KissMeData/005010/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,184400,657012390,5070,5070,5070,5070,2397
20231211,184300,657012390,5070,5070,5070,5070,0
20231211,184200,657012390,5070,5070,5070,5070,0
20231211,184100,657012390,5070,5070,5070,5070,0
20231211,184000,657012390,5070,5070,5070,5070,0
20231211,183900,657012390,5070,5070,5070,5070,0
20231211,183800,657012390,5070,5070,5070,5070,0
20231211,183700,657012390,5070,5070,5070,5070,0
20231211,183600,657012390,5070,5070,5070,5070,0
20231211,183500,657012390,5070,5070,5070,5070,0
20231211,183400,657012390,5070,5070,5070,5070,0
20231211,183300,657012390,5070,5070,5070,5070,0
20231211,183200,657012390,5070,5070,5070,5070,0
20231211,183100,657012390,5070,5070,5070,5070,0
20231211,183000,657012390,5070,5070,5070,5070,0
20231211,182900,657012390,5070,5070,5070,5070,0
20231211,182800,657012390,5070,5070,5070,5070,0
20231211,182700,657012390,5070,5070,5070,5070,0
20231211,182600,657012390,5070,5070,5070,5070,0
20231211,182500,657012390,5070,5070,5070,5070,0
20231211,182400,657012390,5070,5070,5070,5070,0
20231211,182300,657012390,5070,5070,5070,5070,0
20231211,182200,657012390,5070,5070,5070,5070,0
20231211,182100,657012390,5070,5070,5070,5070,0
20231211,182000,657012390,5070,5070,5070,5070,0
20231211,181900,657012390,5070,5070,5070,5070,0
20231211,181800,657012390,5070,5070,5070,5070,0
20231211,181700,657012390,5070,5070,5070,5070,0
20231211,181600,657012390,5070,5070,5070,5070,0
20231211,181500,657012390,5070,5070,5070,5070,0
20231211,181400,657012390,5070,5070,5070,5070,2397
20231211,181300,657012390,5070,5070,5070,5070,0
20231211,181200,657012390,5070,5070,5070,5070,0
20231211,181100,657012390,5070,5070,5070,5070,0
20231211,181000,657012390,5070,5070,5070,5070,0
20231211,180900,657012390,5070,5070,5070,5070,0
20231211,180800,657012390,5070,5070,5070,5070,0
20231211,180700,657012390,5070,5070,5070,5070,0
20231211,180600,657012390,5070,5070,5070,5070,0
20231211,180500,657012390,5070,5070,5070,5070,0
20231211,180400,657012390,5070,5070,5070,5070,0
20231211,180300,657012390,5070,5070,5070,5070,0
20231211,180200,657012390,5070,5070,5070,5070,0
20231211,180100,657012390,5070,5070,5070,5070,0
20231211,180000,657012390,5070,5070,5070,5070,0
20231211,175900,657012390,5070,5070,5070,5070,0
20231211,175800,657012390,5070,5070,5070,5070,0
20231211,175700,657012390,5070,5070,5070,5070,0
20231211,175600,657012390,5070,5070,5070,5070,0
20231211,175500,657012390,5070,5070,5070,5070,0
20231211,175400,657012390,5070,5070,5070,5070,0
20231211,175300,657012390,5070,5070,5070,5070,0
20231211,175200,657012390,5070,5070,5070,5070,0
20231211,175100,657012390,5070,5070,5070,5070,0
20231211,175000,657012390,5070,5070,5070,5070,0
20231211,174900,657012390,5070,5070,5070,5070,0
20231211,174800,657012390,5070,5070,5070,5070,0
20231211,174700,657012390,5070,5070,5070,5070,0
20231211,174600,657012390,5070,5070,5070,5070,0
20231211,174500,657012390,5070,5070,5070,5070,0
20231211,174400,657012390,5070,5070,5070,5070,2397
20231211,174300,657012390,5070,5070,5070,5070,0
20231211,174200,657012390,5070,5070,5070,5070,0
20231211,174100,657012390,5070,5070,5070,5070,0
20231211,174000,657012390,5070,5070,5070,5070,0
20231211,173900,657012390,5070,5070,5070,5070,0
20231211,173800,657012390,5070,5070,5070,5070,0
20231211,173700,657012390,5070,5070,5070,5070,0
20231211,173600,657012390,5070,5070,5070,5070,0
20231211,173500,657012390,5070,5070,5070,5070,0
20231211,173400,657012390,5070,5070,5070,5070,0
20231211,173300,657012390,5070,5070,5070,5070,0
20231211,173200,657012390,5070,5070,5070,5070,0
20231211,173100,657012390,5070,5070,5070,5070,0
20231211,173000,657012390,5070,5070,5070,5070,0
20231211,172900,657012390,5070,5070,5070,5070,0
20231211,172800,657012390,5070,5070,5070,5070,0
20231211,172700,657012390,5070,5070,5070,5070,0
20231211,172600,657012390,5070,5070,5070,5070,0
20231211,172500,657012390,5070,5070,5070,5070,0
20231211,172400,657012390,5070,5070,5070,5070,0
20231211,172300,657012390,5070,5070,5070,5070,0
20231211,172200,657012390,5070,5070,5070,5070,0
20231211,172100,657012390,5070,5070,5070,5070,0
20231211,172000,657012390,5070,5070,5070,5070,0
20231211,171900,657012390,5070,5070,5070,5070,0
20231211,171800,657012390,5070,5070,5070,5070,0
20231211,171700,657012390,5070,5070,5070,5070,0
20231211,171600,657012390,5070,5070,5070,5070,0
20231211,171500,657012390,5070,5070,5070,5070,0
20231211,171400,657012390,5070,5070,5070,5070,2397
20231211,171300,657012390,5070,5070,5070,5070,0
20231211,171200,657012390,5070,5070,5070,5070,0
20231211,171100,657012390,5070,5070,5070,5070,0
20231211,171000,657012390,5070,5070,5070,5070,0
20231211,170900,657012390,5070,5070,5070,5070,0
20231211,170800,657012390,5070,5070,5070,5070,0
20231211,170700,657012390,5070,5070,5070,5070,0
20231211,170600,657012390,5070,5070,5070,5070,0
20231211,170500,657012390,5070,5070,5070,5070,0
20231211,170400,657012390,5070,5070,5070,5070,0
20231211,170300,657012390,5070,5070,5070,5070,0
20231211,170200,657012390,5070,5070,5070,5070,0
20231211,170100,657012390,5070,5070,5070,5070,0
20231211,170000,657012390,5070,5070,5070,5070,0
20231211,165900,657012390,5070,5070,5070,5070,0
20231211,165800,657012390,5070,5070,5070,5070,0
20231211,165700,657012390,5070,5070,5070,5070,0
20231211,165600,657012390,5070,5070,5070,5070,0
20231211,165500,657012390,5070,5070,5070,5070,0
20231211,165400,657012390,5070,5070,5070,5070,0
20231211,165300,657012390,5070,5070,5070,5070,0
20231211,165200,657012390,5070,5070,5070,5070,0
20231211,165100,657012390,5070,5070,5070,5070,0
20231211,165000,657012390,5070,5070,5070,5070,0
20231211,164900,657012390,5070,5070,5070,5070,0
20231211,164800,657012390,5070,5070,5070,5070,0
20231211,164700,657012390,5070,5070,5070,5070,0
20231211,164600,657012390,5070,5070,5070,5070,0
20231211,164500,657012390,5070,5070,5070,5070,0
20231211,164400,657012390,5070,5070,5070,5070,2397
20231211,164300,657012390,5070,5070,5070,5070,0
20231211,164200,657012390,5070,5070,5070,5070,0
20231211,164100,657012390,5070,5070,5070,5070,0
20231211,164000,657012390,5070,5070,5070,5070,0
20231211,163900,657012390,5070,5070,5070,5070,0
20231211,163800,657012390,5070,5070,5070,5070,0
20231211,163700,657012390,5070,5070,5070,5070,0
20231211,163600,657012390,5070,5070,5070,5070,0
20231211,163500,657012390,5070,5070,5070,5070,0
20231211,163400,657012390,5070,5070,5070,5070,0
20231211,163300,657012390,5070,5070,5070,5070,0
20231211,163200,657012390,5070,5070,5070,5070,0
20231211,163100,657012390,5070,5070,5070,5070,0
20231211,163000,657012390,5070,5070,5070,5070,0
20231211,162900,657012390,5070,5070,5070,5070,0
20231211,162800,657012390,5070,5070,5070,5070,0
20231211,162700,657012390,5070,5070,5070,5070,0
20231211,162600,657012390,5070,5070,5070,5070,0
20231211,162500,657012390,5070,5070,5070,5070,0
20231211,162400,657012390,5070,5070,5070,5070,0
20231211,162300,657012390,5070,5070,5070,5070,0
20231211,162200,657012390,5070,5070,5070,5070,0
20231211,162100,657012390,5070,5070,5070,5070,0
20231211,162000,657012390,5070,5070,5070,5070,0
20231211,161900,657012390,5070,5070,5070,5070,0
20231211,161800,657012390,5070,5070,5070,5070,0
20231211,161700,657012390,5070,5070,5070,5070,0
20231211,161600,657012390,5070,5070,5070,5070,0
20231211,161500,657012390,5070,5070,5070,5070,0
20231211,161400,657012390,5070,5070,5070,5070,2397
20231211,161300,657012390,5070,5070,5070,5070,0
20231211,161200,657012390,5070,5070,5070,5070,0
20231211,161100,657012390,5070,5070,5070,5070,0
20231211,161000,657012390,5070,5070,5070,5070,0
20231211,160900,657012390,5070,5070,5070,5070,0
20231211,160800,657012390,5070,5070,5070,5070,0
20231211,160700,657012390,5070,5070,5070,5070,0
20231211,160600,657012390,5070,5070,5070,5070,0
20231211,160500,657012390,5070,5070,5070,5070,0
20231211,160400,657012390,5070,5070,5070,5070,0
20231211,160300,657012390,5070,5070,5070,5070,0
20231211,160200,657012390,5070,5070,5070,5070,0
20231211,160100,657012390,5070,5070,5070,5070,0
20231211,160000,657012390,5070,5070,5070,5070,0
20231211,155900,657012390,5070,5070,5070,5070,0
20231211,155800,657012390,5070,5070,5070,5070,0
20231211,155700,657012390,5070,5070,5070,5070,0
20231211,155600,657012390,5070,5070,5070,5070,0
20231211,155500,657012390,5070,5070,5070,5070,0
20231211,155400,657012390,5070,5070,5070,5070,0
20231211,155300,657012390,5070,5070,5070,5070,0
20231211,155200,657012390,5070,5070,5070,5070,0
20231211,155100,657012390,5070,5070,5070,5070,0
20231211,155000,657012390,5070,5070,5070,5070,0
20231211,154900,657012390,5070,5070,5070,5070,0
20231211,154800,657012390,5070,5070,5070,5070,0
20231211,154700,657012390,5070,5070,5070,5070,0
20231211,154600,657012390,5070,5070,5070,5070,0
20231211,154500,657012390,5070,5070,5070,5070,0
20231211,154400,657012390,5070,5070,5070,5070,2397
20231211,154300,657012390,5070,5070,5070,5070,0
20231211,154200,657012390,5070,5070,5070,5070,0
20231211,154100,657012390,5070,5070,5070,5070,0
20231211,154000,657012390,5070,5070,5070,5070,0
20231211,153900,657012390,5070,5070,5070,5070,0
20231211,153800,657012390,5070,5070,5070,5070,0
20231211,153700,657012390,5070,5070,5070,5070,0
20231211,153600,657012390,5070,5070,5070,5070,0
20231211,153500,657012390,5070,5070,5070,5070,0
20231211,153400,657012390,5070,5070,5070,5070,0
20231211,153300,657012390,5070,5070,5070,5070,0
20231211,153200,657012390,5070,5070,5070,5070,0
20231211,153100,657012390,5070,5070,5070,5070,0
20231211,153000,657012390,5070,5070,5070,5070,2397
20231211,152900,644859600,5080,5080,5080,5080,0
20231211,152800,644859600,5080,5080,5080,5080,0
20231211,152700,644859600,5080,5080,5080,5080,0
20231211,152600,644859600,5080,5080,5080,5080,0
20231211,152500,644859600,5080,5080,5080,5080,0
20231211,152400,644859600,5080,5080,5080,5080,0
20231211,152300,644859600,5080,5080,5080,5080,0
20231211,152200,644859600,5080,5080,5080,5080,0
20231211,152100,644859600,5080,5080,5080,5080,0
20231211,152000,644859600,5080,5080,5080,5080,0
20231211,151900,644859600,5080,5070,5080,5070,890
20231211,151800,640347270,5060,5070,5070,5060,1511
20231211,151700,632686540,5060,5070,5070,5060,137
20231211,151600,631992950,5070,5070,5070,5070,80
20231211,151500,631587350,5060,5060,5060,5060,34
20231211,151400,631415310,5070,5070,5070,5070,0
20231211,151300,631415310,5070,5060,5070,5060,2215
20231211,151200,620207400,5070,5070,5070,5070,212
20231211,151100,619132560,5070,5070,5070,5070,0
20231211,151000,619132560,5070,5070,5070,5070,0
20231211,150900,619132560,5070,5070,5070,5070,10
20231211,150800,619081860,5070,5070,5070,5070,1024
20231211,150700,613890180,5060,5060,5060,5060,0
20231211,150600,613890180,5060,5060,5060,5060,4
20231211,150500,613869940,5060,5060,5060,5060,1848
20231211,150400,604519060,5060,5060,5060,5060,0
20231211,150300,604519060,5060,5070,5070,5060,2398
20231211,150200,592361540,5070,5070,5070,5070,0
20231211,150100,592361540,5070,5070,5070,5070,21
20231211,150000,592255070,5070,5070,5070,5070,10
20231211,145900,592204370,5070,5080,5080,5070,36
20231211,145800,592021840,5080,5080,5080,5080,0
20231211,145700,592021840,5080,5070,5080,5070,349
20231211,145600,590252400,5070,5070,5070,5070,51
20231211,145500,589993830,5070,5070,5070,5070,0
20231211,145400,589993830,5070,5070,5070,5060,3001
20231211,145300,574807640,5070,5070,5070,5070,19
20231211,145200,574711310,5070,5070,5070,5070,446
20231211,145100,572450090,5070,5080,5080,5070,512
20231211,145000,569854230,5070,5070,5070,5070,0
20231211,144900,569854230,5070,5070,5070,5070,418
20231211,144800,567734970,5070,5070,5070,5070,263
20231211,144700,566401560,5070,5080,5080,5070,441
20231211,144600,564163490,5080,5080,5080,5070,273
20231211,144500,562778650,5080,5080,5080,5080,61
20231211,144400,562468770,5080,5080,5080,5080,1
20231211,144300,562463690,5080,5080,5080,5080,3
20231211,144200,562448450,5070,5070,5070,5070,606
20231211,144100,559376030,5080,5080,5080,5080,1
20231211,144000,559370950,5080,5070,5080,5070,243
20231211,143900,558138910,5070,5070,5080,5070,780
20231211,143800,554184300,5070,5070,5070,5070,33
20231211,143700,554016990,5080,5070,5080,5070,31
20231211,143600,553859810,5070,5080,5080,5070,144
20231211,143500,553129720,5070,5070,5070,5060,305
20231211,143400,551583420,5070,5070,5070,5070,500
20231211,143300,549048420,5060,5070,5070,5060,2051
20231211,143200,538650050,5070,5070,5070,5070,10
20231211,143100,538599350,5070,5070,5070,5070,39
20231211,143000,538401620,5070,5060,5070,5060,11
20231211,142900,538345950,5060,5070,5070,5060,11
20231211,142800,538290280,5070,5070,5070,5070,1
20231211,142700,538285210,5060,5070,5070,5060,11
20231211,142600,538229540,5080,5070,5080,5070,617
20231211,142500,535101330,5080,5080,5080,5080,0
20231211,142400,535101330,5080,5070,5080,5070,1074
20231211,142300,529656140,5070,5080,5080,5070,4641
20231211,142200,506126260,5080,5080,5080,5080,1
20231211,142100,506121180,5080,5070,5080,5070,48
20231211,142000,505877810,5080,5080,5080,5080,1
20231211,141900,505872730,5070,5080,5080,5070,31
20231211,141800,505715550,5080,5070,5080,5070,105
20231211,141700,505183190,5070,5080,5080,5070,1001
20231211,141600,500108110,5080,5080,5080,5080,1
20231211,141500,500103030,5070,5070,5070,5070,0
20231211,141400,500103030,5070,5080,5080,5070,35
20231211,141300,499925570,5080,5080,5080,5080,1
20231211,141200,499920490,5080,5080,5080,5080,179
20231211,141100,499011170,5080,5080,5080,5080,1
20231211,141000,499006090,5080,5080,5080,5080,6
20231211,140900,498975610,5080,5070,5080,5070,35
20231211,140800,498798150,5080,5080,5080,5080,699
20231211,140700,495247230,5080,5080,5080,5080,21
20231211,140600,495140550,5080,5080,5080,5080,5
20231211,140500,495115150,5080,5080,5080,5080,11
20231211,140400,495059270,5080,5080,5080,5080,1
20231211,140300,495054190,5070,5070,5070,5070,1328
20231211,140200,488321230,5070,5060,5070,5060,28
20231211,140100,488179280,5070,5070,5070,5070,1
20231211,140000,488174210,5070,5070,5070,5070,5
20231211,135900,488148860,5070,5070,5070,5070,1989
20231211,135800,478064630,5080,5080,5080,5080,1
20231211,135700,478059550,5070,5080,5080,5070,1001
20231211,135600,472984470,5080,5080,5080,5080,0
20231211,135500,472984470,5080,5080,5080,5080,1
20231211,135400,472979390,5080,5080,5080,5080,1
20231211,135300,472974310,5080,5080,5080,5080,1
20231211,135200,472969230,5080,5080,5080,5080,0
20231211,135100,472969230,5080,5080,5080,5080,1467
20231211,135000,465516870,5080,5080,5080,5080,3754
20231211,134900,446446550,5080,5080,5080,5080,0
20231211,134800,446446550,5080,5080,5080,5080,1
20231211,134700,446441470,5080,5080,5080,5080,1
20231211,134600,446436390,5070,5070,5070,5070,0
20231211,134500,446436390,5070,5070,5080,5070,456
20231211,134400,444124460,5080,5080,5080,5080,1
20231211,134300,444119380,5080,5080,5080,5080,1
20231211,134200,444114300,5080,5080,5080,5080,787
20231211,134100,440116340,5080,5080,5080,5080,1
20231211,134000,440111260,5080,5080,5080,5080,1
20231211,133900,440106180,5080,5080,5080,5080,0
20231211,133800,440106180,5080,5080,5080,5080,1
20231211,133700,440101100,5080,5080,5080,5080,2
20231211,133600,440090940,5080,5080,5080,5080,406
20231211,133500,438028460,5080,5080,5080,5070,335
20231211,133400,436327000,5080,5080,5080,5080,501
20231211,133300,433781920,5080,5080,5080,5080,4
20231211,133200,433761600,5080,5080,5080,5080,500
20231211,133100,431221600,5080,5080,5080,5080,1
20231211,133000,431216520,5080,5070,5080,5070,404
20231211,132900,429164310,5080,5080,5080,5080,0
20231211,132800,429164310,5080,5080,5080,5080,1
20231211,132700,429159230,5070,5080,5080,5070,101
20231211,132600,428647150,5080,5080,5080,5080,0
20231211,132500,428647150,5080,5070,5080,5070,35
20231211,132400,428469690,5080,5080,5080,5080,1
20231211,132300,428464610,5080,5080,5080,5080,8
20231211,132200,428423970,5080,5080,5080,5080,0
20231211,132100,428423970,5080,5070,5080,5070,39
20231211,132000,428226230,5080,5080,5080,5080,1
20231211,131900,428221150,5080,5080,5080,5080,0
20231211,131800,428221150,5080,5080,5080,5080,1
20231211,131700,428216070,5070,5070,5070,5070,52
20231211,131600,427952430,5070,5070,5070,5070,0
20231211,131500,427952430,5070,5070,5070,5070,1
20231211,131400,427947360,5070,5060,5070,5060,35
20231211,131300,427770250,5070,5080,5080,5070,2199
20231211,131200,416621310,5080,5080,5080,5080,1
20231211,131100,416616230,5080,5080,5080,5080,1
20231211,131000,416611150,5080,5080,5080,5080,1
20231211,130900,416606070,5070,5070,5070,5070,91
20231211,130800,416144700,5080,5070,5080,5070,101
20231211,130700,415632610,5080,5080,5080,5080,1
20231211,130600,415627530,5080,5080,5080,5080,0
20231211,130500,415627530,5080,5080,5080,5080,101
20231211,130400,415114450,5080,5080,5080,5080,1
20231211,130300,415109370,5080,5080,5080,5080,0
20231211,130200,415109370,5080,5080,5080,5080,1
20231211,130100,415104290,5070,5080,5080,5070,101
20231211,130000,414592210,5070,5080,5080,5070,35
20231211,125900,414414750,5080,5080,5080,5080,0
20231211,125800,414414750,5080,5080,5080,5080,1
20231211,125700,414409670,5080,5080,5080,5080,1
20231211,125600,414404590,5070,5070,5070,5070,0
20231211,125500,414404590,5070,5070,5070,5070,92
20231211,125400,413938150,5070,5070,5070,5070,1
20231211,125300,413933080,5070,5070,5070,5070,0
20231211,125200,413933080,5070,5070,5080,5070,367
20231211,125100,412072380,5080,5080,5080,5080,1
20231211,125000,412067300,5080,5080,5080,5080,1
20231211,124900,412062220,5080,5080,5080,5080,0
20231211,124800,412062220,5080,5080,5080,5080,9
20231211,124700,412016500,5070,5080,5080,5070,29
20231211,124600,411869460,5080,5080,5080,5080,13
20231211,124500,411803420,5080,5080,5080,5080,1
20231211,124400,411798340,5080,5080,5080,5080,1
20231211,124300,411793260,5080,5080,5080,5080,0
20231211,124200,411793260,5080,5080,5080,5080,2
20231211,124100,411783100,5070,5070,5080,5070,500
20231211,124000,409248090,5070,5070,5070,5070,3
20231211,123900,409232880,5070,5070,5070,5070,0
20231211,123800,409232880,5070,5060,5070,5060,52
20231211,123700,408969250,5070,5070,5070,5070,2
20231211,123600,408959110,5060,5060,5060,5060,1
20231211,123500,408954050,5070,5060,5070,5060,1022
20231211,123400,403782720,5070,5070,5070,5070,201
20231211,123300,402763650,5070,5070,5070,5070,1
20231211,123200,402758580,5060,5070,5070,5060,2013
20231211,123100,392568290,5080,5080,5080,5080,1
20231211,123000,392563210,5070,5080,5080,5070,451
20231211,122900,390276630,5080,5070,5080,5070,25
20231211,122800,390149870,5080,5080,5080,5080,1
20231211,122700,390144790,5080,5070,5080,5070,540
20231211,122600,387401930,5080,5080,5080,5080,0
20231211,122500,387401930,5080,5080,5080,5080,5
20231211,122400,387376530,5080,5080,5080,5080,301
20231211,122300,385847450,5070,5070,5070,5070,1
20231211,122200,385842380,5070,5070,5070,5070,501
20231211,122100,383302310,5060,5070,5070,5060,101
20231211,122000,382791240,5070,5080,5080,5070,1202
20231211,121900,376690080,5080,5080,5080,5080,1
20231211,121800,376685000,5070,5080,5080,5070,2
20231211,121700,376674850,5080,5080,5080,5080,1
20231211,121600,376669770,5080,5080,5080,5080,0
20231211,121500,376669770,5080,5080,5080,5080,1
20231211,121400,376664690,5070,5070,5070,5070,0
20231211,121300,376664690,5070,5070,5070,5070,0
20231211,121200,376664690,5070,5080,5080,5070,82
20231211,121100,376248940,5080,5080,5080,5080,1
20231211,121000,376243860,5080,5080,5080,5080,79
20231211,120900,375842540,5080,5080,5080,5080,1
20231211,120800,375837460,5080,5080,5080,5080,1
20231211,120700,375832380,5080,5080,5080,5080,1
20231211,120600,375827300,5080,5080,5080,5080,0
20231211,120500,375827300,5080,5070,5080,5070,204
20231211,120400,374792980,5070,5080,5080,5070,55
20231211,120300,374514120,5080,5080,5080,5080,1
20231211,120200,374509040,5070,5070,5070,5070,44
20231211,120100,374285960,5070,5090,5090,5070,36
20231211,120000,374103410,5090,5090,5090,5090,0
20231211,115900,374103410,5090,5090,5090,5090,1
20231211,115800,374098320,5080,5090,5090,5080,11
20231211,115700,374042430,5090,5090,5090,5090,20
20231211,115600,373940630,5080,5080,5080,5080,29
20231211,115500,373793310,5090,5090,5090,5090,1
20231211,115400,373788220,5090,5090,5090,5090,1
20231211,115300,373783130,5070,5070,5070,5070,0
20231211,115200,373783130,5070,5070,5070,5070,0
20231211,115100,373783130,5070,5070,5070,5070,146
20231211,115000,373042910,5070,5080,5080,5070,2030
20231211,114900,362750800,5070,5080,5080,5070,327
20231211,114800,361092830,5090,5090,5090,5090,1
20231211,114700,361087740,5090,5090,5090,5090,1
20231211,114600,361082650,5090,5080,5090,5080,2
20231211,114500,361072480,5080,5080,5080,5080,11
20231211,114400,361016600,5080,5080,5080,5080,1
20231211,114300,361011520,5080,5080,5080,5080,95
20231211,114200,360528920,5080,5080,5080,5080,52
20231211,114100,360264760,5080,5080,5080,5080,421
20231211,114000,358126080,5080,5080,5080,5080,127
20231211,113900,357480920,5080,5080,5080,5080,232
20231211,113800,356302360,5080,5090,5090,5080,14
20231211,113700,356231230,5090,5090,5090,5090,0
20231211,113600,356231230,5090,5080,5090,5080,4
20231211,113500,356210900,5080,5080,5090,5080,228
20231211,113400,355052630,5080,5080,5090,5080,62
20231211,113300,354737660,5090,5090,5090,5090,0
20231211,113200,354737660,5090,5090,5090,5090,2
20231211,113100,354727480,5080,5090,5090,5080,35
20231211,113000,354549670,5080,5080,5080,5080,802
20231211,112900,350475510,5090,5080,5090,5080,55
20231211,112800,350195610,5090,5080,5090,5080,3
20231211,112700,350180360,5080,5080,5080,5080,11
20231211,112600,350124480,5090,5080,5090,5080,8
20231211,112500,350083830,5090,5080,5090,5080,101
20231211,112400,349570740,5080,5090,5090,5080,20
20231211,112300,349469130,5090,5090,5090,5090,50
20231211,112200,349214630,5090,5080,5090,5080,8
20231211,112100,349173930,5080,5090,5090,5080,35
20231211,112000,348996120,5080,5080,5080,5080,123
20231211,111900,348371280,5090,5090,5090,5090,1
20231211,111800,348366190,5090,5090,5090,5090,993
20231211,111700,343311820,5090,5090,5090,5090,166
20231211,111600,342466880,5090,5080,5090,5080,21
20231211,111500,342360190,5080,5090,5090,5080,11
20231211,111400,342304300,5080,5090,5090,5080,372
20231211,111300,340414530,5090,5090,5090,5090,366
20231211,111200,338551590,5090,5090,5090,5090,142
20231211,111100,337828810,5090,5090,5090,5090,593
20231211,111000,334810440,5080,5080,5080,5080,0
20231211,110900,334810440,5080,5090,5090,5080,57
20231211,110800,334520750,5090,5100,5100,5090,70
20231211,110700,334164440,5090,5090,5090,5090,20
20231211,110600,334062640,5100,5090,5100,5090,6
20231211,110500,334032090,5100,5100,5100,5100,1
20231211,110400,334026990,5100,5100,5100,5100,0
20231211,110300,334026990,5100,5100,5100,5100,2
20231211,110200,334016790,5090,5090,5090,5090,2
20231211,110100,334006610,5090,5100,5100,5090,32
20231211,110000,333843720,5080,5080,5080,5080,0
20231211,105900,333843720,5080,5090,5090,5080,773
20231211,105800,329913670,5090,5100,5100,5090,467
20231211,105700,327533750,5100,5100,5100,5100,62
20231211,105600,327217550,5100,5100,5100,5100,1
20231211,105500,327212450,5100,5100,5100,5100,41
20231211,105400,327003350,5100,5100,5100,5100,0
20231211,105300,327003350,5100,5090,5100,5090,210
20231211,105200,325934350,5100,5090,5100,5090,9900
20231211,105100,275543250,5080,5090,5090,5080,242
20231211,105000,274313830,5090,5090,5090,5090,5
20231211,104900,274288380,5080,5080,5080,5080,301
20231211,104800,272759300,5090,5080,5090,5080,212
20231211,104700,271682290,5090,5090,5090,5090,25
20231211,104600,271555040,5090,5080,5090,5080,51
20231211,104500,271295460,5090,5090,5090,5090,3
20231211,104400,271280190,5090,5080,5090,5080,256
20231211,104300,269979360,5070,5080,5080,5070,3318
20231211,104200,253126920,5070,5080,5080,5070,1026
20231211,104100,247925090,5070,5070,5080,5070,2034
20231211,104000,237612370,5070,5070,5070,5070,1521
20231211,103900,229900900,5080,5070,5080,5070,281
20231211,103800,228476130,5070,5060,5070,5060,535
20231211,103700,225764020,5060,5060,5060,5060,32
20231211,103600,225602100,5070,5070,5070,5070,1
20231211,103500,225597030,5070,5070,5070,5070,11
20231211,103400,225541260,5060,5060,5070,5060,502
20231211,103300,223001130,5070,5070,5070,5070,1
20231211,103200,222996060,5070,5070,5070,5070,1
20231211,103100,222990990,5070,5070,5070,5070,100
20231211,103000,222483990,5070,5070,5070,5070,1
20231211,102900,222478920,5060,5060,5060,5060,0
20231211,102800,222478920,5060,5060,5060,5060,0
20231211,102700,222478920,5060,5060,5060,5060,145
20231211,102600,221745220,5060,5070,5070,5060,13
20231211,102500,221679340,5070,5070,5070,5070,14
20231211,102400,221608360,5070,5070,5070,5070,0
20231211,102300,221608360,5070,5070,5070,5070,200
20231211,102200,220594360,5070,5070,5070,5070,80
20231211,102100,220188760,5070,5070,5070,5070,6
20231211,102000,220158340,5060,5070,5070,5060,34
20231211,101900,219985970,5060,5060,5060,5060,834
20231211,101800,215765930,5050,5050,5050,5050,0
20231211,101700,215765930,5050,5050,5050,5050,283
20231211,101600,214336780,5050,5060,5060,5050,3500
20231211,101500,196633750,5060,5060,5060,5060,0
20231211,101400,196633750,5060,5060,5060,5060,0
20231211,101300,196633750,5060,5070,5070,5060,110
20231211,101200,196076530,5070,5070,5070,5070,0
20231211,101100,196076530,5070,5070,5070,5070,0
20231211,101000,196076530,5070,5070,5070,5070,1025
20231211,100900,190879780,5080,5070,5080,5070,501
20231211,100800,188339700,5080,5080,5080,5080,300
20231211,100700,186815700,5080,5080,5080,5080,1
20231211,100600,186810620,5070,5070,5070,5070,118
20231211,100500,186212360,5070,5070,5070,5070,57
20231211,100400,185923370,5070,5070,5070,5070,1793
20231211,100300,176832860,5070,5070,5070,5070,0
20231211,100200,176832860,5070,5080,5080,5070,1005
20231211,100100,171737460,5070,5070,5070,5070,0
20231211,100000,171737460,5070,5080,5080,5070,26
20231211,095900,171605390,5070,5080,5080,5070,942
20231211,095800,166827350,5070,5070,5070,5070,3687
20231211,095700,148134260,5060,5070,5070,5060,302
20231211,095600,146606120,5060,5060,5060,5060,34
20231211,095500,146434080,5070,5070,5070,5070,0
20231211,095400,146434080,5070,5070,5070,5070,0
20231211,095300,146434080,5070,5070,5070,5070,0
20231211,095200,146434080,5070,5070,5070,5070,2
20231211,095100,146423940,5060,5070,5070,5060,51
20231211,095000,146165870,5070,5060,5070,5060,305
20231211,094900,144622520,5060,5060,5060,5060,201
20231211,094800,143605460,5060,5060,5060,5060,0
20231211,094700,143605460,5060,5060,5060,5060,34
20231211,094600,143433420,5070,5070,5070,5060,229
20231211,094500,142274610,5070,5070,5070,5070,0
20231211,094400,142274610,5070,5050,5070,5050,77
20231211,094300,141885340,5060,5060,5060,5060,287
20231211,094200,140433120,5060,5070,5070,5060,67
20231211,094100,140093510,5050,5070,5070,5050,878
20231211,094000,135659590,5070,5070,5070,5070,1
20231211,093900,135654520,5070,5060,5070,5050,1042
20231211,093800,130391940,5050,5060,5060,5050,1366
20231211,093700,123489980,5060,5070,5070,5060,2160
20231211,093600,112555670,5070,5080,5080,5070,94
20231211,093500,112078930,5080,5080,5080,5070,37
20231211,093400,111891310,5070,5080,5080,5070,3
20231211,093300,111876090,5080,5080,5080,5080,1
20231211,093200,111871010,5080,5080,5080,5080,3
20231211,093100,111855770,5070,5060,5070,5060,1093
20231211,093000,106315260,5070,5080,5080,5070,420
20231211,092900,104185660,5070,5070,5070,5070,100
20231211,092800,103678660,5080,5080,5080,5080,1
20231211,092700,103673580,5080,5080,5080,5080,5
20231211,092600,103648180,5080,5080,5080,5080,0
20231211,092500,103648180,5080,5070,5080,5060,800
20231211,092400,99594620,5060,5060,5060,5060,415
20231211,092300,97494720,5080,5080,5080,5080,0
20231211,092200,97494720,5080,5080,5080,5080,5
20231211,092100,97469320,5070,5070,5070,5070,340
20231211,092000,95745520,5070,5080,5080,5070,1019
20231211,091900,90579090,5070,5080,5080,5070,108
20231211,091800,90030460,5080,5080,5080,5080,98
20231211,091700,89532620,5070,5080,5080,5070,1362
20231211,091600,82625280,5090,5080,5090,5070,2105
20231211,091500,71952740,5080,5090,5100,5080,1887
20231211,091400,62354250,5090,5090,5100,5090,521
20231211,091300,59700390,5090,5090,5100,5080,1276
20231211,091200,53205730,5090,5080,5090,5080,2298
20231211,091100,41509910,5080,5080,5080,5080,0
20231211,091000,41509910,5080,5090,5090,5080,528
20231211,090900,38824850,5090,5080,5090,5080,300
20231211,090800,37298890,5080,5090,5090,5080,125
20231211,090700,36663790,5090,5070,5090,5070,3387
20231211,090600,19458470,5060,5060,5060,5060,701
20231211,090500,15911410,5070,5070,5080,5070,433
20231211,090400,13716060,5070,5070,5080,5070,87
20231211,090300,13274960,5070,5070,5070,5070,204
20231211,090200,12240680,5070,5080,5080,5070,623
20231211,090100,9082060,5080,5080,5090,5080,555
20231211,090000,6262460,5080,5070,5080,5070,1235