KissMeData/080720/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,195100,825294040,5150,5150,5150,5150,1762
20231212,195000,825294040,5150,5150,5150,5150,0
20231212,194900,825294040,5150,5150,5150,5150,0
20231212,194800,825294040,5150,5150,5150,5150,0
20231212,194700,825294040,5150,5150,5150,5150,0
20231212,194600,825294040,5150,5150,5150,5150,0
20231212,194500,825294040,5150,5150,5150,5150,0
20231212,194400,825294040,5150,5150,5150,5150,0
20231212,194300,825294040,5150,5150,5150,5150,0
20231212,194200,825294040,5150,5150,5150,5150,0
20231212,194100,825294040,5150,5150,5150,5150,0
20231212,194000,825294040,5150,5150,5150,5150,0
20231212,193900,825294040,5150,5150,5150,5150,0
20231212,193800,825294040,5150,5150,5150,5150,0
20231212,193700,825294040,5150,5150,5150,5150,0
20231212,193600,825294040,5150,5150,5150,5150,0
20231212,193500,825294040,5150,5150,5150,5150,0
20231212,193400,825294040,5150,5150,5150,5150,0
20231212,193300,825294040,5150,5150,5150,5150,0
20231212,193200,825294040,5150,5150,5150,5150,0
20231212,193100,825294040,5150,5150,5150,5150,0
20231212,193000,825294040,5150,5150,5150,5150,0
20231212,192900,825294040,5150,5150,5150,5150,0
20231212,192800,825294040,5150,5150,5150,5150,0
20231212,192700,825294040,5150,5150,5150,5150,0
20231212,192600,825294040,5150,5150,5150,5150,0
20231212,192500,825294040,5150,5150,5150,5150,0
20231212,192400,825294040,5150,5150,5150,5150,0
20231212,192300,825294040,5150,5150,5150,5150,0
20231212,192200,825294040,5150,5150,5150,5150,0
20231212,192100,825294040,5150,5150,5150,5150,1762
20231212,192000,825294040,5150,5150,5150,5150,0
20231212,191900,825294040,5150,5150,5150,5150,0
20231212,191800,825294040,5150,5150,5150,5150,0
20231212,191700,825294040,5150,5150,5150,5150,0
20231212,191600,825294040,5150,5150,5150,5150,0
20231212,191500,825294040,5150,5150,5150,5150,0
20231212,191400,825294040,5150,5150,5150,5150,0
20231212,191300,825294040,5150,5150,5150,5150,0
20231212,191200,825294040,5150,5150,5150,5150,0
20231212,191100,825294040,5150,5150,5150,5150,0
20231212,191000,825294040,5150,5150,5150,5150,0
20231212,190900,825294040,5150,5150,5150,5150,0
20231212,190800,825294040,5150,5150,5150,5150,0
20231212,190700,825294040,5150,5150,5150,5150,0
20231212,190600,825294040,5150,5150,5150,5150,0
20231212,190500,825294040,5150,5150,5150,5150,0
20231212,190400,825294040,5150,5150,5150,5150,0
20231212,190300,825294040,5150,5150,5150,5150,0
20231212,190200,825294040,5150,5150,5150,5150,0
20231212,190100,825294040,5150,5150,5150,5150,0
20231212,190000,825294040,5150,5150,5150,5150,0
20231212,185900,825294040,5150,5150,5150,5150,0
20231212,185800,825294040,5150,5150,5150,5150,0
20231212,185700,825294040,5150,5150,5150,5150,0
20231212,185600,825294040,5150,5150,5150,5150,0
20231212,185500,825294040,5150,5150,5150,5150,0
20231212,185400,825294040,5150,5150,5150,5150,0
20231212,185300,825294040,5150,5150,5150,5150,0
20231212,185200,825294040,5150,5150,5150,5150,0
20231212,185100,825294040,5150,5150,5150,5150,1762
20231212,185000,825294040,5150,5150,5150,5150,0
20231212,184900,825294040,5150,5150,5150,5150,0
20231212,184800,825294040,5150,5150,5150,5150,0
20231212,184700,825294040,5150,5150,5150,5150,0
20231212,184600,825294040,5150,5150,5150,5150,0
20231212,184500,825294040,5150,5150,5150,5150,0
20231212,184400,825294040,5150,5150,5150,5150,0
20231212,184300,825294040,5150,5150,5150,5150,0
20231212,184200,825294040,5150,5150,5150,5150,0
20231212,184100,825294040,5150,5150,5150,5150,0
20231212,184000,825294040,5150,5150,5150,5150,0
20231212,183900,825294040,5150,5150,5150,5150,0
20231212,183800,825294040,5150,5150,5150,5150,0
20231212,183700,825294040,5150,5150,5150,5150,0
20231212,183600,825294040,5150,5150,5150,5150,0
20231212,183500,825294040,5150,5150,5150,5150,0
20231212,183400,825294040,5150,5150,5150,5150,0
20231212,183300,825294040,5150,5150,5150,5150,0
20231212,183200,825294040,5150,5150,5150,5150,0
20231212,183100,825294040,5150,5150,5150,5150,0
20231212,183000,825294040,5150,5150,5150,5150,0
20231212,182900,825294040,5150,5150,5150,5150,0
20231212,182800,825294040,5150,5150,5150,5150,0
20231212,182700,825294040,5150,5150,5150,5150,0
20231212,182600,825294040,5150,5150,5150,5150,0
20231212,182500,825294040,5150,5150,5150,5150,0
20231212,182400,825294040,5150,5150,5150,5150,0
20231212,182300,825294040,5150,5150,5150,5150,0
20231212,182200,825294040,5150,5150,5150,5150,0
20231212,182100,825294040,5150,5150,5150,5150,1762
20231212,182000,825294040,5150,5150,5150,5150,0
20231212,181900,825294040,5150,5150,5150,5150,0
20231212,181800,825294040,5150,5150,5150,5150,0
20231212,181700,825294040,5150,5150,5150,5150,0
20231212,181600,825294040,5150,5150,5150,5150,0
20231212,181500,825294040,5150,5150,5150,5150,0
20231212,181400,825294040,5150,5150,5150,5150,0
20231212,181300,825294040,5150,5150,5150,5150,0
20231212,181200,825294040,5150,5150,5150,5150,0
20231212,181100,825294040,5150,5150,5150,5150,0
20231212,181000,825294040,5150,5150,5150,5150,0
20231212,180900,825294040,5150,5150,5150,5150,0
20231212,180800,825294040,5150,5150,5150,5150,0
20231212,180700,825294040,5150,5150,5150,5150,0
20231212,180600,825294040,5150,5150,5150,5150,0
20231212,180500,825294040,5150,5150,5150,5150,0
20231212,180400,825294040,5150,5150,5150,5150,0
20231212,180300,825294040,5150,5150,5150,5150,0
20231212,180200,825294040,5150,5150,5150,5150,0
20231212,180100,825294040,5150,5150,5150,5150,0
20231212,180000,825294040,5150,5150,5150,5150,0
20231212,175900,825294040,5150,5150,5150,5150,0
20231212,175800,825294040,5150,5150,5150,5150,0
20231212,175700,825294040,5150,5150,5150,5150,0
20231212,175600,825294040,5150,5150,5150,5150,0
20231212,175500,825294040,5150,5150,5150,5150,0
20231212,175400,825294040,5150,5150,5150,5150,0
20231212,175300,825294040,5150,5150,5150,5150,0
20231212,175200,825294040,5150,5150,5150,5150,0
20231212,175100,825294040,5150,5150,5150,5150,1762
20231212,175000,825294040,5150,5150,5150,5150,0
20231212,174900,825294040,5150,5150,5150,5150,0
20231212,174800,825294040,5150,5150,5150,5150,0
20231212,174700,825294040,5150,5150,5150,5150,0
20231212,174600,825294040,5150,5150,5150,5150,0
20231212,174500,825294040,5150,5150,5150,5150,0
20231212,174400,825294040,5150,5150,5150,5150,0
20231212,174300,825294040,5150,5150,5150,5150,0
20231212,174200,825294040,5150,5150,5150,5150,0
20231212,174100,825294040,5150,5150,5150,5150,0
20231212,174000,825294040,5150,5150,5150,5150,0
20231212,173900,825294040,5150,5150,5150,5150,0
20231212,173800,825294040,5150,5150,5150,5150,0
20231212,173700,825294040,5150,5150,5150,5150,0
20231212,173600,825294040,5150,5150,5150,5150,0
20231212,173500,825294040,5150,5150,5150,5150,0
20231212,173400,825294040,5150,5150,5150,5150,0
20231212,173300,825294040,5150,5150,5150,5150,0
20231212,173200,825294040,5150,5150,5150,5150,0
20231212,173100,825294040,5150,5150,5150,5150,0
20231212,173000,825294040,5150,5150,5150,5150,0
20231212,172900,825294040,5150,5150,5150,5150,0
20231212,172800,825294040,5150,5150,5150,5150,0
20231212,172700,825294040,5150,5150,5150,5150,0
20231212,172600,825294040,5150,5150,5150,5150,0
20231212,172500,825294040,5150,5150,5150,5150,0
20231212,172400,825294040,5150,5150,5150,5150,0
20231212,172300,825294040,5150,5150,5150,5150,0
20231212,172200,825294040,5150,5150,5150,5150,0
20231212,172100,825294040,5150,5150,5150,5150,1762
20231212,172000,825294040,5150,5150,5150,5150,0
20231212,171900,825294040,5150,5150,5150,5150,0
20231212,171800,825294040,5150,5150,5150,5150,0
20231212,171700,825294040,5150,5150,5150,5150,0
20231212,171600,825294040,5150,5150,5150,5150,0
20231212,171500,825294040,5150,5150,5150,5150,0
20231212,171400,825294040,5150,5150,5150,5150,0
20231212,171300,825294040,5150,5150,5150,5150,0
20231212,171200,825294040,5150,5150,5150,5150,0
20231212,171100,825294040,5150,5150,5150,5150,0
20231212,171000,825294040,5150,5150,5150,5150,0
20231212,170900,825294040,5150,5150,5150,5150,0
20231212,170800,825294040,5150,5150,5150,5150,0
20231212,170700,825294040,5150,5150,5150,5150,0
20231212,170600,825294040,5150,5150,5150,5150,0
20231212,170500,825294040,5150,5150,5150,5150,0
20231212,170400,825294040,5150,5150,5150,5150,0
20231212,170300,825294040,5150,5150,5150,5150,0
20231212,170200,825294040,5150,5150,5150,5150,0
20231212,170100,825294040,5150,5150,5150,5150,0
20231212,170000,825294040,5150,5150,5150,5150,0
20231212,165900,825294040,5150,5150,5150,5150,0
20231212,165800,825294040,5150,5150,5150,5150,0
20231212,165700,825294040,5150,5150,5150,5150,0
20231212,165600,825294040,5150,5150,5150,5150,0
20231212,165500,825294040,5150,5150,5150,5150,0
20231212,165400,825294040,5150,5150,5150,5150,0
20231212,165300,825294040,5150,5150,5150,5150,0
20231212,165200,825294040,5150,5150,5150,5150,0
20231212,165100,825294040,5150,5150,5150,5150,1762
20231212,165000,825294040,5150,5150,5150,5150,0
20231212,164900,825294040,5150,5150,5150,5150,0
20231212,164800,825294040,5150,5150,5150,5150,0
20231212,164700,825294040,5150,5150,5150,5150,0
20231212,164600,825294040,5150,5150,5150,5150,0
20231212,164500,825294040,5150,5150,5150,5150,0
20231212,164400,825294040,5150,5150,5150,5150,0
20231212,164300,825294040,5150,5150,5150,5150,0
20231212,164200,825294040,5150,5150,5150,5150,0
20231212,164100,825294040,5150,5150,5150,5150,0
20231212,164000,825294040,5150,5150,5150,5150,0
20231212,163900,825294040,5150,5150,5150,5150,0
20231212,163800,825294040,5150,5150,5150,5150,0
20231212,163700,825294040,5150,5150,5150,5150,0
20231212,163600,825294040,5150,5150,5150,5150,0
20231212,163500,825294040,5150,5150,5150,5150,0
20231212,163400,825294040,5150,5150,5150,5150,0
20231212,163300,825294040,5150,5150,5150,5150,0
20231212,163200,825294040,5150,5150,5150,5150,0
20231212,163100,825294040,5150,5150,5150,5150,0
20231212,163000,825294040,5150,5150,5150,5150,0
20231212,162900,825294040,5150,5150,5150,5150,0
20231212,162800,825294040,5150,5150,5150,5150,0
20231212,162700,825294040,5150,5150,5150,5150,0
20231212,162600,825294040,5150,5150,5150,5150,0
20231212,162500,825294040,5150,5150,5150,5150,0
20231212,162400,825294040,5150,5150,5150,5150,0
20231212,162300,825294040,5150,5150,5150,5150,0
20231212,162200,825294040,5150,5150,5150,5150,0
20231212,162100,825294040,5150,5150,5150,5150,1762
20231212,162000,825294040,5150,5150,5150,5150,0
20231212,161900,825294040,5150,5150,5150,5150,0
20231212,161800,825294040,5150,5150,5150,5150,0
20231212,161700,825294040,5150,5150,5150,5150,0
20231212,161600,825294040,5150,5150,5150,5150,0
20231212,161500,825294040,5150,5150,5150,5150,0
20231212,161400,825294040,5150,5150,5150,5150,0
20231212,161300,825294040,5150,5150,5150,5150,0
20231212,161200,825294040,5150,5150,5150,5150,0
20231212,161100,825294040,5150,5150,5150,5150,0
20231212,161000,825294040,5150,5150,5150,5150,0
20231212,160900,825294040,5150,5150,5150,5150,0
20231212,160800,825294040,5150,5150,5150,5150,0
20231212,160700,825294040,5150,5150,5150,5150,0
20231212,160600,825294040,5150,5150,5150,5150,0
20231212,160500,825294040,5150,5150,5150,5150,0
20231212,160400,825294040,5150,5150,5150,5150,0
20231212,160300,825294040,5150,5150,5150,5150,0
20231212,160200,825294040,5150,5150,5150,5150,0
20231212,160100,825294040,5150,5150,5150,5150,0
20231212,160000,825294040,5150,5150,5150,5150,0
20231212,155900,825294040,5150,5150,5150,5150,0
20231212,155800,825294040,5150,5150,5150,5150,0
20231212,155700,825294040,5150,5150,5150,5150,0
20231212,155600,825294040,5150,5150,5150,5150,0
20231212,155500,825294040,5150,5150,5150,5150,0
20231212,155400,825294040,5150,5150,5150,5150,0
20231212,155300,825294040,5150,5150,5150,5150,0
20231212,155200,825294040,5150,5150,5150,5150,0
20231212,155100,825294040,5150,5150,5150,5150,1762
20231212,155000,825294040,5150,5150,5150,5150,0
20231212,154900,825294040,5150,5150,5150,5150,0
20231212,154800,825294040,5150,5150,5150,5150,0
20231212,154700,825294040,5150,5150,5150,5150,0
20231212,154600,825294040,5150,5150,5150,5150,0
20231212,154500,825294040,5150,5150,5150,5150,0
20231212,154400,825294040,5150,5150,5150,5150,0
20231212,154300,825294040,5150,5150,5150,5150,0
20231212,154200,825294040,5150,5150,5150,5150,0
20231212,154100,825294040,5150,5150,5150,5150,0
20231212,154000,825294040,5150,5150,5150,5150,0
20231212,153900,825294040,5150,5150,5150,5150,0
20231212,153800,825294040,5150,5150,5150,5150,0
20231212,153700,825294040,5150,5150,5150,5150,0
20231212,153600,825294040,5150,5150,5150,5150,0
20231212,153500,825294040,5150,5150,5150,5150,0
20231212,153400,825294040,5150,5150,5150,5150,0
20231212,153300,825294040,5150,5150,5150,5150,0
20231212,153200,825294040,5150,5150,5150,5150,0
20231212,153100,825294040,5150,5150,5150,5150,0
20231212,153000,825294040,5150,5150,5150,5150,1762
20231212,152900,816219740,5200,5200,5200,5200,0
20231212,152800,816219740,5200,5200,5200,5200,0
20231212,152700,816219740,5200,5200,5200,5200,0
20231212,152600,816219740,5200,5200,5200,5200,0
20231212,152500,816219740,5200,5200,5200,5200,0
20231212,152400,816219740,5200,5200,5200,5200,0
20231212,152300,816219740,5200,5200,5200,5200,0
20231212,152200,816219740,5200,5200,5200,5200,0
20231212,152100,816219740,5200,5200,5200,5200,0
20231212,152000,816219740,5200,5200,5200,5200,0
20231212,151900,816219740,5200,5190,5210,5190,1678
20231212,151800,807493220,5200,5170,5200,5160,2124
20231212,151700,796470070,5170,5180,5190,5170,264
20231212,151600,795104820,5160,5190,5190,5160,447
20231212,151500,792789510,5190,5160,5190,5160,1594
20231212,151400,784544480,5160,5140,5160,5140,455
20231212,151300,782201870,5140,5140,5140,5140,7
20231212,151200,782165890,5130,5120,5130,5120,301
20231212,151100,780621770,5120,5100,5130,5100,1626
20231212,151000,772286680,5100,5100,5100,5090,82
20231212,150900,771869080,5100,5100,5100,5080,591
20231212,150800,768858360,5100,5090,5100,5090,98
20231212,150700,768358590,5090,5090,5090,5090,1078
20231212,150600,762871570,5100,5100,5100,5100,0
20231212,150500,762871570,5100,5100,5100,5100,102
20231212,150400,762351370,5100,5100,5100,5100,360
20231212,150300,760515370,5100,5100,5100,5100,0
20231212,150200,760515370,5100,5100,5100,5100,0
20231212,150100,760515370,5100,5100,5100,5100,0
20231212,150000,760515370,5100,5100,5100,5100,404
20231212,145900,758454970,5100,5100,5100,5100,0
20231212,145800,758454970,5100,5100,5100,5100,1
20231212,145700,758449870,5100,5100,5100,5100,1
20231212,145600,758444770,5100,5100,5100,5100,1
20231212,145500,758439670,5110,5100,5110,5100,8
20231212,145400,758398850,5110,5110,5110,5110,0
20231212,145300,758398850,5110,5110,5110,5110,0
20231212,145200,758398850,5110,5110,5110,5110,20
20231212,145100,758296650,5100,5110,5110,5100,164
20231212,145000,757460240,5100,5100,5100,5100,20
20231212,144900,757358240,5100,5120,5120,5100,174
20231212,144800,756470820,5100,5100,5100,5100,1
20231212,144700,756465720,5120,5120,5120,5120,0
20231212,144600,756465720,5120,5120,5120,5120,0
20231212,144500,756465720,5120,5120,5120,5120,0
20231212,144400,756465720,5120,5120,5120,5120,0
20231212,144300,756465720,5120,5100,5120,5100,1010
20231212,144200,751314520,5130,5130,5130,5130,0
20231212,144100,751314520,5130,5130,5130,5130,252
20231212,144000,750021760,5130,5110,5130,5100,643
20231212,143900,746740350,5130,5130,5130,5130,0
20231212,143800,746740350,5130,5130,5130,5130,0
20231212,143700,746740350,5130,5130,5130,5130,1
20231212,143600,746735220,5110,5110,5110,5110,0
20231212,143500,746735220,5110,5110,5110,5110,0
20231212,143400,746735220,5110,5110,5110,5110,0
20231212,143300,746735220,5110,5110,5110,5110,0
20231212,143200,746735220,5110,5110,5110,5110,100
20231212,143100,746224220,5110,5110,5110,5110,200
20231212,143000,745202220,5120,5120,5120,5120,193
20231212,142900,744214060,5120,5120,5120,5120,558
20231212,142800,741357100,5130,5130,5130,5130,409
20231212,142700,739258930,5130,5130,5130,5130,1
20231212,142600,739253800,5130,5140,5140,5130,274
20231212,142500,737847800,5150,5150,5150,5150,0
20231212,142400,737847800,5150,5150,5150,5150,204
20231212,142300,736797200,5160,5160,5160,5160,2
20231212,142200,736786880,5160,5160,5160,5160,0
20231212,142100,736786880,5160,5160,5160,5160,30
20231212,142000,736632080,5160,5160,5160,5160,0
20231212,141900,736632080,5160,5160,5160,5160,0
20231212,141800,736632080,5160,5160,5160,5160,4
20231212,141700,736611440,5150,5150,5150,5150,0
20231212,141600,736611440,5150,5150,5150,5150,97
20231212,141500,736111890,5170,5160,5170,5160,987
20231212,141400,731010190,5170,5170,5170,5170,1241
20231212,141300,724594220,5170,5160,5170,5160,2331
20231212,141200,712545940,5160,5160,5160,5160,291
20231212,141100,711044380,5160,5160,5160,5160,154
20231212,141000,710249740,5160,5160,5160,5150,4
20231212,140900,710229110,5160,5160,5160,5160,7
20231212,140800,710192990,5160,5160,5160,5160,0
20231212,140700,710192990,5160,5160,5160,5160,3
20231212,140600,710177510,5150,5150,5150,5150,0
20231212,140500,710177510,5150,5150,5170,5150,1039
20231212,140400,704810090,5160,5140,5160,5140,1210
20231212,140300,698575960,5140,5140,5140,5140,45
20231212,140200,698344660,5150,5130,5150,5130,347
20231212,140100,696561460,5140,5140,5140,5140,0
20231212,140000,696561460,5140,5140,5140,5140,0
20231212,135900,696561460,5140,5140,5140,5140,77
20231212,135800,696165680,5140,5130,5140,5120,553
20231212,135700,693332530,5140,5130,5140,5130,30
20231212,135600,693178530,5130,5130,5130,5130,98
20231212,135500,692675790,5140,5140,5140,5140,2
20231212,135400,692665510,5130,5130,5130,5130,104
20231212,135300,692131990,5140,5140,5140,5140,5
20231212,135200,692106290,5140,5140,5140,5140,0
20231212,135100,692106290,5140,5140,5140,5140,115
20231212,135000,691515190,5140,5140,5140,5140,0
20231212,134900,691515190,5140,5140,5140,5140,0
20231212,134800,691515190,5140,5140,5140,5140,0
20231212,134700,691515190,5140,5140,5140,5140,1
20231212,134600,691510050,5140,5140,5140,5140,0
20231212,134500,691510050,5140,5130,5140,5130,78
20231212,134400,691109230,5130,5130,5140,5130,66
20231212,134300,690770640,5140,5140,5140,5140,71
20231212,134200,690405700,5140,5140,5140,5140,1
20231212,134100,690400560,5120,5120,5120,5120,50
20231212,134000,690144560,5140,5140,5140,5140,50
20231212,133900,689887560,5130,5130,5130,5130,1
20231212,133800,689882430,5120,5120,5120,5120,0
20231212,133700,689882430,5120,5120,5120,5120,300
20231212,133600,688346430,5130,5130,5130,5130,777
20231212,133500,684360420,5130,5130,5130,5130,0
20231212,133400,684360420,5130,5130,5130,5130,270
20231212,133300,682975320,5130,5130,5130,5130,0
20231212,133200,682975320,5130,5130,5130,5130,102
20231212,133100,682452060,5120,5120,5120,5120,57
20231212,133000,682160220,5120,5120,5120,5120,25
20231212,132900,682032220,5130,5130,5130,5130,100
20231212,132800,681519220,5130,5130,5130,5130,0
20231212,132700,681519220,5130,5130,5130,5130,0
20231212,132600,681519220,5130,5130,5130,5130,0
20231212,132500,681519220,5130,5130,5130,5130,22
20231212,132400,681406360,5130,5130,5130,5130,2
20231212,132300,681396100,5120,5120,5120,5120,0
20231212,132200,681396100,5120,5120,5120,5120,31
20231212,132100,681237380,5120,5120,5120,5120,0
20231212,132000,681237380,5120,5120,5120,5120,100
20231212,131900,680725380,5120,5120,5120,5120,0
20231212,131800,680725380,5120,5120,5120,5120,0
20231212,131700,680725380,5120,5120,5120,5120,0
20231212,131600,680725380,5120,5110,5120,5110,7
20231212,131500,680689580,5110,5100,5110,5100,68
20231212,131400,680342480,5110,5110,5110,5110,27
20231212,131300,680204510,5100,5100,5100,5100,107
20231212,131200,679658810,5090,5090,5090,5090,0
20231212,131100,679658810,5090,5100,5100,5090,750
20231212,131000,675834010,5100,5100,5100,5100,100
20231212,130900,675324010,5100,5100,5100,5100,0
20231212,130800,675324010,5100,5100,5100,5100,1
20231212,130700,675318910,5100,5100,5100,5100,544
20231212,130600,672544510,5110,5110,5110,5110,0
20231212,130500,672544510,5110,5110,5110,5110,0
20231212,130400,672544510,5110,5110,5110,5110,0
20231212,130300,672544510,5110,5110,5110,5110,209
20231212,130200,671476520,5110,5110,5110,5110,0
20231212,130100,671476520,5110,5120,5120,5110,13
20231212,130000,671409990,5120,5120,5120,5120,0
20231212,125900,671409990,5120,5120,5120,5120,200
20231212,125800,670385990,5120,5120,5120,5120,0
20231212,125700,670385990,5120,5120,5120,5120,48
20231212,125600,670140230,5110,5110,5110,5110,108
20231212,125500,669588350,5110,5110,5110,5110,1
20231212,125400,669583240,5120,5120,5120,5120,0
20231212,125300,669583240,5120,5120,5120,5120,200
20231212,125200,668559240,5120,5120,5120,5120,20
20231212,125100,668456840,5110,5110,5110,5110,0
20231212,125000,668456840,5110,5110,5110,5110,0
20231212,124900,668456840,5110,5110,5110,5110,65
20231212,124800,668124690,5110,5110,5110,5110,0
20231212,124700,668124690,5110,5110,5110,5110,0
20231212,124600,668124690,5110,5110,5110,5110,0
20231212,124500,668124690,5110,5110,5110,5110,20
20231212,124400,668022490,5110,5110,5110,5110,0
20231212,124300,668022490,5110,5100,5110,5100,228
20231212,124200,666857610,5110,5110,5110,5110,0
20231212,124100,666857610,5110,5100,5110,5100,119
20231212,124000,666250700,5110,5110,5110,5110,400
20231212,123900,664206700,5110,5110,5110,5110,50
20231212,123800,663951200,5100,5100,5100,5100,100
20231212,123700,663441200,5100,5100,5100,5100,50
20231212,123600,663186200,5100,5100,5100,5100,25
20231212,123500,663058700,5100,5100,5100,5100,0
20231212,123400,663058700,5100,5100,5100,5100,0
20231212,123300,663058700,5100,5100,5100,5100,0
20231212,123200,663058700,5100,5100,5100,5100,0
20231212,123100,663058700,5100,5100,5100,5100,0
20231212,123000,663058700,5100,5100,5100,5100,0
20231212,122900,663058700,5100,5100,5100,5100,0
20231212,122800,663058700,5100,5100,5100,5100,100
20231212,122700,662548700,5100,5100,5100,5100,0
20231212,122600,662548700,5100,5100,5100,5100,1
20231212,122500,662543600,5110,5110,5110,5110,71
20231212,122400,662180790,5110,5110,5110,5110,26
20231212,122300,662047930,5110,5110,5110,5110,101
20231212,122200,661531820,5120,5120,5120,5120,4
20231212,122100,661511340,5120,5120,5120,5120,62
20231212,122000,661193900,5120,5100,5120,5100,155
20231212,121900,660403320,5120,5120,5120,5120,50
20231212,121800,660147320,5120,5120,5120,5110,25
20231212,121700,660019370,5110,5110,5110,5110,300
20231212,121600,658486370,5110,5110,5110,5110,17
20231212,121500,658399500,5110,5110,5110,5110,9
20231212,121400,658353510,5110,5110,5110,5110,5
20231212,121300,658327960,5110,5110,5110,5110,0
20231212,121200,658327960,5110,5110,5110,5110,2
20231212,121100,658317740,5110,5100,5110,5100,31
20231212,121000,658159450,5100,5110,5110,5100,14
20231212,120900,658088030,5100,5100,5110,5100,20
20231212,120800,657985920,5100,5080,5110,5080,35
20231212,120700,657807250,5110,5090,5110,5090,55
20231212,120600,657526220,5110,5090,5110,5090,263
20231212,120500,656187440,5090,5090,5090,5090,23
20231212,120400,656070370,5090,5090,5090,5090,7
20231212,120300,656034740,5090,5090,5090,5090,0
20231212,120200,656034740,5090,5090,5090,5090,0
20231212,120100,656034740,5090,5090,5090,5090,0
20231212,120000,656034740,5090,5090,5090,5090,0
20231212,115900,656034740,5090,5090,5090,5090,10
20231212,115800,655983840,5090,5090,5090,5090,47
20231212,115700,655744610,5090,5090,5090,5090,113
20231212,115600,655169440,5090,5060,5090,5060,15
20231212,115500,655093240,5090,5090,5090,5090,6
20231212,115400,655062700,5090,5090,5090,5090,13
20231212,115300,654996530,5090,5090,5090,5090,0
20231212,115200,654996530,5090,5090,5090,5090,120
20231212,115100,654385730,5090,5080,5090,5080,10
20231212,115000,654334920,5070,5080,5080,5070,69
20231212,114900,653984700,5080,5080,5080,5080,2
20231212,114800,653974540,5080,5080,5080,5080,0
20231212,114700,653974540,5080,5080,5080,5080,0
20231212,114600,653974540,5080,5080,5080,5080,91
20231212,114500,653512260,5070,5070,5070,5070,70
20231212,114400,653157360,5070,5060,5070,5060,11
20231212,114300,653101670,5050,5050,5050,5050,1
20231212,114200,653096620,5050,5050,5060,5050,1295
20231212,114100,646555870,5060,5070,5070,5060,189
20231212,114000,645598860,5080,5080,5080,5080,0
20231212,113900,645598860,5080,5080,5080,5080,11
20231212,113800,645542980,5080,5080,5080,5080,41
20231212,113700,645334700,5070,5070,5070,5070,30
20231212,113600,645182600,5070,5070,5070,5070,0
20231212,113500,645182600,5070,5090,5090,5060,328
20231212,113400,643516160,5090,5090,5090,5090,2
20231212,113300,643505980,5090,5080,5090,5080,637
20231212,113200,640264110,5050,5070,5080,5050,678
20231212,113100,636830940,5080,5080,5090,5080,71
20231212,113000,636470200,5080,5050,5080,5050,313
20231212,112900,634883370,5040,5040,5040,5040,80
20231212,112800,634480170,5040,5040,5040,5040,8
20231212,112700,634439850,5040,5040,5040,5040,0
20231212,112600,634439850,5040,5040,5040,5040,0
20231212,112500,634439850,5040,5050,5050,5040,2
20231212,112400,634429760,5050,5050,5050,5050,2
20231212,112300,634419660,5040,5040,5040,5040,0
20231212,112200,634419660,5040,5040,5040,5040,0
20231212,112100,634419660,5040,5040,5040,5040,100
20231212,112000,633915660,5040,5040,5040,5040,34
20231212,111900,633744300,5050,5050,5050,5050,0
20231212,111800,633744300,5050,5050,5050,5050,16
20231212,111700,633663500,5060,5060,5060,5060,0
20231212,111600,633663500,5060,5060,5060,5060,0
20231212,111500,633663500,5060,5060,5060,5060,0
20231212,111400,633663500,5060,5060,5060,5060,15
20231212,111300,633587600,5060,5060,5060,5060,12
20231212,111200,633526880,5060,5060,5060,5060,1
20231212,111100,633521820,5040,5040,5040,5040,2
20231212,111000,633511740,5040,5040,5040,5040,1
20231212,110900,633506700,5050,5050,5050,5050,0
20231212,110800,633506700,5050,5050,5050,5050,0
20231212,110700,633506700,5050,5050,5050,5050,20
20231212,110600,633405700,5040,5040,5040,5040,534
20231212,110500,630714340,5040,5040,5040,5040,416
20231212,110400,628617700,5040,5050,5050,5040,91
20231212,110300,628159000,5050,5050,5050,5050,1
20231212,110200,628153950,5050,5050,5050,5050,0
20231212,110100,628153950,5050,5050,5050,5050,0
20231212,110000,628153950,5050,5070,5070,5050,581
20231212,105900,625219880,5050,5060,5070,5050,496
20231212,105800,622713760,5060,5050,5060,5050,11
20231212,105700,622658200,5050,5050,5050,5050,5
20231212,105600,622632950,5060,5060,5060,5060,2
20231212,105500,622622830,5060,5060,5060,5060,9
20231212,105400,622577290,5060,5060,5060,5060,1
20231212,105300,622572230,5050,5050,5050,5050,471
20231212,105200,620193680,5050,5050,5050,5050,39
20231212,105100,619996730,5050,5050,5050,5050,0
20231212,105000,619996730,5050,5050,5050,5050,0
20231212,104900,619996730,5050,5050,5050,5050,100
20231212,104800,619491730,5050,5050,5050,5050,507
20231212,104700,616931380,5050,5050,5050,5050,0
20231212,104600,616931380,5050,5050,5050,5050,11
20231212,104500,616875830,5050,5050,5050,5050,0
20231212,104400,616875830,5050,5050,5050,5050,0
20231212,104300,616875830,5050,5050,5050,5050,117
20231212,104200,616284980,5050,5050,5050,5050,712
20231212,104100,612689380,5050,5070,5070,5050,2268
20231212,104000,601230880,5060,5070,5070,5060,33
20231212,103900,601063600,5060,5080,5080,5060,375
20231212,103800,599163410,5080,5080,5080,5080,0
20231212,103700,599163410,5080,5080,5080,5080,0
20231212,103600,599163410,5080,5070,5080,5070,110
20231212,103500,598605700,5080,5080,5080,5080,0
20231212,103400,598605700,5080,5080,5080,5080,0
20231212,103300,598605700,5080,5080,5080,5080,0
20231212,103200,598605700,5080,5080,5080,5080,196
20231212,103100,597610020,5080,5080,5080,5080,2
20231212,103000,597599860,5070,5070,5080,5070,93
20231212,102900,597128340,5070,5070,5070,5070,10
20231212,102800,597077640,5060,5060,5060,5060,200
20231212,102700,596065640,5060,5080,5080,5060,459
20231212,102600,593737160,5070,5070,5070,5070,248
20231212,102500,592479800,5080,5060,5080,5060,11
20231212,102400,592424060,5050,5060,5080,5050,3097
20231212,102300,576776160,5050,5050,5090,5050,665
20231212,102200,573416110,5060,5060,5060,5050,3065
20231212,102100,557907760,5070,5090,5090,5070,1057
20231212,102000,552540940,5090,5110,5110,5090,436
20231212,101900,550318860,5110,5110,5110,5110,0
20231212,101800,550318860,5110,5110,5110,5110,75
20231212,101700,549935610,5130,5090,5130,5090,1474
20231212,101600,542399440,5090,5080,5090,5080,115
20231212,101500,541814640,5080,5080,5080,5080,10
20231212,101400,541763840,5080,5100,5100,5080,387
20231212,101300,539793890,5100,5100,5100,5100,0
20231212,101200,539793890,5100,5100,5110,5100,101
20231212,101100,539278780,5100,5100,5100,5100,1
20231212,101000,539273680,5100,5100,5100,5100,8
20231212,100900,539232880,5100,5100,5100,5100,10
20231212,100800,539181880,5100,5110,5110,5100,150
20231212,100700,538415810,5110,5130,5130,5110,33
20231212,100600,538247100,5120,5120,5120,5120,152
20231212,100500,537468860,5130,5130,5130,5130,310
20231212,100400,535878560,5120,5110,5120,5110,610
20231212,100300,532755900,5110,5110,5110,5110,53
20231212,100200,532485070,5110,5090,5110,5090,326
20231212,100100,530822330,5090,5080,5090,5060,1829
20231212,100000,521541880,5090,5120,5120,5090,526
20231212,095900,518863680,5120,5100,5120,5100,11
20231212,095800,518807380,5090,5120,5120,5090,260
20231212,095700,517481070,5120,5120,5120,5120,18
20231212,095600,517388910,5120,5130,5130,5110,394
20231212,095500,515369730,5090,5090,5090,5090,40
20231212,095400,515166130,5100,5080,5100,5080,1005
20231212,095300,510040670,5080,5100,5100,5080,465
20231212,095200,507672690,5090,5080,5090,5080,59
20231212,095100,507372680,5080,5080,5130,5080,398
20231212,095000,505345880,5080,5080,5080,5080,222
20231212,094900,504218120,5070,5080,5080,5070,632
20231212,094800,501011880,5080,5100,5100,5080,573
20231212,094700,498098840,5120,5090,5140,5090,1635
20231212,094600,489758150,5090,5140,5140,5090,3931
20231212,094500,469675960,5150,5150,5150,5150,784
20231212,094400,465638360,5150,5140,5150,5120,854
20231212,094300,461257720,5130,5180,5180,5130,1184
20231212,094200,455169500,5180,5170,5180,5140,40
20231212,094100,454962470,5150,5170,5180,5150,261
20231212,094000,453615920,5170,5160,5170,5150,282
20231212,093900,452160340,5160,5150,5160,5130,54
20231212,093800,451882440,5160,5150,5160,5150,419
20231212,093700,449724410,5120,5120,5150,5120,351
20231212,093600,447922960,5120,5180,5180,5120,2721
20231212,093500,433936420,5180,5210,5210,5180,2346
20231212,093400,421727300,5210,5210,5230,5200,2378
20231212,093300,409320060,5210,5190,5220,5190,1761
20231212,093200,400145740,5210,5210,5210,5150,6081
20231212,093100,368621560,5220,5280,5300,5220,13754
20231212,093000,296586640,5270,5210,5300,5190,13558
20231212,092900,225510700,5210,5050,5220,5050,13927
20231212,092800,153561900,5050,5050,5050,5050,140
20231212,092700,152854900,5050,5060,5070,5050,332
20231212,092600,151177640,5060,5060,5080,5060,147
20231212,092500,150433800,5080,5070,5080,5070,200
20231212,092400,149417810,5070,5070,5070,5070,114
20231212,092300,148839830,5070,5070,5070,5070,323
20231212,092200,147202220,5070,5070,5070,5070,434
20231212,092100,145001840,5060,5050,5060,5050,190
20231212,092000,144041540,5060,5050,5070,5050,57
20231212,091900,143753120,5050,5070,5070,5050,1149
20231212,091800,137942420,5080,5080,5090,5070,1252
20231212,091700,131585170,5100,5090,5100,5080,520
20231212,091600,128936030,5080,5090,5090,5070,2441
20231212,091500,116534430,5080,4985,5080,4985,2320
20231212,091400,104834370,4975,5000,5000,4970,454
20231212,091300,102571745,4975,4980,4980,4975,409
20231212,091200,100536220,4980,4980,5030,4975,969
20231212,091100,95690995,4980,4975,4995,4975,319
20231212,091000,94099785,4975,4995,4995,4970,36
20231212,090900,93920485,5050,4980,5050,4980,704
20231212,090800,90399725,4975,4970,4975,4950,276
20231212,090700,89030155,4950,4955,4960,4950,319
20231212,090600,87449455,4945,4970,4970,4910,1843
20231212,090500,78357010,4985,5090,5100,4900,4084
20231212,090400,57880790,5090,5130,5130,5060,2952
20231212,090300,42795220,5130,4940,5130,4900,4978
20231212,090200,17527455,4900,4900,4900,4900,1000
20231212,090100,12627455,4905,4965,4965,4900,1183
20231212,090000,6792695,4995,4965,5000,4900,1356