2805,1200
20231212,134000,578419025,2810,2810,2810,2810,203
20231212,133900,577848595,2815,2815,2815,2815,4
20231212,133800,577837335,2810,2810,2810,2810,50
20231212,133700,577696835,2815,2815,2815,2815,185
20231212,133600,577176060,2820,2820,2820,2820,70
20231212,133500,576978660,2810,2810,2810,2810,0
20231212,133400,576978660,2810,2810,2815,2810,2278
20231212,133300,570576750,2815,2815,2815,2815,20
20231212,133200,570520450,2810,2810,2810,2810,75
20231212,133100,570309700,2815,2815,2815,2815,355
20231212,133000,569310375,2815,2815,2815,2815,121
20231212,132900,568969760,2815,2820,2820,2815,149
20231212,132800,568550225,2815,2815,2815,2815,0
20231212,132700,568550225,2815,2820,2820,2815,654
20231212,132600,566708445,2815,2815,2815,2815,80
20231212,132500,566483245,2815,2815,2815,2815,4
20231212,132400,566471985,2815,2815,2815,2815,0
20231212,132300,566471985,2815,2815,2815,2815,50
20231212,132200,566331235,2820,2820,2820,2820,1
20231212,132100,566328415,2815,2815,2815,2815,93
20231212,132000,566066620,2815,2815,2815,2815,50
20231212,131900,565925870,2820,2820,2820,2820,57
20231212,131800,565765130,2820,2820,2820,2820,0
20231212,131700,565765130,2820,2820,2820,2815,200
20231212,131600,565201365,2825,2825,2825,2825,0
20231212,131500,565201365,2825,2820,2825,2820,66
20231212,131400,565015240,2820,2820,2820,2820,368
20231212,131300,563977480,2820,2820,2820,2820,2491
20231212,131200,556952860,2820,2820,2820,2820,91
20231212,131100,556696240,2820,2825,2825,2820,505
20231212,131000,555272115,2825,2825,2825,2825,184
20231212,130900,554752315,2825,2825,2825,2820,3148
20231212,130800,545860715,2830,2820,2830,2820,2165
20231212,130700,539746615,2825,2815,2825,2815,1277
20231212,130600,536144980,2820,2815,2820,2815,6549
20231212,130500,517691310,2810,2800,2810,2800,9452
20231212,130400,491176905,2805,2800,2805,2800,783
20231212,130300,488984405,2805,2800,2805,2800,785
20231212,130200,486786220,2790,2790,2790,2790,0
20231212,130100,486786220,2790,2790,2790,2790,368
20231212,130000,485759500,2790,2790,2790,2790,0
20231212,125900,485759500,2790,2790,2790,2785,2141
20231212,125800,479792935,2790,2790,2790,2790,0
20231212,125700,479792935,2790,2795,2795,2790,284
20231212,125600,479000570,2795,2795,2795,2795,0
20231212,125500,479000570,2795,2795,2795,2795,0
20231212,125400,479000570,2795,2795,2795,2795,300
20231212,125300,478162070,2795,2795,2795,2795,270
20231212,125200,477407420,2800,2800,2800,2800,0
20231212,125100,477407420,2800,2800,2800,2800,16
20231212,125000,477362620,2805,2800,2805,2800,22
20231212,124900,477301015,2800,2800,2800,2800,0
20231212,124800,477301015,2800,2805,2805,2800,2910
20231212,124700,469152905,2805,2805,2805,2805,110
20231212,124600,468844355,2800,2800,2800,2800,258
20231212,124500,468121955,2780,2805,2805,2780,212
20231212,124400,467529920,2805,2805,2805,2805,150
20231212,124300,467109170,2810,2805,2810,2805,785
20231212,124200,464906900,2780,2780,2780,2780,0
20231212,124100,464906900,2780,2780,2780,2780,0
20231212,124000,464906900,2780,2785,2785,2780,406
20231212,123900,463777860,2785,2785,2785,2785,0
20231212,123800,463777860,2785,2790,2800,2785,1272
20231212,123700,460228585,2790,2795,2795,2790,501
20231212,123600,458830790,2790,2790,2790,2790,200
20231212,123500,458272790,2790,2790,2790,2790,0
20231212,123400,458272790,2790,2790,2790,2790,0
20231212,123300,458272790,2790,2790,2790,2790,885
20231212,123200,455803640,2785,2780,2785,2780,1264
20231212,123100,452284400,2780,2780,2780,2780,826
20231212,123000,449988120,2780,2775,2780,2775,3631
20231212,122900,439898940,2775,2775,2775,2775,1583
20231212,122800,435506115,2775,2775,2775,2775,0
20231212,122700,435506115,2775,2775,2775,2775,1626
20231212,122600,430993965,2775,2770,2775,2770,2
20231212,122500,430988420,2770,2770,2770,2770,0
20231212,122400,430988420,2770,2770,2770,2770,100
20231212,122300,430711420,2770,2770,2770,2770,0
20231212,122200,430711420,2770,2770,2770,2770,945
20231212,122100,428093770,2765,2765,2765,2765,0
20231212,122000,428093770,2765,2765,2765,2765,237
20231212,121900,427438465,2770,2770,2770,2770,30
20231212,121800,427355365,2775,2775,2775,2775,128
20231212,121700,427000165,2775,2775,2775,2775,0
20231212,121600,427000165,2775,2775,2775,2775,0
20231212,121500,427000165,2775,2775,2775,2775,0
20231212,121400,427000165,2775,2765,2775,2765,491
20231212,121300,425640550,2765,2770,2770,2765,5000
20231212,121200,411798680,2775,2775,2775,2775,0
20231212,121100,411798680,2775,2775,2775,2775,50
20231212,121000,411659930,2770,2770,2770,2770,0
20231212,120900,411659930,2770,2770,2770,2770,100
20231212,120800,411382930,2775,2775,2775,2775,0
20231212,120700,411382930,2775,2770,2775,2770,6
20231212,120600,411366295,2770,2770,2770,2770,92
20231212,120500,411111455,2770,2770,2770,2770,0
20231212,120400,411111455,2770,2770,2770,2770,0
20231212,120300,411111455,2770,2770,2770,2770,0
20231212,120200,411111455,2770,2770,2770,2770,0
20231212,120100,411111455,2770,2770,2770,2770,0
20231212,120000,411111455,2770,2775,2775,2770,124
20231212,115900,410767970,2775,2775,2775,2775,0
20231212,115800,410767970,2775,2775,2775,2775,0
20231212,115700,410767970,2775,2775,2775,2775,1
20231212,115600,410765195,2770,2770,2770,2770,0
20231212,115500,410765195,2770,2770,2770,2770,1
20231212,115400,410762425,2775,2775,2775,2775,0
20231212,115300,410762425,2775,2775,2775,2775,0
20231212,115200,410762425,2775,2775,2780,2775,280
20231212,115100,409985400,2775,2775,2775,2775,554
20231212,115000,408448050,2775,2775,2775,2775,0
20231212,114900,408448050,2775,2775,2775,2775,179
20231212,114800,407951325,2775,2775,2775,2775,0
20231212,114700,407951325,2775,2765,2775,2765,979
20231212,114600,405237985,2765,2765,2765,2765,0
20231212,114500,405237985,2765,2770,2770,2765,1970
20231212,114400,399788435,2770,2770,2770,2770,0
20231212,114300,399788435,2770,2770,2770,2770,0
20231212,114200,399788435,2770,2770,2770,2770,782
20231212,114100,397622295,2770,2770,2770,2770,50
20231212,114000,397483795,2780,2780,2780,2780,0
20231212,113900,397483795,2780,2780,2780,2780,0
20231212,113800,397483795,2780,2780,2780,2780,0
20231212,113700,397483795,2780,2780,2780,2780,0
20231212,113600,397483795,2780,2765,2780,2765,1103
20231212,113500,394423725,2760,2760,2760,2760,0
20231212,113400,394423725,2760,2760,2760,2760,0
20231212,113300,394423725,2760,2760,2760,2760,1
20231212,113200,394420965,2760,2760,2760,2760,0
20231212,113100,394420965,2760,2760,2760,2760,0
20231212,113000,394420965,2760,2760,2760,2760,0
20231212,112900,394420965,2760,2760,2760,2760,100
20231212,112800,394144965,2760,2760,2760,2760,0
20231212,112700,394144965,2760,2760,2760,2760,0
20231212,112600,394144965,2760,2760,2760,2760,0
20231212,112500,394144965,2760,2765,2765,2760,740
20231212,112400,392101140,2760,2760,2760,2760,0
20231212,112300,392101140,2760,2760,2760,2760,10
20231212,112200,392073540,2765,2765,2765,2765,0
20231212,112100,392073540,2765,2765,2765,2765,20
20231212,112000,392018240,2760,2760,2760,2760,213
20231212,111900,391430360,2760,2760,2760,2760,800
20231212,111800,389222360,2765,2765,2765,2765,567
20231212,111700,387654605,2765,2765,2765,2765,0
20231212,111600,387654605,2765,2765,2765,2765,254
20231212,111500,386952295,2765,2765,2765,2765,176
20231212,111400,386465655,2765,2770,2770,2765,516
20231212,111300,385038835,2770,2770,2770,2770,0
20231212,111200,385038835,2770,2770,2770,2770,0
20231212,111100,385038835,2770,2770,2770,2770,440
20231212,111000,383820035,2770,2770,2770,2770,107
20231212,110900,383523645,2770,2770,2770,2770,600
20231212,110800,381861645,2770,2770,2770,2770,120
20231212,110700,381529245,2770,2770,2770,2770,132
20231212,110600,381163605,2770,2770,2770,2770,500
20231212,110500,379778605,2770,2770,2770,2770,0
20231212,110400,379778605,2770,2770,2770,2770,0
20231212,110300,379778605,2770,2770,2770,2770,410
20231212,110200,378642905,2775,2765,2775,2765,1147
20231212,110100,375465345,2770,2770,2770,2770,0
20231212,110000,375465345,2770,2770,2770,2770,263
20231212,105900,374736835,2770,2770,2770,2770,2
20231212,105800,374731295,2760,2765,2765,2760,668
20231212,105700,372886310,2765,2765,2765,2765,281
20231212,105600,372109345,2770,2770,2770,2770,0
20231212,105500,372109345,2770,2770,2770,2770,0
20231212,105400,372109345,2770,2770,2770,2770,79
20231212,105300,371890515,2765,2765,2770,2765,665
20231212,105200,370051780,2765,2765,2765,2765,202
20231212,105100,369493250,2765,2765,2765,2765,10
20231212,105000,369465600,2770,2760,2775,2760,1141
20231212,104900,366315330,2760,2760,2760,2760,62
20231212,104800,366144210,2760,2760,2760,2760,50
20231212,104700,366006210,2755,2755,2755,2755,243
20231212,104600,365336745,2755,2755,2755,2750,963
20231212,104500,362688080,2755,2755,2755,2755,668
20231212,104400,360847740,2755,2755,2755,2755,0
20231212,104300,360847740,2755,2755,2755,2755,1836
20231212,104200,355789560,2760,2760,2760,2760,10
20231212,104100,355761960,2755,2755,2755,2755,0
20231212,104000,355761960,2755,2755,2755,2755,0
20231212,103900,355761960,2755,2755,2755,2755,0
20231212,103800,355761960,2755,2755,2755,2755,0
20231212,103700,355761960,2755,2755,2755,2755,0
20231212,103600,355761960,2755,2755,2755,2755,0
20231212,103500,355761960,2755,2755,2755,2755,0
20231212,103400,355761960,2755,2760,2760,2755,4779
20231212,103300,342581920,2760,2765,2765,2760,702
20231212,103200,340643410,2765,2765,2765,2765,38
20231212,103100,340538340,2765,2765,2765,2765,5
20231212,103000,340524515,2760,2765,2795,2760,3779
20231212,102900,330080415,2765,2765,2765,2765,10
20231212,102800,330052765,2765,2755,2765,2755,1635
20231212,102700,325545790,2755,2755,2755,2755,10
20231212,102600,325518240,2755,2755,2755,2755,92
20231212,102500,325264780,2765,2765,2765,2765,50
20231212,102400,325126530,2755,2765,2765,2755,1040
20231212,102300,322260490,2765,2760,2765,2760,212
20231212,102200,321675330,2765,2765,2765,2765,153
20231212,102100,321252285,2765,2765,2765,2765,1390
20231212,102000,317408935,2760,2755,2760,2755,1485
20231212,101900,313315975,2755,2755,2755,2755,9
20231212,101800,313291180,2755,2755,2755,2755,11
20231212,101700,313260875,2750,2745,2750,2745,4125
20231212,101600,301934020,2745,2745,2745,2745,402
20231212,101500,300830530,2745,2745,2745,2740,350
20231212,101400,299871280,2740,2740,2740,2740,2160
20231212,101300,293952880,2740,2740,2740,2740,51
20231212,101200,293813140,2740,2740,2740,2740,25
20231212,101100,293744640,2740,2740,2740,2740,100
20231212,101000,293470640,2740,2745,2745,2740,1298
20231212,100900,289913355,2745,2745,2745,2740,1445
20231212,100800,285946835,2745,2750,2750,2745,1341
20231212,100700,282265700,2750,2750,2750,2750,69
20231212,100600,282075950,2745,2745,2745,2745,11
20231212,100500,282045755,2745,2745,2745,2745,290
20231212,100400,281249705,2745,2745,2745,2745,460
20231212,100300,279987005,2745,2740,2745,2740,26
20231212,100200,279915760,2740,2740,2740,2740,0
20231212,100100,279915760,2740,2735,2740,2735,379
20231212,100000,278877305,2740,2740,2740,2740,4
20231212,095900,278866345,2730,2735,2735,2730,500
20231212,095800,277500290,2735,2740,2740,2735,401
20231212,095700,276403550,2740,2740,2740,2740,597
20231212,095600,274767770,2730,2730,2730,2730,69
20231212,095500,274579400,2730,2745,2745,2730,14644
20231212,095400,234523850,2745,2745,2745,2740,1045
20231212,095300,231660325,2745,2745,2745,2745,1442
20231212,095200,227702035,2750,2750,2750,2750,200
20231212,095100,227152035,2745,2745,2750,2745,1102
20231212,095000,224126945,2745,2745,2745,2745,24
20231212,094900,224061065,2740,2745,2745,2740,652
20231212,094800,222271750,2745,2740,2745,2740,141
20231212,094700,221884710,2735,2755,2755,2735,12110
20231212,094600,188699110,2755,2755,2755,2755,0
20231212,094500,188699110,2755,2755,2755,2750,620
20231212,094400,186992065,2750,2760,2760,2745,1102
20231212,094300,183965355,2760,2760,2760,2735,11086
20231212,094200,153557460,2760,2760,2760,2750,6414
20231212,094100,135897420,2755,2765,2765,2755,3404
20231212,094000,126500835,2760,2760,2760,2760,0
20231212,093900,126500835,2760,2770,2770,2760,514
20231212,093800,125082055,2770,2770,2770,2765,1659
20231212,093700,120492885,2765,2765,2765,2765,338
20231212,093600,119558315,2765,2775,2775,2760,12536
20231212,093500,84837715,2780,2780,2785,2780,2338
20231212,093400,78337925,2780,2785,2785,2780,2397
20231212,093300,71666825,2785,2790,2790,2785,329
20231212,093200,70749915,2785,2785,2785,2785,0
20231212,093100,70749915,2785,2790,2790,2785,2227
20231212,093000,64537275,2795,2795,2795,2795,0
20231212,092900,64537275,2795,2795,2795,2795,1
20231212,092800,64534480,2790,2790,2790,2790,200
20231212,092700,63976480,2795,2795,2795,2795,0
20231212,092600,63976480,2795,2795,2795,2795,58
20231212,092500,63814370,2795,2790,2795,2790,1052
20231212,092400,60877055,2795,2795,2795,2795,26
20231212,092300,60804385,2795,2795,2795,2795,264
20231212,092200,60066505,2795,2795,2795,2795,159
20231212,092100,59622100,2795,2795,2795,2795,72
20231212,092000,59420860,2795,2795,2795,2795,5
20231212,091900,59406885,2795,2795,2795,2795,10
20231212,091800,59378935,2800,2805,2805,2800,3271
20231212,091700,50220125,2800,2800,2800,2800,172
20231212,091600,49738525,2800,2805,2805,2800,300
20231212,091500,48897115,2805,2805,2805,2805,15
20231212,091400,48855040,2815,2815,2815,2815,0
20231212,091300,48855040,2815,2815,2815,2815,20
20231212,091200,48798740,2810,2810,2810,2810,40
20231212,091100,48686340,2800,2800,2800,2800,0
20231212,091000,48686340,2800,2790,2800,2790,1259
20231212,090900,45165935,2785,2785,2785,2785,100
20231212,090800,44887435,2780,2785,2785,2780,2567
20231212,090700,37743175,2785,2785,2785,2780,1770
20231212,090600,32818685,2785,2785,2785,2785,1509
20231212,090500,28616120,2785,2790,2790,2785,1672
20231212,090400,23959050,2790,2790,2790,2790,102
20231212,090300,23674470,2790,2785,2790,2785,640
20231212,090200,21891345,2785,2815,2815,2785,5818
20231212,090100,5612920,2815,2825,2825,2805,1413
20231212,090000,1629945,2825,2825,2825,2825,569