KissMeData/082850/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,195200,497154990,2655,2655,2655,2655,3490
20231212,195100,497154990,2655,2655,2655,2655,0
20231212,195000,497154990,2655,2655,2655,2655,0
20231212,194900,497154990,2655,2655,2655,2655,0
20231212,194800,497154990,2655,2655,2655,2655,0
20231212,194700,497154990,2655,2655,2655,2655,0
20231212,194600,497154990,2655,2655,2655,2655,0
20231212,194500,497154990,2655,2655,2655,2655,0
20231212,194400,497154990,2655,2655,2655,2655,0
20231212,194300,497154990,2655,2655,2655,2655,0
20231212,194200,497154990,2655,2655,2655,2655,0
20231212,194100,497154990,2655,2655,2655,2655,0
20231212,194000,497154990,2655,2655,2655,2655,0
20231212,193900,497154990,2655,2655,2655,2655,0
20231212,193800,497154990,2655,2655,2655,2655,0
20231212,193700,497154990,2655,2655,2655,2655,0
20231212,193600,497154990,2655,2655,2655,2655,0
20231212,193500,497154990,2655,2655,2655,2655,0
20231212,193400,497154990,2655,2655,2655,2655,0
20231212,193300,497154990,2655,2655,2655,2655,0
20231212,193200,497154990,2655,2655,2655,2655,0
20231212,193100,497154990,2655,2655,2655,2655,0
20231212,193000,497154990,2655,2655,2655,2655,0
20231212,192900,497154990,2655,2655,2655,2655,0
20231212,192800,497154990,2655,2655,2655,2655,0
20231212,192700,497154990,2655,2655,2655,2655,0
20231212,192600,497154990,2655,2655,2655,2655,0
20231212,192500,497154990,2655,2655,2655,2655,0
20231212,192400,497154990,2655,2655,2655,2655,0
20231212,192300,497154990,2655,2655,2655,2655,0
20231212,192200,497154990,2655,2655,2655,2655,3490
20231212,192100,497154990,2655,2655,2655,2655,0
20231212,192000,497154990,2655,2655,2655,2655,0
20231212,191900,497154990,2655,2655,2655,2655,0
20231212,191800,497154990,2655,2655,2655,2655,0
20231212,191700,497154990,2655,2655,2655,2655,0
20231212,191600,497154990,2655,2655,2655,2655,0
20231212,191500,497154990,2655,2655,2655,2655,0
20231212,191400,497154990,2655,2655,2655,2655,0
20231212,191300,497154990,2655,2655,2655,2655,0
20231212,191200,497154990,2655,2655,2655,2655,0
20231212,191100,497154990,2655,2655,2655,2655,0
20231212,191000,497154990,2655,2655,2655,2655,0
20231212,190900,497154990,2655,2655,2655,2655,0
20231212,190800,497154990,2655,2655,2655,2655,0
20231212,190700,497154990,2655,2655,2655,2655,0
20231212,190600,497154990,2655,2655,2655,2655,0
20231212,190500,497154990,2655,2655,2655,2655,0
20231212,190400,497154990,2655,2655,2655,2655,0
20231212,190300,497154990,2655,2655,2655,2655,0
20231212,190200,497154990,2655,2655,2655,2655,0
20231212,190100,497154990,2655,2655,2655,2655,0
20231212,190000,497154990,2655,2655,2655,2655,0
20231212,185900,497154990,2655,2655,2655,2655,0
20231212,185800,497154990,2655,2655,2655,2655,0
20231212,185700,497154990,2655,2655,2655,2655,0
20231212,185600,497154990,2655,2655,2655,2655,0
20231212,185500,497154990,2655,2655,2655,2655,0
20231212,185400,497154990,2655,2655,2655,2655,0
20231212,185300,497154990,2655,2655,2655,2655,0
20231212,185200,497154990,2655,2655,2655,2655,3490
20231212,185100,497154990,2655,2655,2655,2655,0
20231212,185000,497154990,2655,2655,2655,2655,0
20231212,184900,497154990,2655,2655,2655,2655,0
20231212,184800,497154990,2655,2655,2655,2655,0
20231212,184700,497154990,2655,2655,2655,2655,0
20231212,184600,497154990,2655,2655,2655,2655,0
20231212,184500,497154990,2655,2655,2655,2655,0
20231212,184400,497154990,2655,2655,2655,2655,0
20231212,184300,497154990,2655,2655,2655,2655,0
20231212,184200,497154990,2655,2655,2655,2655,0
20231212,184100,497154990,2655,2655,2655,2655,0
20231212,184000,497154990,2655,2655,2655,2655,0
20231212,183900,497154990,2655,2655,2655,2655,0
20231212,183800,497154990,2655,2655,2655,2655,0
20231212,183700,497154990,2655,2655,2655,2655,0
20231212,183600,497154990,2655,2655,2655,2655,0
20231212,183500,497154990,2655,2655,2655,2655,0
20231212,183400,497154990,2655,2655,2655,2655,0
20231212,183300,497154990,2655,2655,2655,2655,0
20231212,183200,497154990,2655,2655,2655,2655,0
20231212,183100,497154990,2655,2655,2655,2655,0
20231212,183000,497154990,2655,2655,2655,2655,0
20231212,182900,497154990,2655,2655,2655,2655,0
20231212,182800,497154990,2655,2655,2655,2655,0
20231212,182700,497154990,2655,2655,2655,2655,0
20231212,182600,497154990,2655,2655,2655,2655,0
20231212,182500,497154990,2655,2655,2655,2655,0
20231212,182400,497154990,2655,2655,2655,2655,0
20231212,182300,497154990,2655,2655,2655,2655,0
20231212,182200,497154990,2655,2655,2655,2655,3490
20231212,182100,497154990,2655,2655,2655,2655,0
20231212,182000,497154990,2655,2655,2655,2655,0
20231212,181900,497154990,2655,2655,2655,2655,0
20231212,181800,497154990,2655,2655,2655,2655,0
20231212,181700,497154990,2655,2655,2655,2655,0
20231212,181600,497154990,2655,2655,2655,2655,0
20231212,181500,497154990,2655,2655,2655,2655,0
20231212,181400,497154990,2655,2655,2655,2655,0
20231212,181300,497154990,2655,2655,2655,2655,0
20231212,181200,497154990,2655,2655,2655,2655,0
20231212,181100,497154990,2655,2655,2655,2655,0
20231212,181000,497154990,2655,2655,2655,2655,0
20231212,180900,497154990,2655,2655,2655,2655,0
20231212,180800,497154990,2655,2655,2655,2655,0
20231212,180700,497154990,2655,2655,2655,2655,0
20231212,180600,497154990,2655,2655,2655,2655,0
20231212,180500,497154990,2655,2655,2655,2655,0
20231212,180400,497154990,2655,2655,2655,2655,0
20231212,180300,497154990,2655,2655,2655,2655,0
20231212,180200,497154990,2655,2655,2655,2655,0
20231212,180100,497154990,2655,2655,2655,2655,0
20231212,180000,497154990,2655,2655,2655,2655,0
20231212,175900,497154990,2655,2655,2655,2655,0
20231212,175800,497154990,2655,2655,2655,2655,0
20231212,175700,497154990,2655,2655,2655,2655,0
20231212,175600,497154990,2655,2655,2655,2655,0
20231212,175500,497154990,2655,2655,2655,2655,0
20231212,175400,497154990,2655,2655,2655,2655,0
20231212,175300,497154990,2655,2655,2655,2655,0
20231212,175200,497154990,2655,2655,2655,2655,3490
20231212,175100,497154990,2655,2655,2655,2655,0
20231212,175000,497154990,2655,2655,2655,2655,0
20231212,174900,497154990,2655,2655,2655,2655,0
20231212,174800,497154990,2655,2655,2655,2655,0
20231212,174700,497154990,2655,2655,2655,2655,0
20231212,174600,497154990,2655,2655,2655,2655,0
20231212,174500,497154990,2655,2655,2655,2655,0
20231212,174400,497154990,2655,2655,2655,2655,0
20231212,174300,497154990,2655,2655,2655,2655,0
20231212,174200,497154990,2655,2655,2655,2655,0
20231212,174100,497154990,2655,2655,2655,2655,0
20231212,174000,497154990,2655,2655,2655,2655,0
20231212,173900,497154990,2655,2655,2655,2655,0
20231212,173800,497154990,2655,2655,2655,2655,0
20231212,173700,497154990,2655,2655,2655,2655,0
20231212,173600,497154990,2655,2655,2655,2655,0
20231212,173500,497154990,2655,2655,2655,2655,0
20231212,173400,497154990,2655,2655,2655,2655,0
20231212,173300,497154990,2655,2655,2655,2655,0
20231212,173200,497154990,2655,2655,2655,2655,0
20231212,173100,497154990,2655,2655,2655,2655,0
20231212,173000,497154990,2655,2655,2655,2655,0
20231212,172900,497154990,2655,2655,2655,2655,0
20231212,172800,497154990,2655,2655,2655,2655,0
20231212,172700,497154990,2655,2655,2655,2655,0
20231212,172600,497154990,2655,2655,2655,2655,0
20231212,172500,497154990,2655,2655,2655,2655,0
20231212,172400,497154990,2655,2655,2655,2655,0
20231212,172300,497154990,2655,2655,2655,2655,0
20231212,172200,497154990,2655,2655,2655,2655,3490
20231212,172100,497154990,2655,2655,2655,2655,0
20231212,172000,497154990,2655,2655,2655,2655,0
20231212,171900,497154990,2655,2655,2655,2655,0
20231212,171800,497154990,2655,2655,2655,2655,0
20231212,171700,497154990,2655,2655,2655,2655,0
20231212,171600,497154990,2655,2655,2655,2655,0
20231212,171500,497154990,2655,2655,2655,2655,0
20231212,171400,497154990,2655,2655,2655,2655,0
20231212,171300,497154990,2655,2655,2655,2655,0
20231212,171200,497154990,2655,2655,2655,2655,0
20231212,171100,497154990,2655,2655,2655,2655,0
20231212,171000,497154990,2655,2655,2655,2655,0
20231212,170900,497154990,2655,2655,2655,2655,0
20231212,170800,497154990,2655,2655,2655,2655,0
20231212,170700,497154990,2655,2655,2655,2655,0
20231212,170600,497154990,2655,2655,2655,2655,0
20231212,170500,497154990,2655,2655,2655,2655,0
20231212,170400,497154990,2655,2655,2655,2655,0
20231212,170300,497154990,2655,2655,2655,2655,0
20231212,170200,497154990,2655,2655,2655,2655,0
20231212,170100,497154990,2655,2655,2655,2655,0
20231212,170000,497154990,2655,2655,2655,2655,0
20231212,165900,497154990,2655,2655,2655,2655,0
20231212,165800,497154990,2655,2655,2655,2655,0
20231212,165700,497154990,2655,2655,2655,2655,0
20231212,165600,497154990,2655,2655,2655,2655,0
20231212,165500,497154990,2655,2655,2655,2655,0
20231212,165400,497154990,2655,2655,2655,2655,0
20231212,165300,497154990,2655,2655,2655,2655,0
20231212,165200,497154990,2655,2655,2655,2655,3490
20231212,165100,497154990,2655,2655,2655,2655,0
20231212,165000,497154990,2655,2655,2655,2655,0
20231212,164900,497154990,2655,2655,2655,2655,0
20231212,164800,497154990,2655,2655,2655,2655,0
20231212,164700,497154990,2655,2655,2655,2655,0
20231212,164600,497154990,2655,2655,2655,2655,0
20231212,164500,497154990,2655,2655,2655,2655,0
20231212,164400,497154990,2655,2655,2655,2655,0
20231212,164300,497154990,2655,2655,2655,2655,0
20231212,164200,497154990,2655,2655,2655,2655,0
20231212,164100,497154990,2655,2655,2655,2655,0
20231212,164000,497154990,2655,2655,2655,2655,0
20231212,163900,497154990,2655,2655,2655,2655,0
20231212,163800,497154990,2655,2655,2655,2655,0
20231212,163700,497154990,2655,2655,2655,2655,0
20231212,163600,497154990,2655,2655,2655,2655,0
20231212,163500,497154990,2655,2655,2655,2655,0
20231212,163400,497154990,2655,2655,2655,2655,0
20231212,163300,497154990,2655,2655,2655,2655,0
20231212,163200,497154990,2655,2655,2655,2655,0
20231212,163100,497154990,2655,2655,2655,2655,0
20231212,163000,497154990,2655,2655,2655,2655,0
20231212,162900,497154990,2655,2655,2655,2655,0
20231212,162800,497154990,2655,2655,2655,2655,0
20231212,162700,497154990,2655,2655,2655,2655,0
20231212,162600,497154990,2655,2655,2655,2655,0
20231212,162500,497154990,2655,2655,2655,2655,0
20231212,162400,497154990,2655,2655,2655,2655,0
20231212,162300,497154990,2655,2655,2655,2655,0
20231212,162200,497154990,2655,2655,2655,2655,3490
20231212,162100,497154990,2655,2655,2655,2655,0
20231212,162000,497154990,2655,2655,2655,2655,0
20231212,161900,497154990,2655,2655,2655,2655,0
20231212,161800,497154990,2655,2655,2655,2655,0
20231212,161700,497154990,2655,2655,2655,2655,0
20231212,161600,497154990,2655,2655,2655,2655,0
20231212,161500,497154990,2655,2655,2655,2655,0
20231212,161400,497154990,2655,2655,2655,2655,0
20231212,161300,497154990,2655,2655,2655,2655,0
20231212,161200,497154990,2655,2655,2655,2655,0
20231212,161100,497154990,2655,2655,2655,2655,0
20231212,161000,497154990,2655,2655,2655,2655,0
20231212,160900,497154990,2655,2655,2655,2655,0
20231212,160800,497154990,2655,2655,2655,2655,0
20231212,160700,497154990,2655,2655,2655,2655,0
20231212,160600,497154990,2655,2655,2655,2655,0
20231212,160500,497154990,2655,2655,2655,2655,0
20231212,160400,497154990,2655,2655,2655,2655,0
20231212,160300,497154990,2655,2655,2655,2655,0
20231212,160200,497154990,2655,2655,2655,2655,0
20231212,160100,497154990,2655,2655,2655,2655,0
20231212,160000,497154990,2655,2655,2655,2655,0
20231212,155900,497154990,2655,2655,2655,2655,0
20231212,155800,497154990,2655,2655,2655,2655,0
20231212,155700,497154990,2655,2655,2655,2655,0
20231212,155600,497154990,2655,2655,2655,2655,0
20231212,155500,497154990,2655,2655,2655,2655,0
20231212,155400,497154990,2655,2655,2655,2655,0
20231212,155300,497154990,2655,2655,2655,2655,0
20231212,155200,497154990,2655,2655,2655,2655,3490
20231212,155100,497154990,2655,2655,2655,2655,0
20231212,155000,497154990,2655,2655,2655,2655,0
20231212,154900,497154990,2655,2655,2655,2655,0
20231212,154800,497154990,2655,2655,2655,2655,0
20231212,154700,497154990,2655,2655,2655,2655,0
20231212,154600,497154990,2655,2655,2655,2655,0
20231212,154500,497154990,2655,2655,2655,2655,0
20231212,154400,497154990,2655,2655,2655,2655,0
20231212,154300,497154990,2655,2655,2655,2655,0
20231212,154200,497154990,2655,2655,2655,2655,0
20231212,154100,497154990,2655,2655,2655,2655,0
20231212,154000,497154990,2655,2655,2655,2655,0
20231212,153900,497154990,2655,2655,2655,2655,0
20231212,153800,497154990,2655,2655,2655,2655,0
20231212,153700,497154990,2655,2655,2655,2655,0
20231212,153600,497154990,2655,2655,2655,2655,0
20231212,153500,497154990,2655,2655,2655,2655,0
20231212,153400,497154990,2655,2655,2655,2655,0
20231212,153300,497154990,2655,2655,2655,2655,0
20231212,153200,497154990,2655,2655,2655,2655,0
20231212,153100,497154990,2655,2655,2655,2655,0
20231212,153000,497154990,2655,2655,2655,2655,3490
20231212,152900,487889040,2655,2655,2655,2655,0
20231212,152800,487889040,2655,2655,2655,2655,0
20231212,152700,487889040,2655,2655,2655,2655,0
20231212,152600,487889040,2655,2655,2655,2655,0
20231212,152500,487889040,2655,2655,2655,2655,0
20231212,152400,487889040,2655,2655,2655,2655,0
20231212,152300,487889040,2655,2655,2655,2655,0
20231212,152200,487889040,2655,2655,2655,2655,0
20231212,152100,487889040,2655,2655,2655,2655,0
20231212,152000,487889040,2655,2655,2655,2655,0
20231212,151900,487889040,2655,2650,2655,2650,5783
20231212,151800,472560600,2650,2650,2650,2650,246
20231212,151700,471908700,2655,2660,2660,2655,12
20231212,151600,471876835,2660,2655,2660,2650,2799
20231212,151500,464458865,2650,2655,2655,2650,1794
20231212,151400,459703575,2660,2660,2660,2660,0
20231212,151300,459703575,2660,2660,2660,2660,50
20231212,151200,459570575,2660,2655,2660,2655,797
20231212,151100,457454405,2655,2655,2655,2655,388
20231212,151000,456424265,2660,2665,2665,2655,5849
20231212,150900,440869105,2665,2665,2665,2665,25
20231212,150800,440802480,2665,2665,2665,2665,100
20231212,150700,440535980,2665,2660,2665,2660,83
20231212,150600,440315185,2665,2665,2665,2665,1
20231212,150500,440312520,2660,2660,2660,2660,400
20231212,150400,439248520,2660,2660,2660,2660,300
20231212,150300,438450520,2660,2660,2660,2660,0
20231212,150200,438450520,2660,2660,2660,2660,0
20231212,150100,438450520,2660,2660,2660,2660,0
20231212,150000,438450520,2660,2655,2660,2655,1790
20231212,145900,433690400,2650,2655,2655,2650,1050
20231212,145800,430907650,2655,2655,2655,2655,8
20231212,145700,430886410,2655,2655,2655,2655,363
20231212,145600,429922645,2655,2655,2655,2655,3
20231212,145500,429914680,2650,2650,2650,2650,70
20231212,145400,429729180,2655,2655,2655,2655,152
20231212,145300,429325620,2655,2655,2655,2655,1
20231212,145200,429322965,2650,2650,2650,2650,0
20231212,145100,429322965,2650,2650,2650,2650,1000
20231212,145000,426672965,2655,2655,2655,2655,0
20231212,144900,426672965,2655,2655,2655,2655,50
20231212,144800,426540215,2650,2650,2650,2650,1000
20231212,144700,423890215,2650,2650,2650,2650,0
20231212,144600,423890215,2650,2660,2660,2650,2101
20231212,144500,418317305,2660,2660,2660,2660,1
20231212,144400,418314645,2660,2660,2660,2660,100
20231212,144300,418048645,2655,2655,2655,2655,0
20231212,144200,418048645,2655,2655,2655,2655,560
20231212,144100,416561845,2660,2655,2660,2655,13
20231212,144000,416527270,2655,2655,2655,2655,0
20231212,143900,416527270,2655,2655,2655,2655,0
20231212,143800,416527270,2655,2655,2655,2650,1859
20231212,143700,411597495,2655,2655,2655,2655,715
20231212,143600,409699170,2650,2650,2650,2650,0
20231212,143500,409699170,2650,2650,2650,2650,0
20231212,143400,409699170,2650,2655,2655,2650,5960
20231212,143300,393883845,2655,2655,2655,2655,0
20231212,143200,393883845,2655,2655,2655,2655,0
20231212,143100,393883845,2655,2655,2655,2655,220
20231212,143000,393299745,2660,2660,2660,2660,0
20231212,142900,393299745,2660,2660,2660,2660,0
20231212,142800,393299745,2660,2660,2660,2660,1084
20231212,142700,390416305,2665,2665,2665,2665,0
20231212,142600,390416305,2665,2665,2665,2665,0
20231212,142500,390416305,2665,2665,2665,2665,293
20231212,142400,389635460,2665,2665,2665,2665,5
20231212,142300,389622135,2665,2665,2665,2660,249
20231212,142200,388959500,2665,2660,2665,2660,164
20231212,142100,388523160,2660,2655,2660,2655,221
20231212,142000,387936300,2655,2655,2655,2655,15
20231212,141900,387896475,2655,2655,2655,2655,891
20231212,141800,385530870,2655,2655,2655,2655,0
20231212,141700,385530870,2655,2655,2655,2655,2531
20231212,141600,378811065,2655,2655,2655,2655,0
20231212,141500,378811065,2655,2660,2660,2655,1551
20231212,141400,374693155,2655,2655,2655,2655,71
20231212,141300,374504650,2660,2660,2660,2660,3
20231212,141200,374496670,2655,2655,2655,2655,0
20231212,141100,374496670,2655,2655,2655,2655,0
20231212,141000,374496670,2655,2655,2655,2655,55
20231212,140900,374350645,2655,2655,2655,2655,75
20231212,140800,374151520,2660,2660,2660,2660,1395
20231212,140700,370440820,2660,2660,2660,2660,292
20231212,140600,369664100,2660,2660,2660,2660,305
20231212,140500,368852800,2660,2660,2660,2660,1798
20231212,140400,364070120,2660,2660,2660,2660,50
20231212,140300,363937120,2665,2665,2665,2665,0
20231212,140200,363937120,2665,2665,2665,2665,0
20231212,140100,363937120,2665,2665,2665,2665,0
20231212,140000,363937120,2665,2665,2665,2665,0
20231212,135900,363937120,2665,2665,2665,2665,0
20231212,135800,363937120,2665,2665,2665,2665,10
20231212,135700,363910470,2660,2660,2660,2660,0
20231212,135600,363910470,2660,2665,2665,2660,93
20231212,135500,363663035,2660,2660,2660,2660,0
20231212,135400,363663035,2660,2665,2665,2660,620
20231212,135300,362010985,2665,2665,2665,2665,0
20231212,135200,362010985,2665,2665,2665,2665,0
20231212,135100,362010985,2665,2665,2665,2665,192
20231212,135000,361499305,2665,2665,2665,2665,0
20231212,134900,361499305,2665,2665,2665,2665,49
20231212,134800,361368720,2660,2660,2660,2660,0
20231212,134700,361368720,2660,2660,2660,2660,0
20231212,134600,361368720,2660,2660,2660,2660,300
20231212,134500,360570720,2660,2660,2660,2660,0
20231212,134400,360570720,2660,2660,2660,2660,25
20231212,134300,360504220,2655,2655,2655,2655,0
20231212,134200,360504220,2655,2655,2655,2655,0
20231212,134100,360504220,2655,2655,2655,2655,0
20231212,134000,360504220,2655,2655,2655,2655,0
20231212,133900,360504220,2655,2655,2655,2655,1100
20231212,133800,357583720,2655,2655,2655,2655,204
20231212,133700,357042100,2655,2655,2655,2655,0
20231212,133600,357042100,2655,2655,2655,2655,100
20231212,133500,356776600,2655,2660,2660,2655,1000
20231212,133400,354117015,2655,2655,2655,2655,100
20231212,133300,353851515,2655,2665,2665,2655,1927
20231212,133200,348727740,2665,2665,2665,2665,376
20231212,133100,347725700,2665,2665,2665,2665,0
20231212,133000,347725700,2665,2665,2665,2665,60
20231212,132900,347565800,2660,2665,2665,2660,153
20231212,132800,347158620,2660,2665,2665,2660,112
20231212,132700,346860695,2665,2665,2665,2665,0
20231212,132600,346860695,2665,2660,2665,2660,247
20231212,132500,346203440,2660,2660,2660,2660,5
20231212,132400,346190140,2655,2655,2655,2655,0
20231212,132300,346190140,2655,2655,2655,2655,0
20231212,132200,346190140,2655,2655,2655,2655,38
20231212,132100,346089250,2660,2660,2660,2660,200
20231212,132000,345557250,2660,2660,2660,2660,300
20231212,131900,344759250,2660,2660,2660,2660,9
20231212,131800,344735310,2655,2655,2655,2655,0
20231212,131700,344735310,2655,2655,2655,2655,515
20231212,131600,343367985,2655,2655,2655,2655,1
20231212,131500,343365330,2655,2655,2655,2655,4
20231212,131400,343354710,2650,2650,2650,2650,0
20231212,131300,343354710,2650,2650,2650,2650,7
20231212,131200,343336160,2660,2660,2660,2660,7
20231212,131100,343317540,2660,2660,2660,2660,0
20231212,131000,343317540,2660,2655,2660,2655,13
20231212,130900,343282975,2660,2660,2660,2660,0
20231212,130800,343282975,2660,2660,2660,2660,1
20231212,130700,343280315,2655,2660,2660,2655,1418
20231212,130600,339515520,2660,2660,2660,2660,0
20231212,130500,339515520,2660,2660,2660,2660,1
20231212,130400,339512860,2660,2660,2660,2660,0
20231212,130300,339512860,2660,2660,2660,2660,0
20231212,130200,339512860,2660,2660,2660,2660,252
20231212,130100,338842540,2660,2660,2660,2660,0
20231212,130000,338842540,2660,2660,2660,2660,2
20231212,125900,338837220,2655,2655,2655,2655,0
20231212,125800,338837220,2655,2660,2660,2655,282
20231212,125700,338088040,2660,2660,2660,2660,0
20231212,125600,338088040,2660,2670,2670,2660,1008
20231212,125500,335406735,2670,2670,2670,2670,1
20231212,125400,335404065,2655,2655,2655,2655,500
20231212,125300,334076565,2655,2660,2660,2655,40
20231212,125200,333970330,2675,2675,2675,2675,0
20231212,125100,333970330,2675,2675,2675,2675,0
20231212,125000,333970330,2675,2675,2675,2675,268
20231212,124900,333253430,2670,2670,2670,2670,282
20231212,124800,332500490,2670,2670,2670,2670,0
20231212,124700,332500490,2670,2670,2670,2670,3
20231212,124600,332492480,2660,2660,2660,2660,0
20231212,124500,332492480,2660,2660,2660,2660,0
20231212,124400,332492480,2660,2660,2660,2660,0
20231212,124300,332492480,2660,2660,2660,2660,0
20231212,124200,332492480,2660,2660,2660,2660,117
20231212,124100,332181260,2670,2670,2670,2670,0
20231212,124000,332181260,2670,2670,2670,2670,0
20231212,123900,332181260,2670,2670,2670,2670,0
20231212,123800,332181260,2670,2670,2670,2670,0
20231212,123700,332181260,2670,2670,2670,2670,3
20231212,123600,332173250,2660,2660,2660,2660,0
20231212,123500,332173250,2660,2660,2660,2660,0
20231212,123400,332173250,2660,2660,2660,2660,0
20231212,123300,332173250,2660,2660,2660,2660,0
20231212,123200,332173250,2660,2665,2665,2660,201
20231212,123100,331638585,2675,2675,2675,2675,0
20231212,123000,331638585,2675,2675,2675,2675,1
20231212,122900,331635910,2675,2675,2675,2675,61
20231212,122800,331472735,2680,2680,2680,2680,0
20231212,122700,331472735,2680,2680,2680,2680,0
20231212,122600,331472735,2680,2680,2680,2680,2011
20231212,122500,326083255,2690,2670,2690,2670,4657
20231212,122400,313602490,2675,2665,2675,2665,5091
20231212,122300,299999410,2650,2655,2655,2650,2000
20231212,122200,294694395,2660,2660,2660,2660,18
20231212,122100,294646515,2665,2665,2665,2665,0
20231212,122000,294646515,2665,2665,2665,2665,5
20231212,121900,294633190,2665,2660,2665,2650,2135
20231212,121800,288975325,2660,2655,2665,2655,882
20231212,121700,286633585,2660,2660,2660,2660,2
20231212,121600,286628265,2665,2665,2665,2665,0
20231212,121500,286628265,2665,2660,2665,2660,14
20231212,121400,286590975,2665,2660,2665,2660,20
20231212,121300,286537690,2660,2660,2660,2660,3
20231212,121200,286529710,2665,2665,2665,2665,4
20231212,121100,286519050,2665,2655,2665,2655,1287
20231212,121000,283101535,2655,2665,2665,2655,61
20231212,120900,282939380,2665,2660,2665,2660,1238
20231212,120800,279646270,2665,2660,2665,2660,118
20231212,120700,279332300,2665,2665,2665,2665,1
20231212,120600,279329635,2665,2665,2665,2665,7
20231212,120500,279310980,2660,2660,2660,2660,665
20231212,120400,277542080,2655,2655,2655,2655,0
20231212,120300,277542080,2655,2655,2655,2655,0
20231212,120200,277542080,2655,2655,2655,2655,344
20231212,120100,276628760,2655,2655,2655,2655,861
20231212,120000,274342805,2655,2655,2655,2655,24
20231212,115900,274279085,2660,2660,2660,2660,0
20231212,115800,274279085,2660,2660,2660,2660,0
20231212,115700,274279085,2660,2655,2660,2655,18
20231212,115600,274231290,2655,2655,2655,2655,0
20231212,115500,274231290,2655,2655,2655,2655,0
20231212,115400,274231290,2655,2655,2655,2655,0
20231212,115300,274231290,2655,2655,2655,2655,18
20231212,115200,274183500,2655,2655,2655,2655,0
20231212,115100,274183500,2655,2655,2655,2655,0
20231212,115000,274183500,2655,2655,2655,2655,100
20231212,114900,273918000,2655,2655,2655,2655,3
20231212,114800,273910035,2655,2655,2655,2655,1
20231212,114700,273907380,2655,2655,2655,2655,1
20231212,114600,273904725,2655,2655,2655,2655,0
20231212,114500,273904725,2655,2655,2655,2655,0
20231212,114400,273904725,2655,2655,2655,2655,174
20231212,114300,273442755,2655,2655,2655,2655,5
20231212,114200,273429480,2650,2650,2650,2650,16
20231212,114100,273387080,2655,2650,2655,2650,24
20231212,114000,273323450,2650,2650,2650,2650,3
20231212,113900,273315500,2650,2650,2650,2650,50
20231212,113800,273183000,2650,2650,2650,2650,0
20231212,113700,273183000,2650,2640,2650,2640,2210
20231212,113600,267347600,2640,2645,2645,2640,1262
20231212,113500,264014620,2645,2645,2645,2645,1
20231212,113400,264011975,2640,2640,2640,2640,1
20231212,113300,264009335,2640,2645,2645,2640,1529
20231212,113200,259971340,2645,2645,2645,2645,0
20231212,113100,259971340,2645,2645,2645,2645,178
20231212,113000,259500530,2645,2650,2650,2645,2302
20231212,112900,253411640,2650,2650,2650,2650,4
20231212,112800,253401040,2650,2645,2650,2645,3
20231212,112700,253393095,2645,2650,2650,2645,240
20231212,112600,252758275,2650,2650,2650,2650,0
20231212,112500,252758275,2650,2650,2650,2650,0
20231212,112400,252758275,2650,2650,2650,2650,514
20231212,112300,251396175,2655,2655,2655,2655,24
20231212,112200,251332455,2650,2650,2650,2650,4410
20231212,112100,239645955,2650,2650,2650,2650,2
20231212,112000,239640655,2650,2655,2655,2650,117
20231212,111900,239330100,2655,2655,2655,2655,1
20231212,111800,239327445,2655,2655,2655,2655,0
20231212,111700,239327445,2655,2655,2655,2655,518
20231212,111600,237952155,2660,2660,2660,2660,19
20231212,111500,237901615,2660,2660,2660,2660,0
20231212,111400,237901615,2660,2660,2660,2660,0
20231212,111300,237901615,2660,2660,2660,2660,0
20231212,111200,237901615,2660,2660,2660,2660,0
20231212,111100,237901615,2660,2660,2660,2660,1
20231212,111000,237898955,2650,2650,2650,2650,0
20231212,110900,237898955,2650,2655,2660,2650,2555
20231212,110800,231110505,2660,2660,2660,2660,2
20231212,110700,231105185,2660,2660,2660,2660,0
20231212,110600,231105185,2660,2660,2660,2660,675
20231212,110500,229309685,2660,2660,2660,2660,1
20231212,110400,229307025,2660,2660,2660,2660,0
20231212,110300,229307025,2660,2660,2660,2660,12
20231212,110200,229275105,2660,2665,2665,2660,680
20231212,110100,227466155,2665,2665,2665,2665,1
20231212,110000,227463490,2665,2665,2665,2665,0
20231212,105900,227463490,2665,2665,2665,2665,0
20231212,105800,227463490,2665,2665,2665,2665,2
20231212,105700,227458160,2665,2660,2665,2660,11
20231212,105600,227428895,2655,2655,2655,2655,500
20231212,105500,226101395,2655,2655,2655,2655,393
20231212,105400,225057980,2655,2655,2655,2655,23
20231212,105300,224996915,2660,2660,2660,2660,2124
20231212,105200,219347075,2665,2665,2665,2665,0
20231212,105100,219347075,2665,2665,2665,2665,0
20231212,105000,219347075,2665,2665,2665,2665,0
20231212,104900,219347075,2665,2665,2665,2665,20
20231212,104800,219293775,2665,2665,2665,2665,393
20231212,104700,218246430,2665,2665,2665,2665,5
20231212,104600,218233105,2665,2665,2665,2665,1
20231212,104500,218230440,2665,2665,2665,2665,37
20231212,104400,218131835,2665,2655,2665,2655,80
20231212,104300,217919215,2655,2655,2655,2650,1098
20231212,104200,215009235,2650,2650,2650,2650,0
20231212,104100,215009235,2650,2655,2655,2650,158
20231212,104000,214590530,2650,2655,2655,2650,320
20231212,103900,213741725,2650,2660,2660,2650,4302
20231212,103800,202333960,2665,2665,2665,2665,125
20231212,103700,202000835,2665,2665,2665,2665,15
20231212,103600,201960860,2665,2665,2665,2665,33
20231212,103500,201872915,2665,2665,2665,2665,0
20231212,103400,201872915,2665,2665,2665,2665,0
20231212,103300,201872915,2665,2665,2665,2665,6
20231212,103200,201856925,2655,2660,2660,2655,3657
20231212,103100,192146380,2665,2665,2665,2665,473
20231212,103000,190885835,2665,2670,2670,2665,214
20231212,102900,190315025,2670,2670,2670,2670,0
20231212,102800,190315025,2670,2670,2670,2670,50
20231212,102700,190181525,2670,2670,2670,2670,1
20231212,102600,190178855,2670,2670,2670,2670,10
20231212,102500,190152155,2670,2670,2670,2670,6
20231212,102400,190136135,2675,2670,2675,2670,312
20231212,102300,189303085,2670,2660,2670,2660,2
20231212,102200,189297755,2670,2670,2670,2670,1
20231212,102100,189295085,2660,2665,2665,2660,4130
20231212,102000,178309280,2670,2670,2670,2670,10
20231212,101900,178282580,2670,2670,2670,2670,0
20231212,101800,178282580,2670,2670,2670,2670,0
20231212,101700,178282580,2670,2670,2670,2670,0
20231212,101600,178282580,2670,2660,2670,2660,189
20231212,101500,177778840,2655,2670,2670,2655,17897
20231212,101400,130232840,2665,2670,2670,2665,3018
20231212,101300,122179845,2675,2675,2675,2675,0
20231212,101200,122179845,2675,2675,2675,2675,0
20231212,101100,122179845,2675,2675,2675,2675,0
20231212,101000,122179845,2675,2675,2675,2675,10
20231212,100900,122153095,2675,2675,2675,2675,0
20231212,100800,122153095,2675,2670,2675,2670,90
20231212,100700,121912745,2670,2670,2670,2670,1470
20231212,100600,117987845,2675,2675,2675,2675,10
20231212,100500,117961095,2675,2675,2675,2675,1
20231212,100400,117958420,2675,2675,2675,2675,150
20231212,100300,117557170,2675,2675,2675,2675,520
20231212,100200,116166170,2670,2670,2670,2670,0
20231212,100100,116166170,2670,2670,2670,2670,0
20231212,100000,116166170,2670,2670,2670,2670,2
20231212,095900,116160830,2665,2665,2665,2665,50
20231212,095800,116027580,2665,2670,2670,2665,3562
20231212,095700,106523525,2675,2675,2675,2675,50
20231212,095600,106389775,2675,2675,2675,2675,210
20231212,095500,105828025,2675,2675,2675,2675,330
20231212,095400,104945275,2675,2675,2675,2675,101
20231212,095300,104675100,2675,2675,2675,2675,575
20231212,095200,103136975,2675,2680,2680,2675,678
20231212,095100,101323320,2675,2675,2675,2675,0
20231212,095000,101323320,2675,2675,2675,2675,10
20231212,094900,101296570,2680,2680,2680,2680,1
20231212,094800,101293890,2675,2680,2680,2675,1041
20231212,094700,98507730,2685,2685,2685,2685,7
20231212,094600,98488935,2685,2685,2685,2685,537
20231212,094500,97047090,2695,2680,2695,2680,34
20231212,094400,96955725,2680,2680,2690,2680,319
20231212,094300,96100720,2685,2685,2685,2685,0
20231212,094200,96100720,2685,2685,2685,2685,14
20231212,094100,96063130,2695,2685,2695,2675,9486
20231212,094000,70639955,2695,2695,2695,2690,27
20231212,093900,70567270,2695,2695,2695,2695,142
20231212,093800,70184580,2695,2700,2700,2695,11
20231212,093700,70154890,2700,2700,2700,2685,1680
20231212,093600,65643740,2690,2700,2700,2690,1011
20231212,093500,62924050,2685,2690,2690,2685,38
20231212,093400,62822015,2700,2690,2700,2685,864
20231212,093300,60502035,2685,2700,2700,2685,809
20231212,093200,58322230,2700,2700,2700,2700,0
20231212,093100,58322230,2700,2700,2700,2700,9
20231212,093000,58297930,2700,2700,2700,2700,2
20231212,092900,58292530,2700,2690,2700,2685,20
20231212,092800,58238630,2700,2695,2700,2695,10
20231212,092700,58211635,2700,2700,2700,2700,0
20231212,092600,58211635,2700,2700,2700,2700,21
20231212,092500,58154935,2685,2700,2700,2685,114
20231212,092400,57848650,2700,2700,2700,2700,344
20231212,092300,56919850,2700,2700,2700,2700,1713
20231212,092200,52294750,2680,2700,2700,2680,1009
20231212,092100,49586990,2700,2690,2700,2690,20
20231212,092000,49533010,2690,2700,2700,2690,14
20231212,091900,49495330,2700,2685,2700,2685,700
20231212,091800,47612830,2685,2690,2690,2685,200
20231212,091700,47075775,2690,2705,2705,2690,1084
20231212,091600,44156065,2705,2700,2705,2700,5
20231212,091500,44142550,2705,2700,2705,2700,3317
20231212,091400,35180990,2700,2700,2700,2700,9
20231212,091300,35156690,2690,2695,2695,2690,566
20231212,091200,33631365,2695,2690,2695,2690,210
20231212,091100,33066420,2690,2690,2695,2690,222
20231212,091000,32469195,2690,2690,2695,2690,313
20231212,090900,31627180,2690,2700,2700,2690,415
20231212,090800,30509730,2685,2695,2695,2685,1604
20231212,090700,26200285,2700,2700,2700,2700,10
20231212,090600,26173285,2705,2700,2705,2700,71
20231212,090500,25981280,2700,2685,2700,2685,539
20231212,090400,24533945,2700,2700,2700,2700,21
20231212,090300,24477245,2675,2675,2675,2675,0
20231212,090200,24477245,2675,2690,2690,2675,4987
20231212,090100,11122420,2685,2695,2695,2685,579
20231212,090000,9564405,2700,2705,2710,2700,3537