KissMeData/205470/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,203300,2947475000,2100,2100,2100,2100,29217
20231212,203200,2947475000,2100,2100,2100,2100,0
20231212,203100,2947475000,2100,2100,2100,2100,0
20231212,203000,2947475000,2100,2100,2100,2100,0
20231212,202900,2947475000,2100,2100,2100,2100,0
20231212,202800,2947475000,2100,2100,2100,2100,0
20231212,202700,2947475000,2100,2100,2100,2100,0
20231212,202600,2947475000,2100,2100,2100,2100,0
20231212,202500,2947475000,2100,2100,2100,2100,0
20231212,202400,2947475000,2100,2100,2100,2100,0
20231212,202300,2947475000,2100,2100,2100,2100,0
20231212,202200,2947475000,2100,2100,2100,2100,0
20231212,202100,2947475000,2100,2100,2100,2100,0
20231212,202000,2947475000,2100,2100,2100,2100,0
20231212,201900,2947475000,2100,2100,2100,2100,0
20231212,201800,2947475000,2100,2100,2100,2100,0
20231212,201700,2947475000,2100,2100,2100,2100,0
20231212,201600,2947475000,2100,2100,2100,2100,0
20231212,201500,2947475000,2100,2100,2100,2100,0
20231212,201400,2947475000,2100,2100,2100,2100,0
20231212,201300,2947475000,2100,2100,2100,2100,0
20231212,201200,2947475000,2100,2100,2100,2100,0
20231212,201100,2947475000,2100,2100,2100,2100,0
20231212,201000,2947475000,2100,2100,2100,2100,0
20231212,200900,2947475000,2100,2100,2100,2100,0
20231212,200800,2947475000,2100,2100,2100,2100,0
20231212,200700,2947475000,2100,2100,2100,2100,0
20231212,200600,2947475000,2100,2100,2100,2100,0
20231212,200500,2947475000,2100,2100,2100,2100,0
20231212,200400,2947475000,2100,2100,2100,2100,0
20231212,200300,2947475000,2100,2100,2100,2100,29217
20231212,200200,2947475000,2100,2100,2100,2100,0
20231212,200100,2947475000,2100,2100,2100,2100,0
20231212,200000,2947475000,2100,2100,2100,2100,0
20231212,195900,2947475000,2100,2100,2100,2100,0
20231212,195800,2947475000,2100,2100,2100,2100,0
20231212,195700,2947475000,2100,2100,2100,2100,0
20231212,195600,2947475000,2100,2100,2100,2100,0
20231212,195500,2947475000,2100,2100,2100,2100,0
20231212,195400,2947475000,2100,2100,2100,2100,0
20231212,195300,2947475000,2100,2100,2100,2100,0
20231212,195200,2947475000,2100,2100,2100,2100,0
20231212,195100,2947475000,2100,2100,2100,2100,0
20231212,195000,2947475000,2100,2100,2100,2100,0
20231212,194900,2947475000,2100,2100,2100,2100,0
20231212,194800,2947475000,2100,2100,2100,2100,0
20231212,194700,2947475000,2100,2100,2100,2100,0
20231212,194600,2947475000,2100,2100,2100,2100,0
20231212,194500,2947475000,2100,2100,2100,2100,0
20231212,194400,2947475000,2100,2100,2100,2100,0
20231212,194300,2947475000,2100,2100,2100,2100,0
20231212,194200,2947475000,2100,2100,2100,2100,0
20231212,194100,2947475000,2100,2100,2100,2100,0
20231212,194000,2947475000,2100,2100,2100,2100,0
20231212,193900,2947475000,2100,2100,2100,2100,0
20231212,193800,2947475000,2100,2100,2100,2100,0
20231212,193700,2947475000,2100,2100,2100,2100,0
20231212,193600,2947475000,2100,2100,2100,2100,0
20231212,193500,2947475000,2100,2100,2100,2100,0
20231212,193400,2947475000,2100,2100,2100,2100,0
20231212,193300,2947475000,2100,2100,2100,2100,29217
20231212,193200,2947475000,2100,2100,2100,2100,0
20231212,193100,2947475000,2100,2100,2100,2100,0
20231212,193000,2947475000,2100,2100,2100,2100,0
20231212,192900,2947475000,2100,2100,2100,2100,0
20231212,192800,2947475000,2100,2100,2100,2100,0
20231212,192700,2947475000,2100,2100,2100,2100,0
20231212,192600,2947475000,2100,2100,2100,2100,0
20231212,192500,2947475000,2100,2100,2100,2100,0
20231212,192400,2947475000,2100,2100,2100,2100,0
20231212,192300,2947475000,2100,2100,2100,2100,0
20231212,192200,2947475000,2100,2100,2100,2100,0
20231212,192100,2947475000,2100,2100,2100,2100,0
20231212,192000,2947475000,2100,2100,2100,2100,0
20231212,191900,2947475000,2100,2100,2100,2100,0
20231212,191800,2947475000,2100,2100,2100,2100,0
20231212,191700,2947475000,2100,2100,2100,2100,0
20231212,191600,2947475000,2100,2100,2100,2100,0
20231212,191500,2947475000,2100,2100,2100,2100,0
20231212,191400,2947475000,2100,2100,2100,2100,0
20231212,191300,2947475000,2100,2100,2100,2100,0
20231212,191200,2947475000,2100,2100,2100,2100,0
20231212,191100,2947475000,2100,2100,2100,2100,0
20231212,191000,2947475000,2100,2100,2100,2100,0
20231212,190900,2947475000,2100,2100,2100,2100,0
20231212,190800,2947475000,2100,2100,2100,2100,0
20231212,190700,2947475000,2100,2100,2100,2100,0
20231212,190600,2947475000,2100,2100,2100,2100,0
20231212,190500,2947475000,2100,2100,2100,2100,0
20231212,190400,2947475000,2100,2100,2100,2100,0
20231212,190300,2947475000,2100,2100,2100,2100,29217
20231212,190200,2947475000,2100,2100,2100,2100,0
20231212,190100,2947475000,2100,2100,2100,2100,0
20231212,190000,2947475000,2100,2100,2100,2100,0
20231212,185900,2947475000,2100,2100,2100,2100,0
20231212,185800,2947475000,2100,2100,2100,2100,0
20231212,185700,2947475000,2100,2100,2100,2100,0
20231212,185600,2947475000,2100,2100,2100,2100,0
20231212,185500,2947475000,2100,2100,2100,2100,0
20231212,185400,2947475000,2100,2100,2100,2100,0
20231212,185300,2947475000,2100,2100,2100,2100,0
20231212,185200,2947475000,2100,2100,2100,2100,0
20231212,185100,2947475000,2100,2100,2100,2100,0
20231212,185000,2947475000,2100,2100,2100,2100,0
20231212,184900,2947475000,2100,2100,2100,2100,0
20231212,184800,2947475000,2100,2100,2100,2100,0
20231212,184700,2947475000,2100,2100,2100,2100,0
20231212,184600,2947475000,2100,2100,2100,2100,0
20231212,184500,2947475000,2100,2100,2100,2100,0
20231212,184400,2947475000,2100,2100,2100,2100,0
20231212,184300,2947475000,2100,2100,2100,2100,0
20231212,184200,2947475000,2100,2100,2100,2100,0
20231212,184100,2947475000,2100,2100,2100,2100,0
20231212,184000,2947475000,2100,2100,2100,2100,0
20231212,183900,2947475000,2100,2100,2100,2100,0
20231212,183800,2947475000,2100,2100,2100,2100,0
20231212,183700,2947475000,2100,2100,2100,2100,0
20231212,183600,2947475000,2100,2100,2100,2100,0
20231212,183500,2947475000,2100,2100,2100,2100,0
20231212,183400,2947475000,2100,2100,2100,2100,0
20231212,183300,2947475000,2100,2100,2100,2100,29217
20231212,183200,2947475000,2100,2100,2100,2100,0
20231212,183100,2947475000,2100,2100,2100,2100,0
20231212,183000,2947475000,2100,2100,2100,2100,0
20231212,182900,2947475000,2100,2100,2100,2100,0
20231212,182800,2947475000,2100,2100,2100,2100,0
20231212,182700,2947475000,2100,2100,2100,2100,0
20231212,182600,2947475000,2100,2100,2100,2100,0
20231212,182500,2947475000,2100,2100,2100,2100,0
20231212,182400,2947475000,2100,2100,2100,2100,0
20231212,182300,2947475000,2100,2100,2100,2100,0
20231212,182200,2947475000,2100,2100,2100,2100,0
20231212,182100,2947475000,2100,2100,2100,2100,0
20231212,182000,2947475000,2100,2100,2100,2100,0
20231212,181900,2947475000,2100,2100,2100,2100,0
20231212,181800,2947475000,2100,2100,2100,2100,0
20231212,181700,2947475000,2100,2100,2100,2100,0
20231212,181600,2947475000,2100,2100,2100,2100,0
20231212,181500,2947475000,2100,2100,2100,2100,0
20231212,181400,2947475000,2100,2100,2100,2100,0
20231212,181300,2947475000,2100,2100,2100,2100,0
20231212,181200,2947475000,2100,2100,2100,2100,0
20231212,181100,2947475000,2100,2100,2100,2100,0
20231212,181000,2947475000,2100,2100,2100,2100,0
20231212,180900,2947475000,2100,2100,2100,2100,0
20231212,180800,2947475000,2100,2100,2100,2100,0
20231212,180700,2947475000,2100,2100,2100,2100,0
20231212,180600,2947475000,2100,2100,2100,2100,0
20231212,180500,2947475000,2100,2100,2100,2100,0
20231212,180400,2947475000,2100,2100,2100,2100,0
20231212,180300,2947475000,2100,2100,2100,2100,29217
20231212,180200,2947475000,2100,2100,2100,2100,0
20231212,180100,2947475000,2100,2100,2100,2100,0
20231212,180000,2947475000,2100,2100,2100,2100,0
20231212,175900,2947475000,2100,2100,2100,2100,0
20231212,175800,2947475000,2100,2100,2100,2100,0
20231212,175700,2947475000,2100,2100,2100,2100,0
20231212,175600,2947475000,2100,2100,2100,2100,0
20231212,175500,2947475000,2100,2100,2100,2100,0
20231212,175400,2947475000,2100,2100,2100,2100,0
20231212,175300,2947475000,2100,2100,2100,2100,0
20231212,175200,2947475000,2100,2100,2100,2100,0
20231212,175100,2947475000,2100,2100,2100,2100,0
20231212,175000,2947475000,2100,2100,2100,2100,0
20231212,174900,2947475000,2100,2100,2100,2100,0
20231212,174800,2947475000,2100,2100,2100,2100,0
20231212,174700,2947475000,2100,2100,2100,2100,0
20231212,174600,2947475000,2100,2100,2100,2100,0
20231212,174500,2947475000,2100,2100,2100,2100,0
20231212,174400,2947475000,2100,2100,2100,2100,0
20231212,174300,2947475000,2100,2100,2100,2100,0
20231212,174200,2947475000,2100,2100,2100,2100,0
20231212,174100,2947475000,2100,2100,2100,2100,0
20231212,174000,2947475000,2100,2100,2100,2100,0
20231212,173900,2947475000,2100,2100,2100,2100,0
20231212,173800,2947475000,2100,2100,2100,2100,0
20231212,173700,2947475000,2100,2100,2100,2100,0
20231212,173600,2947475000,2100,2100,2100,2100,0
20231212,173500,2947475000,2100,2100,2100,2100,0
20231212,173400,2947475000,2100,2100,2100,2100,0
20231212,173300,2947475000,2100,2100,2100,2100,29217
20231212,173200,2947475000,2100,2100,2100,2100,0
20231212,173100,2947475000,2100,2100,2100,2100,0
20231212,173000,2947475000,2100,2100,2100,2100,0
20231212,172900,2947475000,2100,2100,2100,2100,0
20231212,172800,2947475000,2100,2100,2100,2100,0
20231212,172700,2947475000,2100,2100,2100,2100,0
20231212,172600,2947475000,2100,2100,2100,2100,0
20231212,172500,2947475000,2100,2100,2100,2100,0
20231212,172400,2947475000,2100,2100,2100,2100,0
20231212,172300,2947475000,2100,2100,2100,2100,0
20231212,172200,2947475000,2100,2100,2100,2100,0
20231212,172100,2947475000,2100,2100,2100,2100,0
20231212,172000,2947475000,2100,2100,2100,2100,0
20231212,171900,2947475000,2100,2100,2100,2100,0
20231212,171800,2947475000,2100,2100,2100,2100,0
20231212,171700,2947475000,2100,2100,2100,2100,0
20231212,171600,2947475000,2100,2100,2100,2100,0
20231212,171500,2947475000,2100,2100,2100,2100,0
20231212,171400,2947475000,2100,2100,2100,2100,0
20231212,171300,2947475000,2100,2100,2100,2100,0
20231212,171200,2947475000,2100,2100,2100,2100,0
20231212,171100,2947475000,2100,2100,2100,2100,0
20231212,171000,2947475000,2100,2100,2100,2100,0
20231212,170900,2947475000,2100,2100,2100,2100,0
20231212,170800,2947475000,2100,2100,2100,2100,0
20231212,170700,2947475000,2100,2100,2100,2100,0
20231212,170600,2947475000,2100,2100,2100,2100,0
20231212,170500,2947475000,2100,2100,2100,2100,0
20231212,170400,2947475000,2100,2100,2100,2100,0
20231212,170300,2947475000,2100,2100,2100,2100,29217
20231212,170200,2947475000,2100,2100,2100,2100,0
20231212,170100,2947475000,2100,2100,2100,2100,0
20231212,170000,2947475000,2100,2100,2100,2100,0
20231212,165900,2947475000,2100,2100,2100,2100,0
20231212,165800,2947475000,2100,2100,2100,2100,0
20231212,165700,2947475000,2100,2100,2100,2100,0
20231212,165600,2947475000,2100,2100,2100,2100,0
20231212,165500,2947475000,2100,2100,2100,2100,0
20231212,165400,2947475000,2100,2100,2100,2100,0
20231212,165300,2947475000,2100,2100,2100,2100,0
20231212,165200,2947475000,2100,2100,2100,2100,0
20231212,165100,2947475000,2100,2100,2100,2100,0
20231212,165000,2947475000,2100,2100,2100,2100,0
20231212,164900,2947475000,2100,2100,2100,2100,0
20231212,164800,2947475000,2100,2100,2100,2100,0
20231212,164700,2947475000,2100,2100,2100,2100,0
20231212,164600,2947475000,2100,2100,2100,2100,0
20231212,164500,2947475000,2100,2100,2100,2100,0
20231212,164400,2947475000,2100,2100,2100,2100,0
20231212,164300,2947475000,2100,2100,2100,2100,0
20231212,164200,2947475000,2100,2100,2100,2100,0
20231212,164100,2947475000,2100,2100,2100,2100,0
20231212,164000,2947475000,2100,2100,2100,2100,0
20231212,163900,2947475000,2100,2100,2100,2100,0
20231212,163800,2947475000,2100,2100,2100,2100,0
20231212,163700,2947475000,2100,2100,2100,2100,0
20231212,163600,2947475000,2100,2100,2100,2100,0
20231212,163500,2947475000,2100,2100,2100,2100,0
20231212,163400,2947475000,2100,2100,2100,2100,0
20231212,163300,2947475000,2100,2100,2100,2100,29217
20231212,163200,2947475000,2100,2100,2100,2100,0
20231212,163100,2947475000,2100,2100,2100,2100,0
20231212,163000,2947475000,2100,2100,2100,2100,0
20231212,162900,2947475000,2100,2100,2100,2100,0
20231212,162800,2947475000,2100,2100,2100,2100,0
20231212,162700,2947475000,2100,2100,2100,2100,0
20231212,162600,2947475000,2100,2100,2100,2100,0
20231212,162500,2947475000,2100,2100,2100,2100,0
20231212,162400,2947475000,2100,2100,2100,2100,0
20231212,162300,2947475000,2100,2100,2100,2100,0
20231212,162200,2947475000,2100,2100,2100,2100,0
20231212,162100,2947475000,2100,2100,2100,2100,0
20231212,162000,2947475000,2100,2100,2100,2100,0
20231212,161900,2947475000,2100,2100,2100,2100,0
20231212,161800,2947475000,2100,2100,2100,2100,0
20231212,161700,2947475000,2100,2100,2100,2100,0
20231212,161600,2947475000,2100,2100,2100,2100,0
20231212,161500,2947475000,2100,2100,2100,2100,0
20231212,161400,2947475000,2100,2100,2100,2100,0
20231212,161300,2947475000,2100,2100,2100,2100,0
20231212,161200,2947475000,2100,2100,2100,2100,0
20231212,161100,2947475000,2100,2100,2100,2100,0
20231212,161000,2947475000,2100,2100,2100,2100,0
20231212,160900,2947475000,2100,2100,2100,2100,0
20231212,160800,2947475000,2100,2100,2100,2100,0
20231212,160700,2947475000,2100,2100,2100,2100,0
20231212,160600,2947475000,2100,2100,2100,2100,0
20231212,160500,2947475000,2100,2100,2100,2100,0
20231212,160400,2947475000,2100,2100,2100,2100,0
20231212,160300,2947475000,2100,2100,2100,2100,29217
20231212,160200,2947475000,2100,2100,2100,2100,0
20231212,160100,2947475000,2100,2100,2100,2100,0
20231212,160000,2947475000,2100,2100,2100,2100,0
20231212,155900,2947475000,2100,2100,2100,2100,0
20231212,155800,2947475000,2100,2100,2100,2100,0
20231212,155700,2947475000,2100,2100,2100,2100,0
20231212,155600,2947475000,2100,2100,2100,2100,0
20231212,155500,2947475000,2100,2100,2100,2100,0
20231212,155400,2947475000,2100,2100,2100,2100,0
20231212,155300,2947475000,2100,2100,2100,2100,0
20231212,155200,2947475000,2100,2100,2100,2100,0
20231212,155100,2947475000,2100,2100,2100,2100,0
20231212,155000,2947475000,2100,2100,2100,2100,0
20231212,154900,2947475000,2100,2100,2100,2100,0
20231212,154800,2947475000,2100,2100,2100,2100,0
20231212,154700,2947475000,2100,2100,2100,2100,0
20231212,154600,2947475000,2100,2100,2100,2100,0
20231212,154500,2947475000,2100,2100,2100,2100,0
20231212,154400,2947475000,2100,2100,2100,2100,0
20231212,154300,2947475000,2100,2100,2100,2100,0
20231212,154200,2947475000,2100,2100,2100,2100,0
20231212,154100,2947475000,2100,2100,2100,2100,0
20231212,154000,2947475000,2100,2100,2100,2100,0
20231212,153900,2947475000,2100,2100,2100,2100,0
20231212,153800,2947475000,2100,2100,2100,2100,0
20231212,153700,2947475000,2100,2100,2100,2100,0
20231212,153600,2947475000,2100,2100,2100,2100,0
20231212,153500,2947475000,2100,2100,2100,2100,0
20231212,153400,2947475000,2100,2100,2100,2100,0
20231212,153300,2947475000,2100,2100,2100,2100,29217
20231212,153200,2947475000,2100,2100,2100,2100,0
20231212,153100,2947475000,2100,2100,2100,2100,0
20231212,153000,2947475000,2100,2100,2100,2100,29217
20231212,152900,2886119300,2100,2100,2100,2100,0
20231212,152800,2886119300,2100,2100,2100,2100,0
20231212,152700,2886119300,2100,2100,2100,2100,0
20231212,152600,2886119300,2100,2100,2100,2100,0
20231212,152500,2886119300,2100,2100,2100,2100,0
20231212,152400,2886119300,2100,2100,2100,2100,0
20231212,152300,2886119300,2100,2100,2100,2100,0
20231212,152200,2886119300,2100,2100,2100,2100,0
20231212,152100,2886119300,2100,2100,2100,2100,0
20231212,152000,2886119300,2100,2100,2100,2100,0
20231212,151900,2886119300,2100,2100,2100,2095,4148
20231212,151800,2877418430,2095,2100,2100,2095,5685
20231212,151700,2865484465,2100,2100,2105,2100,20065
20231212,151600,2823347935,2105,2095,2105,2095,11978
20231212,151500,2798224345,2100,2100,2100,2095,5596
20231212,151400,2786500140,2095,2095,2100,2095,1532
20231212,151300,2783285565,2100,2100,2100,2095,1899
20231212,151200,2779299530,2100,2100,2100,2095,1624
20231212,151100,2775893130,2100,2100,2100,2100,2803
20231212,151000,2770006830,2105,2095,2105,2095,858
20231212,150900,2768207270,2105,2100,2105,2095,2975
20231212,150800,2761968950,2100,2105,2105,2100,9070
20231212,150700,2742918915,2105,2105,2105,2100,3165
20231212,150600,2736260040,2100,2100,2105,2100,1385
20231212,150500,2733349840,2100,2100,2105,2100,2703
20231212,150400,2727673535,2100,2105,2105,2100,2978
20231212,150300,2721410705,2105,2100,2105,2100,3516
20231212,150200,2714027095,2105,2100,2105,2100,563
20231212,150100,2712844790,2100,2100,2105,2100,571
20231212,150000,2711645680,2100,2095,2100,2095,3228
20231212,145900,2704867135,2095,2100,2105,2095,3156
20231212,145800,2698239770,2100,2100,2105,2100,935
20231212,145700,2696276260,2100,2100,2100,2100,1016
20231212,145600,2694142660,2100,2100,2100,2100,3431
20231212,145500,2686937560,2105,2100,2105,2100,258
20231212,145400,2686395750,2100,2105,2105,2100,526
20231212,145300,2685291130,2100,2100,2105,2100,1369
20231212,145200,2682416180,2100,2100,2105,2100,10417
20231212,145100,2660539730,2105,2100,2105,2100,5505
20231212,145000,2648979205,2105,2100,2105,2100,1211
20231212,144900,2646436050,2105,2105,2105,2100,523
20231212,144800,2645336580,2105,2100,2105,2100,3323
20231212,144700,2638348260,2100,2100,2105,2100,658
20231212,144600,2636966165,2100,2105,2110,2100,2052
20231212,144500,2632651445,2105,2110,2110,2100,1850
20231212,144400,2628758600,2110,2105,2110,2105,446
20231212,144300,2627818765,2105,2110,2110,2105,866
20231212,144200,2625995185,2105,2110,2110,2105,2577
20231212,144100,2620568400,2105,2105,2110,2105,3950
20231212,144000,2612252650,2110,2105,2110,2105,693
20231212,143900,2610793815,2105,2110,2110,2105,792
20231212,143800,2609126595,2110,2105,2110,2105,1029
20231212,143700,2606960540,2110,2105,2110,2105,3003
20231212,143600,2600638970,2105,2105,2110,2105,184
20231212,143500,2600251645,2110,2110,2110,2110,41
20231212,143400,2600165135,2110,2105,2110,2105,1342
20231212,143300,2597340200,2105,2105,2105,2105,6086
20231212,143200,2584529170,2105,2100,2110,2100,5255
20231212,143100,2573472405,2110,2100,2110,2100,201
20231212,143000,2573050295,2100,2105,2105,2100,2312
20231212,142900,2568194980,2105,2110,2110,2105,5669
20231212,142800,2556261660,2110,2110,2110,2110,134
20231212,142700,2555978920,2110,2110,2110,2110,69
20231212,142600,2555833330,2105,2105,2105,2105,673
20231212,142500,2554416665,2105,2110,2110,2105,3065
20231212,142400,2547951180,2110,2105,2110,2105,54
20231212,142300,2547837505,2105,2105,2105,2105,5094
20231212,142200,2537114635,2105,2105,2105,2105,18
20231212,142100,2537076745,2105,2100,2105,2100,1724
20231212,142000,2533456330,2100,2105,2105,2100,2800
20231212,141900,2527575825,2105,2105,2105,2100,138
20231212,141800,2527285735,2105,2105,2105,2100,1388
20231212,141700,2524366970,2100,2110,2110,2100,9
20231212,141600,2524348010,2105,2105,2105,2105,446
20231212,141500,2523409180,2105,2105,2105,2100,8207
20231212,141400,2506134605,2100,2100,2100,2100,584
20231212,141300,2504908205,2100,2100,2100,2100,808
20231212,141200,2503211405,2100,2100,2100,2100,314
20231212,141100,2502552005,2105,2105,2105,2100,1206
20231212,141000,2500015885,2100,2105,2105,2100,5
20231212,140900,2500005380,2100,2100,2105,2100,978
20231212,140800,2497951330,2100,2105,2105,2100,3557
20231212,140700,2490468900,2100,2105,2105,2100,971
20231212,140600,2488429605,2105,2105,2110,2100,20941
20231212,140500,2444355625,2110,2110,2110,2110,256
20231212,140400,2443815465,2110,2110,2110,2105,2029
20231212,140300,2439540720,2110,2110,2110,2110,1209
20231212,140200,2436989730,2110,2110,2110,2110,1479
20231212,140100,2433869040,2110,2110,2115,2110,25910
20231212,140000,2379196430,2110,2105,2110,2105,2683
20231212,135900,2373536300,2105,2110,2110,2105,104
20231212,135800,2373316880,2110,2110,2110,2110,35
20231212,135700,2373243030,2105,2110,2110,2105,74
20231212,135600,2373087040,2105,2110,2110,2105,1033
20231212,135500,2370908855,2105,2110,2110,2105,793
20231212,135400,2369236180,2105,2110,2110,2105,6393
20231212,135300,2355761575,2110,2105,2110,2105,2802
20231212,135200,2349862625,2105,2110,2115,2105,2198
20231212,135100,2345229040,2105,2115,2115,2105,18906
20231212,135000,2305358675,2115,2115,2115,2110,577
20231212,134900,2304139005,2115,2115,2115,2110,3142
20231212,134800,2297495960,2115,2115,2115,2110,5268
20231212,134700,2286379145,2115,2115,2115,2110,1181
20231212,134600,2283881395,2115,2110,2115,2110,14628
20231212,134500,2252950805,2110,2110,2110,2110,9443
20231212,134400,2233026075,2110,2105,2110,2105,1350
20231212,134300,2230184175,2105,2105,2105,2100,3656
20231212,134200,2222497780,2110,2105,2110,2105,1186
20231212,134100,2220001015,2105,2105,2110,2105,1885
20231212,134000,2216033060,2105,2105,2115,2105,38746
20231212,133900,2134334390,2105,2100,2105,2100,468
20231212,133800,2133351575,2100,2100,2105,2100,172
20231212,133700,2132990365,2100,2105,2105,2100,3187
20231212,133600,2126294645,2105,2100,2105,2100,1989
20231212,133500,2122117400,2105,2105,2105,2100,8228
20231212,133400,2104818015,2105,2105,2110,2105,3177
20231212,133300,2098129595,2110,2105,2110,2105,1141
20231212,133200,2095727270,2105,2100,2110,2100,15488
20231212,133100,2063123970,2105,2100,2105,2095,11855
20231212,133000,2038195615,2105,2095,2105,2090,19476
20231212,132900,1997321345,2095,2090,2095,2090,13247
20231212,132800,1969570380,2095,2090,2095,2090,1486
20231212,132700,1966464625,2090,2090,2090,2090,1620
20231212,132600,1963078825,2090,2090,2090,2090,368
20231212,132500,1962309705,2090,2090,2090,2085,1712
20231212,132400,1958733285,2090,2090,2090,2085,1099
20231212,132300,1956438320,2090,2085,2090,2085,3106
20231212,132200,1949961065,2085,2085,2090,2085,501
20231212,132100,1948915480,2090,2090,2090,2090,0
20231212,132000,1948915480,2090,2090,2090,2090,51
20231212,131900,1948808890,2090,2085,2090,2085,389
20231212,131800,1947997415,2090,2090,2090,2085,863
20231212,131700,1946194800,2090,2085,2090,2085,660
20231212,131600,1944816130,2085,2090,2090,2085,629
20231212,131500,1943502165,2090,2090,2090,2090,596
20231212,131400,1942256525,2090,2090,2090,2090,35
20231212,131300,1942183375,2090,2090,2090,2085,1517
20231212,131200,1939012865,2090,2090,2090,2085,962
20231212,131100,1937004585,2090,2085,2090,2085,291
20231212,131000,1936397840,2090,2090,2090,2090,315
20231212,130900,1935739490,2090,2090,2090,2085,226
20231212,130800,1935267160,2090,2085,2090,2085,1688
20231212,130700,1931747665,2090,2090,2090,2090,5635
20231212,130600,1919970515,2090,2090,2090,2085,8423
20231212,130500,1902367895,2090,2090,2090,2085,2075
20231212,130400,1898038045,2090,2090,2090,2090,478
20231212,130300,1897039025,2085,2090,2090,2085,179
20231212,130200,1896665790,2090,2085,2090,2085,517
20231212,130100,1895587840,2090,2085,2090,2085,507
20231212,130000,1894530720,2090,2085,2090,2085,412
20231212,125900,1893671645,2085,2085,2090,2085,539
20231212,125800,1892547825,2085,2090,2090,2085,1350
20231212,125700,1889733055,2085,2085,2090,2085,2244
20231212,125600,1885054285,2085,2085,2090,2085,1001
20231212,125500,1882967195,2085,2085,2090,2085,24
20231212,125400,1882917100,2090,2085,2090,2085,609
20231212,125300,1881646955,2085,2090,2090,2085,4
20231212,125200,1881638600,2090,2090,2090,2090,40
20231212,125100,1881555000,2090,2085,2090,2085,1173
20231212,125000,1879108435,2085,2085,2090,2085,9649
20231212,124900,1858990260,2090,2090,2095,2090,7890
20231212,124800,1842499660,2090,2095,2095,2090,169
20231212,124700,1842146440,2095,2090,2095,2085,1847
20231212,124600,1838286450,2090,2090,2095,2090,240
20231212,124500,1837784670,2090,2090,2090,2090,5
20231212,124400,1837774220,2095,2095,2095,2095,0
20231212,124300,1837774220,2095,2095,2095,2095,119
20231212,124200,1837524915,2095,2095,2095,2085,778
20231212,124100,1835896005,2090,2090,2095,2090,872
20231212,124000,1834073215,2095,2090,2095,2090,11239
20231212,123900,1810582945,2090,2090,2090,2090,2010
20231212,123800,1806382045,2090,2090,2090,2085,7738
20231212,123700,1790211615,2090,2090,2090,2090,774
20231212,123600,1788593955,2090,2090,2090,2090,360
20231212,123500,1787841555,2090,2090,2090,2090,0
20231212,123400,1787841555,2090,2085,2090,2085,3348
20231212,123300,1780860965,2085,2090,2090,2085,557
20231212,123200,1779699320,2090,2090,2090,2090,31
20231212,123100,1779634530,2085,2085,2085,2085,3891
20231212,123000,1771521795,2085,2085,2085,2085,5832
20231212,122900,1759362075,2085,2085,2085,2080,307
20231212,122800,1758722930,2085,2085,2085,2080,1889
20231212,122700,1754786870,2085,2085,2085,2080,98
20231212,122600,1754582640,2085,2085,2085,2085,220
20231212,122500,1754123940,2085,2085,2085,2085,1174
20231212,122400,1751676150,2090,2085,2090,2080,24958
20231212,122300,1699702945,2090,2090,2090,2090,425
20231212,122200,1698814695,2090,2090,2090,2085,1729
20231212,122100,1695201765,2085,2090,2090,2085,1809
20231212,122000,1691422045,2085,2090,2090,2085,1100
20231212,121900,1689128045,2090,2085,2090,2085,596
20231212,121800,1687884935,2085,2085,2085,2085,399
20231212,121700,1687053020,2085,2090,2090,2085,899
20231212,121600,1685175555,2090,2090,2090,2085,780
20231212,121500,1683546455,2090,2090,2090,2090,23
20231212,121400,1683498385,2085,2090,2090,2085,246
20231212,121300,1682985470,2085,2090,2090,2085,636
20231212,121200,1681656235,2090,2090,2090,2090,123
20231212,121100,1681399165,2085,2090,2090,2085,3436
20231212,121000,1674223105,2090,2090,2090,2090,118
20231212,120900,1673976485,2090,2085,2090,2085,392
20231212,120800,1673158165,2085,2085,2085,2085,466
20231212,120700,1672186555,2090,2090,2090,2090,440
20231212,120600,1671266955,2090,2090,2090,2090,2186
20231212,120500,1666698215,2090,2085,2090,2085,823
20231212,120400,1664982250,2090,2085,2090,2085,826
20231212,120300,1663259980,2080,2085,2085,2080,1640
20231212,120200,1659842600,2085,2085,2085,2085,949
20231212,120100,1657863935,2085,2085,2085,2080,1408
20231212,120000,1654929700,2085,2085,2090,2085,8051
20231212,115900,1638143325,2090,2085,2090,2085,753
20231212,115800,1636573315,2085,2085,2090,2085,1341
20231212,115700,1633777325,2085,2085,2090,2085,2111
20231212,115600,1629375880,2090,2090,2090,2085,161
20231212,115500,1629040170,2090,2085,2090,2085,2593
20231212,115400,1623632765,2085,2085,2090,2085,8850
20231212,115300,1605177820,2090,2090,2090,2090,41
20231212,115200,1605092130,2085,2085,2090,2085,1584
20231212,115100,1601789465,2085,2085,2085,2085,1
20231212,115000,1601787380,2085,2085,2085,2085,4488
20231212,114900,1592429900,2085,2090,2090,2085,521
20231212,114800,1591343560,2085,2085,2085,2085,980
20231212,114700,1589300260,2085,2090,2090,2085,1011
20231212,114600,1587192300,2090,2085,2090,2085,4642
20231212,114500,1577513710,2085,2085,2085,2085,903
20231212,114400,1575630955,2085,2085,2085,2085,100
20231212,114300,1575422455,2085,2090,2090,2085,47
20231212,114200,1575324230,2090,2090,2090,2085,525
20231212,114100,1574228985,2085,2085,2085,2085,11417
20231212,114000,1550424540,2085,2085,2085,2085,4320
20231212,113900,1541417340,2080,2085,2085,2080,1423
20231212,113800,1538454830,2085,2080,2085,2080,18
20231212,113700,1538417315,2080,2085,2085,2080,925
20231212,113600,1536493115,2085,2085,2085,2080,1414
20231212,113500,1533545040,2085,2090,2090,2085,19033
20231212,113400,1493861130,2090,2085,2090,2085,701
20231212,113300,1492399355,2085,2085,2085,2085,148
20231212,113200,1492090775,2085,2085,2090,2085,925
20231212,113100,1490162135,2085,2085,2085,2085,150
20231212,113000,1489849385,2085,2085,2085,2085,1242
20231212,112900,1487259815,2085,2090,2090,2085,534
20231212,112800,1486145200,2090,2085,2090,2085,357
20231212,112700,1485400570,2085,2085,2090,2085,1077
20231212,112600,1483154760,2090,2090,2090,2090,1212
20231212,112500,1480621680,2085,2090,2090,2085,137
20231212,112400,1480335875,2090,2085,2090,2085,1550
20231212,112300,1477104100,2085,2085,2090,2085,1005
20231212,112200,1475008175,2090,2085,2090,2085,5141
20231212,112100,1464288515,2090,2090,2090,2085,1115
20231212,112000,1461963270,2085,2085,2090,2085,2673
20231212,111900,1456387565,2085,2085,2085,2085,3043
20231212,111800,1450042910,2085,2085,2085,2085,1115
20231212,111700,1447718135,2085,2085,2085,2085,4180
20231212,111600,1439002835,2080,2085,2085,2080,3588
20231212,111500,1431521955,2085,2085,2085,2085,3860
20231212,111400,1423473855,2085,2085,2085,2085,139
20231212,111300,1423184040,2085,2085,2085,2085,7976
20231212,111200,1406554080,2085,2090,2090,2085,324
20231212,111100,1405878365,2085,2085,2085,2085,2039
20231212,111000,1401627050,2085,2085,2085,2085,32
20231212,110900,1401560330,2085,2085,2085,2080,3535
20231212,110800,1394191300,2085,2085,2085,2085,11
20231212,110700,1394168365,2085,2085,2085,2085,13
20231212,110600,1394141260,2090,2090,2090,2090,2
20231212,110500,1394137080,2085,2090,2090,2085,8400
20231212,110400,1376618025,2085,2090,2090,2085,1616
20231212,110300,1373248655,2085,2090,2090,2085,2
20231212,110200,1373244480,2085,2085,2085,2080,7571
20231212,110100,1357461200,2080,2080,2085,2080,314
20231212,110000,1356808055,2080,2085,2085,2080,1560
20231212,105900,1353561550,2085,2085,2085,2085,351
20231212,105800,1352829715,2080,2085,2085,2080,1742
20231212,105700,1349205145,2085,2085,2085,2080,890
20231212,105600,1347349580,2085,2085,2090,2080,3094
20231212,105500,1340899785,2090,2085,2090,2085,4029
20231212,105400,1332499175,2090,2085,2090,2085,8823
20231212,105300,1314078040,2085,2080,2085,2080,1488
20231212,105200,1310977005,2085,2085,2085,2080,2231
20231212,105100,1306330370,2085,2085,2085,2085,511
20231212,105000,1305264935,2080,2085,2085,2080,6059
20231212,104900,1292632130,2085,2080,2085,2080,2701
20231212,104800,1287013550,2080,2085,2085,2080,71
20231212,104700,1286865765,2080,2085,2085,2080,2025
20231212,104600,1282647850,2080,2080,2085,2080,333
20231212,104500,1281955045,2085,2085,2085,2085,27
20231212,104400,1281898750,2085,2085,2085,2085,17
20231212,104300,1281863305,2080,2085,2085,2080,54
20231212,104200,1281750725,2085,2085,2085,2080,3574
20231212,104100,1274307805,2080,2085,2085,2080,1972
20231212,104000,1270200810,2085,2080,2085,2080,7000
20231212,103900,1255625810,2080,2085,2085,2080,643
20231212,103800,1254287410,2080,2085,2085,2080,21372
20231212,103700,1209729125,2085,2080,2085,2080,111
20231212,103600,1209497940,2080,2085,2085,2080,3548
20231212,103500,1202118095,2080,2080,2085,2080,1337
20231212,103400,1199337080,2080,2080,2090,2080,702
20231212,103300,1197875910,2090,2080,2090,2080,2201
20231212,103200,1193297320,2085,2085,2085,2080,1767
20231212,103100,1189614680,2080,2085,2085,2080,2631
20231212,103000,1184134295,2085,2085,2085,2085,13
20231212,102900,1184107190,2085,2080,2085,2080,5475
20231212,102800,1172704985,2080,2085,2085,2080,1405
20231212,102700,1169776560,2085,2085,2085,2080,422
20231212,102600,1168898675,2085,2090,2090,2080,8788
20231212,102500,1150617990,2090,2085,2090,2080,6167
20231212,102400,1137780380,2085,2085,2085,2085,1641
20231212,102300,1134358895,2085,2085,2085,2085,201
20231212,102200,1133939810,2085,2085,2085,2080,1141
20231212,102100,1131563180,2080,2085,2085,2080,240
20231212,102000,1131063680,2085,2085,2090,2085,10781
20231212,101900,1108585290,2085,2085,2090,2085,2168
20231212,101800,1104063465,2085,2085,2090,2080,1856
20231212,101700,1100200165,2085,2090,2090,2085,11690
20231212,101600,1075822045,2090,2090,2090,2090,5846
20231212,101500,1063603905,2090,2090,2090,2090,2163
20231212,101400,1059083235,2090,2090,2090,2090,2692
20231212,101300,1053456955,2090,2090,2090,2085,4781
20231212,101200,1043473095,2090,2090,2090,2085,8567
20231212,101100,1025568185,2085,2090,2090,2085,72
20231212,101000,1025417960,2090,2080,2090,2080,3037
20231212,100900,1019086205,2085,2080,2085,2080,278
20231212,100800,1018507465,2085,2080,2085,2080,1018
20231212,100700,1016389255,2080,2085,2085,2080,373
20231212,100600,1015613130,2080,2080,2080,2080,11305
20231212,100500,992098730,2080,2080,2085,2080,11806
20231212,100400,967542235,2080,2085,2085,2080,347
20231212,100300,966819410,2085,2080,2085,2080,3797
20231212,100200,958914505,2085,2080,2085,2080,2277
20231212,100100,954169460,2080,2085,2085,2080,1947
20231212,100000,950111460,2085,2085,2085,2080,2897
20231212,095900,944073535,2085,2085,2085,2080,2398
20231212,095800,939078155,2085,2085,2085,2080,6782
20231212,095700,924968955,2085,2080,2085,2080,6273
20231212,095600,911891270,2080,2090,2090,2080,1032
20231212,095500,909743410,2080,2085,2090,2080,1079
20231212,095400,907497580,2085,2080,2085,2080,11665
20231212,095300,883185805,2080,2080,2085,2080,4182
20231212,095200,874487220,2080,2085,2085,2080,959
20231212,095100,872492000,2085,2080,2085,2080,2867
20231212,095000,866528190,2085,2080,2085,2080,2495
20231212,094900,861338305,2085,2085,2085,2080,1047
20231212,094800,859159480,2080,2085,2090,2080,8739
20231212,094700,840969550,2085,2085,2085,2080,930
20231212,094600,839035010,2090,2085,2090,2080,9805
20231212,094500,818616310,2085,2085,2085,2085,4513
20231212,094400,809206705,2085,2085,2085,2080,10076
20231212,094300,788243375,2085,2085,2090,2085,6583
20231212,094200,774517745,2090,2085,2090,2085,4708
20231212,094100,764701510,2085,2085,2090,2085,800
20231212,094000,763033455,2085,2090,2090,2085,7737
20231212,093900,746900245,2085,2090,2090,2085,1699
20231212,093800,743357220,2090,2090,2090,2085,503
20231212,093700,742306405,2090,2090,2090,2085,3373
20231212,093600,735266050,2090,2085,2090,2085,824
20231212,093500,733547420,2085,2085,2085,2085,2150
20231212,093400,729064670,2090,2085,2090,2085,9188
20231212,093300,709902675,2085,2090,2090,2085,2084
20231212,093200,705557040,2085,2085,2085,2085,3496
20231212,093100,698267880,2090,2090,2090,2085,8572
20231212,093000,680386140,2090,2095,2095,2090,1975
20231212,092900,676256545,2095,2095,2100,2090,10476
20231212,092800,654325105,2085,2085,2090,2085,14634
20231212,092700,623758515,2085,2085,2090,2085,4746
20231212,092600,613862855,2090,2090,2090,2080,5628
20231212,092500,602134895,2085,2085,2090,2085,10716
20231212,092400,579791515,2085,2090,2090,2085,17794
20231212,092300,542660120,2090,2090,2095,2090,1898
20231212,092200,538692800,2095,2090,2095,2090,2696
20231212,092100,533057990,2090,2095,2095,2090,6299
20231212,092000,519881135,2090,2095,2095,2090,2746
20231212,091900,514140750,2095,2095,2095,2090,422
20231212,091800,513256730,2095,2090,2095,2090,537
20231212,091700,512134320,2090,2090,2095,2090,3945
20231212,091600,503876380,2090,2095,2095,2090,938
20231212,091500,501913780,2095,2090,2095,2085,1337
20231212,091400,499121285,2090,2085,2090,2085,14642
20231212,091300,468545935,2085,2085,2085,2080,6628
20231212,091200,454729590,2085,2090,2090,2085,8746
20231212,091100,436493630,2090,2090,2090,2090,2128
20231212,091000,432046110,2085,2080,2090,2080,1244
20231212,090900,429456015,2080,2090,2090,2080,4421
20231212,090800,420252980,2085,2080,2085,2080,7007
20231212,090700,405664795,2080,2080,2085,2075,12295
20231212,090600,380092855,2080,2085,2085,2080,6759
20231212,090500,366023995,2085,2080,2085,2080,19524
20231212,090400,325359565,2085,2085,2090,2080,18433
20231212,090300,286989475,2080,2080,2080,2075,15107
20231212,090200,255570615,2080,2075,2080,2070,7804
20231212,090100,239383545,2075,2095,2095,2070,63454
20231212,090000,107558305,2100,2105,2105,2090,50720