KissMeData/037950/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,192000,1778459936,1312,1312,1312,1312,43862
20231211,191900,1778459936,1312,1312,1312,1312,0
20231211,191800,1778459936,1312,1312,1312,1312,0
20231211,191700,1778459936,1312,1312,1312,1312,0
20231211,191600,1778459936,1312,1312,1312,1312,0
20231211,191500,1778459936,1312,1312,1312,1312,0
20231211,191400,1778459936,1312,1312,1312,1312,0
20231211,191300,1778459936,1312,1312,1312,1312,0
20231211,191200,1778459936,1312,1312,1312,1312,0
20231211,191100,1778459936,1312,1312,1312,1312,0
20231211,191000,1778459936,1312,1312,1312,1312,0
20231211,190900,1778459936,1312,1312,1312,1312,0
20231211,190800,1778459936,1312,1312,1312,1312,0
20231211,190700,1778459936,1312,1312,1312,1312,0
20231211,190600,1778459936,1312,1312,1312,1312,0
20231211,190500,1778459936,1312,1312,1312,1312,0
20231211,190400,1778459936,1312,1312,1312,1312,0
20231211,190300,1778459936,1312,1312,1312,1312,0
20231211,190200,1778459936,1312,1312,1312,1312,0
20231211,190100,1778459936,1312,1312,1312,1312,0
20231211,190000,1778459936,1312,1312,1312,1312,0
20231211,185900,1778459936,1312,1312,1312,1312,0
20231211,185800,1778459936,1312,1312,1312,1312,0
20231211,185700,1778459936,1312,1312,1312,1312,0
20231211,185600,1778459936,1312,1312,1312,1312,0
20231211,185500,1778459936,1312,1312,1312,1312,0
20231211,185400,1778459936,1312,1312,1312,1312,0
20231211,185300,1778459936,1312,1312,1312,1312,0
20231211,185200,1778459936,1312,1312,1312,1312,0
20231211,185100,1778459936,1312,1312,1312,1312,0
20231211,185000,1778459936,1312,1312,1312,1312,43862
20231211,184900,1778459936,1312,1312,1312,1312,0
20231211,184800,1778459936,1312,1312,1312,1312,0
20231211,184700,1778459936,1312,1312,1312,1312,0
20231211,184600,1778459936,1312,1312,1312,1312,0
20231211,184500,1778459936,1312,1312,1312,1312,0
20231211,184400,1778459936,1312,1312,1312,1312,0
20231211,184300,1778459936,1312,1312,1312,1312,0
20231211,184200,1778459936,1312,1312,1312,1312,0
20231211,184100,1778459936,1312,1312,1312,1312,0
20231211,184000,1778459936,1312,1312,1312,1312,0
20231211,183900,1778459936,1312,1312,1312,1312,0
20231211,183800,1778459936,1312,1312,1312,1312,0
20231211,183700,1778459936,1312,1312,1312,1312,0
20231211,183600,1778459936,1312,1312,1312,1312,0
20231211,183500,1778459936,1312,1312,1312,1312,0
20231211,183400,1778459936,1312,1312,1312,1312,0
20231211,183300,1778459936,1312,1312,1312,1312,0
20231211,183200,1778459936,1312,1312,1312,1312,0
20231211,183100,1778459936,1312,1312,1312,1312,0
20231211,183000,1778459936,1312,1312,1312,1312,0
20231211,182900,1778459936,1312,1312,1312,1312,0
20231211,182800,1778459936,1312,1312,1312,1312,0
20231211,182700,1778459936,1312,1312,1312,1312,0
20231211,182600,1778459936,1312,1312,1312,1312,0
20231211,182500,1778459936,1312,1312,1312,1312,0
20231211,182400,1778459936,1312,1312,1312,1312,0
20231211,182300,1778459936,1312,1312,1312,1312,0
20231211,182200,1778459936,1312,1312,1312,1312,0
20231211,182100,1778459936,1312,1312,1312,1312,0
20231211,182000,1778459936,1312,1312,1312,1312,43862
20231211,181900,1778459936,1312,1312,1312,1312,0
20231211,181800,1778459936,1312,1312,1312,1312,0
20231211,181700,1778459936,1312,1312,1312,1312,0
20231211,181600,1778459936,1312,1312,1312,1312,0
20231211,181500,1778459936,1312,1312,1312,1312,0
20231211,181400,1778459936,1312,1312,1312,1312,0
20231211,181300,1778459936,1312,1312,1312,1312,0
20231211,181200,1778459936,1312,1312,1312,1312,0
20231211,181100,1778459936,1312,1312,1312,1312,0
20231211,181000,1778459936,1312,1312,1312,1312,0
20231211,180900,1778459936,1312,1312,1312,1312,0
20231211,180800,1778459936,1312,1312,1312,1312,0
20231211,180700,1778459936,1312,1312,1312,1312,0
20231211,180600,1778459936,1312,1312,1312,1312,0
20231211,180500,1778459936,1312,1312,1312,1312,0
20231211,180400,1778459936,1312,1312,1312,1312,0
20231211,180300,1778459936,1312,1312,1312,1312,0
20231211,180200,1778459936,1312,1312,1312,1312,0
20231211,180100,1778459936,1312,1312,1312,1312,0
20231211,180000,1778459936,1312,1312,1312,1312,0
20231211,175900,1778459936,1312,1312,1312,1312,0
20231211,175800,1778459936,1312,1312,1312,1312,0
20231211,175700,1778459936,1312,1312,1312,1312,0
20231211,175600,1778459936,1312,1312,1312,1312,0
20231211,175500,1778459936,1312,1312,1312,1312,0
20231211,175400,1778459936,1312,1312,1312,1312,0
20231211,175300,1778459936,1312,1312,1312,1312,0
20231211,175200,1778459936,1312,1312,1312,1312,0
20231211,175100,1778459936,1312,1312,1312,1312,0
20231211,175000,1778459936,1312,1312,1312,1312,43862
20231211,174900,1778459936,1312,1312,1312,1312,0
20231211,174800,1778459936,1312,1312,1312,1312,0
20231211,174700,1778459936,1312,1312,1312,1312,0
20231211,174600,1778459936,1312,1312,1312,1312,0
20231211,174500,1778459936,1312,1312,1312,1312,0
20231211,174400,1778459936,1312,1312,1312,1312,0
20231211,174300,1778459936,1312,1312,1312,1312,0
20231211,174200,1778459936,1312,1312,1312,1312,0
20231211,174100,1778459936,1312,1312,1312,1312,0
20231211,174000,1778459936,1312,1312,1312,1312,0
20231211,173900,1778459936,1312,1312,1312,1312,0
20231211,173800,1778459936,1312,1312,1312,1312,0
20231211,173700,1778459936,1312,1312,1312,1312,0
20231211,173600,1778459936,1312,1312,1312,1312,0
20231211,173500,1778459936,1312,1312,1312,1312,0
20231211,173400,1778459936,1312,1312,1312,1312,0
20231211,173300,1778459936,1312,1312,1312,1312,0
20231211,173200,1778459936,1312,1312,1312,1312,0
20231211,173100,1778459936,1312,1312,1312,1312,0
20231211,173000,1778459936,1312,1312,1312,1312,0
20231211,172900,1778459936,1312,1312,1312,1312,0
20231211,172800,1778459936,1312,1312,1312,1312,0
20231211,172700,1778459936,1312,1312,1312,1312,0
20231211,172600,1778459936,1312,1312,1312,1312,0
20231211,172500,1778459936,1312,1312,1312,1312,0
20231211,172400,1778459936,1312,1312,1312,1312,0
20231211,172300,1778459936,1312,1312,1312,1312,0
20231211,172200,1778459936,1312,1312,1312,1312,0
20231211,172100,1778459936,1312,1312,1312,1312,0
20231211,172000,1778459936,1312,1312,1312,1312,43862
20231211,171900,1778459936,1312,1312,1312,1312,0
20231211,171800,1778459936,1312,1312,1312,1312,0
20231211,171700,1778459936,1312,1312,1312,1312,0
20231211,171600,1778459936,1312,1312,1312,1312,0
20231211,171500,1778459936,1312,1312,1312,1312,0
20231211,171400,1778459936,1312,1312,1312,1312,0
20231211,171300,1778459936,1312,1312,1312,1312,0
20231211,171200,1778459936,1312,1312,1312,1312,0
20231211,171100,1778459936,1312,1312,1312,1312,0
20231211,171000,1778459936,1312,1312,1312,1312,0
20231211,170900,1778459936,1312,1312,1312,1312,0
20231211,170800,1778459936,1312,1312,1312,1312,0
20231211,170700,1778459936,1312,1312,1312,1312,0
20231211,170600,1778459936,1312,1312,1312,1312,0
20231211,170500,1778459936,1312,1312,1312,1312,0
20231211,170400,1778459936,1312,1312,1312,1312,0
20231211,170300,1778459936,1312,1312,1312,1312,0
20231211,170200,1778459936,1312,1312,1312,1312,0
20231211,170100,1778459936,1312,1312,1312,1312,0
20231211,170000,1778459936,1312,1312,1312,1312,0
20231211,165900,1778459936,1312,1312,1312,1312,0
20231211,165800,1778459936,1312,1312,1312,1312,0
20231211,165700,1778459936,1312,1312,1312,1312,0
20231211,165600,1778459936,1312,1312,1312,1312,0
20231211,165500,1778459936,1312,1312,1312,1312,0
20231211,165400,1778459936,1312,1312,1312,1312,0
20231211,165300,1778459936,1312,1312,1312,1312,0
20231211,165200,1778459936,1312,1312,1312,1312,0
20231211,165100,1778459936,1312,1312,1312,1312,0
20231211,165000,1778459936,1312,1312,1312,1312,43862
20231211,164900,1778459936,1312,1312,1312,1312,0
20231211,164800,1778459936,1312,1312,1312,1312,0
20231211,164700,1778459936,1312,1312,1312,1312,0
20231211,164600,1778459936,1312,1312,1312,1312,0
20231211,164500,1778459936,1312,1312,1312,1312,0
20231211,164400,1778459936,1312,1312,1312,1312,0
20231211,164300,1778459936,1312,1312,1312,1312,0
20231211,164200,1778459936,1312,1312,1312,1312,0
20231211,164100,1778459936,1312,1312,1312,1312,0
20231211,164000,1778459936,1312,1312,1312,1312,0
20231211,163900,1778459936,1312,1312,1312,1312,0
20231211,163800,1778459936,1312,1312,1312,1312,0
20231211,163700,1778459936,1312,1312,1312,1312,0
20231211,163600,1778459936,1312,1312,1312,1312,0
20231211,163500,1778459936,1312,1312,1312,1312,0
20231211,163400,1778459936,1312,1312,1312,1312,0
20231211,163300,1778459936,1312,1312,1312,1312,0
20231211,163200,1778459936,1312,1312,1312,1312,0
20231211,163100,1778459936,1312,1312,1312,1312,0
20231211,163000,1778459936,1312,1312,1312,1312,0
20231211,162900,1778459936,1312,1312,1312,1312,0
20231211,162800,1778459936,1312,1312,1312,1312,0
20231211,162700,1778459936,1312,1312,1312,1312,0
20231211,162600,1778459936,1312,1312,1312,1312,0
20231211,162500,1778459936,1312,1312,1312,1312,0
20231211,162400,1778459936,1312,1312,1312,1312,0
20231211,162300,1778459936,1312,1312,1312,1312,0
20231211,162200,1778459936,1312,1312,1312,1312,0
20231211,162100,1778459936,1312,1312,1312,1312,0
20231211,162000,1778459936,1312,1312,1312,1312,43862
20231211,161900,1778459936,1312,1312,1312,1312,0
20231211,161800,1778459936,1312,1312,1312,1312,0
20231211,161700,1778459936,1312,1312,1312,1312,0
20231211,161600,1778459936,1312,1312,1312,1312,0
20231211,161500,1778459936,1312,1312,1312,1312,0
20231211,161400,1778459936,1312,1312,1312,1312,0
20231211,161300,1778459936,1312,1312,1312,1312,0
20231211,161200,1778459936,1312,1312,1312,1312,0
20231211,161100,1778459936,1312,1312,1312,1312,0
20231211,161000,1778459936,1312,1312,1312,1312,0
20231211,160900,1778459936,1312,1312,1312,1312,0
20231211,160800,1778459936,1312,1312,1312,1312,0
20231211,160700,1778459936,1312,1312,1312,1312,0
20231211,160600,1778459936,1312,1312,1312,1312,0
20231211,160500,1778459936,1312,1312,1312,1312,0
20231211,160400,1778459936,1312,1312,1312,1312,0
20231211,160300,1778459936,1312,1312,1312,1312,0
20231211,160200,1778459936,1312,1312,1312,1312,0
20231211,160100,1778459936,1312,1312,1312,1312,0
20231211,160000,1778459936,1312,1312,1312,1312,0
20231211,155900,1778459936,1312,1312,1312,1312,0
20231211,155800,1778459936,1312,1312,1312,1312,0
20231211,155700,1778459936,1312,1312,1312,1312,0
20231211,155600,1778459936,1312,1312,1312,1312,0
20231211,155500,1778459936,1312,1312,1312,1312,0
20231211,155400,1778459936,1312,1312,1312,1312,0
20231211,155300,1778459936,1312,1312,1312,1312,0
20231211,155200,1778459936,1312,1312,1312,1312,0
20231211,155100,1778459936,1312,1312,1312,1312,0
20231211,155000,1778459936,1312,1312,1312,1312,43862
20231211,154900,1778459936,1312,1312,1312,1312,0
20231211,154800,1778459936,1312,1312,1312,1312,0
20231211,154700,1778459936,1312,1312,1312,1312,0
20231211,154600,1778459936,1312,1312,1312,1312,0
20231211,154500,1778459936,1312,1312,1312,1312,0
20231211,154400,1778459936,1312,1312,1312,1312,0
20231211,154300,1778459936,1312,1312,1312,1312,0
20231211,154200,1778459936,1312,1312,1312,1312,0
20231211,154100,1778459936,1312,1312,1312,1312,0
20231211,154000,1778459936,1312,1312,1312,1312,0
20231211,153900,1778459936,1312,1312,1312,1312,0
20231211,153800,1778459936,1312,1312,1312,1312,0
20231211,153700,1778459936,1312,1312,1312,1312,0
20231211,153600,1778459936,1312,1312,1312,1312,0
20231211,153500,1778459936,1312,1312,1312,1312,0
20231211,153400,1778459936,1312,1312,1312,1312,0
20231211,153300,1778459936,1312,1312,1312,1312,0
20231211,153200,1778459936,1312,1312,1312,1312,0
20231211,153100,1778459936,1312,1312,1312,1312,0
20231211,153000,1778459936,1312,1312,1312,1312,43862
20231211,152900,1720912992,1316,1316,1316,1316,0
20231211,152800,1720912992,1316,1316,1316,1316,0
20231211,152700,1720912992,1316,1316,1316,1316,0
20231211,152600,1720912992,1316,1316,1316,1316,0
20231211,152500,1720912992,1316,1316,1316,1316,0
20231211,152400,1720912992,1316,1316,1316,1316,0
20231211,152300,1720912992,1316,1316,1316,1316,0
20231211,152200,1720912992,1316,1316,1316,1316,0
20231211,152100,1720912992,1316,1316,1316,1316,0
20231211,152000,1720912992,1316,1316,1316,1316,0
20231211,151900,1720912992,1316,1316,1317,1313,6398
20231211,151800,1712495596,1316,1315,1318,1314,4078
20231211,151700,1707128948,1315,1315,1316,1315,2849
20231211,151600,1703381632,1316,1313,1316,1313,4979
20231211,151500,1696834671,1312,1315,1315,1312,4302
20231211,151400,1691189650,1313,1313,1315,1313,601
20231211,151300,1690400535,1313,1313,1313,1313,959
20231211,151200,1689141368,1313,1314,1314,1311,8612
20231211,151100,1677840557,1314,1315,1315,1314,54
20231211,151000,1677769548,1315,1313,1317,1313,1326
20231211,150900,1676026090,1315,1313,1315,1313,4515
20231211,150800,1670097865,1314,1314,1314,1311,33297
20231211,150700,1626411535,1314,1315,1315,1314,8791
20231211,150600,1614852590,1315,1315,1315,1315,226
20231211,150500,1614555400,1315,1315,1315,1313,1318
20231211,150400,1612824108,1315,1315,1315,1314,1383
20231211,150300,1611006205,1315,1317,1317,1315,2521
20231211,150200,1607690982,1318,1318,1318,1317,78
20231211,150100,1607588253,1318,1318,1318,1318,3
20231211,150000,1607584299,1318,1316,1318,1316,75
20231211,145900,1607485589,1315,1318,1318,1315,2001
20231211,145800,1604854271,1315,1316,1318,1315,3647
20231211,145700,1600055876,1316,1315,1316,1315,6014
20231211,145600,1592142452,1316,1316,1316,1315,1002
20231211,145500,1590824820,1316,1316,1316,1315,2104
20231211,145400,1588058056,1316,1316,1316,1316,1
20231211,145300,1588056740,1316,1316,1316,1316,1108
20231211,145200,1586598612,1316,1315,1316,1315,1102
20231211,145100,1585148480,1316,1315,1316,1315,4
20231211,145000,1585143218,1316,1316,1317,1316,4186
20231211,144900,1579632942,1316,1317,1317,1316,106
20231211,144800,1579493445,1317,1317,1318,1317,30
20231211,144700,1579453934,1319,1316,1319,1316,162
20231211,144600,1579240701,1319,1316,1319,1316,95
20231211,144500,1579115634,1316,1316,1316,1315,768
20231211,144400,1578104996,1316,1316,1317,1316,1501
20231211,144300,1576128580,1317,1314,1317,1314,4607
20231211,144200,1570064683,1314,1315,1315,1314,559
20231211,144100,1569329624,1315,1316,1316,1315,3076
20231211,144000,1565283489,1316,1317,1317,1316,423
20231211,143900,1564726807,1317,1317,1317,1317,1328
20231211,143800,1562977831,1317,1317,1317,1317,32
20231211,143700,1562935687,1316,1316,1316,1316,834
20231211,143600,1561838143,1316,1315,1316,1315,821
20231211,143500,1560758027,1315,1314,1316,1314,2082
20231211,143400,1558020217,1313,1313,1313,1313,220
20231211,143300,1557731357,1312,1312,1312,1312,300
20231211,143200,1557337757,1312,1313,1315,1312,2237
20231211,143100,1554398552,1313,1313,1313,1311,6458
20231211,143000,1545926496,1313,1313,1313,1313,45
20231211,142900,1545867411,1313,1312,1313,1312,309
20231211,142800,1545461699,1312,1312,1312,1312,5491
20231211,142700,1538257507,1313,1313,1313,1312,3725
20231211,142600,1533369282,1313,1313,1313,1313,6823
20231211,142500,1524410683,1313,1313,1313,1313,3629
20231211,142400,1519645806,1313,1313,1315,1313,1164
20231211,142300,1518116274,1315,1315,1315,1312,5103
20231211,142200,1511416473,1315,1315,1315,1313,36
20231211,142100,1511369135,1315,1313,1315,1313,344
20231211,142000,1510917461,1313,1313,1313,1312,831
20231211,141900,1509826987,1312,1313,1313,1312,17328
20231211,141800,1487092053,1313,1314,1315,1312,1617
20231211,141700,1484969224,1314,1312,1314,1312,3475
20231211,141600,1480407690,1313,1316,1316,1313,4610
20231211,141500,1474352583,1316,1317,1317,1313,110
20231211,141400,1474208139,1312,1317,1317,1312,69824
20231211,141300,1382429245,1317,1318,1318,1316,1210
20231211,141200,1380834749,1316,1317,1317,1316,3524
20231211,141100,1376195433,1317,1317,1317,1316,813
20231211,141000,1375124717,1316,1317,1317,1316,5049
20231211,140900,1368478954,1317,1317,1318,1317,871
20231211,140800,1367331747,1317,1318,1318,1317,530
20231211,140700,1366633736,1318,1316,1318,1316,2858
20231211,140600,1362869384,1318,1316,1318,1316,2074
20231211,140500,1360138918,1316,1317,1317,1316,3536
20231211,140400,1355485425,1317,1316,1319,1316,13137
20231211,140300,1338193575,1317,1321,1321,1316,52161
20231211,140200,1269448386,1321,1321,1321,1321,818
20231211,140100,1268367808,1321,1320,1321,1320,339
20231211,140000,1267920318,1320,1320,1320,1320,0
20231211,135900,1267920318,1320,1320,1320,1320,3011
20231211,135800,1263945798,1320,1321,1321,1320,1966
20231211,135700,1261349011,1321,1321,1321,1321,1170
20231211,135600,1259803441,1322,1322,1322,1322,10
20231211,135500,1259790221,1320,1322,1322,1320,105
20231211,135400,1259651611,1322,1320,1322,1320,246
20231211,135300,1259326869,1320,1320,1320,1320,0
20231211,135200,1259326869,1320,1320,1320,1320,3
20231211,135100,1259322909,1321,1320,1321,1320,1500
20231211,135000,1257341909,1320,1321,1321,1320,399
20231211,134900,1256814831,1322,1322,1322,1322,5306
20231211,134800,1249800299,1321,1321,1321,1321,549
20231211,134700,1249075070,1321,1320,1321,1320,1580
20231211,134600,1246989356,1319,1319,1319,1319,0
20231211,134500,1246989356,1319,1320,1320,1319,4000
20231211,134400,1241710825,1320,1320,1320,1320,90
20231211,134300,1241592025,1320,1321,1321,1320,15
20231211,134200,1241572220,1320,1321,1321,1319,821
20231211,134100,1240489168,1319,1322,1322,1319,8769
20231211,134000,1228914937,1322,1321,1322,1321,436
20231211,133900,1228338979,1321,1321,1321,1320,6372
20231211,133800,1219924838,1322,1321,1322,1321,2007
20231211,133700,1217273584,1321,1322,1322,1320,3559
20231211,133600,1212572196,1323,1323,1323,1323,2
20231211,133500,1212569550,1323,1323,1323,1323,5
20231211,133400,1212562935,1323,1323,1323,1323,17
20231211,133300,1212540444,1321,1321,1321,1321,0
20231211,133200,1212540444,1321,1321,1321,1321,0
20231211,133100,1212540444,1321,1323,1323,1321,1003
20231211,133000,1211213575,1321,1322,1322,1321,1109
20231211,132900,1209748477,1322,1321,1322,1321,1700
20231211,132800,1207502077,1321,1321,1321,1321,17
20231211,132700,1207479620,1320,1321,1321,1320,2212
20231211,132600,1204559568,1321,1321,1321,1321,2477
20231211,132500,1201287451,1321,1321,1321,1321,1254
20231211,132400,1199630917,1321,1321,1321,1321,0
20231211,132300,1199630917,1321,1321,1321,1321,800
20231211,132200,1198574117,1321,1321,1321,1321,1279
20231211,132100,1196884558,1322,1322,1322,1322,67
20231211,132000,1196795984,1321,1321,1321,1321,1
20231211,131900,1196794663,1322,1320,1322,1320,70
20231211,131800,1196702223,1320,1320,1320,1319,9592
20231211,131700,1184045519,1320,1320,1320,1320,2086
20231211,131600,1181291999,1320,1320,1320,1320,0
20231211,131500,1181291999,1320,1322,1322,1320,9006
20231211,131400,1169403755,1321,1321,1321,1320,2103
20231211,131300,1166627173,1321,1321,1321,1321,22
20231211,131200,1166598111,1321,1321,1321,1321,2195
20231211,131100,1163698516,1321,1321,1321,1321,761
20231211,131000,1162693235,1321,1322,1322,1321,2400
20231211,130900,1159521782,1322,1322,1322,1322,2428
20231211,130800,1156311966,1322,1323,1323,1322,805
20231211,130700,1155247251,1323,1323,1323,1323,735
20231211,130600,1154274846,1323,1323,1323,1323,0
20231211,130500,1154274846,1323,1322,1323,1322,1197
20231211,130400,1152691415,1323,1323,1323,1323,2
20231211,130300,1152688769,1323,1323,1323,1323,65
20231211,130200,1152602774,1322,1323,1323,1322,1294
20231211,130100,1150891812,1323,1322,1323,1322,2
20231211,130000,1150889167,1322,1322,1322,1322,169
20231211,125900,1150665749,1323,1323,1323,1323,196
20231211,125800,1150406441,1323,1323,1323,1323,568
20231211,125700,1149654977,1324,1324,1324,1323,58
20231211,125600,1149578237,1324,1323,1324,1323,15
20231211,125500,1149558379,1324,1323,1324,1322,220
20231211,125400,1149267533,1324,1323,1324,1323,1001
20231211,125300,1147943209,1324,1323,1324,1322,1061
20231211,125200,1146540526,1323,1324,1324,1323,105
20231211,125100,1146401531,1324,1323,1324,1321,3224
20231211,125000,1142140033,1324,1324,1324,1324,0
20231211,124900,1142140033,1324,1323,1324,1322,3991
20231211,124800,1136861707,1323,1323,1323,1323,333
20231211,124700,1136421148,1323,1323,1323,1323,57
20231211,124600,1136345737,1323,1324,1324,1322,3567
20231211,124500,1131625726,1324,1324,1324,1323,1006
20231211,124400,1130294782,1324,1324,1324,1324,0
20231211,124300,1130294782,1324,1324,1325,1324,781
20231211,124200,1129260737,1324,1324,1324,1324,3
20231211,124100,1129256765,1325,1325,1325,1325,2
20231211,124000,1129254115,1325,1324,1325,1324,588
20231211,123900,1128475593,1324,1324,1324,1324,100
20231211,123800,1128343193,1324,1323,1324,1323,249
20231211,123700,1128013755,1323,1323,1323,1323,360
20231211,123600,1127537475,1323,1324,1324,1323,134
20231211,123500,1127360173,1324,1323,1324,1323,15
20231211,123400,1127340318,1323,1323,1323,1323,500
20231211,123300,1126678818,1322,1322,1322,1322,1707
20231211,123200,1124422164,1322,1323,1323,1322,6305
20231211,123100,1116086900,1323,1323,1323,1323,905
20231211,123000,1114889585,1323,1323,1323,1323,1
20231211,122900,1114888262,1323,1323,1323,1323,513
20231211,122800,1114209563,1322,1322,1323,1322,867
20231211,122700,1113063089,1322,1324,1324,1322,1007
20231211,122600,1111731811,1324,1324,1324,1322,34
20231211,122500,1111686814,1324,1324,1324,1324,3
20231211,122400,1111682842,1321,1321,1321,1321,1
20231211,122300,1111681521,1321,1321,1321,1321,2
20231211,122200,1111678879,1324,1324,1324,1324,0
20231211,122100,1111678879,1324,1320,1324,1320,9598
20231211,122000,1099009511,1320,1324,1324,1320,14558
20231211,121900,1079786445,1322,1323,1323,1322,611
20231211,121800,1078978697,1324,1324,1324,1324,0
20231211,121700,1078978697,1324,1323,1324,1323,201
20231211,121600,1078712773,1324,1324,1324,1323,765
20231211,121500,1077700658,1324,1324,1324,1324,178
20231211,121400,1077464986,1324,1324,1324,1324,2
20231211,121300,1077462338,1323,1324,1324,1323,56
20231211,121200,1077388229,1322,1322,1322,1322,178
20231211,121100,1077152913,1322,1324,1324,1322,75
20231211,121000,1077053648,1324,1324,1324,1324,947
20231211,120900,1075799820,1324,1324,1324,1324,6
20231211,120800,1075791876,1324,1324,1324,1324,1
20231211,120700,1075790552,1321,1324,1324,1321,1008
20231211,120600,1074458771,1321,1321,1321,1321,4710
20231211,120500,1068236861,1321,1322,1322,1321,9508
20231211,120400,1055675362,1321,1323,1323,1321,10452
20231211,120300,1041859046,1323,1324,1324,1323,1255
20231211,120200,1040198671,1324,1324,1324,1324,77
20231211,120100,1040096723,1324,1324,1324,1324,0
20231211,120000,1040096723,1324,1324,1324,1324,500
20231211,115900,1039434723,1323,1324,1324,1323,843
20231211,115800,1038318592,1324,1325,1325,1324,1729
20231211,115700,1036029189,1325,1326,1326,1325,22
20231211,115600,1036000037,1326,1328,1328,1326,57
20231211,115500,1035924448,1328,1328,1328,1328,3
20231211,115400,1035920464,1328,1328,1328,1328,235
20231211,115300,1035608384,1325,1325,1325,1325,0
20231211,115200,1035608384,1325,1325,1325,1325,0
20231211,115100,1035608384,1325,1326,1326,1325,723
20231211,115000,1034650378,1326,1326,1326,1326,39
20231211,114900,1034598664,1326,1326,1326,1326,410
20231211,114800,1034055004,1326,1326,1326,1326,196
20231211,114700,1033795108,1328,1328,1328,1324,111
20231211,114600,1033648100,1324,1324,1324,1324,67
20231211,114500,1033559392,1324,1324,1324,1324,0
20231211,114400,1033559392,1324,1324,1324,1324,20
20231211,114300,1033532912,1323,1323,1323,1323,0
20231211,114200,1033532912,1323,1325,1325,1322,3616
20231211,114100,1028751493,1328,1328,1328,1328,109
20231211,114000,1028606741,1323,1328,1328,1323,3079
20231211,113900,1024531303,1329,1330,1330,1329,1930
20231211,113800,1021966296,1329,1325,1329,1325,4232
20231211,113700,1016345196,1325,1325,1325,1323,4716
20231211,113600,1010098257,1322,1322,1322,1322,2949
20231211,113500,1006199679,1322,1324,1324,1322,9000
20231211,113400,994295441,1324,1325,1325,1324,1151
20231211,113300,992771496,1325,1325,1325,1325,40
20231211,113200,992718496,1325,1325,1325,1325,260
20231211,113100,992373996,1323,1323,1323,1323,0
20231211,113000,992373996,1323,1323,1323,1323,400
20231211,112900,991844796,1323,1323,1323,1323,0
20231211,112800,991844796,1323,1323,1323,1323,0
20231211,112700,991844796,1323,1323,1323,1323,0
20231211,112600,991844796,1323,1323,1323,1323,1560
20231211,112500,989780916,1323,1323,1323,1323,2000
20231211,112400,987134916,1323,1325,1325,1323,32094
20231211,112300,944670944,1325,1326,1326,1325,7200
20231211,112200,935130478,1326,1326,1326,1326,1000
20231211,112100,933804478,1329,1326,1329,1326,1023
20231211,112000,932447911,1326,1326,1326,1326,2079
20231211,111900,929691157,1326,1327,1327,1326,1045
20231211,111800,928305486,1326,1326,1326,1326,1862
20231211,111700,925836474,1325,1325,1325,1325,0
20231211,111600,925836474,1325,1325,1325,1325,0
20231211,111500,925836474,1325,1330,1330,1325,1600
20231211,111400,923715468,1330,1330,1330,1330,931
20231211,111300,922477238,1325,1328,1328,1325,12231
20231211,111200,906263323,1327,1327,1327,1327,294
20231211,111100,905873185,1327,1328,1328,1327,3806
20231211,111000,900822016,1328,1328,1328,1328,28
20231211,110900,900784832,1330,1330,1330,1330,207
20231211,110800,900509522,1328,1328,1328,1328,102
20231211,110700,900374066,1327,1327,1327,1327,5
20231211,110600,900367431,1327,1328,1328,1327,5722
20231211,110500,892772729,1328,1330,1330,1328,3587
20231211,110400,888007299,1329,1330,1330,1329,909
20231211,110300,886799236,1330,1330,1331,1330,5077
20231211,110200,880046618,1331,1331,1331,1330,94
20231211,110100,879921596,1330,1331,1331,1330,4118
20231211,110000,874440539,1332,1332,1332,1332,384
20231211,105900,873929051,1331,1331,1331,1331,0
20231211,105800,873929051,1331,1331,1331,1331,383
20231211,105700,873419278,1331,1331,1331,1331,883
20231211,105600,872244005,1332,1331,1332,1331,2054
20231211,105500,869508131,1332,1332,1332,1332,0
20231211,105400,869508131,1332,1331,1332,1331,4
20231211,105300,869502804,1331,1332,1332,1331,320
20231211,105200,869076764,1332,1332,1332,1332,20
20231211,105100,869050124,1331,1329,1331,1329,878
20231211,105000,867881510,1331,1327,1331,1327,1366
20231211,104900,866064353,1326,1328,1328,1326,2419
20231211,104800,862855058,1328,1331,1331,1327,10051
20231211,104700,849504924,1331,1331,1331,1331,1
20231211,104600,849503593,1331,1330,1331,1330,678
20231211,104500,848601833,1331,1331,1331,1331,77
20231211,104400,848499346,1331,1331,1331,1331,76
20231211,104300,848398190,1331,1332,1332,1331,977
20231211,104200,847097767,1332,1330,1332,1330,1385
20231211,104100,845253873,1330,1330,1330,1330,45
20231211,104000,845194023,1330,1330,1330,1330,710
20231211,103900,844249723,1329,1327,1329,1327,590
20231211,103800,843465726,1327,1327,1327,1327,1
20231211,103700,843464399,1327,1327,1327,1327,1856
20231211,103600,841001487,1327,1327,1327,1327,1600
20231211,103500,838878287,1328,1328,1328,1328,484
20231211,103400,838235535,1328,1328,1328,1328,0
20231211,103300,838235535,1328,1328,1328,1328,0
20231211,103200,838235535,1328,1327,1328,1326,3821
20231211,103100,833161816,1328,1328,1328,1328,2
20231211,103000,833159160,1328,1327,1328,1325,815
20231211,102900,832078356,1328,1328,1328,1328,8342
20231211,102800,821000180,1327,1328,1328,1327,458
20231211,102700,820392307,1329,1326,1329,1326,3712
20231211,102600,815460689,1325,1326,1326,1325,1922
20231211,102500,812913117,1326,1325,1326,1325,1400
20231211,102400,811058024,1325,1326,1326,1325,1706
20231211,102300,808797549,1326,1329,1329,1326,15018
20231211,102200,788864331,1328,1327,1329,1327,3660
20231211,102100,784003851,1327,1330,1330,1327,12129
20231211,102000,767884966,1331,1331,1331,1331,1030
20231211,101900,766514036,1331,1332,1332,1331,1388
20231211,101800,764666604,1332,1332,1332,1332,10
20231211,101700,764653284,1332,1331,1332,1331,3
20231211,101600,764649289,1332,1331,1332,1331,2747
20231211,101500,760990286,1329,1329,1329,1329,10
20231211,101400,760976996,1329,1329,1329,1329,341
20231211,101300,760523807,1329,1331,1332,1329,736
20231211,101200,759545341,1332,1329,1332,1329,1887
20231211,101100,757037475,1329,1330,1330,1329,2365
20231211,101000,753893143,1330,1334,1334,1330,559
20231211,100900,753149353,1335,1335,1335,1330,6507
20231211,100800,744489400,1335,1337,1337,1335,1244
20231211,100700,742828473,1335,1335,1335,1335,2467
20231211,100600,739535028,1336,1336,1336,1336,1269
20231211,100500,737839644,1336,1337,1337,1336,3615
20231211,100400,733009387,1337,1336,1337,1336,926
20231211,100300,731772210,1336,1335,1336,1335,4308
20231211,100200,726021029,1335,1334,1335,1334,9315
20231211,100100,713592591,1334,1334,1334,1331,4455
20231211,100000,707650221,1331,1329,1334,1329,1498
20231211,095900,705656410,1331,1329,1331,1328,1477
20231211,095800,703694053,1329,1329,1329,1329,800
20231211,095700,702630853,1330,1331,1331,1330,3812
20231211,095600,697560753,1331,1335,1335,1331,431
20231211,095500,696985396,1329,1329,1329,1329,1390
20231211,095400,695138086,1329,1335,1335,1329,5050
20231211,095300,688405151,1335,1333,1335,1333,3935
20231211,095200,683152944,1334,1335,1335,1334,137
20231211,095100,682970156,1335,1335,1335,1335,548
20231211,095000,682238576,1335,1334,1335,1334,5075
20231211,094900,675465184,1333,1333,1333,1333,100
20231211,094800,675331884,1334,1334,1334,1334,4
20231211,094700,675326548,1334,1334,1335,1334,1103
20231211,094600,673855139,1335,1334,1335,1334,1961
20231211,094500,671239164,1334,1334,1334,1332,2991
20231211,094400,667251842,1334,1334,1335,1333,2405
20231211,094300,664042453,1334,1333,1334,1333,510
20231211,094200,663362291,1333,1333,1333,1333,44
20231211,094100,663303639,1329,1333,1334,1329,2792
20231211,094000,659585226,1333,1333,1333,1333,538
20231211,093900,658868072,1333,1333,1333,1330,3
20231211,093800,658864076,1330,1337,1337,1330,26121
20231211,093700,624027926,1337,1338,1338,1337,16
20231211,093600,624006528,1338,1336,1338,1336,3594
20231211,093500,619204304,1336,1336,1339,1336,14996
20231211,093400,599163645,1339,1334,1340,1334,22296
20231211,093300,569323929,1334,1333,1336,1333,18745
20231211,093200,544307784,1333,1331,1333,1331,10278
20231211,093100,530615931,1331,1333,1333,1331,1293
20231211,093000,528893625,1333,1334,1334,1331,2555
20231211,092900,525488591,1335,1334,1336,1333,6509
20231211,092800,516804417,1332,1333,1333,1332,11173
20231211,092700,501919927,1333,1329,1333,1329,13913
20231211,092600,483388840,1329,1325,1329,1325,5628
20231211,092500,475918933,1324,1324,1324,1324,5330
20231211,092400,468862013,1324,1323,1324,1319,2989
20231211,092300,464907012,1318,1320,1320,1316,15770
20231211,092200,444106173,1320,1320,1324,1315,24253
20231211,092100,412183723,1324,1320,1324,1320,2414
20231211,092000,408991626,1324,1324,1324,1320,132
20231211,091900,408817276,1325,1322,1325,1316,8770
20231211,091800,397229247,1322,1326,1328,1314,22629
20231211,091700,367413981,1321,1330,1330,1320,1843
20231211,091600,364971620,1331,1330,1331,1321,2078
20231211,091500,362217298,1332,1325,1332,1325,17056
20231211,091400,339578534,1325,1325,1325,1324,4659
20231211,091300,333406511,1325,1315,1326,1315,44290
20231211,091200,274942639,1315,1315,1318,1315,13127
20231211,091100,257666197,1315,1317,1318,1314,23484
20231211,091000,226778148,1318,1320,1320,1318,9721
20231211,090900,213954082,1320,1321,1321,1319,7312
20231211,090800,204300887,1321,1320,1322,1320,921
20231211,090700,203084642,1320,1321,1321,1320,18741
20231211,090600,178341304,1321,1325,1325,1320,19248
20231211,090500,152906749,1325,1328,1329,1325,15094
20231211,090400,132874105,1329,1330,1330,1329,6481
20231211,090300,124257152,1331,1332,1332,1331,1373
20231211,090200,122429595,1332,1332,1332,1331,10487
20231211,090100,108463384,1332,1335,1337,1331,17404
20231211,090000,85242080,1335,1326,1335,1326,62572