KissMeData/191420/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,202900,1358844280,13250,13250,13250,13250,2076
20231211,202800,1358844280,13250,13250,13250,13250,0
20231211,202700,1358844280,13250,13250,13250,13250,0
20231211,202600,1358844280,13250,13250,13250,13250,0
20231211,202500,1358844280,13250,13250,13250,13250,0
20231211,202400,1358844280,13250,13250,13250,13250,0
20231211,202300,1358844280,13250,13250,13250,13250,0
20231211,202200,1358844280,13250,13250,13250,13250,0
20231211,202100,1358844280,13250,13250,13250,13250,0
20231211,202000,1358844280,13250,13250,13250,13250,0
20231211,201900,1358844280,13250,13250,13250,13250,0
20231211,201800,1358844280,13250,13250,13250,13250,0
20231211,201700,1358844280,13250,13250,13250,13250,0
20231211,201600,1358844280,13250,13250,13250,13250,0
20231211,201500,1358844280,13250,13250,13250,13250,0
20231211,201400,1358844280,13250,13250,13250,13250,0
20231211,201300,1358844280,13250,13250,13250,13250,0
20231211,201200,1358844280,13250,13250,13250,13250,0
20231211,201100,1358844280,13250,13250,13250,13250,0
20231211,201000,1358844280,13250,13250,13250,13250,0
20231211,200900,1358844280,13250,13250,13250,13250,0
20231211,200800,1358844280,13250,13250,13250,13250,0
20231211,200700,1358844280,13250,13250,13250,13250,0
20231211,200600,1358844280,13250,13250,13250,13250,0
20231211,200500,1358844280,13250,13250,13250,13250,0
20231211,200400,1358844280,13250,13250,13250,13250,0
20231211,200300,1358844280,13250,13250,13250,13250,0
20231211,200200,1358844280,13250,13250,13250,13250,0
20231211,200100,1358844280,13250,13250,13250,13250,0
20231211,200000,1358844280,13250,13250,13250,13250,0
20231211,195900,1358844280,13250,13250,13250,13250,2076
20231211,195800,1358844280,13250,13250,13250,13250,0
20231211,195700,1358844280,13250,13250,13250,13250,0
20231211,195600,1358844280,13250,13250,13250,13250,0
20231211,195500,1358844280,13250,13250,13250,13250,0
20231211,195400,1358844280,13250,13250,13250,13250,0
20231211,195300,1358844280,13250,13250,13250,13250,0
20231211,195200,1358844280,13250,13250,13250,13250,0
20231211,195100,1358844280,13250,13250,13250,13250,0
20231211,195000,1358844280,13250,13250,13250,13250,0
20231211,194900,1358844280,13250,13250,13250,13250,0
20231211,194800,1358844280,13250,13250,13250,13250,0
20231211,194700,1358844280,13250,13250,13250,13250,0
20231211,194600,1358844280,13250,13250,13250,13250,0
20231211,194500,1358844280,13250,13250,13250,13250,0
20231211,194400,1358844280,13250,13250,13250,13250,0
20231211,194300,1358844280,13250,13250,13250,13250,0
20231211,194200,1358844280,13250,13250,13250,13250,0
20231211,194100,1358844280,13250,13250,13250,13250,0
20231211,194000,1358844280,13250,13250,13250,13250,0
20231211,193900,1358844280,13250,13250,13250,13250,0
20231211,193800,1358844280,13250,13250,13250,13250,0
20231211,193700,1358844280,13250,13250,13250,13250,0
20231211,193600,1358844280,13250,13250,13250,13250,0
20231211,193500,1358844280,13250,13250,13250,13250,0
20231211,193400,1358844280,13250,13250,13250,13250,0
20231211,193300,1358844280,13250,13250,13250,13250,0
20231211,193200,1358844280,13250,13250,13250,13250,0
20231211,193100,1358844280,13250,13250,13250,13250,0
20231211,193000,1358844280,13250,13250,13250,13250,0
20231211,192900,1358844280,13250,13250,13250,13250,2076
20231211,192800,1358844280,13250,13250,13250,13250,0
20231211,192700,1358844280,13250,13250,13250,13250,0
20231211,192600,1358844280,13250,13250,13250,13250,0
20231211,192500,1358844280,13250,13250,13250,13250,0
20231211,192400,1358844280,13250,13250,13250,13250,0
20231211,192300,1358844280,13250,13250,13250,13250,0
20231211,192200,1358844280,13250,13250,13250,13250,0
20231211,192100,1358844280,13250,13250,13250,13250,0
20231211,192000,1358844280,13250,13250,13250,13250,0
20231211,191900,1358844280,13250,13250,13250,13250,0
20231211,191800,1358844280,13250,13250,13250,13250,0
20231211,191700,1358844280,13250,13250,13250,13250,0
20231211,191600,1358844280,13250,13250,13250,13250,0
20231211,191500,1358844280,13250,13250,13250,13250,0
20231211,191400,1358844280,13250,13250,13250,13250,0
20231211,191300,1358844280,13250,13250,13250,13250,0
20231211,191200,1358844280,13250,13250,13250,13250,0
20231211,191100,1358844280,13250,13250,13250,13250,0
20231211,191000,1358844280,13250,13250,13250,13250,0
20231211,190900,1358844280,13250,13250,13250,13250,0
20231211,190800,1358844280,13250,13250,13250,13250,0
20231211,190700,1358844280,13250,13250,13250,13250,0
20231211,190600,1358844280,13250,13250,13250,13250,0
20231211,190500,1358844280,13250,13250,13250,13250,0
20231211,190400,1358844280,13250,13250,13250,13250,0
20231211,190300,1358844280,13250,13250,13250,13250,0
20231211,190200,1358844280,13250,13250,13250,13250,0
20231211,190100,1358844280,13250,13250,13250,13250,0
20231211,190000,1358844280,13250,13250,13250,13250,0
20231211,185900,1358844280,13250,13250,13250,13250,2076
20231211,185800,1358844280,13250,13250,13250,13250,0
20231211,185700,1358844280,13250,13250,13250,13250,0
20231211,185600,1358844280,13250,13250,13250,13250,0
20231211,185500,1358844280,13250,13250,13250,13250,0
20231211,185400,1358844280,13250,13250,13250,13250,0
20231211,185300,1358844280,13250,13250,13250,13250,0
20231211,185200,1358844280,13250,13250,13250,13250,0
20231211,185100,1358844280,13250,13250,13250,13250,0
20231211,185000,1358844280,13250,13250,13250,13250,0
20231211,184900,1358844280,13250,13250,13250,13250,0
20231211,184800,1358844280,13250,13250,13250,13250,0
20231211,184700,1358844280,13250,13250,13250,13250,0
20231211,184600,1358844280,13250,13250,13250,13250,0
20231211,184500,1358844280,13250,13250,13250,13250,0
20231211,184400,1358844280,13250,13250,13250,13250,0
20231211,184300,1358844280,13250,13250,13250,13250,0
20231211,184200,1358844280,13250,13250,13250,13250,0
20231211,184100,1358844280,13250,13250,13250,13250,0
20231211,184000,1358844280,13250,13250,13250,13250,0
20231211,183900,1358844280,13250,13250,13250,13250,0
20231211,183800,1358844280,13250,13250,13250,13250,0
20231211,183700,1358844280,13250,13250,13250,13250,0
20231211,183600,1358844280,13250,13250,13250,13250,0
20231211,183500,1358844280,13250,13250,13250,13250,0
20231211,183400,1358844280,13250,13250,13250,13250,0
20231211,183300,1358844280,13250,13250,13250,13250,0
20231211,183200,1358844280,13250,13250,13250,13250,0
20231211,183100,1358844280,13250,13250,13250,13250,0
20231211,183000,1358844280,13250,13250,13250,13250,0
20231211,182900,1358844280,13250,13250,13250,13250,2076
20231211,182800,1358844280,13250,13250,13250,13250,0
20231211,182700,1358844280,13250,13250,13250,13250,0
20231211,182600,1358844280,13250,13250,13250,13250,0
20231211,182500,1358844280,13250,13250,13250,13250,0
20231211,182400,1358844280,13250,13250,13250,13250,0
20231211,182300,1358844280,13250,13250,13250,13250,0
20231211,182200,1358844280,13250,13250,13250,13250,0
20231211,182100,1358844280,13250,13250,13250,13250,0
20231211,182000,1358844280,13250,13250,13250,13250,0
20231211,181900,1358844280,13250,13250,13250,13250,0
20231211,181800,1358844280,13250,13250,13250,13250,0
20231211,181700,1358844280,13250,13250,13250,13250,0
20231211,181600,1358844280,13250,13250,13250,13250,0
20231211,181500,1358844280,13250,13250,13250,13250,0
20231211,181400,1358844280,13250,13250,13250,13250,0
20231211,181300,1358844280,13250,13250,13250,13250,0
20231211,181200,1358844280,13250,13250,13250,13250,0
20231211,181100,1358844280,13250,13250,13250,13250,0
20231211,181000,1358844280,13250,13250,13250,13250,0
20231211,180900,1358844280,13250,13250,13250,13250,0
20231211,180800,1358844280,13250,13250,13250,13250,0
20231211,180700,1358844280,13250,13250,13250,13250,0
20231211,180600,1358844280,13250,13250,13250,13250,0
20231211,180500,1358844280,13250,13250,13250,13250,0
20231211,180400,1358844280,13250,13250,13250,13250,0
20231211,180300,1358844280,13250,13250,13250,13250,0
20231211,180200,1358844280,13250,13250,13250,13250,0
20231211,180100,1358844280,13250,13250,13250,13250,0
20231211,180000,1358844280,13250,13250,13250,13250,0
20231211,175900,1358844280,13250,13250,13250,13250,2076
20231211,175800,1358844280,13250,13250,13250,13250,0
20231211,175700,1358844280,13250,13250,13250,13250,0
20231211,175600,1358844280,13250,13250,13250,13250,0
20231211,175500,1358844280,13250,13250,13250,13250,0
20231211,175400,1358844280,13250,13250,13250,13250,0
20231211,175300,1358844280,13250,13250,13250,13250,0
20231211,175200,1358844280,13250,13250,13250,13250,0
20231211,175100,1358844280,13250,13250,13250,13250,0
20231211,175000,1358844280,13250,13250,13250,13250,0
20231211,174900,1358844280,13250,13250,13250,13250,0
20231211,174800,1358844280,13250,13250,13250,13250,0
20231211,174700,1358844280,13250,13250,13250,13250,0
20231211,174600,1358844280,13250,13250,13250,13250,0
20231211,174500,1358844280,13250,13250,13250,13250,0
20231211,174400,1358844280,13250,13250,13250,13250,0
20231211,174300,1358844280,13250,13250,13250,13250,0
20231211,174200,1358844280,13250,13250,13250,13250,0
20231211,174100,1358844280,13250,13250,13250,13250,0
20231211,174000,1358844280,13250,13250,13250,13250,0
20231211,173900,1358844280,13250,13250,13250,13250,0
20231211,173800,1358844280,13250,13250,13250,13250,0
20231211,173700,1358844280,13250,13250,13250,13250,0
20231211,173600,1358844280,13250,13250,13250,13250,0
20231211,173500,1358844280,13250,13250,13250,13250,0
20231211,173400,1358844280,13250,13250,13250,13250,0
20231211,173300,1358844280,13250,13250,13250,13250,0
20231211,173200,1358844280,13250,13250,13250,13250,0
20231211,173100,1358844280,13250,13250,13250,13250,0
20231211,173000,1358844280,13250,13250,13250,13250,0
20231211,172900,1358844280,13250,13250,13250,13250,2076
20231211,172800,1358844280,13250,13250,13250,13250,0
20231211,172700,1358844280,13250,13250,13250,13250,0
20231211,172600,1358844280,13250,13250,13250,13250,0
20231211,172500,1358844280,13250,13250,13250,13250,0
20231211,172400,1358844280,13250,13250,13250,13250,0
20231211,172300,1358844280,13250,13250,13250,13250,0
20231211,172200,1358844280,13250,13250,13250,13250,0
20231211,172100,1358844280,13250,13250,13250,13250,0
20231211,172000,1358844280,13250,13250,13250,13250,0
20231211,171900,1358844280,13250,13250,13250,13250,0
20231211,171800,1358844280,13250,13250,13250,13250,0
20231211,171700,1358844280,13250,13250,13250,13250,0
20231211,171600,1358844280,13250,13250,13250,13250,0
20231211,171500,1358844280,13250,13250,13250,13250,0
20231211,171400,1358844280,13250,13250,13250,13250,0
20231211,171300,1358844280,13250,13250,13250,13250,0
20231211,171200,1358844280,13250,13250,13250,13250,0
20231211,171100,1358844280,13250,13250,13250,13250,0
20231211,171000,1358844280,13250,13250,13250,13250,0
20231211,170900,1358844280,13250,13250,13250,13250,0
20231211,170800,1358844280,13250,13250,13250,13250,0
20231211,170700,1358844280,13250,13250,13250,13250,0
20231211,170600,1358844280,13250,13250,13250,13250,0
20231211,170500,1358844280,13250,13250,13250,13250,0
20231211,170400,1358844280,13250,13250,13250,13250,0
20231211,170300,1358844280,13250,13250,13250,13250,0
20231211,170200,1358844280,13250,13250,13250,13250,0
20231211,170100,1358844280,13250,13250,13250,13250,0
20231211,170000,1358844280,13250,13250,13250,13250,0
20231211,165900,1358844280,13250,13250,13250,13250,2076
20231211,165800,1358844280,13250,13250,13250,13250,0
20231211,165700,1358844280,13250,13250,13250,13250,0
20231211,165600,1358844280,13250,13250,13250,13250,0
20231211,165500,1358844280,13250,13250,13250,13250,0
20231211,165400,1358844280,13250,13250,13250,13250,0
20231211,165300,1358844280,13250,13250,13250,13250,0
20231211,165200,1358844280,13250,13250,13250,13250,0
20231211,165100,1358844280,13250,13250,13250,13250,0
20231211,165000,1358844280,13250,13250,13250,13250,0
20231211,164900,1358844280,13250,13250,13250,13250,0
20231211,164800,1358844280,13250,13250,13250,13250,0
20231211,164700,1358844280,13250,13250,13250,13250,0
20231211,164600,1358844280,13250,13250,13250,13250,0
20231211,164500,1358844280,13250,13250,13250,13250,0
20231211,164400,1358844280,13250,13250,13250,13250,0
20231211,164300,1358844280,13250,13250,13250,13250,0
20231211,164200,1358844280,13250,13250,13250,13250,0
20231211,164100,1358844280,13250,13250,13250,13250,0
20231211,164000,1358844280,13250,13250,13250,13250,0
20231211,163900,1358844280,13250,13250,13250,13250,0
20231211,163800,1358844280,13250,13250,13250,13250,0
20231211,163700,1358844280,13250,13250,13250,13250,0
20231211,163600,1358844280,13250,13250,13250,13250,0
20231211,163500,1358844280,13250,13250,13250,13250,0
20231211,163400,1358844280,13250,13250,13250,13250,0
20231211,163300,1358844280,13250,13250,13250,13250,0
20231211,163200,1358844280,13250,13250,13250,13250,0
20231211,163100,1358844280,13250,13250,13250,13250,0
20231211,163000,1358844280,13250,13250,13250,13250,0
20231211,162900,1358844280,13250,13250,13250,13250,2076
20231211,162800,1358844280,13250,13250,13250,13250,0
20231211,162700,1358844280,13250,13250,13250,13250,0
20231211,162600,1358844280,13250,13250,13250,13250,0
20231211,162500,1358844280,13250,13250,13250,13250,0
20231211,162400,1358844280,13250,13250,13250,13250,0
20231211,162300,1358844280,13250,13250,13250,13250,0
20231211,162200,1358844280,13250,13250,13250,13250,0
20231211,162100,1358844280,13250,13250,13250,13250,0
20231211,162000,1358844280,13250,13250,13250,13250,0
20231211,161900,1358844280,13250,13250,13250,13250,0
20231211,161800,1358844280,13250,13250,13250,13250,0
20231211,161700,1358844280,13250,13250,13250,13250,0
20231211,161600,1358844280,13250,13250,13250,13250,0
20231211,161500,1358844280,13250,13250,13250,13250,0
20231211,161400,1358844280,13250,13250,13250,13250,0
20231211,161300,1358844280,13250,13250,13250,13250,0
20231211,161200,1358844280,13250,13250,13250,13250,0
20231211,161100,1358844280,13250,13250,13250,13250,0
20231211,161000,1358844280,13250,13250,13250,13250,0
20231211,160900,1358844280,13250,13250,13250,13250,0
20231211,160800,1358844280,13250,13250,13250,13250,0
20231211,160700,1358844280,13250,13250,13250,13250,0
20231211,160600,1358844280,13250,13250,13250,13250,0
20231211,160500,1358844280,13250,13250,13250,13250,0
20231211,160400,1358844280,13250,13250,13250,13250,0
20231211,160300,1358844280,13250,13250,13250,13250,0
20231211,160200,1358844280,13250,13250,13250,13250,0
20231211,160100,1358844280,13250,13250,13250,13250,0
20231211,160000,1358844280,13250,13250,13250,13250,0
20231211,155900,1358844280,13250,13250,13250,13250,2076
20231211,155800,1358844280,13250,13250,13250,13250,0
20231211,155700,1358844280,13250,13250,13250,13250,0
20231211,155600,1358844280,13250,13250,13250,13250,0
20231211,155500,1358844280,13250,13250,13250,13250,0
20231211,155400,1358844280,13250,13250,13250,13250,0
20231211,155300,1358844280,13250,13250,13250,13250,0
20231211,155200,1358844280,13250,13250,13250,13250,0
20231211,155100,1358844280,13250,13250,13250,13250,0
20231211,155000,1358844280,13250,13250,13250,13250,0
20231211,154900,1358844280,13250,13250,13250,13250,0
20231211,154800,1358844280,13250,13250,13250,13250,0
20231211,154700,1358844280,13250,13250,13250,13250,0
20231211,154600,1358844280,13250,13250,13250,13250,0
20231211,154500,1358844280,13250,13250,13250,13250,0
20231211,154400,1358844280,13250,13250,13250,13250,0
20231211,154300,1358844280,13250,13250,13250,13250,0
20231211,154200,1358844280,13250,13250,13250,13250,0
20231211,154100,1358844280,13250,13250,13250,13250,0
20231211,154000,1358844280,13250,13250,13250,13250,0
20231211,153900,1358844280,13250,13250,13250,13250,0
20231211,153800,1358844280,13250,13250,13250,13250,0
20231211,153700,1358844280,13250,13250,13250,13250,0
20231211,153600,1358844280,13250,13250,13250,13250,0
20231211,153500,1358844280,13250,13250,13250,13250,0
20231211,153400,1358844280,13250,13250,13250,13250,0
20231211,153300,1358844280,13250,13250,13250,13250,0
20231211,153200,1358844280,13250,13250,13250,13250,0
20231211,153100,1358844280,13250,13250,13250,13250,0
20231211,153000,1358844280,13250,13250,13250,13250,2076
20231211,152900,1331337280,13200,13200,13200,13200,0
20231211,152800,1331337280,13200,13200,13200,13200,0
20231211,152700,1331337280,13200,13200,13200,13200,0
20231211,152600,1331337280,13200,13200,13200,13200,0
20231211,152500,1331337280,13200,13200,13200,13200,0
20231211,152400,1331337280,13200,13200,13200,13200,0
20231211,152300,1331337280,13200,13200,13200,13200,0
20231211,152200,1331337280,13200,13200,13200,13200,0
20231211,152100,1331337280,13200,13200,13200,13200,0
20231211,152000,1331337280,13200,13200,13200,13200,0
20231211,151900,1331337280,13200,13170,13200,13170,175
20231211,151800,1329030400,13160,13160,13160,13160,122
20231211,151700,1327424880,13160,13170,13170,13160,217
20231211,151600,1324567160,13210,13200,13210,13200,748
20231211,151500,1314693550,13200,13200,13200,13200,135
20231211,151400,1312911550,13200,13180,13200,13180,1000
20231211,151300,1299722050,13180,13170,13180,13170,29
20231211,151200,1299339940,13140,13170,13170,13140,156
20231211,151100,1297288270,13180,13150,13180,13150,14
20231211,151000,1297103890,13170,13170,13170,13130,72
20231211,150900,1296155690,13130,13180,13180,13130,23
20231211,150800,1295852850,13180,13180,13180,13180,132
20231211,150700,1294113090,13180,13180,13180,13180,10
20231211,150600,1293981290,13120,13120,13120,13120,31
20231211,150500,1293574570,13120,13120,13120,13120,2
20231211,150400,1293548330,13120,13180,13190,13120,95
20231211,150300,1292296850,13180,13180,13180,13180,174
20231211,150200,1290003530,13210,13210,13210,13210,0
20231211,150100,1290003530,13210,13100,13210,13100,370
20231211,150000,1285144250,13090,13100,13100,13090,196
20231211,145900,1282577450,13100,13090,13100,13090,96
20231211,145800,1281320800,13080,13080,13080,13080,48
20231211,145700,1280692960,13080,13080,13080,13080,55
20231211,145600,1279973560,13080,13080,13080,13080,51
20231211,145500,1279306480,13090,13090,13090,13090,237
20231211,145400,1276204150,13090,13090,13090,13090,29
20231211,145300,1275824540,13100,13100,13100,13100,51
20231211,145200,1275156440,13100,13100,13100,13100,183
20231211,145100,1272759140,13110,13110,13110,13110,21
20231211,145000,1272483830,13110,13110,13110,13110,73
20231211,144900,1271526800,13110,13110,13110,13110,0
20231211,144800,1271526800,13110,13110,13110,13110,26
20231211,144700,1271185940,13100,13130,13130,13100,16
20231211,144600,1270976260,13100,13110,13110,13100,36
20231211,144500,1270504480,13110,13110,13110,13110,177
20231211,144400,1268184010,13110,13110,13110,13110,1
20231211,144300,1268170900,13110,13130,13130,13110,45
20231211,144200,1267580370,13170,13140,13170,13140,107
20231211,144100,1266172450,13150,13150,13150,13150,41
20231211,144000,1265633300,13190,13190,13190,13190,273
20231211,143900,1262032430,13170,13170,13170,13170,0
20231211,143800,1262032430,13170,13200,13200,13170,13
20231211,143700,1261860980,13200,13120,13200,13120,99
20231211,143600,1260554260,13180,13160,13180,13160,5
20231211,143500,1260488400,13200,13120,13200,13120,268
20231211,143400,1256955710,13100,13100,13100,13100,0
20231211,143300,1256955710,13100,13100,13100,13100,0
20231211,143200,1256955710,13100,13100,13100,13100,0
20231211,143100,1256955710,13100,13100,13100,13100,119
20231211,143000,1255396810,13100,13100,13100,13100,2
20231211,142900,1255370610,13100,13100,13100,13100,13
20231211,142800,1255200310,13100,13100,13100,13100,0
20231211,142700,1255200310,13100,13100,13100,13100,1
20231211,142600,1255187210,13100,13080,13100,13080,10
20231211,142500,1255056250,13080,13080,13080,13070,242
20231211,142400,1251892450,13090,13120,13120,13090,302
20231211,142300,1247936580,13120,13120,13120,13120,89
20231211,142200,1246768900,13120,13120,13120,13120,20
20231211,142100,1246506500,13120,13120,13120,13120,1
20231211,142000,1246493380,13090,13090,13090,13090,301
20231211,141900,1242553290,13090,13090,13090,13090,0
20231211,141800,1242553290,13090,13090,13090,13090,41
20231211,141700,1242016600,13090,13090,13090,13090,28
20231211,141600,1241650080,13090,13090,13090,13090,0
20231211,141500,1241650080,13090,13090,13090,13090,0
20231211,141400,1241650080,13090,13090,13090,13090,50
20231211,141300,1240995580,13090,13090,13090,13090,150
20231211,141200,1239032080,13060,13060,13060,13060,31
20231211,141100,1238627220,13060,13070,13070,13060,422
20231211,141000,1233114880,13090,13070,13090,13070,180
20231211,140900,1230762260,13080,13100,13100,13080,1046
20231211,140800,1217066500,13110,13120,13120,13110,288
20231211,140700,1213290740,13120,13110,13120,13110,196
20231211,140600,1210720880,13110,13110,13110,13110,40
20231211,140500,1210196480,13130,13140,13140,13120,297
20231211,140400,1206296330,13200,13200,13200,13200,0
20231211,140300,1206296330,13200,13200,13200,13200,0
20231211,140200,1206296330,13200,13200,13200,13200,0
20231211,140100,1206296330,13200,13200,13200,13200,0
20231211,140000,1206296330,13200,13200,13200,13200,53
20231211,135900,1205596730,13200,13200,13200,13200,2
20231211,135800,1205570330,13210,13210,13210,13210,0
20231211,135700,1205570330,13210,13210,13210,13210,7
20231211,135600,1205477860,13130,13130,13130,13130,1
20231211,135500,1205464730,13190,13180,13190,13180,76
20231211,135400,1204462460,13110,13110,13110,13110,0
20231211,135300,1204462460,13110,13110,13110,13110,0
20231211,135200,1204462460,13110,13110,13110,13110,1
20231211,135100,1204449350,13180,13180,13180,13180,2
20231211,135000,1204422990,13180,13180,13180,13180,333
20231211,134900,1200034050,13180,13180,13180,13180,0
20231211,134800,1200034050,13180,13180,13180,13180,0
20231211,134700,1200034050,13180,13180,13180,13180,1
20231211,134600,1200020870,13120,13120,13120,13120,1
20231211,134500,1200007750,13100,13100,13100,13100,0
20231211,134400,1200007750,13100,13110,13110,13100,229
20231211,134300,1197006060,13120,13120,13120,13120,2
20231211,134200,1196979820,13120,13120,13120,13120,5
20231211,134100,1196914220,13120,13120,13120,13120,103
20231211,134000,1195562860,13120,13130,13130,13120,200
20231211,133900,1192938750,13140,13120,13140,13120,369
20231211,133800,1188091510,13130,13130,13130,13130,670
20231211,133700,1179294410,13140,13150,13150,13140,539
20231211,133600,1172211940,13150,13170,13170,13150,1467
20231211,133500,1152913830,13170,13170,13170,13170,0
20231211,133400,1152913830,13170,13170,13170,13170,1
20231211,133300,1152900660,13160,13170,13170,13160,270
20231211,133200,1149345920,13160,13160,13160,13160,0
20231211,133100,1149345920,13160,13160,13160,13160,30
20231211,133000,1148951120,13160,13160,13160,13160,0
20231211,132900,1148951120,13160,13170,13170,13160,50
20231211,132800,1148293080,13160,13160,13160,13160,0
20231211,132700,1148293080,13160,13170,13170,13160,7
20231211,132600,1148200940,13160,13160,13160,13160,0
20231211,132500,1148200940,13160,13160,13160,13160,0
20231211,132400,1148200940,13160,13170,13170,13160,38
20231211,132300,1147700840,13170,13170,13170,13170,0
20231211,132200,1147700840,13170,13170,13170,13170,0
20231211,132100,1147700840,13170,13170,13170,13170,1
20231211,132000,1147687670,13160,13160,13160,13160,162
20231211,131900,1145555750,13200,13200,13200,13200,0
20231211,131800,1145555750,13200,13200,13200,13200,0
20231211,131700,1145555750,13200,13200,13200,13200,0
20231211,131600,1145555750,13200,13200,13200,13200,20
20231211,131500,1145291750,13200,13200,13200,13200,0
20231211,131400,1145291750,13200,13200,13200,13200,0
20231211,131300,1145291750,13200,13160,13200,13160,2
20231211,131200,1145265390,13200,13200,13200,13200,0
20231211,131100,1145265390,13200,13200,13200,13200,1
20231211,131000,1145252190,13160,13160,13160,13160,172
20231211,130900,1142988670,13160,13160,13160,13160,10
20231211,130800,1142857070,13160,13170,13170,13160,485
20231211,130700,1136472270,13180,13210,13210,13180,108
20231211,130600,1135045830,13210,13210,13210,13210,0
20231211,130500,1135045830,13210,13210,13210,13210,94
20231211,130400,1133804090,13210,13170,13210,13170,1366
20231211,130300,1115795230,13170,13200,13200,13170,394
20231211,130200,1110605060,13210,13210,13210,13210,0
20231211,130100,1110605060,13210,13210,13210,13210,1
20231211,130000,1110591850,13170,13170,13170,13170,0
20231211,125900,1110591850,13170,13170,13170,13170,32
20231211,125800,1110170410,13170,13170,13170,13170,0
20231211,125700,1110170410,13170,13170,13170,13170,10
20231211,125600,1110038710,13170,13180,13180,13170,42
20231211,125500,1109485530,13180,13180,13180,13180,6
20231211,125400,1109406450,13180,13180,13180,13180,0
20231211,125300,1109406450,13180,13180,13180,13180,36
20231211,125200,1108931970,13170,13170,13170,13170,0
20231211,125100,1108931970,13170,13170,13170,13170,0
20231211,125000,1108931970,13170,13170,13170,13170,1
20231211,124900,1108918800,13180,13190,13190,13180,377
20231211,124800,1103949440,13220,13220,13220,13220,0
20231211,124700,1103949440,13220,13220,13220,13220,0
20231211,124600,1103949440,13220,13220,13220,13220,0
20231211,124500,1103949440,13220,13220,13220,13220,1
20231211,124400,1103936220,13180,13180,13180,13180,47
20231211,124300,1103316760,13180,13180,13180,13180,0
20231211,124200,1103316760,13180,13180,13180,13180,30
20231211,124100,1102921360,13180,13190,13190,13180,308
20231211,124000,1098861590,13220,13220,13220,13220,0
20231211,123900,1098861590,13220,13220,13220,13220,123
20231211,123800,1097235530,13220,13210,13220,13210,65
20231211,123700,1096376340,13180,13200,13200,13180,219
20231211,123600,1093487320,13210,13210,13210,13210,0
20231211,123500,1093487320,13210,13210,13210,13210,20
20231211,123400,1093223120,13200,13200,13200,13200,25
20231211,123300,1092893120,13220,13220,13220,13220,1
20231211,123200,1092879900,13220,13220,13220,13220,0
20231211,123100,1092879900,13220,13220,13220,13220,1
20231211,123000,1092866680,13200,13200,13200,13200,0
20231211,122900,1092866680,13200,13200,13200,13200,0
20231211,122800,1092866680,13200,13200,13200,13200,0
20231211,122700,1092866680,13200,13230,13230,13200,112
20231211,122600,1091388050,13220,13220,13220,13220,20
20231211,122500,1091123650,13220,13220,13220,13220,0
20231211,122400,1091123650,13220,13220,13220,13220,10
20231211,122300,1090991450,13180,13180,13180,13180,0
20231211,122200,1090991450,13180,13200,13200,13180,6
20231211,122100,1090912340,13220,13220,13220,13220,20
20231211,122000,1090647940,13230,13230,13230,13230,113
20231211,121900,1089152950,13240,13220,13240,13210,15
20231211,121800,1088954500,13230,13230,13230,13230,24
20231211,121700,1088636980,13170,13250,13250,13170,314
20231211,121600,1084500250,13220,13200,13220,13200,72
20231211,121500,1083549150,13200,13200,13200,13200,11
20231211,121400,1083403950,13170,13180,13180,13170,363
20231211,121300,1078623120,13180,13200,13200,13180,8
20231211,121200,1078517640,13180,13180,13180,13180,18
20231211,121100,1078280400,13170,13170,13170,13170,0
20231211,121000,1078280400,13170,13170,13170,13170,0
20231211,120900,1078280400,13170,13190,13190,13170,428
20231211,120800,1072639670,13190,13190,13190,13190,1
20231211,120700,1072626480,13220,13220,13220,13220,5
20231211,120600,1072560380,13190,13220,13220,13190,12
20231211,120500,1072401890,13230,13190,13230,13170,76
20231211,120400,1071399980,13170,13190,13190,13170,313
20231211,120300,1067274940,13200,13290,13290,13200,1699
20231211,120200,1044818530,13230,13230,13300,13230,44
20231211,120100,1044236340,13240,13240,13240,13240,0
20231211,120000,1044236340,13240,13240,13240,13240,0
20231211,115900,1044236340,13240,13240,13240,13240,0
20231211,115800,1044236340,13240,13260,13260,13240,182
20231211,115700,1041825260,13320,13320,13320,13320,10
20231211,115600,1041692060,13300,13300,13300,13300,0
20231211,115500,1041692060,13300,13300,13310,13300,298
20231211,115400,1037726360,13300,13290,13300,13290,95
20231211,115300,1036463580,13260,13260,13260,13260,10
20231211,115200,1036330980,13300,13300,13300,13300,50
20231211,115100,1035665980,13310,13310,13310,13310,50
20231211,115000,1035000480,13250,13260,13260,13250,1001
20231211,114900,1021728200,13270,13310,13320,13270,300
20231211,114800,1017742300,13270,13270,13270,13270,0
20231211,114700,1017742300,13270,13280,13280,13260,201
20231211,114600,1015075320,13330,13330,13330,13330,1
20231211,114500,1015061990,13260,13260,13260,13260,10
20231211,114400,1014929390,13330,13330,13330,13330,2
20231211,114300,1014902730,13330,13320,13330,13320,6
20231211,114200,1014822780,13330,13330,13330,13320,38
20231211,114100,1014316260,13290,13290,13290,13290,61
20231211,114000,1013505570,13360,13360,13360,13360,2
20231211,113900,1013478850,13360,13360,13360,13360,16
20231211,113800,1013265090,13290,13290,13290,13290,0
20231211,113700,1013265090,13290,13290,13290,13290,1
20231211,113600,1013251800,13280,13280,13540,13280,194
20231211,113500,1010668760,13260,13280,13280,13260,122
20231211,113400,1009049200,13280,13250,13280,13220,408
20231211,113300,1003646520,13250,13300,13310,13250,692
20231211,113200,994463570,13300,13300,13300,13300,256
20231211,113100,991058770,13320,13340,13360,13300,1229
20231211,113000,974690440,13340,13360,13360,13340,244
20231211,112900,971433120,13360,13370,13370,13360,925
20231211,112800,959071490,13370,13370,13370,13370,26
20231211,112700,958723870,13370,13370,13370,13370,70
20231211,112600,957787970,13370,13370,13370,13370,193
20231211,112500,955207560,13370,13410,13410,13370,1741
20231211,112400,931883330,13410,13420,13420,13410,700
20231211,112300,922495320,13420,13420,13420,13420,0
20231211,112200,922495320,13420,13420,13420,13410,28
20231211,112100,922119760,13420,13420,13420,13420,0
20231211,112000,922119760,13420,13420,13420,13420,0
20231211,111900,922119760,13420,13420,13420,13420,215
20231211,111800,919234460,13420,13420,13420,13420,0
20231211,111700,919234460,13420,13420,13420,13420,45
20231211,111600,918630560,13450,13450,13450,13450,39
20231211,111500,918106010,13420,13420,13420,13420,0
20231211,111400,918106010,13420,13420,13420,13420,0
20231211,111300,918106010,13420,13420,13420,13420,0
20231211,111200,918106010,13420,13420,13420,13420,0
20231211,111100,918106010,13420,13420,13420,13420,6
20231211,111000,918025490,13420,13420,13420,13420,31
20231211,110900,917609470,13420,13450,13450,13420,20
20231211,110800,917340770,13490,13490,13490,13490,0
20231211,110700,917340770,13490,13490,13490,13490,0
20231211,110600,917340770,13490,13490,13490,13490,0
20231211,110500,917340770,13490,13490,13490,13490,0
20231211,110400,917340770,13490,13490,13490,13490,0
20231211,110300,917340770,13490,13490,13490,13490,0
20231211,110200,917340770,13490,13480,13490,13480,119
20231211,110100,915735890,13410,13420,13420,13410,105
20231211,110000,914327280,13420,13430,13440,13420,600
20231211,105900,906271490,13430,13430,13430,13430,225
20231211,105800,903249740,13430,13430,13430,13430,19
20231211,105700,902994570,13430,13430,13430,13430,70
20231211,105600,902054470,13480,13480,13480,13480,0
20231211,105500,902054470,13480,13480,13480,13480,12
20231211,105400,901892710,13480,13420,13480,13420,61
20231211,105300,901070490,13420,13470,13470,13420,43
20231211,105200,900493330,13470,13470,13470,13470,1
20231211,105100,900479860,13410,13420,13420,13410,100
20231211,105000,899138810,13420,13450,13450,13420,132
20231211,104900,897367030,13450,13450,13450,13450,3
20231211,104800,897326680,13410,13410,13410,13410,0
20231211,104700,897326680,13410,13410,13410,13410,153
20231211,104600,895274950,13410,13410,13410,13400,51
20231211,104500,894591140,13410,13410,13410,13410,84
20231211,104400,893464700,13410,13400,13410,13400,211
20231211,104300,890637160,13400,13410,13410,13400,361
20231211,104200,885796820,13410,13410,13410,13410,143
20231211,104100,883879190,13450,13450,13450,13440,31
20231211,104000,883462290,13410,13420,13420,13410,104
20231211,103900,882067050,13420,13410,13420,13410,263
20231211,103800,878539590,13410,13410,13410,13410,5
20231211,103700,878472540,13410,13410,13410,13410,281
20231211,103600,874704330,13420,13440,13440,13420,488
20231211,103500,868152940,13440,13430,13460,13430,272
20231211,103400,864496060,13430,13460,13460,13430,643
20231211,103300,855846820,13460,13480,13480,13460,771
20231211,103200,845460300,13490,13490,13490,13490,264
20231211,103100,841898940,13490,13490,13490,13490,0
20231211,103000,841898940,13490,13490,13490,13490,9
20231211,102900,841777530,13490,13510,13510,13490,2276
20231211,102800,811050690,13520,13550,13550,13520,1044
20231211,102700,796928690,13540,13550,13550,13540,101
20231211,102600,795561140,13550,13610,13610,13550,230
20231211,102500,792432580,13540,13540,13540,13540,80
20231211,102400,791349380,13540,13620,13620,13540,350
20231211,102300,786586380,13620,13620,13620,13620,1
20231211,102200,786572760,13630,13630,13630,13630,0
20231211,102100,786572760,13630,13620,13630,13620,89
20231211,102000,785360470,13630,13630,13630,13630,0
20231211,101900,785360470,13630,13630,13630,13630,10
20231211,101800,785224170,13640,13610,13640,13610,47
20231211,101700,784583440,13610,13580,13610,13530,156
20231211,101600,782463220,13580,13580,13580,13580,1
20231211,101500,782449640,13600,13590,13600,13590,20
20231211,101400,782177650,13600,13580,13600,13580,26
20231211,101300,781824130,13600,13530,13600,13530,62
20231211,101200,780981110,13600,13600,13600,13600,112
20231211,101100,779457910,13530,13530,13530,13530,0
20231211,101000,779457910,13530,13550,13550,13530,3
20231211,100900,779417300,13530,13530,13530,13530,0
20231211,100800,779417300,13530,13530,13550,13530,772
20231211,100700,768971000,13530,13530,13530,13530,51
20231211,100600,768280970,13530,13550,13550,13530,146
20231211,100500,766304520,13550,13530,13550,13530,165
20231211,100400,764071990,13540,13560,13560,13540,779
20231211,100300,753514120,13580,13600,13600,13580,1116
20231211,100200,738344260,13600,13600,13610,13600,72
20231211,100100,737364880,13610,13610,13610,13610,0
20231211,100000,737364880,13610,13650,13650,13610,4
20231211,095900,737310400,13600,13620,13660,13600,184
20231211,095800,734803470,13610,13620,13620,13610,61
20231211,095700,733972820,13620,13610,13640,13600,217
20231211,095600,731019030,13610,13620,13620,13600,310
20231211,095500,726798830,13620,13620,13630,13620,162
20231211,095400,724592190,13620,13680,13680,13620,288
20231211,095300,720664390,13720,13700,13720,13700,163
20231211,095200,718430470,13680,13680,13690,13680,79
20231211,095100,717349400,13680,13650,13690,13620,987
20231211,095000,703884410,13650,13710,13710,13650,784
20231211,094900,693161150,13730,13770,13770,13720,565
20231211,094800,685401730,13770,13780,13780,13740,9
20231211,094700,685277820,13740,13780,13780,13740,307
20231211,094600,681058750,13750,13750,13750,13750,0
20231211,094500,681058750,13750,13840,13840,13750,594
20231211,094400,672868060,13860,13860,13860,13860,6
20231211,094300,672784900,13860,13860,13860,13860,2
20231211,094200,672757180,13860,13840,13860,13840,193
20231211,094100,670083160,13820,13840,13840,13820,73
20231211,094000,669073590,13830,13830,13830,13820,202
20231211,093900,666281840,13820,13900,13900,13820,573
20231211,093800,658335150,13900,13970,13970,13900,391
20231211,093700,652883450,13900,13940,13950,13900,384
20231211,093600,647538830,13930,13930,13930,13930,18
20231211,093500,647288090,13890,13800,13890,13800,173
20231211,093400,644886260,13800,13940,13940,13700,577
20231211,093300,636948480,13800,13740,13800,13700,890
20231211,093200,624739680,13740,13890,13890,13740,1230
20231211,093100,607773310,13890,13900,13940,13890,643
20231211,093000,598831270,13900,14000,14000,13900,1622
20231211,092900,576241940,14000,14000,14030,13990,292
20231211,092800,572156140,14030,14030,14030,14000,569
20231211,092700,564184560,14050,14080,14090,14050,1651
20231211,092600,540946870,14070,14140,14140,14070,254
20231211,092500,537370840,14140,14110,14140,14050,572
20231211,092400,529313350,14110,14220,14250,14110,880
20231211,092300,516833520,14220,14270,14300,14220,1346
20231211,092200,497656730,14300,14250,14350,14220,2796
20231211,092100,457681060,14280,14190,14280,14170,3003
20231211,092000,414953080,14190,14030,14190,14030,2346
20231211,091900,381862820,14030,14000,14030,14000,446
20231211,091800,375609740,14010,14000,14010,13950,510
20231211,091700,368469200,13990,13980,13990,13930,578
20231211,091600,360389460,13990,14000,14000,13960,318
20231211,091500,355943630,13960,13910,13970,13910,284
20231211,091400,351982700,13910,13970,14020,13900,414
20231211,091300,346209270,13970,13990,14060,13950,2469
20231211,091200,311609430,14000,13950,14000,13900,1369
20231211,091100,292474300,13940,13940,13950,13920,681
20231211,091000,282979290,13940,13890,13940,13870,626
20231211,090900,274277570,13880,13850,14000,13850,1181
20231211,090800,257828600,13850,13800,13850,13740,687
20231211,090700,248342540,13800,13750,13810,13730,815
20231211,090600,237134970,13740,13890,13890,13730,1096
20231211,090500,222006970,13890,13900,13960,13850,3923
20231211,090400,167456200,13970,13980,14010,13880,2082
20231211,090300,138382470,13890,14070,14100,13810,2342
20231211,090200,105669400,14070,13540,14080,13540,5046
20231211,090100,36227270,13540,13430,13590,13430,502
20231211,090000,29419240,13400,13410,13580,13400,2190