KissMeData/273060/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,205300,230623095,1132,1132,1132,1132,4221
20231212,205200,230623095,1132,1132,1132,1132,0
20231212,205100,230623095,1132,1132,1132,1132,0
20231212,205000,230623095,1132,1132,1132,1132,0
20231212,204900,230623095,1132,1132,1132,1132,0
20231212,204800,230623095,1132,1132,1132,1132,0
20231212,204700,230623095,1132,1132,1132,1132,0
20231212,204600,230623095,1132,1132,1132,1132,0
20231212,204500,230623095,1132,1132,1132,1132,0
20231212,204400,230623095,1132,1132,1132,1132,0
20231212,204300,230623095,1132,1132,1132,1132,0
20231212,204200,230623095,1132,1132,1132,1132,0
20231212,204100,230623095,1132,1132,1132,1132,0
20231212,204000,230623095,1132,1132,1132,1132,0
20231212,203900,230623095,1132,1132,1132,1132,0
20231212,203800,230623095,1132,1132,1132,1132,0
20231212,203700,230623095,1132,1132,1132,1132,0
20231212,203600,230623095,1132,1132,1132,1132,0
20231212,203500,230623095,1132,1132,1132,1132,0
20231212,203400,230623095,1132,1132,1132,1132,0
20231212,203300,230623095,1132,1132,1132,1132,0
20231212,203200,230623095,1132,1132,1132,1132,0
20231212,203100,230623095,1132,1132,1132,1132,0
20231212,203000,230623095,1132,1132,1132,1132,0
20231212,202900,230623095,1132,1132,1132,1132,0
20231212,202800,230623095,1132,1132,1132,1132,0
20231212,202700,230623095,1132,1132,1132,1132,0
20231212,202600,230623095,1132,1132,1132,1132,0
20231212,202500,230623095,1132,1132,1132,1132,0
20231212,202400,230623095,1132,1132,1132,1132,0
20231212,202300,230623095,1132,1132,1132,1132,4221
20231212,202200,230623095,1132,1132,1132,1132,0
20231212,202100,230623095,1132,1132,1132,1132,0
20231212,202000,230623095,1132,1132,1132,1132,0
20231212,201900,230623095,1132,1132,1132,1132,0
20231212,201800,230623095,1132,1132,1132,1132,0
20231212,201700,230623095,1132,1132,1132,1132,0
20231212,201600,230623095,1132,1132,1132,1132,0
20231212,201500,230623095,1132,1132,1132,1132,0
20231212,201400,230623095,1132,1132,1132,1132,0
20231212,201300,230623095,1132,1132,1132,1132,0
20231212,201200,230623095,1132,1132,1132,1132,0
20231212,201100,230623095,1132,1132,1132,1132,0
20231212,201000,230623095,1132,1132,1132,1132,0
20231212,200900,230623095,1132,1132,1132,1132,0
20231212,200800,230623095,1132,1132,1132,1132,0
20231212,200700,230623095,1132,1132,1132,1132,0
20231212,200600,230623095,1132,1132,1132,1132,0
20231212,200500,230623095,1132,1132,1132,1132,0
20231212,200400,230623095,1132,1132,1132,1132,0
20231212,200300,230623095,1132,1132,1132,1132,0
20231212,200200,230623095,1132,1132,1132,1132,0
20231212,200100,230623095,1132,1132,1132,1132,0
20231212,200000,230623095,1132,1132,1132,1132,0
20231212,195900,230623095,1132,1132,1132,1132,0
20231212,195800,230623095,1132,1132,1132,1132,0
20231212,195700,230623095,1132,1132,1132,1132,0
20231212,195600,230623095,1132,1132,1132,1132,0
20231212,195500,230623095,1132,1132,1132,1132,0
20231212,195400,230623095,1132,1132,1132,1132,0
20231212,195300,230623095,1132,1132,1132,1132,4221
20231212,195200,230623095,1132,1132,1132,1132,0
20231212,195100,230623095,1132,1132,1132,1132,0
20231212,195000,230623095,1132,1132,1132,1132,0
20231212,194900,230623095,1132,1132,1132,1132,0
20231212,194800,230623095,1132,1132,1132,1132,0
20231212,194700,230623095,1132,1132,1132,1132,0
20231212,194600,230623095,1132,1132,1132,1132,0
20231212,194500,230623095,1132,1132,1132,1132,0
20231212,194400,230623095,1132,1132,1132,1132,0
20231212,194300,230623095,1132,1132,1132,1132,0
20231212,194200,230623095,1132,1132,1132,1132,0
20231212,194100,230623095,1132,1132,1132,1132,0
20231212,194000,230623095,1132,1132,1132,1132,0
20231212,193900,230623095,1132,1132,1132,1132,0
20231212,193800,230623095,1132,1132,1132,1132,0
20231212,193700,230623095,1132,1132,1132,1132,0
20231212,193600,230623095,1132,1132,1132,1132,0
20231212,193500,230623095,1132,1132,1132,1132,0
20231212,193400,230623095,1132,1132,1132,1132,0
20231212,193300,230623095,1132,1132,1132,1132,0
20231212,193200,230623095,1132,1132,1132,1132,0
20231212,193100,230623095,1132,1132,1132,1132,0
20231212,193000,230623095,1132,1132,1132,1132,0
20231212,192900,230623095,1132,1132,1132,1132,0
20231212,192800,230623095,1132,1132,1132,1132,0
20231212,192700,230623095,1132,1132,1132,1132,0
20231212,192600,230623095,1132,1132,1132,1132,0
20231212,192500,230623095,1132,1132,1132,1132,0
20231212,192400,230623095,1132,1132,1132,1132,0
20231212,192300,230623095,1132,1132,1132,1132,4221
20231212,192200,230623095,1132,1132,1132,1132,0
20231212,192100,230623095,1132,1132,1132,1132,0
20231212,192000,230623095,1132,1132,1132,1132,0
20231212,191900,230623095,1132,1132,1132,1132,0
20231212,191800,230623095,1132,1132,1132,1132,0
20231212,191700,230623095,1132,1132,1132,1132,0
20231212,191600,230623095,1132,1132,1132,1132,0
20231212,191500,230623095,1132,1132,1132,1132,0
20231212,191400,230623095,1132,1132,1132,1132,0
20231212,191300,230623095,1132,1132,1132,1132,0
20231212,191200,230623095,1132,1132,1132,1132,0
20231212,191100,230623095,1132,1132,1132,1132,0
20231212,191000,230623095,1132,1132,1132,1132,0
20231212,190900,230623095,1132,1132,1132,1132,0
20231212,190800,230623095,1132,1132,1132,1132,0
20231212,190700,230623095,1132,1132,1132,1132,0
20231212,190600,230623095,1132,1132,1132,1132,0
20231212,190500,230623095,1132,1132,1132,1132,0
20231212,190400,230623095,1132,1132,1132,1132,0
20231212,190300,230623095,1132,1132,1132,1132,0
20231212,190200,230623095,1132,1132,1132,1132,0
20231212,190100,230623095,1132,1132,1132,1132,0
20231212,190000,230623095,1132,1132,1132,1132,0
20231212,185900,230623095,1132,1132,1132,1132,0
20231212,185800,230623095,1132,1132,1132,1132,0
20231212,185700,230623095,1132,1132,1132,1132,0
20231212,185600,230623095,1132,1132,1132,1132,0
20231212,185500,230623095,1132,1132,1132,1132,0
20231212,185400,230623095,1132,1132,1132,1132,0
20231212,185300,230623095,1132,1132,1132,1132,4221
20231212,185200,230623095,1132,1132,1132,1132,0
20231212,185100,230623095,1132,1132,1132,1132,0
20231212,185000,230623095,1132,1132,1132,1132,0
20231212,184900,230623095,1132,1132,1132,1132,0
20231212,184800,230623095,1132,1132,1132,1132,0
20231212,184700,230623095,1132,1132,1132,1132,0
20231212,184600,230623095,1132,1132,1132,1132,0
20231212,184500,230623095,1132,1132,1132,1132,0
20231212,184400,230623095,1132,1132,1132,1132,0
20231212,184300,230623095,1132,1132,1132,1132,0
20231212,184200,230623095,1132,1132,1132,1132,0
20231212,184100,230623095,1132,1132,1132,1132,0
20231212,184000,230623095,1132,1132,1132,1132,0
20231212,183900,230623095,1132,1132,1132,1132,0
20231212,183800,230623095,1132,1132,1132,1132,0
20231212,183700,230623095,1132,1132,1132,1132,0
20231212,183600,230623095,1132,1132,1132,1132,0
20231212,183500,230623095,1132,1132,1132,1132,0
20231212,183400,230623095,1132,1132,1132,1132,0
20231212,183300,230623095,1132,1132,1132,1132,0
20231212,183200,230623095,1132,1132,1132,1132,0
20231212,183100,230623095,1132,1132,1132,1132,0
20231212,183000,230623095,1132,1132,1132,1132,0
20231212,182900,230623095,1132,1132,1132,1132,0
20231212,182800,230623095,1132,1132,1132,1132,0
20231212,182700,230623095,1132,1132,1132,1132,0
20231212,182600,230623095,1132,1132,1132,1132,0
20231212,182500,230623095,1132,1132,1132,1132,0
20231212,182400,230623095,1132,1132,1132,1132,0
20231212,182300,230623095,1132,1132,1132,1132,4221
20231212,182200,230623095,1132,1132,1132,1132,0
20231212,182100,230623095,1132,1132,1132,1132,0
20231212,182000,230623095,1132,1132,1132,1132,0
20231212,181900,230623095,1132,1132,1132,1132,0
20231212,181800,230623095,1132,1132,1132,1132,0
20231212,181700,230623095,1132,1132,1132,1132,0
20231212,181600,230623095,1132,1132,1132,1132,0
20231212,181500,230623095,1132,1132,1132,1132,0
20231212,181400,230623095,1132,1132,1132,1132,0
20231212,181300,230623095,1132,1132,1132,1132,0
20231212,181200,230623095,1132,1132,1132,1132,0
20231212,181100,230623095,1132,1132,1132,1132,0
20231212,181000,230623095,1132,1132,1132,1132,0
20231212,180900,230623095,1132,1132,1132,1132,0
20231212,180800,230623095,1132,1132,1132,1132,0
20231212,180700,230623095,1132,1132,1132,1132,0
20231212,180600,230623095,1132,1132,1132,1132,0
20231212,180500,230623095,1132,1132,1132,1132,0
20231212,180400,230623095,1132,1132,1132,1132,0
20231212,180300,230623095,1132,1132,1132,1132,0
20231212,180200,230623095,1132,1132,1132,1132,0
20231212,180100,230623095,1132,1132,1132,1132,0
20231212,180000,230623095,1132,1132,1132,1132,0
20231212,175900,230623095,1132,1132,1132,1132,0
20231212,175800,230623095,1132,1132,1132,1132,0
20231212,175700,230623095,1132,1132,1132,1132,0
20231212,175600,230623095,1132,1132,1132,1132,0
20231212,175500,230623095,1132,1132,1132,1132,0
20231212,175400,230623095,1132,1132,1132,1132,0
20231212,175300,230623095,1132,1132,1132,1132,4221
20231212,175200,230623095,1132,1132,1132,1132,0
20231212,175100,230623095,1132,1132,1132,1132,0
20231212,175000,230623095,1132,1132,1132,1132,0
20231212,174900,230623095,1132,1132,1132,1132,0
20231212,174800,230623095,1132,1132,1132,1132,0
20231212,174700,230623095,1132,1132,1132,1132,0
20231212,174600,230623095,1132,1132,1132,1132,0
20231212,174500,230623095,1132,1132,1132,1132,0
20231212,174400,230623095,1132,1132,1132,1132,0
20231212,174300,230623095,1132,1132,1132,1132,0
20231212,174200,230623095,1132,1132,1132,1132,0
20231212,174100,230623095,1132,1132,1132,1132,0
20231212,174000,230623095,1132,1132,1132,1132,0
20231212,173900,230623095,1132,1132,1132,1132,0
20231212,173800,230623095,1132,1132,1132,1132,0
20231212,173700,230623095,1132,1132,1132,1132,0
20231212,173600,230623095,1132,1132,1132,1132,0
20231212,173500,230623095,1132,1132,1132,1132,0
20231212,173400,230623095,1132,1132,1132,1132,0
20231212,173300,230623095,1132,1132,1132,1132,0
20231212,173200,230623095,1132,1132,1132,1132,0
20231212,173100,230623095,1132,1132,1132,1132,0
20231212,173000,230623095,1132,1132,1132,1132,0
20231212,172900,230623095,1132,1132,1132,1132,0
20231212,172800,230623095,1132,1132,1132,1132,0
20231212,172700,230623095,1132,1132,1132,1132,0
20231212,172600,230623095,1132,1132,1132,1132,0
20231212,172500,230623095,1132,1132,1132,1132,0
20231212,172400,230623095,1132,1132,1132,1132,0
20231212,172300,230623095,1132,1132,1132,1132,4221
20231212,172200,230623095,1132,1132,1132,1132,0
20231212,172100,230623095,1132,1132,1132,1132,0
20231212,172000,230623095,1132,1132,1132,1132,0
20231212,171900,230623095,1132,1132,1132,1132,0
20231212,171800,230623095,1132,1132,1132,1132,0
20231212,171700,230623095,1132,1132,1132,1132,0
20231212,171600,230623095,1132,1132,1132,1132,0
20231212,171500,230623095,1132,1132,1132,1132,0
20231212,171400,230623095,1132,1132,1132,1132,0
20231212,171300,230623095,1132,1132,1132,1132,0
20231212,171200,230623095,1132,1132,1132,1132,0
20231212,171100,230623095,1132,1132,1132,1132,0
20231212,171000,230623095,1132,1132,1132,1132,0
20231212,170900,230623095,1132,1132,1132,1132,0
20231212,170800,230623095,1132,1132,1132,1132,0
20231212,170700,230623095,1132,1132,1132,1132,0
20231212,170600,230623095,1132,1132,1132,1132,0
20231212,170500,230623095,1132,1132,1132,1132,0
20231212,170400,230623095,1132,1132,1132,1132,0
20231212,170300,230623095,1132,1132,1132,1132,0
20231212,170200,230623095,1132,1132,1132,1132,0
20231212,170100,230623095,1132,1132,1132,1132,0
20231212,170000,230623095,1132,1132,1132,1132,0
20231212,165900,230623095,1132,1132,1132,1132,0
20231212,165800,230623095,1132,1132,1132,1132,0
20231212,165700,230623095,1132,1132,1132,1132,0
20231212,165600,230623095,1132,1132,1132,1132,0
20231212,165500,230623095,1132,1132,1132,1132,0
20231212,165400,230623095,1132,1132,1132,1132,0
20231212,165300,230623095,1132,1132,1132,1132,4221
20231212,165200,230623095,1132,1132,1132,1132,0
20231212,165100,230623095,1132,1132,1132,1132,0
20231212,165000,230623095,1132,1132,1132,1132,0
20231212,164900,230623095,1132,1132,1132,1132,0
20231212,164800,230623095,1132,1132,1132,1132,0
20231212,164700,230623095,1132,1132,1132,1132,0
20231212,164600,230623095,1132,1132,1132,1132,0
20231212,164500,230623095,1132,1132,1132,1132,0
20231212,164400,230623095,1132,1132,1132,1132,0
20231212,164300,230623095,1132,1132,1132,1132,0
20231212,164200,230623095,1132,1132,1132,1132,0
20231212,164100,230623095,1132,1132,1132,1132,0
20231212,164000,230623095,1132,1132,1132,1132,0
20231212,163900,230623095,1132,1132,1132,1132,0
20231212,163800,230623095,1132,1132,1132,1132,0
20231212,163700,230623095,1132,1132,1132,1132,0
20231212,163600,230623095,1132,1132,1132,1132,0
20231212,163500,230623095,1132,1132,1132,1132,0
20231212,163400,230623095,1132,1132,1132,1132,0
20231212,163300,230623095,1132,1132,1132,1132,0
20231212,163200,230623095,1132,1132,1132,1132,0
20231212,163100,230623095,1132,1132,1132,1132,0
20231212,163000,230623095,1132,1132,1132,1132,0
20231212,162900,230623095,1132,1132,1132,1132,0
20231212,162800,230623095,1132,1132,1132,1132,0
20231212,162700,230623095,1132,1132,1132,1132,0
20231212,162600,230623095,1132,1132,1132,1132,0
20231212,162500,230623095,1132,1132,1132,1132,0
20231212,162400,230623095,1132,1132,1132,1132,0
20231212,162300,230623095,1132,1132,1132,1132,4221
20231212,162200,230623095,1132,1132,1132,1132,0
20231212,162100,230623095,1132,1132,1132,1132,0
20231212,162000,230623095,1132,1132,1132,1132,0
20231212,161900,230623095,1132,1132,1132,1132,0
20231212,161800,230623095,1132,1132,1132,1132,0
20231212,161700,230623095,1132,1132,1132,1132,0
20231212,161600,230623095,1132,1132,1132,1132,0
20231212,161500,230623095,1132,1132,1132,1132,0
20231212,161400,230623095,1132,1132,1132,1132,0
20231212,161300,230623095,1132,1132,1132,1132,0
20231212,161200,230623095,1132,1132,1132,1132,0
20231212,161100,230623095,1132,1132,1132,1132,0
20231212,161000,230623095,1132,1132,1132,1132,0
20231212,160900,230623095,1132,1132,1132,1132,0
20231212,160800,230623095,1132,1132,1132,1132,0
20231212,160700,230623095,1132,1132,1132,1132,0
20231212,160600,230623095,1132,1132,1132,1132,0
20231212,160500,230623095,1132,1132,1132,1132,0
20231212,160400,230623095,1132,1132,1132,1132,0
20231212,160300,230623095,1132,1132,1132,1132,0
20231212,160200,230623095,1132,1132,1132,1132,0
20231212,160100,230623095,1132,1132,1132,1132,0
20231212,160000,230623095,1132,1132,1132,1132,0
20231212,155900,230623095,1132,1132,1132,1132,0
20231212,155800,230623095,1132,1132,1132,1132,0
20231212,155700,230623095,1132,1132,1132,1132,0
20231212,155600,230623095,1132,1132,1132,1132,0
20231212,155500,230623095,1132,1132,1132,1132,0
20231212,155400,230623095,1132,1132,1132,1132,0
20231212,155300,230623095,1132,1132,1132,1132,4221
20231212,155200,230623095,1132,1132,1132,1132,0
20231212,155100,230623095,1132,1132,1132,1132,0
20231212,155000,230623095,1132,1132,1132,1132,0
20231212,154900,230623095,1132,1132,1132,1132,0
20231212,154800,230623095,1132,1132,1132,1132,0
20231212,154700,230623095,1132,1132,1132,1132,0
20231212,154600,230623095,1132,1132,1132,1132,0
20231212,154500,230623095,1132,1132,1132,1132,0
20231212,154400,230623095,1132,1132,1132,1132,0
20231212,154300,230623095,1132,1132,1132,1132,0
20231212,154200,230623095,1132,1132,1132,1132,0
20231212,154100,230623095,1132,1132,1132,1132,0
20231212,154000,230623095,1132,1132,1132,1132,0
20231212,153900,230623095,1132,1132,1132,1132,0
20231212,153800,230623095,1132,1132,1132,1132,0
20231212,153700,230623095,1132,1132,1132,1132,0
20231212,153600,230623095,1132,1132,1132,1132,0
20231212,153500,230623095,1132,1132,1132,1132,0
20231212,153400,230623095,1132,1132,1132,1132,0
20231212,153300,230623095,1132,1132,1132,1132,0
20231212,153200,230623095,1132,1132,1132,1132,0
20231212,153100,230623095,1132,1132,1132,1132,0
20231212,153000,230623095,1132,1132,1132,1132,4221
20231212,152900,225844923,1133,1133,1133,1133,0
20231212,152800,225844923,1133,1133,1133,1133,0
20231212,152700,225844923,1133,1133,1133,1133,0
20231212,152600,225844923,1133,1133,1133,1133,0
20231212,152500,225844923,1133,1133,1133,1133,0
20231212,152400,225844923,1133,1133,1133,1133,0
20231212,152300,225844923,1133,1133,1133,1133,0
20231212,152200,225844923,1133,1133,1133,1133,0
20231212,152100,225844923,1133,1133,1133,1133,0
20231212,152000,225844923,1133,1133,1133,1133,0
20231212,151900,225844923,1133,1134,1134,1132,6394
20231212,151800,218600111,1134,1135,1135,1134,20
20231212,151700,218577429,1135,1134,1135,1134,76
20231212,151600,218491232,1135,1137,1138,1135,545
20231212,151500,217871830,1137,1136,1137,1135,324
20231212,151400,217503895,1138,1138,1138,1138,0
20231212,151300,217503895,1138,1138,1138,1138,100
20231212,151200,217390095,1135,1135,1135,1135,0
20231212,151100,217390095,1135,1135,1135,1135,0
20231212,151000,217390095,1135,1135,1135,1135,90
20231212,150900,217287945,1135,1135,1135,1135,2620
20231212,150800,214314245,1135,1135,1135,1135,0
20231212,150700,214314245,1135,1135,1135,1135,0
20231212,150600,214314245,1135,1135,1135,1135,164
20231212,150500,214128105,1136,1136,1136,1136,0
20231212,150400,214128105,1136,1136,1136,1136,1
20231212,150300,214126969,1138,1138,1138,1138,0
20231212,150200,214126969,1138,1138,1138,1138,0
20231212,150100,214126969,1138,1138,1138,1138,1
20231212,150000,214125831,1134,1134,1134,1134,0
20231212,145900,214125831,1134,1134,1134,1134,0
20231212,145800,214125831,1134,1134,1134,1134,70
20231212,145700,214046451,1134,1139,1139,1134,202
20231212,145600,213816483,1139,1139,1139,1139,3
20231212,145500,213813066,1139,1139,1139,1139,0
20231212,145400,213813066,1139,1139,1139,1139,1
20231212,145300,213811927,1139,1135,1139,1134,1204
20231212,145200,212445385,1135,1135,1135,1135,0
20231212,145100,212445385,1135,1135,1135,1135,1
20231212,145000,212444250,1139,1139,1139,1139,50
20231212,144900,212387300,1139,1139,1139,1139,203
20231212,144800,212156083,1136,1136,1136,1136,1197
20231212,144700,210796291,1139,1139,1139,1139,0
20231212,144600,210796291,1139,1139,1139,1139,0
20231212,144500,210796291,1139,1139,1139,1139,0
20231212,144400,210796291,1139,1139,1139,1139,0
20231212,144300,210796291,1139,1139,1139,1139,0
20231212,144200,210796291,1139,1139,1139,1139,726
20231212,144100,209969377,1139,1139,1139,1139,39
20231212,144000,209924956,1139,1139,1139,1139,0
20231212,143900,209924956,1139,1139,1139,1139,77
20231212,143800,209837253,1140,1140,1140,1140,0
20231212,143700,209837253,1140,1140,1140,1140,0
20231212,143600,209837253,1140,1140,1140,1140,0
20231212,143500,209837253,1140,1140,1140,1140,1
20231212,143400,209836113,1140,1140,1140,1140,0
20231212,143300,209836113,1140,1140,1140,1140,0
20231212,143200,209836113,1140,1140,1140,1140,0
20231212,143100,209836113,1140,1140,1140,1140,0
20231212,143000,209836113,1140,1140,1140,1140,0
20231212,142900,209836113,1140,1136,1141,1136,2633
20231212,142800,206834495,1135,1135,1135,1134,1789
20231212,142700,204803981,1136,1136,1136,1136,16
20231212,142600,204785805,1136,1136,1136,1136,100
20231212,142500,204672205,1136,1136,1136,1136,0
20231212,142400,204672205,1136,1136,1136,1136,0
20231212,142300,204672205,1136,1136,1136,1136,0
20231212,142200,204672205,1136,1141,1141,1136,177
20231212,142100,204471128,1141,1141,1141,1141,1
20231212,142000,204469987,1141,1141,1141,1141,2
20231212,141900,204467705,1141,1141,1141,1141,200
20231212,141800,204239505,1141,1141,1141,1141,1
20231212,141700,204238364,1141,1141,1141,1141,52
20231212,141600,204179032,1141,1141,1141,1141,0
20231212,141500,204179032,1141,1138,1141,1138,3001
20231212,141400,200757676,1138,1138,1138,1138,0
20231212,141300,200757676,1138,1138,1138,1138,0
20231212,141200,200757676,1138,1138,1138,1138,0
20231212,141100,200757676,1138,1138,1138,1138,0
20231212,141000,200757676,1138,1138,1138,1138,0
20231212,140900,200757676,1138,1138,1138,1138,0
20231212,140800,200757676,1138,1138,1138,1138,0
20231212,140700,200757676,1138,1138,1138,1138,70
20231212,140600,200678016,1138,1138,1138,1138,0
20231212,140500,200678016,1138,1138,1138,1138,0
20231212,140400,200678016,1138,1138,1138,1138,100
20231212,140300,200564216,1138,1138,1138,1138,14
20231212,140200,200548284,1134,1134,1134,1134,0
20231212,140100,200548284,1134,1134,1134,1134,368
20231212,140000,200130972,1135,1133,1135,1133,968
20231212,135900,199032294,1134,1135,1135,1134,3436
20231212,135800,195135201,1140,1140,1140,1135,34
20231212,135700,195096450,1143,1138,1143,1138,2569
20231212,135600,192167536,1135,1135,1135,1135,0
20231212,135500,192167536,1135,1135,1135,1135,1
20231212,135400,192166401,1135,1135,1135,1135,0
20231212,135300,192166401,1135,1135,1135,1135,200
20231212,135200,191939401,1135,1135,1135,1135,0
20231212,135100,191939401,1135,1137,1137,1135,1699
20231212,135000,190008687,1138,1138,1138,1138,0
20231212,134900,190008687,1138,1138,1138,1138,1000
20231212,134800,188870687,1139,1139,1139,1139,4
20231212,134700,188866131,1139,1139,1139,1139,0
20231212,134600,188866131,1139,1139,1139,1139,0
20231212,134500,188866131,1139,1139,1139,1139,0
20231212,134400,188866131,1139,1139,1139,1139,1
20231212,134300,188864992,1142,1142,1142,1142,0
20231212,134200,188864992,1142,1142,1142,1142,0
20231212,134100,188864992,1142,1142,1142,1142,0
20231212,134000,188864992,1142,1142,1142,1142,5
20231212,133900,188859282,1142,1142,1142,1142,2
20231212,133800,188856998,1138,1138,1138,1138,900
20231212,133700,187832798,1137,1137,1137,1137,0
20231212,133600,187832798,1137,1137,1137,1137,0
20231212,133500,187832798,1137,1137,1137,1137,0
20231212,133400,187832798,1137,1137,1137,1137,0
20231212,133300,187832798,1137,1137,1137,1137,0
20231212,133200,187832798,1137,1137,1137,1137,0
20231212,133100,187832798,1137,1137,1137,1137,0
20231212,133000,187832798,1137,1137,1137,1137,0
20231212,132900,187832798,1137,1138,1138,1137,100
20231212,132800,187719095,1137,1137,1137,1137,0
20231212,132700,187719095,1137,1137,1137,1137,0
20231212,132600,187719095,1137,1137,1137,1137,0
20231212,132500,187719095,1137,1137,1137,1137,0
20231212,132400,187719095,1137,1137,1137,1137,0
20231212,132300,187719095,1137,1137,1137,1137,0
20231212,132200,187719095,1137,1137,1137,1137,0
20231212,132100,187719095,1137,1142,1142,1137,3887
20231212,132000,183291407,1143,1143,1143,1143,1
20231212,131900,183290264,1142,1142,1142,1142,20
20231212,131800,183267424,1142,1142,1142,1142,0
20231212,131700,183267424,1142,1142,1142,1142,0
20231212,131600,183267424,1142,1142,1142,1142,0
20231212,131500,183267424,1142,1142,1142,1142,0
20231212,131400,183267424,1142,1142,1142,1142,0
20231212,131300,183267424,1142,1144,1144,1142,419
20231212,131200,182788688,1144,1144,1144,1144,0
20231212,131100,182788688,1144,1144,1144,1144,0
20231212,131000,182788688,1144,1144,1144,1144,1
20231212,130900,182787544,1144,1144,1144,1144,0
20231212,130800,182787544,1144,1144,1144,1144,0
20231212,130700,182787544,1144,1144,1145,1144,135
20231212,130600,182633094,1144,1142,1144,1142,328
20231212,130500,182258063,1142,1142,1142,1142,0
20231212,130400,182258063,1142,1142,1142,1142,100
20231212,130300,182143863,1142,1136,1142,1136,599
20231212,130200,181459821,1135,1135,1135,1135,0
20231212,130100,181459821,1135,1135,1135,1135,199
20231212,130000,181233956,1135,1135,1135,1135,101
20231212,125900,181119321,1138,1138,1138,1138,0
20231212,125800,181119321,1138,1135,1138,1134,4980
20231212,125700,175467078,1136,1137,1137,1136,3695
20231212,125600,171267183,1138,1138,1138,1138,10
20231212,125500,171255803,1138,1138,1138,1138,1005
20231212,125400,170112113,1138,1138,1138,1138,371
20231212,125300,169689915,1138,1138,1138,1138,1077
20231212,125200,168464289,1139,1139,1139,1139,33
20231212,125100,168426702,1139,1139,1139,1139,0
20231212,125000,168426702,1139,1139,1139,1139,0
20231212,124900,168426702,1139,1139,1139,1139,0
20231212,124800,168426702,1139,1139,1139,1139,0
20231212,124700,168426702,1139,1139,1139,1139,4
20231212,124600,168422146,1140,1140,1140,1140,0
20231212,124500,168422146,1140,1140,1140,1140,60
20231212,124400,168353746,1140,1140,1140,1140,1
20231212,124300,168352606,1140,1140,1140,1140,7
20231212,124200,168344626,1140,1140,1140,1140,0
20231212,124100,168344626,1140,1140,1140,1140,1
20231212,124000,168343486,1141,1141,1141,1141,0
20231212,123900,168343486,1141,1141,1141,1141,279
20231212,123800,168025147,1141,1141,1141,1141,30
20231212,123700,167990917,1141,1141,1141,1141,2755
20231212,123600,164847462,1137,1137,1137,1137,0
20231212,123500,164847462,1137,1137,1137,1137,0
20231212,123400,164847462,1137,1137,1137,1137,0
20231212,123300,164847462,1137,1140,1140,1137,30
20231212,123200,164813343,1141,1141,1141,1141,0
20231212,123100,164813343,1141,1141,1141,1141,0
20231212,123000,164813343,1141,1141,1141,1141,0
20231212,122900,164813343,1141,1141,1141,1141,433
20231212,122800,164319290,1141,1141,1141,1141,1
20231212,122700,164318149,1140,1140,1140,1140,121
20231212,122600,164180209,1140,1140,1140,1140,1
20231212,122500,164179069,1136,1136,1136,1136,0
20231212,122400,164179069,1136,1136,1136,1136,0
20231212,122300,164179069,1136,1135,1136,1135,689
20231212,122200,163396367,1139,1139,1139,1139,0
20231212,122100,163396367,1139,1139,1139,1139,0
20231212,122000,163396367,1139,1139,1139,1139,0
20231212,121900,163396367,1139,1139,1139,1139,0
20231212,121800,163396367,1139,1139,1139,1139,0
20231212,121700,163396367,1139,1139,1139,1139,86
20231212,121600,163298413,1139,1139,1139,1139,200
20231212,121500,163070613,1139,1139,1139,1139,0
20231212,121400,163070613,1139,1139,1139,1139,0
20231212,121300,163070613,1139,1139,1139,1139,0
20231212,121200,163070613,1139,1139,1139,1139,0
20231212,121100,163070613,1139,1139,1139,1139,0
20231212,121000,163070613,1139,1139,1139,1139,120
20231212,120900,162933933,1140,1140,1140,1140,0
20231212,120800,162933933,1140,1140,1140,1140,0
20231212,120700,162933933,1140,1140,1140,1140,0
20231212,120600,162933933,1140,1140,1140,1140,300
20231212,120500,162591933,1139,1139,1139,1139,0
20231212,120400,162591933,1139,1139,1139,1139,10
20231212,120300,162580543,1139,1139,1139,1139,0
20231212,120200,162580543,1139,1139,1139,1139,0
20231212,120100,162580543,1139,1139,1139,1139,0
20231212,120000,162580543,1139,1139,1139,1139,0
20231212,115900,162580543,1139,1139,1139,1139,71
20231212,115800,162499674,1139,1139,1139,1139,29
20231212,115700,162466643,1139,1134,1139,1133,194
20231212,115600,162246541,1139,1139,1139,1139,100
20231212,115500,162132641,1139,1139,1139,1139,0
20231212,115400,162132641,1139,1139,1139,1139,878
20231212,115300,161132599,1140,1136,1140,1136,1297
20231212,115200,159658807,1136,1136,1136,1136,0
20231212,115100,159658807,1136,1136,1136,1136,0
20231212,115000,159658807,1136,1137,1137,1136,2000
20231212,114900,157386710,1140,1140,1140,1140,0
20231212,114800,157386710,1140,1140,1140,1140,1
20231212,114700,157385570,1141,1141,1141,1141,0
20231212,114600,157385570,1141,1141,1141,1141,0
20231212,114500,157385570,1141,1141,1141,1141,0
20231212,114400,157385570,1141,1141,1141,1141,0
20231212,114300,157385570,1141,1141,1141,1141,0
20231212,114200,157385570,1141,1141,1141,1141,0
20231212,114100,157385570,1141,1141,1141,1141,0
20231212,114000,157385570,1141,1141,1141,1141,1
20231212,113900,157384429,1136,1136,1136,1136,501
20231212,113800,156815293,1137,1137,1137,1137,14
20231212,113700,156799375,1137,1137,1137,1137,427
20231212,113600,156313876,1140,1140,1140,1140,0
20231212,113500,156313876,1140,1140,1140,1140,0
20231212,113400,156313876,1140,1140,1140,1140,0
20231212,113300,156313876,1140,1137,1140,1137,605
20231212,113200,155625985,1137,1137,1137,1137,629
20231212,113100,154910812,1137,1137,1137,1137,0
20231212,113000,154910812,1137,1137,1137,1137,0
20231212,112900,154910812,1137,1137,1137,1137,50
20231212,112800,154853962,1137,1137,1137,1137,0
20231212,112700,154853962,1137,1137,1137,1137,0
20231212,112600,154853962,1137,1137,1137,1137,0
20231212,112500,154853962,1137,1137,1137,1137,0
20231212,112400,154853962,1137,1137,1137,1137,0
20231212,112300,154853962,1137,1137,1137,1137,0
20231212,112200,154853962,1137,1137,1137,1137,1443
20231212,112100,153213271,1137,1137,1137,1137,220
20231212,112000,152963131,1137,1137,1137,1137,0
20231212,111900,152963131,1137,1137,1137,1137,0
20231212,111800,152963131,1137,1137,1137,1137,0
20231212,111700,152963131,1137,1138,1142,1137,267
20231212,111600,152659233,1137,1137,1137,1137,0
20231212,111500,152659233,1137,1137,1137,1137,0
20231212,111400,152659233,1137,1137,1137,1137,0
20231212,111300,152659233,1137,1137,1137,1137,1714
20231212,111200,150710415,1134,1135,1135,1134,556
20231212,111100,150079411,1135,1135,1135,1135,0
20231212,111000,150079411,1135,1136,1136,1135,2700
20231212,110900,147014428,1136,1136,1136,1136,0
20231212,110800,147014428,1136,1136,1136,1136,0
20231212,110700,147014428,1136,1136,1136,1136,0
20231212,110600,147014428,1136,1136,1136,1136,457
20231212,110500,146495276,1136,1136,1136,1136,24
20231212,110400,146468012,1136,1136,1136,1136,0
20231212,110300,146468012,1136,1136,1136,1136,0
20231212,110200,146468012,1136,1137,1137,1136,208
20231212,110100,146231681,1140,1140,1140,1140,10
20231212,110000,146220281,1140,1140,1140,1140,0
20231212,105900,146220281,1140,1140,1140,1140,1000
20231212,105800,145080281,1140,1136,1140,1136,1543
20231212,105700,143327141,1136,1136,1136,1136,3
20231212,105600,143323733,1137,1137,1137,1137,497
20231212,105500,142758644,1137,1137,1137,1137,0
20231212,105400,142758644,1137,1137,1137,1137,103
20231212,105300,142641533,1138,1139,1139,1138,36
20231212,105200,142600547,1141,1141,1141,1141,18
20231212,105100,142580009,1138,1138,1138,1138,0
20231212,105000,142580009,1138,1138,1138,1138,0
20231212,104900,142580009,1138,1138,1138,1138,0
20231212,104800,142580009,1138,1138,1138,1138,0
20231212,104700,142580009,1138,1141,1141,1138,2190
20231212,104600,140086929,1141,1141,1141,1141,0
20231212,104500,140086929,1141,1141,1141,1141,0
20231212,104400,140086929,1141,1141,1141,1141,0
20231212,104300,140086929,1141,1141,1141,1141,0
20231212,104200,140086929,1141,1141,1141,1141,500
20231212,104100,139516429,1139,1139,1139,1139,1
20231212,104000,139515290,1139,1139,1139,1139,20
20231212,103900,139492510,1139,1139,1139,1139,0
20231212,103800,139492510,1139,1139,1139,1139,0
20231212,103700,139492510,1139,1139,1139,1139,378
20231212,103600,139061968,1139,1139,1139,1139,661
20231212,103500,138309089,1139,1139,1139,1139,0
20231212,103400,138309089,1139,1139,1139,1139,0
20231212,103300,138309089,1139,1139,1139,1139,1
20231212,103200,138307950,1141,1141,1141,1141,0
20231212,103100,138307950,1141,1141,1141,1141,150
20231212,103000,138136800,1141,1141,1141,1141,0
20231212,102900,138136800,1141,1140,1141,1140,359
20231212,102800,137727371,1139,1139,1139,1139,0
20231212,102700,137727371,1139,1139,1139,1139,0
20231212,102600,137727371,1139,1139,1139,1139,1
20231212,102500,137726232,1139,1139,1139,1139,0
20231212,102400,137726232,1139,1139,1139,1139,500
20231212,102300,137156732,1139,1139,1139,1139,54
20231212,102200,137095226,1140,1140,1140,1140,0
20231212,102100,137095226,1140,1140,1140,1140,88
20231212,102000,136994906,1139,1139,1139,1139,0
20231212,101900,136994906,1139,1139,1139,1139,0
20231212,101800,136994906,1139,1139,1139,1139,0
20231212,101700,136994906,1139,1139,1139,1139,0
20231212,101600,136994906,1139,1139,1139,1139,62
20231212,101500,136924288,1137,1137,1137,1137,14
20231212,101400,136908370,1137,1137,1137,1137,430
20231212,101300,136419460,1136,1136,1136,1136,0
20231212,101200,136419460,1136,1136,1136,1136,35
20231212,101100,136379700,1136,1136,1136,1136,2410
20231212,101000,133641940,1133,1133,1133,1133,4291
20231212,100900,128780237,1133,1133,1133,1133,0
20231212,100800,128780237,1133,1133,1133,1133,0
20231212,100700,128780237,1133,1133,1133,1133,93
20231212,100600,128674868,1133,1133,1133,1133,125
20231212,100500,128533243,1133,1133,1133,1133,4
20231212,100400,128528711,1132,1132,1132,1132,0
20231212,100300,128528711,1132,1132,1132,1132,898
20231212,100200,127512175,1132,1132,1132,1132,50
20231212,100100,127455575,1132,1132,1132,1132,1
20231212,100000,127454443,1129,1129,1129,1129,0
20231212,095900,127454443,1129,1129,1129,1129,0
20231212,095800,127454443,1129,1129,1129,1129,1
20231212,095700,127453314,1128,1128,1128,1128,0
20231212,095600,127453314,1128,1128,1128,1128,0
20231212,095500,127453314,1128,1128,1128,1128,0
20231212,095400,127453314,1128,1128,1128,1128,2000
20231212,095300,125197314,1128,1128,1128,1128,25
20231212,095200,125169114,1128,1129,1129,1128,814
20231212,095100,124250914,1128,1128,1128,1128,0
20231212,095000,124250914,1128,1128,1128,1128,0
20231212,094900,124250914,1128,1128,1128,1128,100
20231212,094800,124138114,1128,1128,1128,1128,90
20231212,094700,124036594,1127,1127,1127,1127,0
20231212,094600,124036594,1127,1128,1128,1127,4295
20231212,094500,119196099,1128,1128,1128,1128,324
20231212,094400,118830627,1128,1128,1128,1128,291
20231212,094300,118502379,1132,1132,1132,1132,10
20231212,094200,118491059,1132,1132,1132,1132,0
20231212,094100,118491059,1132,1132,1132,1132,0
20231212,094000,118491059,1132,1132,1132,1132,10
20231212,093900,118479739,1132,1132,1132,1132,2
20231212,093800,118477475,1132,1128,1132,1127,1486
20231212,093700,116801807,1128,1132,1132,1128,3076
20231212,093600,113320131,1131,1131,1131,1128,166
20231212,093500,113132725,1131,1131,1131,1131,616
20231212,093400,112436029,1132,1132,1132,1132,1
20231212,093300,112434897,1131,1131,1131,1131,0
20231212,093200,112434897,1131,1127,1131,1127,5724
20231212,093100,105965105,1127,1127,1127,1127,4525
20231212,093000,100865430,1128,1133,1133,1128,9499
20231212,092900,90130452,1134,1134,1134,1134,88
20231212,092800,90030660,1134,1134,1134,1134,50
20231212,092700,89973960,1134,1135,1135,1134,14
20231212,092600,89958081,1137,1137,1137,1137,12
20231212,092500,89944437,1137,1131,1137,1131,2337
20231212,092400,87296932,1131,1131,1131,1131,180
20231212,092300,87093352,1130,1130,1130,1130,8
20231212,092200,87084312,1130,1128,1130,1128,2994
20231212,092100,83703716,1127,1128,1128,1127,2017
20231212,092000,81429307,1129,1132,1132,1129,3374
20231212,091900,77618346,1133,1133,1133,1133,1
20231212,091800,77617213,1133,1133,1133,1133,100
20231212,091700,77503913,1133,1136,1136,1133,2634
20231212,091600,74513382,1137,1137,1137,1137,50
20231212,091500,74456532,1137,1137,1137,1137,10
20231212,091400,74445162,1137,1137,1137,1137,300
20231212,091300,74104062,1137,1137,1137,1136,1042
20231212,091200,72919320,1137,1133,1137,1130,258
20231212,091100,72627141,1134,1134,1134,1134,1830
20231212,091000,70551921,1134,1135,1135,1134,891
20231212,090900,69541112,1135,1137,1137,1135,1982
20231212,090800,67291432,1137,1134,1142,1123,10669
20231212,090700,55229357,1134,1138,1138,1134,2216
20231212,090600,52713705,1138,1138,1138,1138,1846
20231212,090500,50612957,1138,1140,1140,1138,109
20231212,090400,50488898,1142,1152,1152,1142,1838
20231212,090300,48389892,1136,1140,1140,1117,22722
20231212,090200,22688513,1142,1147,1147,1139,2536
20231212,090100,19789916,1147,1157,1157,1147,964
20231212,090000,18683828,1153,1175,1175,1142,16012