KissMeData/052770/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,193200,1531609188,1218,1218,1218,1218,17993
20231212,193100,1531609188,1218,1218,1218,1218,0
20231212,193000,1531609188,1218,1218,1218,1218,0
20231212,192900,1531609188,1218,1218,1218,1218,0
20231212,192800,1531609188,1218,1218,1218,1218,0
20231212,192700,1531609188,1218,1218,1218,1218,0
20231212,192600,1531609188,1218,1218,1218,1218,0
20231212,192500,1531609188,1218,1218,1218,1218,0
20231212,192400,1531609188,1218,1218,1218,1218,0
20231212,192300,1531609188,1218,1218,1218,1218,0
20231212,192200,1531609188,1218,1218,1218,1218,0
20231212,192100,1531609188,1218,1218,1218,1218,0
20231212,192000,1531609188,1218,1218,1218,1218,0
20231212,191900,1531609188,1218,1218,1218,1218,0
20231212,191800,1531609188,1218,1218,1218,1218,0
20231212,191700,1531609188,1218,1218,1218,1218,0
20231212,191600,1531609188,1218,1218,1218,1218,0
20231212,191500,1531609188,1218,1218,1218,1218,0
20231212,191400,1531609188,1218,1218,1218,1218,0
20231212,191300,1531609188,1218,1218,1218,1218,0
20231212,191200,1531609188,1218,1218,1218,1218,0
20231212,191100,1531609188,1218,1218,1218,1218,0
20231212,191000,1531609188,1218,1218,1218,1218,0
20231212,190900,1531609188,1218,1218,1218,1218,0
20231212,190800,1531609188,1218,1218,1218,1218,0
20231212,190700,1531609188,1218,1218,1218,1218,0
20231212,190600,1531609188,1218,1218,1218,1218,0
20231212,190500,1531609188,1218,1218,1218,1218,0
20231212,190400,1531609188,1218,1218,1218,1218,0
20231212,190300,1531609188,1218,1218,1218,1218,0
20231212,190200,1531609188,1218,1218,1218,1218,17993
20231212,190100,1531609188,1218,1218,1218,1218,0
20231212,190000,1531609188,1218,1218,1218,1218,0
20231212,185900,1531609188,1218,1218,1218,1218,0
20231212,185800,1531609188,1218,1218,1218,1218,0
20231212,185700,1531609188,1218,1218,1218,1218,0
20231212,185600,1531609188,1218,1218,1218,1218,0
20231212,185500,1531609188,1218,1218,1218,1218,0
20231212,185400,1531609188,1218,1218,1218,1218,0
20231212,185300,1531609188,1218,1218,1218,1218,0
20231212,185200,1531609188,1218,1218,1218,1218,0
20231212,185100,1531609188,1218,1218,1218,1218,0
20231212,185000,1531609188,1218,1218,1218,1218,0
20231212,184900,1531609188,1218,1218,1218,1218,0
20231212,184800,1531609188,1218,1218,1218,1218,0
20231212,184700,1531609188,1218,1218,1218,1218,0
20231212,184600,1531609188,1218,1218,1218,1218,0
20231212,184500,1531609188,1218,1218,1218,1218,0
20231212,184400,1531609188,1218,1218,1218,1218,0
20231212,184300,1531609188,1218,1218,1218,1218,0
20231212,184200,1531609188,1218,1218,1218,1218,0
20231212,184100,1531609188,1218,1218,1218,1218,0
20231212,184000,1531609188,1218,1218,1218,1218,0
20231212,183900,1531609188,1218,1218,1218,1218,0
20231212,183800,1531609188,1218,1218,1218,1218,0
20231212,183700,1531609188,1218,1218,1218,1218,0
20231212,183600,1531609188,1218,1218,1218,1218,0
20231212,183500,1531609188,1218,1218,1218,1218,0
20231212,183400,1531609188,1218,1218,1218,1218,0
20231212,183300,1531609188,1218,1218,1218,1218,0
20231212,183200,1531609188,1218,1218,1218,1218,17993
20231212,183100,1531609188,1218,1218,1218,1218,0
20231212,183000,1531609188,1218,1218,1218,1218,0
20231212,182900,1531609188,1218,1218,1218,1218,0
20231212,182800,1531609188,1218,1218,1218,1218,0
20231212,182700,1531609188,1218,1218,1218,1218,0
20231212,182600,1531609188,1218,1218,1218,1218,0
20231212,182500,1531609188,1218,1218,1218,1218,0
20231212,182400,1531609188,1218,1218,1218,1218,0
20231212,182300,1531609188,1218,1218,1218,1218,0
20231212,182200,1531609188,1218,1218,1218,1218,0
20231212,182100,1531609188,1218,1218,1218,1218,0
20231212,182000,1531609188,1218,1218,1218,1218,0
20231212,181900,1531609188,1218,1218,1218,1218,0
20231212,181800,1531609188,1218,1218,1218,1218,0
20231212,181700,1531609188,1218,1218,1218,1218,0
20231212,181600,1531609188,1218,1218,1218,1218,0
20231212,181500,1531609188,1218,1218,1218,1218,0
20231212,181400,1531609188,1218,1218,1218,1218,0
20231212,181300,1531609188,1218,1218,1218,1218,0
20231212,181200,1531609188,1218,1218,1218,1218,0
20231212,181100,1531609188,1218,1218,1218,1218,0
20231212,181000,1531609188,1218,1218,1218,1218,0
20231212,180900,1531609188,1218,1218,1218,1218,0
20231212,180800,1531609188,1218,1218,1218,1218,0
20231212,180700,1531609188,1218,1218,1218,1218,0
20231212,180600,1531609188,1218,1218,1218,1218,0
20231212,180500,1531609188,1218,1218,1218,1218,0
20231212,180400,1531609188,1218,1218,1218,1218,0
20231212,180300,1531609188,1218,1218,1218,1218,0
20231212,180200,1531609188,1218,1218,1218,1218,17993
20231212,180100,1531609188,1218,1218,1218,1218,0
20231212,180000,1531609188,1218,1218,1218,1218,0
20231212,175900,1531609188,1218,1218,1218,1218,0
20231212,175800,1531609188,1218,1218,1218,1218,0
20231212,175700,1531609188,1218,1218,1218,1218,0
20231212,175600,1531609188,1218,1218,1218,1218,0
20231212,175500,1531609188,1218,1218,1218,1218,0
20231212,175400,1531609188,1218,1218,1218,1218,0
20231212,175300,1531609188,1218,1218,1218,1218,0
20231212,175200,1531609188,1218,1218,1218,1218,0
20231212,175100,1531609188,1218,1218,1218,1218,0
20231212,175000,1531609188,1218,1218,1218,1218,0
20231212,174900,1531609188,1218,1218,1218,1218,0
20231212,174800,1531609188,1218,1218,1218,1218,0
20231212,174700,1531609188,1218,1218,1218,1218,0
20231212,174600,1531609188,1218,1218,1218,1218,0
20231212,174500,1531609188,1218,1218,1218,1218,0
20231212,174400,1531609188,1218,1218,1218,1218,0
20231212,174300,1531609188,1218,1218,1218,1218,0
20231212,174200,1531609188,1218,1218,1218,1218,0
20231212,174100,1531609188,1218,1218,1218,1218,0
20231212,174000,1531609188,1218,1218,1218,1218,0
20231212,173900,1531609188,1218,1218,1218,1218,0
20231212,173800,1531609188,1218,1218,1218,1218,0
20231212,173700,1531609188,1218,1218,1218,1218,0
20231212,173600,1531609188,1218,1218,1218,1218,0
20231212,173500,1531609188,1218,1218,1218,1218,0
20231212,173400,1531609188,1218,1218,1218,1218,0
20231212,173300,1531609188,1218,1218,1218,1218,0
20231212,173200,1531609188,1218,1218,1218,1218,17993
20231212,173100,1531609188,1218,1218,1218,1218,0
20231212,173000,1531609188,1218,1218,1218,1218,0
20231212,172900,1531609188,1218,1218,1218,1218,0
20231212,172800,1531609188,1218,1218,1218,1218,0
20231212,172700,1531609188,1218,1218,1218,1218,0
20231212,172600,1531609188,1218,1218,1218,1218,0
20231212,172500,1531609188,1218,1218,1218,1218,0
20231212,172400,1531609188,1218,1218,1218,1218,0
20231212,172300,1531609188,1218,1218,1218,1218,0
20231212,172200,1531609188,1218,1218,1218,1218,0
20231212,172100,1531609188,1218,1218,1218,1218,0
20231212,172000,1531609188,1218,1218,1218,1218,0
20231212,171900,1531609188,1218,1218,1218,1218,0
20231212,171800,1531609188,1218,1218,1218,1218,0
20231212,171700,1531609188,1218,1218,1218,1218,0
20231212,171600,1531609188,1218,1218,1218,1218,0
20231212,171500,1531609188,1218,1218,1218,1218,0
20231212,171400,1531609188,1218,1218,1218,1218,0
20231212,171300,1531609188,1218,1218,1218,1218,0
20231212,171200,1531609188,1218,1218,1218,1218,0
20231212,171100,1531609188,1218,1218,1218,1218,0
20231212,171000,1531609188,1218,1218,1218,1218,0
20231212,170900,1531609188,1218,1218,1218,1218,0
20231212,170800,1531609188,1218,1218,1218,1218,0
20231212,170700,1531609188,1218,1218,1218,1218,0
20231212,170600,1531609188,1218,1218,1218,1218,0
20231212,170500,1531609188,1218,1218,1218,1218,0
20231212,170400,1531609188,1218,1218,1218,1218,0
20231212,170300,1531609188,1218,1218,1218,1218,0
20231212,170200,1531609188,1218,1218,1218,1218,17993
20231212,170100,1531609188,1218,1218,1218,1218,0
20231212,170000,1531609188,1218,1218,1218,1218,0
20231212,165900,1531609188,1218,1218,1218,1218,0
20231212,165800,1531609188,1218,1218,1218,1218,0
20231212,165700,1531609188,1218,1218,1218,1218,0
20231212,165600,1531609188,1218,1218,1218,1218,0
20231212,165500,1531609188,1218,1218,1218,1218,0
20231212,165400,1531609188,1218,1218,1218,1218,0
20231212,165300,1531609188,1218,1218,1218,1218,0
20231212,165200,1531609188,1218,1218,1218,1218,0
20231212,165100,1531609188,1218,1218,1218,1218,0
20231212,165000,1531609188,1218,1218,1218,1218,0
20231212,164900,1531609188,1218,1218,1218,1218,0
20231212,164800,1531609188,1218,1218,1218,1218,0
20231212,164700,1531609188,1218,1218,1218,1218,0
20231212,164600,1531609188,1218,1218,1218,1218,0
20231212,164500,1531609188,1218,1218,1218,1218,0
20231212,164400,1531609188,1218,1218,1218,1218,0
20231212,164300,1531609188,1218,1218,1218,1218,0
20231212,164200,1531609188,1218,1218,1218,1218,0
20231212,164100,1531609188,1218,1218,1218,1218,0
20231212,164000,1531609188,1218,1218,1218,1218,0
20231212,163900,1531609188,1218,1218,1218,1218,0
20231212,163800,1531609188,1218,1218,1218,1218,0
20231212,163700,1531609188,1218,1218,1218,1218,0
20231212,163600,1531609188,1218,1218,1218,1218,0
20231212,163500,1531609188,1218,1218,1218,1218,0
20231212,163400,1531609188,1218,1218,1218,1218,0
20231212,163300,1531609188,1218,1218,1218,1218,0
20231212,163200,1531609188,1218,1218,1218,1218,17993
20231212,163100,1531609188,1218,1218,1218,1218,0
20231212,163000,1531609188,1218,1218,1218,1218,0
20231212,162900,1531609188,1218,1218,1218,1218,0
20231212,162800,1531609188,1218,1218,1218,1218,0
20231212,162700,1531609188,1218,1218,1218,1218,0
20231212,162600,1531609188,1218,1218,1218,1218,0
20231212,162500,1531609188,1218,1218,1218,1218,0
20231212,162400,1531609188,1218,1218,1218,1218,0
20231212,162300,1531609188,1218,1218,1218,1218,0
20231212,162200,1531609188,1218,1218,1218,1218,0
20231212,162100,1531609188,1218,1218,1218,1218,0
20231212,162000,1531609188,1218,1218,1218,1218,0
20231212,161900,1531609188,1218,1218,1218,1218,0
20231212,161800,1531609188,1218,1218,1218,1218,0
20231212,161700,1531609188,1218,1218,1218,1218,0
20231212,161600,1531609188,1218,1218,1218,1218,0
20231212,161500,1531609188,1218,1218,1218,1218,0
20231212,161400,1531609188,1218,1218,1218,1218,0
20231212,161300,1531609188,1218,1218,1218,1218,0
20231212,161200,1531609188,1218,1218,1218,1218,0
20231212,161100,1531609188,1218,1218,1218,1218,0
20231212,161000,1531609188,1218,1218,1218,1218,0
20231212,160900,1531609188,1218,1218,1218,1218,0
20231212,160800,1531609188,1218,1218,1218,1218,0
20231212,160700,1531609188,1218,1218,1218,1218,0
20231212,160600,1531609188,1218,1218,1218,1218,0
20231212,160500,1531609188,1218,1218,1218,1218,0
20231212,160400,1531609188,1218,1218,1218,1218,0
20231212,160300,1531609188,1218,1218,1218,1218,0
20231212,160200,1531609188,1218,1218,1218,1218,17993
20231212,160100,1531609188,1218,1218,1218,1218,0
20231212,160000,1531609188,1218,1218,1218,1218,0
20231212,155900,1531609188,1218,1218,1218,1218,0
20231212,155800,1531609188,1218,1218,1218,1218,0
20231212,155700,1531609188,1218,1218,1218,1218,0
20231212,155600,1531609188,1218,1218,1218,1218,0
20231212,155500,1531609188,1218,1218,1218,1218,0
20231212,155400,1531609188,1218,1218,1218,1218,0
20231212,155300,1531609188,1218,1218,1218,1218,0
20231212,155200,1531609188,1218,1218,1218,1218,0
20231212,155100,1531609188,1218,1218,1218,1218,0
20231212,155000,1531609188,1218,1218,1218,1218,0
20231212,154900,1531609188,1218,1218,1218,1218,0
20231212,154800,1531609188,1218,1218,1218,1218,0
20231212,154700,1531609188,1218,1218,1218,1218,0
20231212,154600,1531609188,1218,1218,1218,1218,0
20231212,154500,1531609188,1218,1218,1218,1218,0
20231212,154400,1531609188,1218,1218,1218,1218,0
20231212,154300,1531609188,1218,1218,1218,1218,0
20231212,154200,1531609188,1218,1218,1218,1218,0
20231212,154100,1531609188,1218,1218,1218,1218,0
20231212,154000,1531609188,1218,1218,1218,1218,0
20231212,153900,1531609188,1218,1218,1218,1218,0
20231212,153800,1531609188,1218,1218,1218,1218,0
20231212,153700,1531609188,1218,1218,1218,1218,0
20231212,153600,1531609188,1218,1218,1218,1218,0
20231212,153500,1531609188,1218,1218,1218,1218,0
20231212,153400,1531609188,1218,1218,1218,1218,0
20231212,153300,1531609188,1218,1218,1218,1218,0
20231212,153200,1531609188,1218,1218,1218,1218,17993
20231212,153100,1531609188,1218,1218,1218,1218,0
20231212,153000,1531609188,1218,1218,1218,1218,17993
20231212,152900,1509693714,1210,1210,1210,1210,0
20231212,152800,1509693714,1210,1210,1210,1210,0
20231212,152700,1509693714,1210,1210,1210,1210,0
20231212,152600,1509693714,1210,1210,1210,1210,0
20231212,152500,1509693714,1210,1210,1210,1210,0
20231212,152400,1509693714,1210,1210,1210,1210,0
20231212,152300,1509693714,1210,1210,1210,1210,0
20231212,152200,1509693714,1210,1210,1210,1210,0
20231212,152100,1509693714,1210,1210,1210,1210,0
20231212,152000,1509693714,1210,1210,1210,1210,0
20231212,151900,1509693714,1210,1210,1211,1206,3340
20231212,151800,1505661658,1210,1210,1210,1206,3621
20231212,151700,1501286952,1210,1211,1211,1210,3584
20231212,151600,1496947728,1210,1211,1211,1210,1634
20231212,151500,1494970355,1212,1212,1212,1212,2
20231212,151400,1494967931,1212,1211,1212,1210,8724
20231212,151300,1484400756,1214,1216,1216,1211,5536
20231212,151200,1477688071,1216,1217,1217,1215,3211
20231212,151100,1473782056,1216,1215,1217,1215,199
20231212,151000,1473540074,1216,1214,1216,1214,135
20231212,150900,1473376077,1214,1214,1214,1212,158
20231212,150800,1473184277,1214,1212,1214,1212,185
20231212,150700,1472959989,1212,1211,1212,1211,1656
20231212,150600,1470954567,1211,1211,1211,1207,3840
20231212,150500,1466318247,1210,1210,1210,1210,1408
20231212,150400,1464614567,1210,1210,1210,1210,57
20231212,150300,1464545597,1210,1210,1210,1210,1500
20231212,150200,1462730597,1210,1210,1210,1210,5
20231212,150100,1462724547,1211,1211,1211,1211,101
20231212,150000,1462602236,1211,1211,1211,1211,113
20231212,145900,1462465393,1211,1211,1211,1208,1336
20231212,145800,1460851097,1208,1208,1208,1208,0
20231212,145700,1460851097,1208,1208,1208,1208,13
20231212,145600,1460835393,1208,1208,1208,1208,1000
20231212,145500,1459627393,1208,1208,1212,1208,6430
20231212,145400,1451859433,1208,1208,1208,1206,12137
20231212,145300,1437221173,1208,1208,1208,1208,0
20231212,145200,1437221173,1208,1206,1208,1206,4339
20231212,145100,1431987940,1207,1206,1207,1206,413
20231212,145000,1431489852,1204,1204,1204,1204,0
20231212,144900,1431489852,1204,1206,1206,1204,4815
20231212,144800,1425688330,1205,1205,1205,1205,80
20231212,144700,1425591930,1205,1208,1208,1205,1608
20231212,144600,1423653358,1216,1216,1216,1216,0
20231212,144500,1423653358,1216,1216,1216,1216,19
20231212,144400,1423630254,1216,1216,1216,1216,0
20231212,144300,1423630254,1216,1216,1216,1216,55
20231212,144200,1423563374,1219,1219,1219,1219,0
20231212,144100,1423563374,1219,1219,1219,1219,0
20231212,144000,1423563374,1219,1219,1219,1219,0
20231212,143900,1423563374,1219,1209,1219,1204,2955
20231212,143800,1419984945,1218,1209,1218,1209,1104
20231212,143700,1418641927,1219,1211,1219,1210,3737
20231212,143600,1414108449,1207,1203,1207,1200,3216
20231212,143500,1410237302,1203,1200,1203,1200,568
20231212,143400,1409555699,1200,1201,1201,1200,121
20231212,143300,1409410498,1204,1203,1204,1198,21017
20231212,143200,1384202410,1204,1206,1207,1204,1005
20231212,143100,1382991543,1207,1207,1207,1207,110
20231212,143000,1382858773,1207,1207,1207,1207,10
20231212,142900,1382846703,1206,1213,1213,1206,8100
20231212,142800,1373051350,1214,1213,1214,1213,286
20231212,142700,1372704431,1213,1213,1213,1213,0
20231212,142600,1372704431,1213,1212,1213,1212,690
20231212,142500,1371868131,1212,1212,1212,1212,228
20231212,142400,1371591795,1212,1212,1212,1212,40
20231212,142300,1371543315,1213,1213,1213,1213,0
20231212,142200,1371543315,1213,1214,1214,1213,160
20231212,142100,1371349185,1213,1213,1213,1213,1
20231212,142000,1371347972,1219,1219,1219,1218,5008
20231212,141900,1365243325,1219,1222,1222,1210,6804
20231212,141800,1357000355,1222,1222,1222,1222,60
20231212,141700,1356927035,1219,1219,1219,1219,100
20231212,141600,1356805135,1218,1218,1218,1218,0
20231212,141500,1356805135,1218,1218,1218,1218,0
20231212,141400,1356805135,1218,1218,1218,1218,5
20231212,141300,1356799045,1216,1216,1216,1216,0
20231212,141200,1356799045,1216,1216,1216,1216,0
20231212,141100,1356799045,1216,1216,1216,1216,0
20231212,141000,1356799045,1216,1216,1233,1216,2007
20231212,140900,1354336398,1217,1216,1217,1216,470
20231212,140800,1353764772,1216,1216,1216,1216,143
20231212,140700,1353590884,1216,1216,1216,1216,40
20231212,140600,1353542244,1217,1217,1217,1217,41
20231212,140500,1353492347,1217,1217,1228,1217,3002
20231212,140400,1349814608,1221,1221,1221,1221,0
20231212,140300,1349814608,1221,1212,1221,1203,7440
20231212,140200,1340797074,1212,1218,1219,1212,3687
20231212,140100,1336307546,1213,1215,1217,1213,1545
20231212,140000,1334431871,1219,1212,1219,1212,797
20231212,135900,1333461349,1214,1208,1214,1208,1800
20231212,135800,1331279419,1209,1207,1209,1206,3723
20231212,135700,1326788667,1207,1207,1207,1207,258
20231212,135600,1326477261,1207,1207,1207,1206,135
20231212,135500,1326314317,1207,1206,1207,1206,6498
20231212,135400,1318472329,1205,1205,1205,1205,0
20231212,135300,1318472329,1205,1205,1205,1205,0
20231212,135200,1318472329,1205,1205,1205,1205,823
20231212,135100,1317480614,1205,1201,1205,1201,24
20231212,135000,1317451783,1200,1202,1202,1200,14072
20231212,134900,1300554817,1202,1202,1202,1202,0
20231212,134800,1300554817,1202,1202,1202,1202,1846
20231212,134700,1298335925,1202,1206,1206,1202,1451
20231212,134600,1296590813,1206,1205,1206,1205,701
20231212,134500,1295745907,1206,1206,1206,1206,16
20231212,134400,1295726611,1207,1208,1208,1206,121
20231212,134300,1295580653,1208,1208,1208,1208,1520
20231212,134200,1293744493,1208,1208,1208,1207,323
20231212,134100,1293354630,1209,1210,1210,1209,6
20231212,134000,1293347373,1210,1211,1211,1210,4
20231212,133900,1293342531,1210,1212,1212,1210,33
20231212,133800,1293302588,1212,1211,1212,1211,731
20231212,133700,1292417346,1211,1211,1211,1211,800
20231212,133600,1291448546,1211,1211,1211,1211,11
20231212,133500,1291435225,1207,1212,1212,1206,462
20231212,133400,1290877953,1206,1206,1206,1206,13
20231212,133300,1290862275,1219,1219,1219,1219,0
20231212,133200,1290862275,1219,1206,1219,1205,2994
20231212,133100,1287254327,1205,1219,1220,1205,6500
20231212,133000,1279412648,1220,1220,1220,1220,200
20231212,132900,1279168648,1220,1220,1220,1220,190
20231212,132800,1278936848,1220,1219,1221,1206,3116
20231212,132700,1275142649,1219,1219,1219,1219,2468
20231212,132600,1272134157,1213,1209,1213,1209,532
20231212,132500,1271489374,1208,1208,1208,1208,292
20231212,132400,1271136638,1205,1206,1206,1205,3316
20231212,132300,1267140576,1206,1206,1206,1206,4
20231212,132200,1267135752,1202,1202,1202,1202,0
20231212,132100,1267135752,1202,1207,1207,1202,3047
20231212,132000,1263458088,1207,1207,1207,1207,0
20231212,131900,1263458088,1207,1207,1207,1200,11
20231212,131800,1263444873,1200,1202,1202,1200,6572
20231212,131700,1255557823,1207,1207,1207,1207,100
20231212,131600,1255437123,1207,1207,1207,1207,1
20231212,131500,1255435916,1207,1207,1207,1207,2
20231212,131400,1255433502,1207,1207,1207,1200,7432
20231212,131300,1246515067,1207,1207,1207,1207,1
20231212,131200,1246513860,1207,1207,1207,1207,0
20231212,131100,1246513860,1207,1200,1207,1199,7233
20231212,131000,1237839260,1207,1207,1207,1207,1
20231212,130900,1237838053,1207,1199,1207,1199,143
20231212,130800,1237666455,1199,1199,1199,1199,787
20231212,130700,1236722842,1200,1201,1201,1200,4400
20231212,130600,1231442789,1200,1206,1206,1200,11422
20231212,130500,1217714767,1206,1207,1207,1206,32
20231212,130400,1217676173,1207,1212,1212,1207,5742
20231212,130300,1210741165,1215,1215,1215,1215,0
20231212,130200,1210741165,1215,1215,1215,1215,100
20231212,130100,1210619665,1212,1212,1212,1212,8
20231212,130000,1210609969,1210,1210,1210,1210,160
20231212,125900,1210416369,1210,1211,1211,1210,1942
20231212,125800,1208066493,1212,1211,1212,1211,60
20231212,125700,1207993832,1211,1211,1211,1211,993
20231212,125600,1206791309,1211,1215,1215,1211,4718
20231212,125500,1201077324,1212,1212,1212,1212,0
20231212,125400,1201077324,1212,1220,1220,1212,5002
20231212,125300,1195002412,1220,1220,1220,1220,300
20231212,125200,1194636412,1220,1220,1220,1220,1
20231212,125100,1194635192,1215,1215,1215,1215,0
20231212,125000,1194635192,1215,1215,1215,1215,0
20231212,124900,1194635192,1215,1215,1215,1215,0
20231212,124800,1194635192,1215,1215,1215,1215,0
20231212,124700,1194635192,1215,1215,1215,1215,0
20231212,124600,1194635192,1215,1217,1217,1215,3665
20231212,124500,1190178507,1216,1216,1216,1216,264
20231212,124400,1189857483,1216,1216,1216,1215,401
20231212,124300,1189369900,1216,1216,1216,1216,82
20231212,124200,1189270188,1216,1215,1216,1215,27
20231212,124100,1189237357,1215,1215,1215,1215,0
20231212,124000,1189237357,1215,1217,1217,1215,491
20231212,123900,1188640388,1217,1217,1217,1217,815
20231212,123800,1187648533,1218,1222,1222,1218,1155
20231212,123700,1186240659,1222,1223,1223,1222,38
20231212,123600,1186194206,1220,1221,1221,1220,1580
20231212,123500,1184265152,1221,1222,1222,1221,708
20231212,123400,1183400130,1222,1222,1222,1221,140
20231212,123300,1183229166,1220,1223,1223,1220,469
20231212,123200,1182656321,1224,1225,1226,1224,1517
20231212,123100,1180797797,1226,1226,1226,1226,2
20231212,123000,1180795345,1225,1225,1225,1225,294
20231212,122900,1180435195,1225,1225,1225,1225,0
20231212,122800,1180435195,1225,1222,1225,1221,117
20231212,122700,1180292155,1223,1225,1225,1223,62
20231212,122600,1180216286,1225,1226,1226,1225,3
20231212,122500,1180212610,1223,1225,1225,1223,1910
20231212,122400,1177873860,1220,1218,1220,1218,621
20231212,122300,1177117448,1218,1216,1218,1215,2239
20231212,122200,1174393442,1213,1213,1213,1213,161
20231212,122100,1174198149,1213,1213,1213,1212,812
20231212,122000,1173213394,1216,1216,1216,1216,56
20231212,121900,1173145298,1212,1212,1214,1208,4473
20231212,121800,1167729422,1212,1212,1212,1212,80
20231212,121700,1167632462,1211,1212,1212,1211,388
20231212,121600,1167162475,1212,1212,1212,1212,6
20231212,121500,1167155203,1213,1217,1217,1213,302
20231212,121400,1166787973,1217,1217,1217,1217,100
20231212,121300,1166666273,1218,1218,1218,1218,7294
20231212,121200,1157782181,1218,1213,1218,1213,1812
20231212,121100,1155577915,1213,1207,1213,1207,6925
20231212,121000,1147201217,1206,1206,1206,1206,1119
20231212,120900,1145851703,1206,1205,1206,1205,1777
20231212,120800,1143709411,1205,1203,1205,1203,17
20231212,120700,1143688936,1203,1203,1203,1203,1070
20231212,120600,1142401726,1203,1204,1205,1203,1300
20231212,120500,1140836326,1202,1204,1204,1202,577
20231212,120400,1140142172,1206,1206,1206,1206,240
20231212,120300,1139852732,1205,1205,1205,1205,2300
20231212,120200,1137081232,1205,1205,1205,1205,0
20231212,120100,1137081232,1205,1202,1205,1202,1103
20231212,120000,1135752417,1205,1203,1205,1202,1151
20231212,115900,1134368100,1203,1204,1204,1202,1238
20231212,115800,1132878209,1204,1204,1204,1204,1
20231212,115700,1132877005,1203,1205,1206,1203,5407
20231212,115600,1126362967,1205,1204,1205,1204,1008
20231212,115500,1125149334,1204,1204,1204,1203,1745
20231212,115400,1123048525,1204,1200,1204,1200,6162
20231212,115300,1115647133,1200,1201,1201,1196,17305
20231212,115200,1094903778,1200,1201,1201,1198,4500
20231212,115100,1089508728,1199,1199,1199,1199,0
20231212,115000,1089508728,1199,1203,1203,1199,35397
20231212,114900,1047030990,1204,1206,1206,1204,45
20231212,114800,1046976750,1201,1208,1209,1200,37333
20231212,114700,1002066585,1209,1212,1212,1209,5743
20231212,114600,995120994,1212,1214,1214,1211,3012
20231212,114500,991471689,1214,1214,1214,1213,5355
20231212,114400,984973266,1215,1218,1218,1215,2799
20231212,114300,981567921,1218,1218,1218,1218,155
20231212,114200,981379131,1218,1218,1218,1217,2061
20231212,114100,978869893,1218,1219,1219,1218,1816
20231212,114000,976657796,1219,1224,1224,1219,3610
20231212,113900,972247189,1225,1225,1225,1225,1462
20231212,113800,970456239,1225,1225,1225,1224,84
20231212,113700,970353340,1225,1225,1225,1225,14
20231212,113600,970336190,1224,1223,1224,1223,476
20231212,113500,969753586,1223,1223,1223,1223,0
20231212,113400,969753586,1223,1222,1223,1222,2626
20231212,113300,966543604,1222,1221,1222,1221,501
20231212,113200,965931633,1221,1221,1221,1221,100
20231212,113100,965809533,1221,1221,1221,1221,934
20231212,113000,964669119,1221,1221,1221,1221,522
20231212,112900,964031757,1220,1220,1220,1220,1399
20231212,112800,962324977,1220,1221,1221,1220,1523
20231212,112700,960465632,1222,1224,1224,1222,1448
20231212,112600,958694081,1224,1224,1224,1224,230
20231212,112500,958412561,1226,1226,1227,1226,189
20231212,112400,958180805,1226,1226,1226,1226,1272
20231212,112300,956621333,1226,1221,1226,1218,2502
20231212,112200,953567880,1218,1218,1218,1217,8395
20231212,112100,943345770,1218,1217,1218,1216,7641
20231212,112000,934046700,1217,1216,1217,1215,5625
20231212,111900,927203260,1217,1217,1217,1217,299
20231212,111800,926839377,1215,1218,1218,1215,158
20231212,111700,926647290,1218,1219,1219,1208,105336
20231212,111600,799099706,1221,1222,1225,1220,8528
20231212,111500,788688942,1223,1225,1226,1223,18217
20231212,111400,766373264,1227,1227,1227,1227,34
20231212,111300,766331546,1227,1227,1227,1225,29
20231212,111200,766296017,1227,1227,1227,1225,3095
20231212,111100,762498494,1227,1231,1235,1227,20262
20231212,111000,737586372,1231,1236,1237,1231,3153
20231212,110900,733691563,1237,1237,1237,1237,105
20231212,110800,733561678,1237,1234,1237,1234,2051
20231212,110700,731026601,1235,1235,1235,1235,1000
20231212,110600,729791601,1228,1234,1234,1228,4098
20231212,110500,724756359,1235,1242,1242,1235,2043
20231212,110400,722233240,1235,1235,1235,1235,834
20231212,110300,721203250,1235,1235,1235,1235,9
20231212,110200,721192135,1235,1234,1235,1234,101
20231212,110100,721067500,1234,1234,1235,1234,54
20231212,110000,721000863,1234,1231,1234,1231,4
20231212,105900,720995930,1235,1235,1235,1235,356
20231212,105800,720556270,1235,1235,1235,1235,1
20231212,105700,720555035,1228,1235,1235,1228,400
20231212,105600,720063135,1227,1227,1227,1227,328
20231212,105500,719660679,1228,1227,1228,1227,2270
20231212,105400,716874720,1225,1225,1225,1225,7475
20231212,105300,707717845,1218,1234,1234,1217,13946
20231212,105200,690600426,1231,1242,1242,1231,17230
20231212,105100,669267015,1244,1248,1248,1244,1861
20231212,105000,666945144,1248,1244,1248,1244,228
20231212,104900,666661504,1250,1244,1250,1239,436
20231212,104800,666119113,1238,1238,1238,1238,2308
20231212,104700,663261809,1241,1249,1249,1239,9468
20231212,104600,651486525,1250,1249,1250,1249,2
20231212,104500,651484026,1250,1250,1250,1250,1000
20231212,104400,650234026,1250,1249,1250,1249,884
20231212,104300,649129078,1250,1250,1250,1250,15123
20231212,104200,630225328,1249,1249,1250,1249,623
20231212,104100,629446981,1250,1250,1250,1249,4086
20231212,104000,624339486,1249,1249,1250,1249,5937
20231212,103900,616921716,1249,1278,1290,1246,39118
20231212,103800,567581619,1278,1284,1284,1278,5683
20231212,103700,560305551,1285,1285,1295,1285,1050
20231212,103600,558956252,1284,1284,1284,1284,0
20231212,103500,558956252,1284,1297,1297,1284,1001
20231212,103400,557657968,1297,1283,1297,1282,3
20231212,103300,557654106,1297,1296,1297,1296,1012
20231212,103200,556342543,1283,1283,1283,1283,154
20231212,103100,556144961,1282,1282,1282,1282,5000
20231212,103000,549734961,1282,1282,1282,1282,1
20231212,102900,549733679,1298,1298,1298,1298,500
20231212,102800,549084679,1300,1283,1300,1283,7
20231212,102700,549075674,1283,1276,1283,1275,345
20231212,102600,548635743,1280,1275,1280,1275,2196
20231212,102500,545835813,1280,1275,1280,1275,2526
20231212,102400,542614296,1275,1275,1275,1275,1550
20231212,102300,540638046,1275,1275,1275,1275,4197
20231212,102200,535286871,1275,1275,1275,1275,0
20231212,102100,535286871,1275,1276,1276,1275,1332
20231212,102000,533588469,1275,1276,1276,1275,5737
20231212,101900,526272258,1276,1276,1276,1276,200
20231212,101800,526017058,1284,1283,1284,1275,14638
20231212,101700,507318069,1283,1283,1283,1283,0
20231212,101600,507318069,1283,1283,1283,1283,70
20231212,101500,507228259,1284,1282,1284,1282,660
20231212,101400,506382121,1282,1290,1290,1282,7393
20231212,101300,496885995,1290,1290,1290,1290,1000
20231212,101200,495595995,1290,1290,1290,1290,505
20231212,101100,494944545,1288,1290,1290,1288,105
20231212,101000,494809257,1288,1290,1290,1287,2443
20231212,100900,491657986,1285,1285,1285,1285,120
20231212,100800,491503786,1285,1283,1285,1283,1510
20231212,100700,489565640,1283,1284,1284,1283,1797
20231212,100600,487258309,1284,1290,1290,1283,13517
20231212,100500,469882126,1289,1296,1296,1289,17956
20231212,100400,446661698,1296,1297,1297,1296,521
20231212,100300,445986432,1297,1297,1297,1297,2005
20231212,100200,443385947,1296,1297,1297,1296,3896
20231212,100100,438334473,1298,1300,1304,1298,7421
20231212,100000,428696653,1300,1302,1302,1300,10000
20231212,095900,415691843,1309,1309,1309,1309,0
20231212,095800,415691843,1309,1309,1309,1309,0
20231212,095700,415691843,1309,1309,1309,1301,5
20231212,095600,415685311,1305,1310,1310,1301,18435
20231212,095500,391671672,1310,1304,1311,1304,369
20231212,095400,391188293,1305,1305,1305,1305,2057
20231212,095300,388503908,1312,1304,1312,1304,2262
20231212,095200,385554247,1304,1304,1304,1304,11
20231212,095100,385539903,1305,1305,1305,1305,3232
20231212,095000,381322143,1309,1309,1309,1309,0
20231212,094900,381322143,1309,1310,1310,1309,618
20231212,094800,380512673,1315,1311,1315,1311,5529
20231212,094700,373251498,1311,1311,1311,1311,100
20231212,094600,373120398,1312,1312,1312,1312,100
20231212,094500,372989198,1312,1304,1312,1304,29
20231212,094400,372951374,1312,1312,1312,1312,0
20231212,094300,372951374,1312,1311,1312,1311,1000
20231212,094200,371639672,1312,1313,1313,1308,9216
20231212,094100,359573346,1311,1312,1314,1311,1942
20231212,094000,357026780,1313,1313,1313,1313,278
20231212,093900,356661766,1316,1312,1316,1312,4639
20231212,093800,350573005,1313,1314,1314,1313,3806
20231212,093700,345574921,1319,1314,1319,1314,201
20231212,093600,345310302,1314,1318,1320,1314,216
20231212,093500,345025322,1313,1313,1313,1313,4576
20231212,093400,339017034,1319,1319,1319,1319,100
20231212,093300,338885134,1319,1314,1319,1313,4003
20231212,093200,333626189,1320,1321,1321,1320,29849
20231212,093100,294225156,1336,1320,1336,1320,2992
20231212,093000,290270519,1312,1313,1313,1311,12628
20231212,092900,273707165,1313,1312,1313,1312,1067
20231212,092800,272306761,1312,1317,1317,1312,3068
20231212,092700,268279232,1318,1312,1318,1312,937
20231212,092600,267047266,1312,1314,1314,1312,771
20231212,092500,266034902,1320,1320,1320,1314,167
20231212,092400,265815446,1320,1315,1320,1314,12
20231212,092300,265799617,1311,1312,1312,1311,14850
20231212,092200,246325767,1312,1317,1317,1311,3861
20231212,092100,241252103,1327,1327,1327,1327,6
20231212,092000,241244141,1328,1349,1349,1328,5716
20231212,091900,233638596,1340,1349,1349,1339,1378
20231212,091800,231789748,1341,1347,1351,1341,5634
20231212,091700,224223515,1352,1347,1352,1347,18223
20231212,091600,199674091,1352,1353,1353,1347,587
20231212,091500,198881525,1347,1348,1353,1347,6818
20231212,091400,189680076,1354,1341,1354,1341,17260
20231212,091300,166401837,1352,1344,1355,1334,10534
20231212,091200,152172756,1344,1325,1344,1324,22658
20231212,091100,121856181,1324,1318,1324,1318,551
20231212,091000,121128484,1315,1304,1315,1304,1867
20231212,090900,118678398,1304,1304,1304,1303,1175
20231212,090800,117147320,1302,1303,1303,1302,172
20231212,090700,116923358,1302,1302,1302,1302,313
20231212,090600,116515832,1313,1298,1315,1297,920
20231212,090500,115321705,1298,1297,1315,1297,1037
20231212,090400,113976599,1296,1297,1298,1296,5904
20231212,090300,106319122,1296,1297,1318,1296,20576
20231212,090200,79633375,1297,1324,1324,1297,7892
20231212,090100,69332491,1325,1327,1335,1325,40477
20231212,090000,15667103,1337,1332,1338,1326,11763