KissMeData/082850/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,195000,2770928835,2785,2785,2785,2785,4308
20241212,194900,2770928835,2785,2785,2785,2785,0
20241212,194800,2770928835,2785,2785,2785,2785,0
20241212,194700,2770928835,2785,2785,2785,2785,0
20241212,194600,2770928835,2785,2785,2785,2785,0
20241212,194500,2770928835,2785,2785,2785,2785,0
20241212,194400,2770928835,2785,2785,2785,2785,0
20241212,194300,2770928835,2785,2785,2785,2785,0
20241212,194200,2770928835,2785,2785,2785,2785,0
20241212,194100,2770928835,2785,2785,2785,2785,0
20241212,194000,2770928835,2785,2785,2785,2785,0
20241212,193900,2770928835,2785,2785,2785,2785,0
20241212,193800,2770928835,2785,2785,2785,2785,0
20241212,193700,2770928835,2785,2785,2785,2785,0
20241212,193600,2770928835,2785,2785,2785,2785,0
20241212,193500,2770928835,2785,2785,2785,2785,0
20241212,193400,2770928835,2785,2785,2785,2785,0
20241212,193300,2770928835,2785,2785,2785,2785,0
20241212,193200,2770928835,2785,2785,2785,2785,0
20241212,193100,2770928835,2785,2785,2785,2785,0
20241212,193000,2770928835,2785,2785,2785,2785,0
20241212,192900,2770928835,2785,2785,2785,2785,0
20241212,192800,2770928835,2785,2785,2785,2785,0
20241212,192700,2770928835,2785,2785,2785,2785,0
20241212,192600,2770928835,2785,2785,2785,2785,0
20241212,192500,2770928835,2785,2785,2785,2785,0
20241212,192400,2770928835,2785,2785,2785,2785,0
20241212,192300,2770928835,2785,2785,2785,2785,0
20241212,192200,2770928835,2785,2785,2785,2785,0
20241212,192100,2770928835,2785,2785,2785,2785,0
20241212,192000,2770928835,2785,2785,2785,2785,4308
20241212,191900,2770928835,2785,2785,2785,2785,0
20241212,191800,2770928835,2785,2785,2785,2785,0
20241212,191700,2770928835,2785,2785,2785,2785,0
20241212,191600,2770928835,2785,2785,2785,2785,0
20241212,191500,2770928835,2785,2785,2785,2785,0
20241212,191400,2770928835,2785,2785,2785,2785,0
20241212,191300,2770928835,2785,2785,2785,2785,0
20241212,191200,2770928835,2785,2785,2785,2785,0
20241212,191100,2770928835,2785,2785,2785,2785,0
20241212,191000,2770928835,2785,2785,2785,2785,0
20241212,190900,2770928835,2785,2785,2785,2785,0
20241212,190800,2770928835,2785,2785,2785,2785,0
20241212,190700,2770928835,2785,2785,2785,2785,0
20241212,190600,2770928835,2785,2785,2785,2785,0
20241212,190500,2770928835,2785,2785,2785,2785,0
20241212,190400,2770928835,2785,2785,2785,2785,0
20241212,190300,2770928835,2785,2785,2785,2785,0
20241212,190200,2770928835,2785,2785,2785,2785,0
20241212,190100,2770928835,2785,2785,2785,2785,0
20241212,190000,2770928835,2785,2785,2785,2785,0
20241212,185900,2770928835,2785,2785,2785,2785,0
20241212,185800,2770928835,2785,2785,2785,2785,0
20241212,185700,2770928835,2785,2785,2785,2785,0
20241212,185600,2770928835,2785,2785,2785,2785,0
20241212,185500,2770928835,2785,2785,2785,2785,0
20241212,185400,2770928835,2785,2785,2785,2785,0
20241212,185300,2770928835,2785,2785,2785,2785,0
20241212,185200,2770928835,2785,2785,2785,2785,0
20241212,185100,2770928835,2785,2785,2785,2785,0
20241212,185000,2770928835,2785,2785,2785,2785,4308
20241212,184900,2770928835,2785,2785,2785,2785,0
20241212,184800,2770928835,2785,2785,2785,2785,0
20241212,184700,2770928835,2785,2785,2785,2785,0
20241212,184600,2770928835,2785,2785,2785,2785,0
20241212,184500,2770928835,2785,2785,2785,2785,0
20241212,184400,2770928835,2785,2785,2785,2785,0
20241212,184300,2770928835,2785,2785,2785,2785,0
20241212,184200,2770928835,2785,2785,2785,2785,0
20241212,184100,2770928835,2785,2785,2785,2785,0
20241212,184000,2770928835,2785,2785,2785,2785,0
20241212,183900,2770928835,2785,2785,2785,2785,0
20241212,183800,2770928835,2785,2785,2785,2785,0
20241212,183700,2770928835,2785,2785,2785,2785,0
20241212,183600,2770928835,2785,2785,2785,2785,0
20241212,183500,2770928835,2785,2785,2785,2785,0
20241212,183400,2770928835,2785,2785,2785,2785,0
20241212,183300,2770928835,2785,2785,2785,2785,0
20241212,183200,2770928835,2785,2785,2785,2785,0
20241212,183100,2770928835,2785,2785,2785,2785,0
20241212,183000,2770928835,2785,2785,2785,2785,0
20241212,182900,2770928835,2785,2785,2785,2785,0
20241212,182800,2770928835,2785,2785,2785,2785,0
20241212,182700,2770928835,2785,2785,2785,2785,0
20241212,182600,2770928835,2785,2785,2785,2785,0
20241212,182500,2770928835,2785,2785,2785,2785,0
20241212,182400,2770928835,2785,2785,2785,2785,0
20241212,182300,2770928835,2785,2785,2785,2785,0
20241212,182200,2770928835,2785,2785,2785,2785,0
20241212,182100,2770928835,2785,2785,2785,2785,0
20241212,182000,2770928835,2785,2785,2785,2785,4308
20241212,181900,2770928835,2785,2785,2785,2785,0
20241212,181800,2770928835,2785,2785,2785,2785,0
20241212,181700,2770928835,2785,2785,2785,2785,0
20241212,181600,2770928835,2785,2785,2785,2785,0
20241212,181500,2770928835,2785,2785,2785,2785,0
20241212,181400,2770928835,2785,2785,2785,2785,0
20241212,181300,2770928835,2785,2785,2785,2785,0
20241212,181200,2770928835,2785,2785,2785,2785,0
20241212,181100,2770928835,2785,2785,2785,2785,0
20241212,181000,2770928835,2785,2785,2785,2785,0
20241212,180900,2770928835,2785,2785,2785,2785,0
20241212,180800,2770928835,2785,2785,2785,2785,0
20241212,180700,2770928835,2785,2785,2785,2785,0
20241212,180600,2770928835,2785,2785,2785,2785,0
20241212,180500,2770928835,2785,2785,2785,2785,0
20241212,180400,2770928835,2785,2785,2785,2785,0
20241212,180300,2770928835,2785,2785,2785,2785,0
20241212,180200,2770928835,2785,2785,2785,2785,0
20241212,180100,2770928835,2785,2785,2785,2785,0
20241212,180000,2770928835,2785,2785,2785,2785,0
20241212,175900,2770928835,2785,2785,2785,2785,0
20241212,175800,2770928835,2785,2785,2785,2785,0
20241212,175700,2770928835,2785,2785,2785,2785,0
20241212,175600,2770928835,2785,2785,2785,2785,0
20241212,175500,2770928835,2785,2785,2785,2785,0
20241212,175400,2770928835,2785,2785,2785,2785,0
20241212,175300,2770928835,2785,2785,2785,2785,0
20241212,175200,2770928835,2785,2785,2785,2785,0
20241212,175100,2770928835,2785,2785,2785,2785,0
20241212,175000,2770928835,2785,2785,2785,2785,4308
20241212,174900,2770928835,2785,2785,2785,2785,0
20241212,174800,2770928835,2785,2785,2785,2785,0
20241212,174700,2770928835,2785,2785,2785,2785,0
20241212,174600,2770928835,2785,2785,2785,2785,0
20241212,174500,2770928835,2785,2785,2785,2785,0
20241212,174400,2770928835,2785,2785,2785,2785,0
20241212,174300,2770928835,2785,2785,2785,2785,0
20241212,174200,2770928835,2785,2785,2785,2785,0
20241212,174100,2770928835,2785,2785,2785,2785,0
20241212,174000,2770928835,2785,2785,2785,2785,0
20241212,173900,2770928835,2785,2785,2785,2785,0
20241212,173800,2770928835,2785,2785,2785,2785,0
20241212,173700,2770928835,2785,2785,2785,2785,0
20241212,173600,2770928835,2785,2785,2785,2785,0
20241212,173500,2770928835,2785,2785,2785,2785,0
20241212,173400,2770928835,2785,2785,2785,2785,0
20241212,173300,2770928835,2785,2785,2785,2785,0
20241212,173200,2770928835,2785,2785,2785,2785,0
20241212,173100,2770928835,2785,2785,2785,2785,0
20241212,173000,2770928835,2785,2785,2785,2785,0
20241212,172900,2770928835,2785,2785,2785,2785,0
20241212,172800,2770928835,2785,2785,2785,2785,0
20241212,172700,2770928835,2785,2785,2785,2785,0
20241212,172600,2770928835,2785,2785,2785,2785,0
20241212,172500,2770928835,2785,2785,2785,2785,0
20241212,172400,2770928835,2785,2785,2785,2785,0
20241212,172300,2770928835,2785,2785,2785,2785,0
20241212,172200,2770928835,2785,2785,2785,2785,0
20241212,172100,2770928835,2785,2785,2785,2785,0
20241212,172000,2770928835,2785,2785,2785,2785,4308
20241212,171900,2770928835,2785,2785,2785,2785,0
20241212,171800,2770928835,2785,2785,2785,2785,0
20241212,171700,2770928835,2785,2785,2785,2785,0
20241212,171600,2770928835,2785,2785,2785,2785,0
20241212,171500,2770928835,2785,2785,2785,2785,0
20241212,171400,2770928835,2785,2785,2785,2785,0
20241212,171300,2770928835,2785,2785,2785,2785,0
20241212,171200,2770928835,2785,2785,2785,2785,0
20241212,171100,2770928835,2785,2785,2785,2785,0
20241212,171000,2770928835,2785,2785,2785,2785,0
20241212,170900,2770928835,2785,2785,2785,2785,0
20241212,170800,2770928835,2785,2785,2785,2785,0
20241212,170700,2770928835,2785,2785,2785,2785,0
20241212,170600,2770928835,2785,2785,2785,2785,0
20241212,170500,2770928835,2785,2785,2785,2785,0
20241212,170400,2770928835,2785,2785,2785,2785,0
20241212,170300,2770928835,2785,2785,2785,2785,0
20241212,170200,2770928835,2785,2785,2785,2785,0
20241212,170100,2770928835,2785,2785,2785,2785,0
20241212,170000,2770928835,2785,2785,2785,2785,0
20241212,165900,2770928835,2785,2785,2785,2785,0
20241212,165800,2770928835,2785,2785,2785,2785,0
20241212,165700,2770928835,2785,2785,2785,2785,0
20241212,165600,2770928835,2785,2785,2785,2785,0
20241212,165500,2770928835,2785,2785,2785,2785,0
20241212,165400,2770928835,2785,2785,2785,2785,0
20241212,165300,2770928835,2785,2785,2785,2785,0
20241212,165200,2770928835,2785,2785,2785,2785,0
20241212,165100,2770928835,2785,2785,2785,2785,0
20241212,165000,2770928835,2785,2785,2785,2785,4308
20241212,164900,2770928835,2785,2785,2785,2785,0
20241212,164800,2770928835,2785,2785,2785,2785,0
20241212,164700,2770928835,2785,2785,2785,2785,0
20241212,164600,2770928835,2785,2785,2785,2785,0
20241212,164500,2770928835,2785,2785,2785,2785,0
20241212,164400,2770928835,2785,2785,2785,2785,0
20241212,164300,2770928835,2785,2785,2785,2785,0
20241212,164200,2770928835,2785,2785,2785,2785,0
20241212,164100,2770928835,2785,2785,2785,2785,0
20241212,164000,2770928835,2785,2785,2785,2785,0
20241212,163900,2770928835,2785,2785,2785,2785,0
20241212,163800,2770928835,2785,2785,2785,2785,0
20241212,163700,2770928835,2785,2785,2785,2785,0
20241212,163600,2770928835,2785,2785,2785,2785,0
20241212,163500,2770928835,2785,2785,2785,2785,0
20241212,163400,2770928835,2785,2785,2785,2785,0
20241212,163300,2770928835,2785,2785,2785,2785,0
20241212,163200,2770928835,2785,2785,2785,2785,0
20241212,163100,2770928835,2785,2785,2785,2785,0
20241212,163000,2770928835,2785,2785,2785,2785,0
20241212,162900,2770928835,2785,2785,2785,2785,0
20241212,162800,2770928835,2785,2785,2785,2785,0
20241212,162700,2770928835,2785,2785,2785,2785,0
20241212,162600,2770928835,2785,2785,2785,2785,0
20241212,162500,2770928835,2785,2785,2785,2785,0
20241212,162400,2770928835,2785,2785,2785,2785,0
20241212,162300,2770928835,2785,2785,2785,2785,0
20241212,162200,2770928835,2785,2785,2785,2785,0
20241212,162100,2770928835,2785,2785,2785,2785,0
20241212,162000,2770928835,2785,2785,2785,2785,4308
20241212,161900,2770928835,2785,2785,2785,2785,0
20241212,161800,2770928835,2785,2785,2785,2785,0
20241212,161700,2770928835,2785,2785,2785,2785,0
20241212,161600,2770928835,2785,2785,2785,2785,0
20241212,161500,2770928835,2785,2785,2785,2785,0
20241212,161400,2770928835,2785,2785,2785,2785,0
20241212,161300,2770928835,2785,2785,2785,2785,0
20241212,161200,2770928835,2785,2785,2785,2785,0
20241212,161100,2770928835,2785,2785,2785,2785,0
20241212,161000,2770928835,2785,2785,2785,2785,0
20241212,160900,2770928835,2785,2785,2785,2785,0
20241212,160800,2770928835,2785,2785,2785,2785,0
20241212,160700,2770928835,2785,2785,2785,2785,0
20241212,160600,2770928835,2785,2785,2785,2785,0
20241212,160500,2770928835,2785,2785,2785,2785,0
20241212,160400,2770928835,2785,2785,2785,2785,0
20241212,160300,2770928835,2785,2785,2785,2785,0
20241212,160200,2770928835,2785,2785,2785,2785,0
20241212,160100,2770928835,2785,2785,2785,2785,0
20241212,160000,2770928835,2785,2785,2785,2785,0
20241212,155900,2770928835,2785,2785,2785,2785,0
20241212,155800,2770928835,2785,2785,2785,2785,0
20241212,155700,2770928835,2785,2785,2785,2785,0
20241212,155600,2770928835,2785,2785,2785,2785,0
20241212,155500,2770928835,2785,2785,2785,2785,0
20241212,155400,2770928835,2785,2785,2785,2785,0
20241212,155300,2770928835,2785,2785,2785,2785,0
20241212,155200,2770928835,2785,2785,2785,2785,0
20241212,155100,2770928835,2785,2785,2785,2785,0
20241212,155000,2770928835,2785,2785,2785,2785,4308
20241212,154900,2770928835,2785,2785,2785,2785,0
20241212,154800,2770928835,2785,2785,2785,2785,0
20241212,154700,2770928835,2785,2785,2785,2785,0
20241212,154600,2770928835,2785,2785,2785,2785,0
20241212,154500,2770928835,2785,2785,2785,2785,0
20241212,154400,2770928835,2785,2785,2785,2785,0
20241212,154300,2770928835,2785,2785,2785,2785,0
20241212,154200,2770928835,2785,2785,2785,2785,0
20241212,154100,2770928835,2785,2785,2785,2785,0
20241212,154000,2770928835,2785,2785,2785,2785,0
20241212,153900,2770928835,2785,2785,2785,2785,0
20241212,153800,2770928835,2785,2785,2785,2785,0
20241212,153700,2770928835,2785,2785,2785,2785,0
20241212,153600,2770928835,2785,2785,2785,2785,0
20241212,153500,2770928835,2785,2785,2785,2785,0
20241212,153400,2770928835,2785,2785,2785,2785,0
20241212,153300,2770928835,2785,2785,2785,2785,0
20241212,153200,2770928835,2785,2785,2785,2785,0
20241212,153100,2770928835,2785,2785,2785,2785,0
20241212,153000,2770928835,2785,2785,2785,2785,4308
20241212,152900,2758931055,2795,2795,2795,2795,0
20241212,152800,2758931055,2795,2795,2795,2795,0
20241212,152700,2758931055,2795,2795,2795,2795,0
20241212,152600,2758931055,2795,2795,2795,2795,0
20241212,152500,2758931055,2795,2795,2795,2795,0
20241212,152400,2758931055,2795,2795,2795,2795,0
20241212,152300,2758931055,2795,2795,2795,2795,0
20241212,152200,2758931055,2795,2795,2795,2795,0
20241212,152100,2758931055,2795,2795,2795,2795,0
20241212,152000,2758931055,2795,2795,2795,2795,0
20241212,151900,2758931055,2795,2790,2795,2785,8807
20241212,151800,2734364245,2790,2785,2790,2785,2131
20241212,151700,2728419005,2790,2785,2790,2785,806
20241212,151600,2726174245,2790,2790,2790,2785,159
20241212,151500,2725731180,2790,2790,2790,2790,320
20241212,151400,2724838380,2790,2790,2790,2790,112
20241212,151300,2724525900,2790,2790,2790,2790,13
20241212,151200,2724489630,2785,2780,2790,2780,9388
20241212,151100,2698318460,2780,2780,2785,2780,7679
20241212,151000,2676968725,2780,2780,2780,2780,5363
20241212,150900,2662059585,2780,2785,2785,2780,663
20241212,150800,2660216440,2780,2785,2785,2780,1691
20241212,150700,2655508705,2780,2785,2785,2780,5110
20241212,150600,2641302045,2785,2785,2785,2785,5306
20241212,150500,2626524835,2785,2785,2785,2780,130
20241212,150400,2626163285,2785,2775,2790,2775,13743
20241212,150300,2587899530,2775,2780,2780,2775,471
20241212,150200,2586592485,2780,2780,2780,2780,2000
20241212,150100,2581032485,2780,2780,2780,2780,4450
20241212,150000,2568661485,2780,2780,2780,2780,6008
20241212,145900,2551959245,2780,2780,2780,2780,500
20241212,145800,2550569245,2780,2780,2780,2780,3140
20241212,145700,2541840045,2780,2775,2780,2775,4003
20241212,145600,2530731705,2780,2780,2780,2780,210
20241212,145500,2530147905,2780,2775,2780,2775,1612
20241212,145400,2525666595,2775,2775,2775,2775,435
20241212,145300,2524459470,2775,2775,2775,2775,546
20241212,145200,2522944320,2775,2775,2775,2775,20
20241212,145100,2522888820,2770,2775,2775,2770,150
20241212,145000,2522472820,2775,2775,2775,2775,67
20241212,144900,2522286895,2770,2770,2775,2770,4379
20241212,144800,2510155295,2770,2775,2775,2770,11421
20241212,144700,2478512020,2775,2775,2775,2775,344
20241212,144600,2477557420,2775,2780,2780,2775,306
20241212,144500,2476708165,2780,2780,2780,2780,1046
20241212,144400,2473800285,2780,2775,2780,2775,738
20241212,144300,2471750835,2775,2775,2775,2775,5653
20241212,144200,2456063760,2775,2775,2775,2775,194
20241212,144100,2455525410,2775,2775,2775,2775,516
20241212,144000,2454093510,2780,2780,2780,2780,1
20241212,143900,2454090730,2780,2780,2780,2780,40
20241212,143800,2453979530,2780,2780,2780,2780,2078
20241212,143700,2448202690,2785,2785,2785,2785,419
20241212,143600,2447035775,2790,2785,2790,2785,5030
20241212,143500,2433027180,2790,2785,2790,2785,2220
20241212,143400,2426844445,2790,2785,2790,2785,4283
20241212,143300,2414916285,2785,2785,2785,2785,70
20241212,143200,2414721335,2780,2780,2780,2780,545
20241212,143100,2413206235,2780,2780,2780,2780,2
20241212,143000,2413200675,2780,2785,2785,2780,3299
20241212,142900,2404029100,2785,2785,2785,2785,0
20241212,142800,2404029100,2785,2785,2785,2785,0
20241212,142700,2404029100,2785,2785,2785,2785,2
20241212,142600,2404023530,2785,2780,2785,2780,551
20241212,142500,2402491745,2785,2785,2785,2785,208
20241212,142400,2401912465,2785,2785,2785,2785,517
20241212,142300,2400472620,2785,2785,2785,2780,1060
20241212,142200,2397522200,2785,2785,2785,2780,3097
20241212,142100,2388912485,2785,2785,2785,2785,812
20241212,142000,2386651065,2785,2785,2785,2785,0
20241212,141900,2386651065,2785,2780,2785,2780,6488
20241212,141800,2368588870,2780,2780,2780,2780,1
20241212,141700,2368586090,2780,2785,2785,2780,278
20241212,141600,2367812565,2785,2785,2785,2785,1231
20241212,141500,2364384230,2780,2780,2780,2780,15
20241212,141400,2364342530,2785,2785,2785,2785,3001
20241212,141300,2355984745,2785,2785,2785,2785,100
20241212,141200,2355706245,2785,2780,2785,2780,701
20241212,141100,2353753965,2780,2780,2780,2780,38
20241212,141000,2353648325,2780,2780,2780,2775,988
20241212,140900,2350901695,2780,2780,2780,2780,2594
20241212,140800,2343690375,2780,2780,2780,2780,1688
20241212,140700,2338997735,2775,2775,2780,2775,802
20241212,140600,2336771685,2775,2775,2775,2770,97
20241212,140500,2336502580,2775,2780,2780,2775,3425
20241212,140400,2326988505,2780,2780,2780,2780,852
20241212,140300,2324619945,2780,2780,2780,2780,1500
20241212,140200,2320449945,2780,2780,2780,2780,5711
20241212,140100,2304573365,2785,2780,2785,2780,2012
20241212,140000,2298979755,2780,2780,2785,2780,438
20241212,135900,2297762110,2785,2785,2785,2785,500
20241212,135800,2296369610,2785,2780,2785,2780,1056
20241212,135700,2293433915,2780,2780,2780,2775,25903
20241212,135600,2221454065,2785,2785,2785,2785,3879
20241212,135500,2210651050,2785,2785,2785,2785,1
20241212,135400,2210648265,2780,2780,2785,2780,63
20241212,135300,2210473120,2780,2780,2780,2780,143
20241212,135200,2210075580,2780,2775,2780,2775,19
20241212,135100,2210022765,2780,2780,2780,2780,76
20241212,135000,2209811485,2775,2775,2775,2775,0
20241212,134900,2209811485,2775,2775,2775,2775,0
20241212,134800,2209811485,2775,2775,2775,2775,0
20241212,134700,2209811485,2775,2775,2775,2775,1234
20241212,134600,2206387135,2775,2780,2780,2770,4098
20241212,134500,2195015250,2775,2775,2775,2775,4752
20241212,134400,2181828450,2770,2770,2770,2770,4004
20241212,134300,2170737370,2765,2765,2765,2765,0
20241212,134200,2170737370,2765,2765,2765,2765,2900
20241212,134100,2162718870,2770,2770,2770,2770,340
20241212,134000,2161777070,2770,2770,2770,2770,102
20241212,133900,2161494530,2770,2765,2770,2765,130
20241212,133800,2161134580,2770,2770,2770,2770,20
20241212,133700,2161079180,2770,2770,2770,2770,100
20241212,133600,2160802180,2770,2770,2770,2770,1
20241212,133500,2160799410,2765,2765,2765,2765,0
20241212,133400,2160799410,2765,2765,2765,2765,21
20241212,133300,2160741345,2765,2765,2765,2765,0
20241212,133200,2160741345,2765,2765,2765,2765,4
20241212,133100,2160730285,2765,2765,2770,2765,2488
20241212,133000,2153850465,2770,2770,2770,2770,43
20241212,132900,2153731355,2770,2770,2770,2770,1560
20241212,132800,2149410155,2770,2765,2770,2765,1300
20241212,132700,2145810655,2765,2765,2765,2765,0
20241212,132600,2145810655,2765,2765,2765,2765,12
20241212,132500,2145777475,2765,2760,2765,2760,1147
20241212,132400,2142607525,2765,2770,2770,2765,466
20241212,132300,2141318785,2770,2760,2770,2760,371
20241212,132200,2140294815,2760,2765,2765,2760,1171
20241212,132100,2137059365,2765,2770,2770,2765,1300
20241212,132000,2133458865,2770,2765,2770,2765,62
20241212,131900,2133287420,2765,2765,2765,2765,1784
20241212,131800,2128354660,2765,2765,2765,2765,0
20241212,131700,2128354660,2765,2765,2765,2765,1
20241212,131600,2128351895,2775,2775,2775,2775,2
20241212,131500,2128346345,2775,2770,2775,2770,14
20241212,131400,2128307560,2770,2770,2770,2770,1942
20241212,131300,2122928220,2770,2770,2770,2770,1456
20241212,131200,2118895100,2765,2770,2770,2765,5713
20241212,131100,2103098310,2770,2770,2770,2770,4
20241212,131000,2103087230,2770,2770,2770,2770,413
20241212,130900,2101943220,2770,2770,2770,2770,1
20241212,130800,2101940450,2770,2770,2770,2770,0
20241212,130700,2101940450,2770,2770,2770,2765,614
20241212,130600,2100240250,2770,2770,2770,2770,1001
20241212,130500,2097467480,2765,2765,2765,2765,52
20241212,130400,2097323700,2770,2760,2770,2760,2261
20241212,130300,2091082465,2765,2765,2765,2765,1070
20241212,130200,2088123915,2760,2760,2760,2760,1125
20241212,130100,2085018915,2765,2765,2765,2765,5056
20241212,130000,2071039075,2765,2765,2765,2765,0
20241212,125900,2071039075,2765,2775,2775,2765,4831
20241212,125800,2057661350,2765,2765,2770,2765,82
20241212,125700,2057434370,2765,2770,2775,2765,3837
20241212,125600,2046804005,2765,2770,2770,2765,157
20241212,125500,2046369430,2770,2770,2770,2770,1245
20241212,125400,2042920780,2770,2770,2770,2770,5
20241212,125300,2042906930,2770,2770,2770,2770,5
20241212,125200,2042893080,2770,2770,2770,2770,3757
20241212,125100,2032486190,2775,2775,2775,2775,37
20241212,125000,2032383515,2775,2775,2775,2775,3
20241212,124900,2032375190,2775,2775,2775,2775,100
20241212,124800,2032097690,2770,2775,2775,2770,949
20241212,124700,2029464220,2775,2775,2775,2775,1
20241212,124600,2029461445,2775,2775,2775,2775,60
20241212,124500,2029294945,2775,2775,2775,2775,299
20241212,124400,2028465220,2775,2775,2775,2775,1
20241212,124300,2028462445,2775,2770,2775,2770,260
20241212,124200,2027741395,2770,2770,2775,2770,389
20241212,124100,2026663700,2770,2775,2775,2770,42
20241212,124000,2026547340,2775,2775,2775,2775,0
20241212,123900,2026547340,2775,2770,2775,2770,17
20241212,123800,2026500195,2770,2770,2770,2770,980
20241212,123700,2023785595,2775,2770,2775,2770,541
20241212,123600,2022286820,2770,2770,2775,2770,1037
20241212,123500,2019414325,2765,2765,2765,2765,828
20241212,123400,2017124905,2765,2770,2770,2765,965
20241212,123300,2014456555,2770,2765,2770,2765,167
20241212,123200,2013994410,2770,2765,2770,2760,1011
20241212,123100,2011200155,2770,2765,2770,2765,463
20241212,123000,2009919905,2770,2770,2770,2770,48
20241212,122900,2009786945,2765,2765,2770,2765,31
20241212,122800,2009701225,2765,2765,2765,2765,1261
20241212,122700,2006214560,2760,2760,2765,2760,2824
20241212,122600,1998420070,2765,2765,2765,2760,1724
20241212,122500,1993658210,2770,2770,2770,2765,8
20241212,122400,1993636080,2760,2760,2760,2760,51
20241212,122300,1993495320,2770,2765,2770,2765,8081
20241212,122200,1971133320,2770,2770,2770,2770,60
20241212,122100,1970967120,2770,2770,2770,2770,100
20241212,122000,1970690120,2770,2770,2770,2770,23
20241212,121900,1970626410,2765,2770,2770,2765,454
20241212,121800,1969371085,2770,2760,2770,2760,1222
20241212,121700,1965990735,2760,2760,2765,2760,306
20241212,121600,1965146105,2765,2765,2765,2765,447
20241212,121500,1963910150,2765,2765,2765,2765,11
20241212,121400,1963879735,2765,2765,2765,2765,355
20241212,121300,1962898160,2765,2765,2765,2765,0
20241212,121200,1962898160,2765,2760,2765,2760,1766
20241212,121100,1958015695,2760,2760,2760,2760,473
20241212,121000,1956710215,2760,2760,2760,2760,980
20241212,120900,1954005415,2760,2760,2760,2760,91
20241212,120800,1953754255,2760,2760,2760,2760,11429
20241212,120700,1922210215,2760,2765,2765,2760,14458
20241212,120600,1882305630,2765,2765,2765,2765,1
20241212,120500,1882302865,2765,2765,2765,2765,3381
20241212,120400,1872954400,2765,2765,2770,2765,4570
20241212,120300,1860318245,2765,2770,2770,2765,1458
20241212,120200,1856286850,2770,2770,2770,2770,13283
20241212,120100,1819492940,2770,2780,2780,2770,708
20241212,120000,1817531530,2780,2780,2780,2780,313
20241212,115900,1816661390,2770,2790,2790,2770,1361
20241212,115800,1812891400,2775,2775,2775,2770,3267
20241212,115700,1803840810,2775,2775,2775,2775,1216
20241212,115600,1800466410,2775,2780,2780,2775,7388
20241212,115500,1779961960,2780,2780,2780,2780,200
20241212,115400,1779405960,2790,2790,2790,2790,1
20241212,115300,1779403170,2775,2780,2780,2775,1583
20241212,115200,1775006690,2780,2780,2780,2780,6145
20241212,115100,1757923590,2780,2780,2780,2780,3317
20241212,115000,1748702330,2775,2780,2780,2775,678
20241212,114900,1746817530,2780,2790,2790,2780,4150
20241212,114800,1735271690,2790,2790,2790,2790,2
20241212,114700,1735266110,2785,2785,2785,2785,101
20241212,114600,1734984825,2785,2790,2790,2785,4999
20241212,114500,1721057935,2790,2795,2795,2790,14857
20241212,114400,1679572900,2795,2790,2795,2790,3529
20241212,114300,1669723490,2790,2790,2790,2790,2301
20241212,114200,1663303700,2785,2785,2785,2785,5224
20241212,114100,1648754860,2785,2785,2785,2785,1365
20241212,114000,1644953335,2785,2785,2785,2785,2797
20241212,113900,1637163690,2785,2785,2785,2785,541
20241212,113800,1635657005,2785,2785,2785,2780,1654
20241212,113700,1631052670,2785,2775,2785,2775,3058
20241212,113600,1622557710,2775,2780,2780,2775,11
20241212,113500,1622527155,2780,2780,2780,2780,375
20241212,113400,1621484655,2780,2780,2785,2780,1311
20241212,113300,1617840070,2780,2780,2780,2780,1586
20241212,113200,1613430990,2775,2775,2775,2775,0
20241212,113100,1613430990,2775,2780,2780,2775,1001
20241212,113000,1610648215,2780,2780,2780,2780,2576
20241212,112900,1603486935,2780,2780,2780,2780,1362
20241212,112800,1599700575,2775,2775,2775,2775,0
20241212,112700,1599700575,2775,2780,2780,2775,9936
20241212,112600,1572122095,2780,2780,2780,2780,2889
20241212,112500,1564090675,2780,2790,2790,2780,4010
20241212,112400,1552935835,2785,2785,2785,2785,3153
20241212,112300,1544154730,2790,2790,2790,2790,2
20241212,112200,1544149150,2785,2785,2785,2785,3392
20241212,112100,1534702430,2785,2785,2785,2785,404
20241212,112000,1533577290,2780,2780,2780,2780,305
20241212,111900,1532729390,2785,2785,2785,2785,100
20241212,111800,1532450890,2780,2780,2780,2780,10
20241212,111700,1532423090,2780,2780,2780,2780,1385
20241212,111600,1528572790,2780,2780,2780,2780,55
20241212,111500,1528419890,2780,2780,2780,2780,0
20241212,111400,1528419890,2780,2780,2780,2780,1264
20241212,111300,1524905970,2780,2780,2780,2780,0
20241212,111200,1524905970,2780,2780,2780,2780,482
20241212,111100,1523566010,2780,2780,2780,2780,2217
20241212,111000,1517402750,2780,2770,2780,2770,4987
20241212,110900,1503576915,2775,2775,2775,2775,160
20241212,110800,1503132915,2775,2785,2785,2775,3623
20241212,110700,1493079080,2775,2775,2775,2775,0
20241212,110600,1493079080,2775,2775,2775,2775,777
20241212,110500,1490922905,2775,2780,2780,2775,160
20241212,110400,1490478355,2780,2780,2780,2780,758
20241212,110300,1488371115,2780,2780,2780,2780,3438
20241212,110200,1478813475,2780,2780,2780,2780,12
20241212,110100,1478780115,2785,2780,2785,2780,780
20241212,110000,1476611215,2780,2780,2780,2780,1212
20241212,105900,1473241855,2780,2780,2780,2775,1224
20241212,105800,1469839670,2775,2780,2780,2775,5258
20241212,105700,1455247000,2780,2780,2780,2780,0
20241212,105600,1455247000,2780,2780,2780,2780,350
20241212,105500,1454274000,2780,2775,2780,2775,600
20241212,105400,1452606500,2775,2775,2775,2775,370
20241212,105300,1451579750,2775,2775,2775,2775,1
20241212,105200,1451576975,2780,2780,2780,2780,662
20241212,105100,1449736615,2785,2785,2785,2785,237
20241212,105000,1449076570,2785,2785,2785,2785,301
20241212,104900,1448238285,2785,2780,2785,2780,3471
20241212,104800,1438572655,2780,2775,2780,2775,1652
20241212,104700,1433980465,2775,2775,2775,2775,0
20241212,104600,1433980465,2775,2780,2780,2775,446
20241212,104500,1432740745,2780,2780,2780,2780,217
20241212,104400,1432137485,2775,2780,2780,2775,222
20241212,104300,1431520330,2780,2780,2780,2780,1181
20241212,104200,1428237150,2780,2780,2780,2780,1411
20241212,104100,1424314570,2780,2785,2785,2780,12904
20241212,104000,1388435495,2785,2780,2785,2780,5525
20241212,103900,1373050545,2785,2785,2785,2785,144
20241212,103800,1372649505,2785,2785,2785,2785,465
20241212,103700,1371354480,2785,2785,2785,2785,512
20241212,103600,1369928560,2790,2790,2790,2790,3618
20241212,103500,1359834340,2790,2780,2790,2780,2281
20241212,103400,1353485640,2785,2785,2785,2785,670
20241212,103300,1351619690,2780,2785,2785,2780,1101
20241212,103200,1348553910,2785,2785,2785,2770,7350
20241212,103100,1328099270,2785,2785,2790,2780,673
20241212,103000,1326224940,2785,2785,2785,2785,3433
20241212,102900,1316664035,2785,2785,2785,2785,1642
20241212,102800,1312091065,2790,2790,2790,2785,3284
20241212,102700,1302936200,2785,2780,2785,2780,3693
20241212,102600,1292657795,2765,2765,2765,2765,0
20241212,102500,1292657795,2765,2765,2765,2765,2
20241212,102400,1292652265,2775,2770,2775,2755,11686
20241212,102300,1260341290,2770,2760,2770,2760,9012
20241212,102200,1235447570,2760,2765,2770,2760,6340
20241212,102100,1217932505,2765,2770,2770,2760,2690
20241212,102000,1210491855,2775,2775,2775,2775,0
20241212,101900,1210491855,2775,2775,2775,2770,786
20241212,101800,1208310965,2775,2770,2775,2770,1002
20241212,101700,1205535420,2765,2765,2765,2765,0
20241212,101600,1205535420,2765,2765,2765,2765,232
20241212,101500,1204893940,2765,2765,2765,2765,310
20241212,101400,1204036790,2770,2770,2770,2765,806
20241212,101300,1201804175,2770,2765,2770,2765,237
20241212,101200,1201147870,2765,2760,2765,2760,221
20241212,101100,1200537355,2760,2765,2770,2760,12847
20241212,101000,1165061305,2770,2770,2770,2770,8481
20241212,100900,1141568935,2780,2780,2780,2775,1624
20241212,100800,1137060750,2780,2780,2780,2780,65
20241212,100700,1136880050,2780,2780,2780,2780,1008
20241212,100600,1134077810,2780,2780,2780,2775,2438
20241212,100500,1127301670,2785,2785,2785,2785,60
20241212,100400,1127134570,2785,2785,2785,2780,159
20241212,100300,1126692015,2785,2785,2785,2785,203
20241212,100200,1126126660,2785,2785,2785,2785,2001
20241212,100100,1120553875,2785,2785,2785,2785,0
20241212,100000,1120553875,2785,2780,2785,2780,1817
20241212,095900,1115497615,2780,2780,2780,2780,39
20241212,095800,1115389195,2775,2775,2775,2770,2581
20241212,095700,1108235085,2775,2780,2780,2775,324
20241212,095600,1107335980,2780,2770,2780,2770,1248
20241212,095500,1103870825,2770,2770,2775,2770,3789
20241212,095400,1093372405,2765,2765,2770,2760,8923
20241212,095300,1068707965,2765,2765,2765,2765,6005
20241212,095200,1052104140,2765,2775,2775,2765,27927
20241212,095100,974811365,2775,2780,2780,2775,10631
20241212,095000,945308240,2780,2780,2780,2780,1496
20241212,094900,941149360,2780,2780,2780,2780,1258
20241212,094800,937652120,2780,2775,2785,2775,320
20241212,094700,936762620,2780,2770,2785,2770,11886
20241212,094600,903740405,2775,2780,2780,2775,2551
20241212,094500,896661355,2780,2785,2785,2780,11293
20241212,094400,865253460,2785,2795,2795,2785,18559
20241212,094300,813536655,2795,2795,2800,2790,4243
20241212,094200,801677660,2795,2800,2800,2795,1356
20241212,094100,797887230,2800,2800,2800,2795,3585
20241212,094000,787854230,2800,2805,2805,2800,1117
20241212,093900,784726625,2805,2805,2805,2805,1
20241212,093800,784723820,2800,2795,2800,2795,4900
20241212,093700,771011425,2795,2790,2795,2790,2298
20241212,093600,764590015,2795,2790,2795,2790,6716
20241212,093500,745850070,2790,2795,2800,2790,4227
20241212,093400,734040600,2795,2795,2795,2795,3770
20241212,093300,723503450,2800,2805,2805,2800,4285
20241212,093200,711504910,2800,2805,2805,2800,996
20241212,093100,708711230,2805,2810,2810,2805,561
20241212,093000,707137610,2805,2800,2805,2800,674
20241212,092900,705248190,2800,2805,2805,2800,640
20241212,092800,703454095,2810,2805,2810,2805,207
20241212,092700,702872610,2810,2800,2810,2800,7148
20241212,092600,682854040,2800,2800,2810,2800,5664
20241212,092500,666983130,2810,2795,2810,2795,20025
20241212,092400,610768635,2795,2800,2800,2795,7522
20241212,092300,589716310,2800,2800,2805,2800,1964
20241212,092200,584212085,2800,2805,2805,2800,395
20241212,092100,583106005,2800,2795,2810,2795,698
20241212,092000,581154130,2795,2805,2805,2795,2260
20241212,091900,574826215,2810,2810,2810,2800,10865
20241212,091800,544355700,2810,2810,2810,2805,1353
20241212,091700,540553790,2810,2805,2810,2805,2495
20241212,091600,533553275,2805,2805,2810,2805,1223
20241212,091500,530121195,2810,2815,2815,2810,10783
20241212,091400,499812650,2815,2810,2820,2805,13565
20241212,091300,461651965,2810,2805,2810,2800,9711
20241212,091200,434375875,2805,2800,2810,2800,17880
20241212,091100,384189045,2800,2800,2800,2790,3076
20241212,091000,375587625,2795,2790,2800,2785,4979
20241212,090900,361659005,2795,2780,2795,2780,4741
20241212,090800,348420695,2785,2790,2795,2780,28134
20241212,090700,270113685,2790,2795,2800,2785,5574
20241212,090600,254538915,2795,2795,2800,2790,6179
20241212,090500,237269950,2795,2805,2805,2795,8777
20241212,090400,212679325,2805,2800,2805,2800,4159
20241212,090300,201024800,2800,2800,2805,2795,2069
20241212,090200,195232490,2800,2805,2810,2795,26316
20241212,090100,121596670,2810,2790,2810,2780,13302
20241212,090000,84518795,2780,2800,2805,2780,30242