KissMeData/182400/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,202700,3507243570,13550,13550,13550,13550,3326
20231211,202600,3507243570,13550,13550,13550,13550,0
20231211,202500,3507243570,13550,13550,13550,13550,0
20231211,202400,3507243570,13550,13550,13550,13550,0
20231211,202300,3507243570,13550,13550,13550,13550,0
20231211,202200,3507243570,13550,13550,13550,13550,0
20231211,202100,3507243570,13550,13550,13550,13550,0
20231211,202000,3507243570,13550,13550,13550,13550,0
20231211,201900,3507243570,13550,13550,13550,13550,0
20231211,201800,3507243570,13550,13550,13550,13550,0
20231211,201700,3507243570,13550,13550,13550,13550,0
20231211,201600,3507243570,13550,13550,13550,13550,0
20231211,201500,3507243570,13550,13550,13550,13550,0
20231211,201400,3507243570,13550,13550,13550,13550,0
20231211,201300,3507243570,13550,13550,13550,13550,0
20231211,201200,3507243570,13550,13550,13550,13550,0
20231211,201100,3507243570,13550,13550,13550,13550,0
20231211,201000,3507243570,13550,13550,13550,13550,0
20231211,200900,3507243570,13550,13550,13550,13550,0
20231211,200800,3507243570,13550,13550,13550,13550,0
20231211,200700,3507243570,13550,13550,13550,13550,0
20231211,200600,3507243570,13550,13550,13550,13550,0
20231211,200500,3507243570,13550,13550,13550,13550,0
20231211,200400,3507243570,13550,13550,13550,13550,0
20231211,200300,3507243570,13550,13550,13550,13550,0
20231211,200200,3507243570,13550,13550,13550,13550,0
20231211,200100,3507243570,13550,13550,13550,13550,0
20231211,200000,3507243570,13550,13550,13550,13550,0
20231211,195900,3507243570,13550,13550,13550,13550,0
20231211,195800,3507243570,13550,13550,13550,13550,0
20231211,195700,3507243570,13550,13550,13550,13550,3326
20231211,195600,3507243570,13550,13550,13550,13550,0
20231211,195500,3507243570,13550,13550,13550,13550,0
20231211,195400,3507243570,13550,13550,13550,13550,0
20231211,195300,3507243570,13550,13550,13550,13550,0
20231211,195200,3507243570,13550,13550,13550,13550,0
20231211,195100,3507243570,13550,13550,13550,13550,0
20231211,195000,3507243570,13550,13550,13550,13550,0
20231211,194900,3507243570,13550,13550,13550,13550,0
20231211,194800,3507243570,13550,13550,13550,13550,0
20231211,194700,3507243570,13550,13550,13550,13550,0
20231211,194600,3507243570,13550,13550,13550,13550,0
20231211,194500,3507243570,13550,13550,13550,13550,0
20231211,194400,3507243570,13550,13550,13550,13550,0
20231211,194300,3507243570,13550,13550,13550,13550,0
20231211,194200,3507243570,13550,13550,13550,13550,0
20231211,194100,3507243570,13550,13550,13550,13550,0
20231211,194000,3507243570,13550,13550,13550,13550,0
20231211,193900,3507243570,13550,13550,13550,13550,0
20231211,193800,3507243570,13550,13550,13550,13550,0
20231211,193700,3507243570,13550,13550,13550,13550,0
20231211,193600,3507243570,13550,13550,13550,13550,0
20231211,193500,3507243570,13550,13550,13550,13550,0
20231211,193400,3507243570,13550,13550,13550,13550,0
20231211,193300,3507243570,13550,13550,13550,13550,0
20231211,193200,3507243570,13550,13550,13550,13550,0
20231211,193100,3507243570,13550,13550,13550,13550,0
20231211,193000,3507243570,13550,13550,13550,13550,0
20231211,192900,3507243570,13550,13550,13550,13550,0
20231211,192800,3507243570,13550,13550,13550,13550,0
20231211,192700,3507243570,13550,13550,13550,13550,3326
20231211,192600,3507243570,13550,13550,13550,13550,0
20231211,192500,3507243570,13550,13550,13550,13550,0
20231211,192400,3507243570,13550,13550,13550,13550,0
20231211,192300,3507243570,13550,13550,13550,13550,0
20231211,192200,3507243570,13550,13550,13550,13550,0
20231211,192100,3507243570,13550,13550,13550,13550,0
20231211,192000,3507243570,13550,13550,13550,13550,0
20231211,191900,3507243570,13550,13550,13550,13550,0
20231211,191800,3507243570,13550,13550,13550,13550,0
20231211,191700,3507243570,13550,13550,13550,13550,0
20231211,191600,3507243570,13550,13550,13550,13550,0
20231211,191500,3507243570,13550,13550,13550,13550,0
20231211,191400,3507243570,13550,13550,13550,13550,0
20231211,191300,3507243570,13550,13550,13550,13550,0
20231211,191200,3507243570,13550,13550,13550,13550,0
20231211,191100,3507243570,13550,13550,13550,13550,0
20231211,191000,3507243570,13550,13550,13550,13550,0
20231211,190900,3507243570,13550,13550,13550,13550,0
20231211,190800,3507243570,13550,13550,13550,13550,0
20231211,190700,3507243570,13550,13550,13550,13550,0
20231211,190600,3507243570,13550,13550,13550,13550,0
20231211,190500,3507243570,13550,13550,13550,13550,0
20231211,190400,3507243570,13550,13550,13550,13550,0
20231211,190300,3507243570,13550,13550,13550,13550,0
20231211,190200,3507243570,13550,13550,13550,13550,0
20231211,190100,3507243570,13550,13550,13550,13550,0
20231211,190000,3507243570,13550,13550,13550,13550,0
20231211,185900,3507243570,13550,13550,13550,13550,0
20231211,185800,3507243570,13550,13550,13550,13550,0
20231211,185700,3507243570,13550,13550,13550,13550,3326
20231211,185600,3507243570,13550,13550,13550,13550,0
20231211,185500,3507243570,13550,13550,13550,13550,0
20231211,185400,3507243570,13550,13550,13550,13550,0
20231211,185300,3507243570,13550,13550,13550,13550,0
20231211,185200,3507243570,13550,13550,13550,13550,0
20231211,185100,3507243570,13550,13550,13550,13550,0
20231211,185000,3507243570,13550,13550,13550,13550,0
20231211,184900,3507243570,13550,13550,13550,13550,0
20231211,184800,3507243570,13550,13550,13550,13550,0
20231211,184700,3507243570,13550,13550,13550,13550,0
20231211,184600,3507243570,13550,13550,13550,13550,0
20231211,184500,3507243570,13550,13550,13550,13550,0
20231211,184400,3507243570,13550,13550,13550,13550,0
20231211,184300,3507243570,13550,13550,13550,13550,0
20231211,184200,3507243570,13550,13550,13550,13550,0
20231211,184100,3507243570,13550,13550,13550,13550,0
20231211,184000,3507243570,13550,13550,13550,13550,0
20231211,183900,3507243570,13550,13550,13550,13550,0
20231211,183800,3507243570,13550,13550,13550,13550,0
20231211,183700,3507243570,13550,13550,13550,13550,0
20231211,183600,3507243570,13550,13550,13550,13550,0
20231211,183500,3507243570,13550,13550,13550,13550,0
20231211,183400,3507243570,13550,13550,13550,13550,0
20231211,183300,3507243570,13550,13550,13550,13550,0
20231211,183200,3507243570,13550,13550,13550,13550,0
20231211,183100,3507243570,13550,13550,13550,13550,0
20231211,183000,3507243570,13550,13550,13550,13550,0
20231211,182900,3507243570,13550,13550,13550,13550,0
20231211,182800,3507243570,13550,13550,13550,13550,0
20231211,182700,3507243570,13550,13550,13550,13550,3326
20231211,182600,3507243570,13550,13550,13550,13550,0
20231211,182500,3507243570,13550,13550,13550,13550,0
20231211,182400,3507243570,13550,13550,13550,13550,0
20231211,182300,3507243570,13550,13550,13550,13550,0
20231211,182200,3507243570,13550,13550,13550,13550,0
20231211,182100,3507243570,13550,13550,13550,13550,0
20231211,182000,3507243570,13550,13550,13550,13550,0
20231211,181900,3507243570,13550,13550,13550,13550,0
20231211,181800,3507243570,13550,13550,13550,13550,0
20231211,181700,3507243570,13550,13550,13550,13550,0
20231211,181600,3507243570,13550,13550,13550,13550,0
20231211,181500,3507243570,13550,13550,13550,13550,0
20231211,181400,3507243570,13550,13550,13550,13550,0
20231211,181300,3507243570,13550,13550,13550,13550,0
20231211,181200,3507243570,13550,13550,13550,13550,0
20231211,181100,3507243570,13550,13550,13550,13550,0
20231211,181000,3507243570,13550,13550,13550,13550,0
20231211,180900,3507243570,13550,13550,13550,13550,0
20231211,180800,3507243570,13550,13550,13550,13550,0
20231211,180700,3507243570,13550,13550,13550,13550,0
20231211,180600,3507243570,13550,13550,13550,13550,0
20231211,180500,3507243570,13550,13550,13550,13550,0
20231211,180400,3507243570,13550,13550,13550,13550,0
20231211,180300,3507243570,13550,13550,13550,13550,0
20231211,180200,3507243570,13550,13550,13550,13550,0
20231211,180100,3507243570,13550,13550,13550,13550,0
20231211,180000,3507243570,13550,13550,13550,13550,0
20231211,175900,3507243570,13550,13550,13550,13550,0
20231211,175800,3507243570,13550,13550,13550,13550,0
20231211,175700,3507243570,13550,13550,13550,13550,3326
20231211,175600,3507243570,13550,13550,13550,13550,0
20231211,175500,3507243570,13550,13550,13550,13550,0
20231211,175400,3507243570,13550,13550,13550,13550,0
20231211,175300,3507243570,13550,13550,13550,13550,0
20231211,175200,3507243570,13550,13550,13550,13550,0
20231211,175100,3507243570,13550,13550,13550,13550,0
20231211,175000,3507243570,13550,13550,13550,13550,0
20231211,174900,3507243570,13550,13550,13550,13550,0
20231211,174800,3507243570,13550,13550,13550,13550,0
20231211,174700,3507243570,13550,13550,13550,13550,0
20231211,174600,3507243570,13550,13550,13550,13550,0
20231211,174500,3507243570,13550,13550,13550,13550,0
20231211,174400,3507243570,13550,13550,13550,13550,0
20231211,174300,3507243570,13550,13550,13550,13550,0
20231211,174200,3507243570,13550,13550,13550,13550,0
20231211,174100,3507243570,13550,13550,13550,13550,0
20231211,174000,3507243570,13550,13550,13550,13550,0
20231211,173900,3507243570,13550,13550,13550,13550,0
20231211,173800,3507243570,13550,13550,13550,13550,0
20231211,173700,3507243570,13550,13550,13550,13550,0
20231211,173600,3507243570,13550,13550,13550,13550,0
20231211,173500,3507243570,13550,13550,13550,13550,0
20231211,173400,3507243570,13550,13550,13550,13550,0
20231211,173300,3507243570,13550,13550,13550,13550,0
20231211,173200,3507243570,13550,13550,13550,13550,0
20231211,173100,3507243570,13550,13550,13550,13550,0
20231211,173000,3507243570,13550,13550,13550,13550,0
20231211,172900,3507243570,13550,13550,13550,13550,0
20231211,172800,3507243570,13550,13550,13550,13550,0
20231211,172700,3507243570,13550,13550,13550,13550,3326
20231211,172600,3507243570,13550,13550,13550,13550,0
20231211,172500,3507243570,13550,13550,13550,13550,0
20231211,172400,3507243570,13550,13550,13550,13550,0
20231211,172300,3507243570,13550,13550,13550,13550,0
20231211,172200,3507243570,13550,13550,13550,13550,0
20231211,172100,3507243570,13550,13550,13550,13550,0
20231211,172000,3507243570,13550,13550,13550,13550,0
20231211,171900,3507243570,13550,13550,13550,13550,0
20231211,171800,3507243570,13550,13550,13550,13550,0
20231211,171700,3507243570,13550,13550,13550,13550,0
20231211,171600,3507243570,13550,13550,13550,13550,0
20231211,171500,3507243570,13550,13550,13550,13550,0
20231211,171400,3507243570,13550,13550,13550,13550,0
20231211,171300,3507243570,13550,13550,13550,13550,0
20231211,171200,3507243570,13550,13550,13550,13550,0
20231211,171100,3507243570,13550,13550,13550,13550,0
20231211,171000,3507243570,13550,13550,13550,13550,0
20231211,170900,3507243570,13550,13550,13550,13550,0
20231211,170800,3507243570,13550,13550,13550,13550,0
20231211,170700,3507243570,13550,13550,13550,13550,0
20231211,170600,3507243570,13550,13550,13550,13550,0
20231211,170500,3507243570,13550,13550,13550,13550,0
20231211,170400,3507243570,13550,13550,13550,13550,0
20231211,170300,3507243570,13550,13550,13550,13550,0
20231211,170200,3507243570,13550,13550,13550,13550,0
20231211,170100,3507243570,13550,13550,13550,13550,0
20231211,170000,3507243570,13550,13550,13550,13550,0
20231211,165900,3507243570,13550,13550,13550,13550,0
20231211,165800,3507243570,13550,13550,13550,13550,0
20231211,165700,3507243570,13550,13550,13550,13550,3326
20231211,165600,3507243570,13550,13550,13550,13550,0
20231211,165500,3507243570,13550,13550,13550,13550,0
20231211,165400,3507243570,13550,13550,13550,13550,0
20231211,165300,3507243570,13550,13550,13550,13550,0
20231211,165200,3507243570,13550,13550,13550,13550,0
20231211,165100,3507243570,13550,13550,13550,13550,0
20231211,165000,3507243570,13550,13550,13550,13550,0
20231211,164900,3507243570,13550,13550,13550,13550,0
20231211,164800,3507243570,13550,13550,13550,13550,0
20231211,164700,3507243570,13550,13550,13550,13550,0
20231211,164600,3507243570,13550,13550,13550,13550,0
20231211,164500,3507243570,13550,13550,13550,13550,0
20231211,164400,3507243570,13550,13550,13550,13550,0
20231211,164300,3507243570,13550,13550,13550,13550,0
20231211,164200,3507243570,13550,13550,13550,13550,0
20231211,164100,3507243570,13550,13550,13550,13550,0
20231211,164000,3507243570,13550,13550,13550,13550,0
20231211,163900,3507243570,13550,13550,13550,13550,0
20231211,163800,3507243570,13550,13550,13550,13550,0
20231211,163700,3507243570,13550,13550,13550,13550,0
20231211,163600,3507243570,13550,13550,13550,13550,0
20231211,163500,3507243570,13550,13550,13550,13550,0
20231211,163400,3507243570,13550,13550,13550,13550,0
20231211,163300,3507243570,13550,13550,13550,13550,0
20231211,163200,3507243570,13550,13550,13550,13550,0
20231211,163100,3507243570,13550,13550,13550,13550,0
20231211,163000,3507243570,13550,13550,13550,13550,0
20231211,162900,3507243570,13550,13550,13550,13550,0
20231211,162800,3507243570,13550,13550,13550,13550,0
20231211,162700,3507243570,13550,13550,13550,13550,3326
20231211,162600,3507243570,13550,13550,13550,13550,0
20231211,162500,3507243570,13550,13550,13550,13550,0
20231211,162400,3507243570,13550,13550,13550,13550,0
20231211,162300,3507243570,13550,13550,13550,13550,0
20231211,162200,3507243570,13550,13550,13550,13550,0
20231211,162100,3507243570,13550,13550,13550,13550,0
20231211,162000,3507243570,13550,13550,13550,13550,0
20231211,161900,3507243570,13550,13550,13550,13550,0
20231211,161800,3507243570,13550,13550,13550,13550,0
20231211,161700,3507243570,13550,13550,13550,13550,0
20231211,161600,3507243570,13550,13550,13550,13550,0
20231211,161500,3507243570,13550,13550,13550,13550,0
20231211,161400,3507243570,13550,13550,13550,13550,0
20231211,161300,3507243570,13550,13550,13550,13550,0
20231211,161200,3507243570,13550,13550,13550,13550,0
20231211,161100,3507243570,13550,13550,13550,13550,0
20231211,161000,3507243570,13550,13550,13550,13550,0
20231211,160900,3507243570,13550,13550,13550,13550,0
20231211,160800,3507243570,13550,13550,13550,13550,0
20231211,160700,3507243570,13550,13550,13550,13550,0
20231211,160600,3507243570,13550,13550,13550,13550,0
20231211,160500,3507243570,13550,13550,13550,13550,0
20231211,160400,3507243570,13550,13550,13550,13550,0
20231211,160300,3507243570,13550,13550,13550,13550,0
20231211,160200,3507243570,13550,13550,13550,13550,0
20231211,160100,3507243570,13550,13550,13550,13550,0
20231211,160000,3507243570,13550,13550,13550,13550,0
20231211,155900,3507243570,13550,13550,13550,13550,0
20231211,155800,3507243570,13550,13550,13550,13550,0
20231211,155700,3507243570,13550,13550,13550,13550,3326
20231211,155600,3507243570,13550,13550,13550,13550,0
20231211,155500,3507243570,13550,13550,13550,13550,0
20231211,155400,3507243570,13550,13550,13550,13550,0
20231211,155300,3507243570,13550,13550,13550,13550,0
20231211,155200,3507243570,13550,13550,13550,13550,0
20231211,155100,3507243570,13550,13550,13550,13550,0
20231211,155000,3507243570,13550,13550,13550,13550,0
20231211,154900,3507243570,13550,13550,13550,13550,0
20231211,154800,3507243570,13550,13550,13550,13550,0
20231211,154700,3507243570,13550,13550,13550,13550,0
20231211,154600,3507243570,13550,13550,13550,13550,0
20231211,154500,3507243570,13550,13550,13550,13550,0
20231211,154400,3507243570,13550,13550,13550,13550,0
20231211,154300,3507243570,13550,13550,13550,13550,0
20231211,154200,3507243570,13550,13550,13550,13550,0
20231211,154100,3507243570,13550,13550,13550,13550,0
20231211,154000,3507243570,13550,13550,13550,13550,0
20231211,153900,3507243570,13550,13550,13550,13550,0
20231211,153800,3507243570,13550,13550,13550,13550,0
20231211,153700,3507243570,13550,13550,13550,13550,0
20231211,153600,3507243570,13550,13550,13550,13550,0
20231211,153500,3507243570,13550,13550,13550,13550,0
20231211,153400,3507243570,13550,13550,13550,13550,0
20231211,153300,3507243570,13550,13550,13550,13550,0
20231211,153200,3507243570,13550,13550,13550,13550,0
20231211,153100,3507243570,13550,13550,13550,13550,0
20231211,153000,3507243570,13550,13550,13550,13550,3326
20231211,152900,3462176270,13500,13500,13500,13500,0
20231211,152800,3462176270,13500,13500,13500,13500,0
20231211,152700,3462176270,13500,13500,13500,13500,0
20231211,152600,3462176270,13500,13500,13500,13500,0
20231211,152500,3462176270,13500,13500,13500,13500,0
20231211,152400,3462176270,13500,13500,13500,13500,0
20231211,152300,3462176270,13500,13500,13500,13500,0
20231211,152200,3462176270,13500,13500,13500,13500,0
20231211,152100,3462176270,13500,13500,13500,13500,0
20231211,152000,3462176270,13500,13500,13500,13500,0
20231211,151900,3462176270,13500,13530,13540,13490,784
20231211,151800,3451575520,13540,13540,13550,13530,1270
20231211,151700,3434384350,13550,13550,13550,13540,218
20231211,151600,3431432150,13550,13540,13550,13540,663
20231211,151500,3422455010,13550,13530,13550,13530,343
20231211,151400,3417810640,13530,13510,13540,13510,1124
20231211,151300,3402603220,13510,13480,13510,13480,978
20231211,151200,3389407040,13490,13480,13490,13480,327
20231211,151100,3384998100,13480,13480,13490,13480,64
20231211,151000,3384135360,13470,13460,13470,13460,564
20231211,150900,3376538460,13460,13460,13470,13460,605
20231211,150800,3368392660,13450,13450,13450,13450,227
20231211,150700,3365339510,13460,13460,13470,13460,519
20231211,150600,3358353740,13460,13460,13460,13460,81
20231211,150500,3357263480,13460,13470,13470,13460,110
20231211,150400,3355782600,13460,13470,13470,13460,336
20231211,150300,3351259450,13470,13470,13470,13470,27
20231211,150200,3350895760,13470,13470,13470,13470,3
20231211,150100,3350855350,13470,13470,13470,13450,288
20231211,150000,3346981170,13470,13450,13470,13450,141
20231211,145900,3345083900,13480,13480,13480,13440,971
20231211,145800,3332011400,13480,13480,13480,13480,382
20231211,145700,3326862040,13480,13500,13500,13480,258
20231211,145600,3323381610,13490,13490,13490,13490,113
20231211,145500,3321857240,13490,13490,13500,13490,244
20231211,145400,3318565120,13490,13490,13500,13480,1266
20231211,145300,3301486700,13500,13490,13500,13490,182
20231211,145200,3299031120,13490,13500,13510,13490,836
20231211,145100,3287746520,13510,13520,13520,13510,8995
20231211,145000,3166213480,13510,13510,13520,13510,308
20231211,144900,3162051410,13510,13510,13520,13510,453
20231211,144800,3155927150,13510,13510,13520,13500,1305
20231211,144700,3138295500,13500,13510,13510,13490,257
20231211,144600,3134827780,13490,13480,13500,13480,338
20231211,144500,3130265130,13500,13500,13500,13480,119
20231211,144400,3128660000,13500,13490,13500,13490,266
20231211,144300,3125069040,13480,13490,13500,13480,287
20231211,144200,3121196910,13490,13490,13500,13490,101
20231211,144100,3119834400,13490,13480,13490,13480,137
20231211,144000,3117986650,13480,13490,13490,13480,240
20231211,143900,3114749780,13490,13490,13490,13490,208
20231211,143800,3111943860,13490,13500,13500,13480,359
20231211,143700,3107098420,13480,13480,13500,13480,1061
20231211,143600,3092792260,13500,13480,13500,13480,355
20231211,143500,3088005770,13500,13490,13500,13480,425
20231211,143400,3082272530,13480,13470,13480,13470,122
20231211,143300,3080627980,13500,13470,13500,13470,319
20231211,143200,3076325750,13470,13480,13490,13470,272
20231211,143100,3072659660,13490,13480,13490,13470,26
20231211,143000,3072309140,13470,13470,13480,13470,161
20231211,142900,3070139420,13470,13450,13470,13450,111
20231211,142800,3068646250,13470,13470,13480,13470,222
20231211,142700,3065655680,13470,13470,13470,13440,445
20231211,142600,3059662460,13430,13430,13430,13430,0
20231211,142500,3059662460,13430,13470,13470,13430,32
20231211,142400,3059232620,13440,13440,13440,13440,1002
20231211,142300,3045765740,13430,13470,13470,13430,33
20231211,142200,3045322430,13470,13470,13470,13420,318
20231211,142100,3041040470,13470,13470,13500,13420,1962
20231211,142000,3014663320,13470,13450,13470,13430,2829
20231211,141900,2976575130,13430,13430,13430,13430,31
20231211,141800,2976158800,13430,13430,13430,13430,647
20231211,141700,2967469590,13420,13440,13440,13420,71
20231211,141600,2966515970,13430,13430,13430,13430,2
20231211,141500,2966489110,13430,13450,13450,13430,35
20231211,141400,2966018960,13430,13440,13440,13430,330
20231211,141300,2961586760,13440,13440,13450,13440,13
20231211,141200,2961412030,13440,13440,13450,13440,410
20231211,141100,2955901620,13450,13460,13460,13440,253
20231211,141000,2952501230,13440,13460,13460,13440,38
20231211,140900,2951990350,13440,13450,13450,13440,134
20231211,140800,2950188400,13450,13450,13450,13450,0
20231211,140700,2950188400,13450,13460,13460,13450,324
20231211,140600,2945830580,13450,13450,13450,13450,121
20231211,140500,2944203130,13450,13470,13470,13450,32
20231211,140400,2943772690,13450,13450,13470,13450,150
20231211,140300,2941753090,13480,13470,13480,13450,282
20231211,140200,2937953240,13470,13440,13470,13440,1101
20231211,140100,2923125560,13450,13470,13470,13450,212
20231211,140000,2920273450,13460,13470,13470,13460,53
20231211,135900,2919559840,13460,13460,13460,13460,30
20231211,135800,2919156040,13460,13460,13460,13460,1
20231211,135700,2919142580,13450,13470,13470,13450,54
20231211,135600,2918415800,13450,13450,13450,13450,30
20231211,135500,2918012300,13450,13460,13470,13450,34
20231211,135400,2917554940,13460,13470,13470,13460,34
20231211,135300,2917097260,13470,13460,13470,13460,347
20231211,135200,2912423200,13450,13470,13470,13450,123
20231211,135100,2910767850,13470,13450,13490,13430,1453
20231211,135000,2891199950,13450,13410,13450,13410,62
20231211,134900,2890368450,13410,13410,13410,13410,118
20231211,134800,2888786070,13400,13430,13430,13400,178
20231211,134700,2886400730,13440,13440,13440,13400,890
20231211,134600,2874454870,13440,13420,13440,13420,32
20231211,134500,2874025390,13440,13440,13450,13440,57
20231211,134400,2873259280,13440,13440,13440,13440,30
20231211,134300,2872856080,13450,13450,13450,13450,22
20231211,134200,2872560180,13450,13410,13450,13410,44
20231211,134100,2871969990,13410,13450,13450,13410,1101
20231211,134000,2857200890,13450,13450,13450,13430,649
20231211,133900,2848484480,13450,13450,13450,13440,2365
20231211,133800,2816688250,13450,13470,13470,13450,31
20231211,133700,2816271230,13470,13460,13470,13460,888
20231211,133600,2804318550,13450,13450,13450,13450,0
20231211,133500,2804318550,13450,13460,13460,13450,680
20231211,133400,2795171800,13460,13460,13460,13460,391
20231211,133300,2789908940,13470,13460,13470,13460,382
20231211,133200,2784767200,13460,13480,13480,13460,915
20231211,133100,2772441620,13480,13490,13500,13480,655
20231211,133000,2763609820,13490,13500,13500,13490,38
20231211,132900,2763096880,13500,13490,13500,13480,103
20231211,132800,2761706880,13480,13480,13480,13470,202
20231211,132700,2758984060,13480,13500,13500,13480,202
20231211,132600,2756258580,13490,13490,13500,13480,194
20231211,132500,2753639830,13480,13470,13490,13470,129
20231211,132400,2751900080,13480,13480,13480,13470,389
20231211,132300,2746656370,13480,13480,13490,13480,196
20231211,132200,2744014120,13490,13480,13500,13480,49
20231211,132100,2743353380,13490,13510,13510,13480,215
20231211,132000,2740452680,13500,13510,13510,13480,899
20231211,131900,2728320830,13500,13500,13510,13500,173
20231211,131800,2725985260,13500,13510,13510,13500,345
20231211,131700,2721326210,13510,13530,13530,13510,370
20231211,131600,2716323820,13520,13520,13520,13510,401
20231211,131500,2710906140,13520,13530,13540,13510,255
20231211,131400,2707458910,13530,13550,13550,13520,107
20231211,131300,2706011030,13550,13550,13550,13530,200
20231211,131200,2703304560,13550,13520,13550,13520,237
20231211,131100,2700098650,13530,13530,13540,13530,127
20231211,131000,2698380330,13530,13560,13560,13530,183
20231211,130900,2695902470,13560,13550,13560,13550,296
20231211,130800,2691890520,13560,13570,13570,13550,388
20231211,130700,2686627130,13570,13580,13590,13560,588
20231211,130600,2678645300,13570,13550,13570,13550,578
20231211,130500,2670808240,13550,13520,13550,13520,1263
20231211,130400,2653714440,13510,13490,13520,13480,76
20231211,130300,2652688570,13490,13500,13500,13490,35
20231211,130200,2652216110,13500,13500,13510,13500,216
20231211,130100,2649300100,13510,13490,13510,13480,590
20231211,130000,2641332410,13480,13470,13490,13470,52
20231211,125900,2640631560,13470,13490,13500,13470,113
20231211,125800,2639108920,13500,13480,13500,13470,676
20231211,125700,2629997160,13480,13480,13490,13480,236
20231211,125600,2626815150,13480,13480,13480,13480,11
20231211,125500,2626666870,13480,13480,13490,13480,185
20231211,125400,2624172750,13480,13500,13500,13480,250
20231211,125300,2620802460,13500,13480,13500,13480,86
20231211,125200,2619642960,13480,13480,13490,13470,32
20231211,125100,2619211650,13500,13490,13500,13490,28
20231211,125000,2618833700,13480,13500,13500,13480,211
20231211,124900,2615989300,13500,13480,13500,13470,667
20231211,124800,2606992810,13480,13510,13510,13480,311
20231211,124700,2602797330,13510,13500,13510,13490,157
20231211,124600,2600677760,13500,13510,13510,13500,902
20231211,124500,2588496560,13520,13520,13530,13520,410
20231211,124400,2582951760,13520,13540,13540,13520,511
20231211,124300,2576033010,13530,13530,13530,13520,220
20231211,124200,2573058580,13520,13520,13540,13520,28
20231211,124100,2572679600,13520,13540,13540,13520,27
20231211,124000,2572314520,13540,13540,13540,13540,1
20231211,123900,2572300980,13540,13540,13540,13540,1
20231211,123800,2572287440,13520,13520,13520,13520,589
20231211,123700,2564324160,13520,13530,13540,13520,820
20231211,123600,2553235500,13520,13520,13520,13520,6
20231211,123500,2553154380,13530,13530,13530,13530,46
20231211,123400,2552532000,13530,13530,13530,13530,10
20231211,123300,2552396700,13530,13520,13530,13520,15
20231211,123200,2552193880,13520,13510,13530,13510,325
20231211,123100,2547803080,13530,13540,13540,13530,13
20231211,123000,2547627180,13540,13540,13540,13540,2
20231211,122900,2547600100,13540,13520,13540,13520,432
20231211,122800,2541752480,13520,13520,13520,13520,250
20231211,122700,2538372480,13510,13520,13520,13510,83
20231211,122600,2537251120,13510,13520,13520,13510,46
20231211,122500,2536629600,13520,13510,13520,13510,46
20231211,122400,2536008120,13520,13520,13520,13520,1
20231211,122300,2535994600,13520,13520,13520,13520,3
20231211,122200,2535954040,13520,13520,13520,13520,109
20231211,122100,2534480360,13520,13520,13520,13500,323
20231211,122000,2530119400,13500,13490,13500,13490,90
20231211,121900,2528905200,13490,13490,13490,13490,55
20231211,121800,2528163250,13490,13490,13490,13490,116
20231211,121700,2526598410,13490,13520,13520,13490,501
20231211,121600,2519830330,13520,13520,13520,13520,106
20231211,121500,2518397210,13510,13520,13520,13510,6
20231211,121400,2518316130,13520,13520,13520,13520,6
20231211,121300,2518235010,13540,13540,13540,13540,10
20231211,121200,2518099610,13540,13500,13550,13500,300
20231211,121100,2514041370,13500,13570,13570,13500,740
20231211,121000,2504046610,13510,13500,13510,13500,816
20231211,120900,2493022950,13500,13490,13500,13480,708
20231211,120800,2483471310,13500,13500,13500,13490,808
20231211,120700,2472563410,13510,13520,13520,13510,315
20231211,120600,2468306950,13510,13520,13520,13510,552
20231211,120500,2460849410,13520,13510,13520,13510,1197
20231211,120400,2444667300,13520,13520,13520,13500,780
20231211,120300,2434129900,13520,13550,13550,13510,1143
20231211,120200,2418664260,13550,13570,13570,13540,270
20231211,120100,2415007450,13570,13540,13570,13540,21
20231211,120000,2414723080,13570,13570,13570,13570,2
20231211,115900,2414695940,13540,13540,13540,13540,143
20231211,115800,2412759720,13540,13540,13540,13530,514
20231211,115700,2405801050,13550,13570,13580,13550,1887
20231211,115600,2380205170,13560,13590,13590,13560,1333
20231211,115500,2362104310,13600,13600,13600,13600,218
20231211,115400,2359139510,13590,13590,13590,13590,69
20231211,115300,2358201800,13590,13590,13590,13590,130
20231211,115200,2356435100,13590,13580,13590,13580,77
20231211,115100,2355389430,13590,13600,13600,13580,146
20231211,115000,2353405420,13600,13590,13600,13590,11
20231211,114900,2353255910,13590,13600,13600,13590,562
20231211,114800,2345613330,13600,13600,13600,13600,2
20231211,114700,2345586130,13580,13610,13610,13580,201
20231211,114600,2342856520,13590,13590,13590,13590,520
20231211,114500,2335789720,13600,13600,13610,13600,146
20231211,114400,2333804100,13610,13600,13610,13600,615
20231211,114300,2325440090,13600,13610,13610,13600,580
20231211,114200,2317552020,13610,13610,13610,13610,478
20231211,114100,2311046440,13610,13630,13630,13610,321
20231211,114000,2306675180,13620,13640,13640,13620,516
20231211,113900,2299647090,13640,13620,13640,13620,501
20231211,113800,2292816290,13630,13630,13630,13630,10
20231211,113700,2292679990,13620,13630,13630,13620,783
20231211,113600,2282015500,13620,13640,13640,13620,8
20231211,113500,2281906520,13620,13630,13640,13620,60
20231211,113400,2281088580,13620,13640,13640,13620,499
20231211,113300,2274289900,13640,13640,13640,13640,3
20231211,113200,2274248980,13640,13630,13640,13630,99
20231211,113100,2272899570,13630,13620,13630,13620,85
20231211,113000,2271741860,13620,13620,13620,13620,12
20231211,112900,2271578420,13610,13610,13610,13610,1534
20231211,112800,2250700680,13620,13620,13620,13620,27
20231211,112700,2250332940,13610,13620,13630,13610,838
20231211,112600,2238923250,13620,13630,13630,13620,7224
20231211,112500,2140464810,13630,13640,13640,13630,316
20231211,112400,2136156000,13640,13630,13640,13630,344
20231211,112300,2131466640,13630,13640,13640,13630,858
20231211,112200,2119766520,13640,13640,13640,13640,391
20231211,112100,2114433280,13640,13640,13640,13640,688
20231211,112000,2105048960,13640,13640,13640,13640,424
20231211,111900,2099265600,13640,13630,13640,13630,819
20231211,111800,2088094930,13640,13640,13640,13630,1223
20231211,111700,2071413520,13640,13650,13650,13640,128
20231211,111600,2069666720,13650,13640,13650,13640,129
20231211,111500,2067906970,13650,13650,13650,13640,7
20231211,111400,2067811470,13650,13640,13650,13640,746
20231211,111300,2057634940,13650,13640,13650,13640,698
20231211,111200,2048112850,13640,13640,13650,13640,472
20231211,111100,2041674730,13640,13630,13650,13630,3747
20231211,111000,1990569570,13630,13620,13630,13620,873
20231211,110900,1978679300,13610,13610,13610,13610,368
20231211,110800,1973670820,13610,13620,13620,13610,817
20231211,110700,1962543480,13620,13630,13630,13620,178
20231211,110600,1960119110,13620,13630,13630,13610,467
20231211,110500,1953758460,13630,13630,13630,13620,764
20231211,110400,1943350140,13630,13630,13630,13630,740
20231211,110300,1933263940,13630,13630,13640,13630,1740
20231211,110200,1909536240,13630,13620,13640,13620,520
20231211,110100,1902447840,13630,13630,13630,13620,671
20231211,110000,1893303640,13630,13610,13630,13610,882
20231211,105900,1881289910,13620,13610,13620,13610,213
20231211,105800,1878389500,13610,13610,13610,13610,36
20231211,105700,1877899540,13580,13610,13610,13580,220
20231211,105600,1874910990,13580,13610,13610,13570,862
20231211,105500,1863201510,13610,13640,13640,13610,738
20231211,105400,1853144240,13630,13640,13650,13630,1010
20231211,105300,1839364630,13640,13580,13640,13580,7846
20231211,105200,1732648360,13580,13580,13580,13560,127
20231211,105100,1730923890,13570,13550,13570,13550,2306
20231211,105000,1699658290,13550,13540,13550,13540,226
20231211,104900,1696598220,13540,13520,13540,13520,320
20231211,104800,1692269280,13530,13530,13530,13520,1628
20231211,104700,1670243360,13540,13540,13550,13530,251
20231211,104600,1666844800,13540,13540,13540,13540,468
20231211,104500,1660508080,13550,13530,13550,13530,1730
20231211,104400,1637087120,13540,13520,13540,13520,791
20231211,104300,1626384380,13520,13510,13520,13510,152
20231211,104200,1624330390,13530,13520,13530,13500,420
20231211,104100,1618648290,13520,13490,13520,13490,5427
20231211,104000,1545346430,13480,13450,13480,13450,1627
20231211,103900,1523445980,13430,13440,13440,13430,388
20231211,103800,1518232820,13440,13440,13440,13440,542
20231211,103700,1510948340,13440,13440,13440,13430,1392
20231211,103600,1492239880,13440,13440,13440,13440,5
20231211,103500,1492172680,13440,13420,13440,13420,442
20231211,103400,1486238800,13420,13420,13420,13420,150
20231211,103300,1484225800,13420,13420,13420,13410,270
20231211,103200,1480602600,13420,13440,13440,13420,266
20231211,103100,1477032860,13450,13420,13450,13420,54
20231211,103000,1476308060,13420,13450,13450,13420,42
20231211,102900,1475744360,13420,13420,13420,13420,0
20231211,102800,1475744360,13420,13440,13440,13420,113
20231211,102700,1474226300,13410,13450,13450,13410,1891
20231211,102600,1448843560,13450,13450,13450,13450,0
20231211,102500,1448843560,13450,13430,13450,13420,52
20231211,102400,1448145650,13420,13440,13440,13420,1188
20231211,102300,1432182290,13440,13430,13440,13420,72
20231211,102200,1431215780,13440,13440,13440,13440,74
20231211,102100,1430221220,13440,13440,13440,13440,2
20231211,102000,1430194340,13420,13420,13420,13420,60
20231211,101900,1429389140,13420,13420,13420,13410,173
20231211,101800,1427067490,13420,13430,13430,13420,159
20231211,101700,1424933530,13420,13420,13420,13390,353
20231211,101600,1420201580,13420,13430,13440,13420,210
20231211,101500,1417382870,13440,13440,13440,13430,507
20231211,101400,1410568820,13440,13450,13450,13360,3931
20231211,101300,1357903860,13450,13450,13450,13450,14
20231211,101200,1357715560,13460,13460,13460,13460,4
20231211,101100,1357661720,13460,13440,13460,13440,156
20231211,101000,1355564840,13440,13440,13440,13430,824
20231211,100900,1344497460,13440,13440,13440,13440,10
20231211,100800,1344363060,13450,13460,13460,13450,2
20231211,100700,1344336150,13460,13440,13460,13440,312
20231211,100600,1340142850,13430,13440,13440,13430,518
20231211,100500,1333185700,13440,13450,13460,13440,1798
20231211,100400,1309003480,13450,13470,13470,13450,387
20231211,100300,1303797490,13470,13470,13470,13470,102
20231211,100200,1302423550,13470,13490,13490,13470,6
20231211,100100,1302342710,13490,13490,13500,13460,2260
20231211,100000,1271846750,13490,13450,13500,13450,3082
20231211,095900,1230328040,13450,13450,13450,13450,274
20231211,095800,1226642740,13450,13440,13450,13440,104
20231211,095700,1225243950,13450,13440,13450,13440,516
20231211,095600,1218304190,13450,13440,13450,13440,446
20231211,095500,1212309440,13450,13460,13460,13450,63
20231211,095400,1211462060,13460,13460,13460,13460,20
20231211,095300,1211192860,13460,13450,13460,13440,277
20231211,095200,1207467860,13450,13470,13470,13450,10
20231211,095100,1207333240,13470,13450,13480,13450,13
20231211,095000,1207158310,13450,13430,13450,13430,435
20231211,094900,1201311200,13430,13460,13480,13430,1872
20231211,094800,1176134440,13460,13480,13480,13460,135
20231211,094700,1174316340,13480,13480,13480,13440,414
20231211,094600,1168739540,13450,13470,13470,13450,917
20231211,094500,1156396600,13470,13480,13480,13470,171
20231211,094400,1154092020,13480,13500,13500,13480,353
20231211,094300,1149327530,13500,13480,13500,13480,414
20231211,094200,1143746730,13510,13510,13520,13480,1891
20231211,094100,1118185180,13510,13500,13510,13500,742
20231211,094000,1108163450,13500,13510,13510,13480,92
20231211,093900,1106921790,13510,13460,13510,13440,3748
20231211,093800,1056339190,13460,13430,13460,13430,1686
20231211,093700,1033692350,13450,13420,13450,13420,552
20231211,093600,1026270910,13420,13420,13420,13400,1952
20231211,093500,1000096810,13420,13430,13430,13420,33
20231211,093400,999653930,13430,13440,13440,13430,1852
20231211,093300,974773860,13450,13440,13460,13440,536
20231211,093200,967568000,13440,13450,13450,13440,394
20231211,093100,962271900,13450,13460,13460,13450,1231
20231211,093000,945712980,13470,13480,13480,13470,42
20231211,092900,945147230,13450,13460,13470,13450,386
20231211,092800,939953530,13450,13470,13470,13450,2978
20231211,092700,899863550,13470,13480,13490,13470,622
20231211,092600,891480650,13490,13490,13520,13460,4007
20231211,092500,837481880,13500,13480,13520,13480,4434
20231211,092400,777571000,13490,13500,13500,13460,3562
20231211,092300,729531530,13490,13420,13490,13390,2538
20231211,092200,695386060,13410,13390,13410,13390,1337
20231211,092100,677474470,13390,13340,13390,13340,2010
20231211,092000,650642840,13350,13340,13350,13330,2019
20231211,091900,623716410,13350,13390,13390,13350,1037
20231211,091800,609869600,13390,13410,13410,13390,275
20231211,091700,606184200,13420,13470,13480,13420,1626
20231211,091600,584307560,13450,13470,13470,13450,594
20231211,091500,576313360,13470,13420,13470,13420,65
20231211,091400,575438970,13420,13450,13460,13420,1884
20231211,091300,550090690,13460,13380,13460,13380,6937
20231211,091200,457083040,13380,13360,13390,13360,2031
20231211,091100,429932840,13360,13360,13360,13340,1802
20231211,091000,405880930,13360,13340,13360,13340,1568
20231211,090900,384943560,13300,13290,13330,13290,1934
20231211,090800,359190070,13290,13290,13290,13270,285
20231211,090700,355405050,13290,13350,13350,13280,3407
20231211,090600,310019520,13340,13330,13340,13330,523
20231211,090500,303046920,13330,13340,13340,13330,910
20231211,090400,290916610,13320,13350,13350,13320,316
20231211,090300,286706430,13350,13330,13360,13320,2962
20231211,090200,247209640,13330,13300,13370,13300,6617
20231211,090100,158919220,13340,13370,13370,13250,7076
20231211,090000,64747480,13370,13410,13410,13350,4832