KissMeData/289220/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,205700,1620941230,11590,11590,11590,11590,1365
20231212,205600,1620941230,11590,11590,11590,11590,0
20231212,205500,1620941230,11590,11590,11590,11590,0
20231212,205400,1620941230,11590,11590,11590,11590,0
20231212,205300,1620941230,11590,11590,11590,11590,0
20231212,205200,1620941230,11590,11590,11590,11590,0
20231212,205100,1620941230,11590,11590,11590,11590,0
20231212,205000,1620941230,11590,11590,11590,11590,0
20231212,204900,1620941230,11590,11590,11590,11590,0
20231212,204800,1620941230,11590,11590,11590,11590,0
20231212,204700,1620941230,11590,11590,11590,11590,0
20231212,204600,1620941230,11590,11590,11590,11590,0
20231212,204500,1620941230,11590,11590,11590,11590,0
20231212,204400,1620941230,11590,11590,11590,11590,0
20231212,204300,1620941230,11590,11590,11590,11590,0
20231212,204200,1620941230,11590,11590,11590,11590,0
20231212,204100,1620941230,11590,11590,11590,11590,0
20231212,204000,1620941230,11590,11590,11590,11590,0
20231212,203900,1620941230,11590,11590,11590,11590,0
20231212,203800,1620941230,11590,11590,11590,11590,0
20231212,203700,1620941230,11590,11590,11590,11590,0
20231212,203600,1620941230,11590,11590,11590,11590,0
20231212,203500,1620941230,11590,11590,11590,11590,0
20231212,203400,1620941230,11590,11590,11590,11590,0
20231212,203300,1620941230,11590,11590,11590,11590,0
20231212,203200,1620941230,11590,11590,11590,11590,0
20231212,203100,1620941230,11590,11590,11590,11590,0
20231212,203000,1620941230,11590,11590,11590,11590,0
20231212,202900,1620941230,11590,11590,11590,11590,0
20231212,202800,1620941230,11590,11590,11590,11590,0
20231212,202700,1620941230,11590,11590,11590,11590,1365
20231212,202600,1620941230,11590,11590,11590,11590,0
20231212,202500,1620941230,11590,11590,11590,11590,0
20231212,202400,1620941230,11590,11590,11590,11590,0
20231212,202300,1620941230,11590,11590,11590,11590,0
20231212,202200,1620941230,11590,11590,11590,11590,0
20231212,202100,1620941230,11590,11590,11590,11590,0
20231212,202000,1620941230,11590,11590,11590,11590,0
20231212,201900,1620941230,11590,11590,11590,11590,0
20231212,201800,1620941230,11590,11590,11590,11590,0
20231212,201700,1620941230,11590,11590,11590,11590,0
20231212,201600,1620941230,11590,11590,11590,11590,0
20231212,201500,1620941230,11590,11590,11590,11590,0
20231212,201400,1620941230,11590,11590,11590,11590,0
20231212,201300,1620941230,11590,11590,11590,11590,0
20231212,201200,1620941230,11590,11590,11590,11590,0
20231212,201100,1620941230,11590,11590,11590,11590,0
20231212,201000,1620941230,11590,11590,11590,11590,0
20231212,200900,1620941230,11590,11590,11590,11590,0
20231212,200800,1620941230,11590,11590,11590,11590,0
20231212,200700,1620941230,11590,11590,11590,11590,0
20231212,200600,1620941230,11590,11590,11590,11590,0
20231212,200500,1620941230,11590,11590,11590,11590,0
20231212,200400,1620941230,11590,11590,11590,11590,0
20231212,200300,1620941230,11590,11590,11590,11590,0
20231212,200200,1620941230,11590,11590,11590,11590,0
20231212,200100,1620941230,11590,11590,11590,11590,0
20231212,200000,1620941230,11590,11590,11590,11590,0
20231212,195900,1620941230,11590,11590,11590,11590,0
20231212,195800,1620941230,11590,11590,11590,11590,0
20231212,195700,1620941230,11590,11590,11590,11590,1365
20231212,195600,1620941230,11590,11590,11590,11590,0
20231212,195500,1620941230,11590,11590,11590,11590,0
20231212,195400,1620941230,11590,11590,11590,11590,0
20231212,195300,1620941230,11590,11590,11590,11590,0
20231212,195200,1620941230,11590,11590,11590,11590,0
20231212,195100,1620941230,11590,11590,11590,11590,0
20231212,195000,1620941230,11590,11590,11590,11590,0
20231212,194900,1620941230,11590,11590,11590,11590,0
20231212,194800,1620941230,11590,11590,11590,11590,0
20231212,194700,1620941230,11590,11590,11590,11590,0
20231212,194600,1620941230,11590,11590,11590,11590,0
20231212,194500,1620941230,11590,11590,11590,11590,0
20231212,194400,1620941230,11590,11590,11590,11590,0
20231212,194300,1620941230,11590,11590,11590,11590,0
20231212,194200,1620941230,11590,11590,11590,11590,0
20231212,194100,1620941230,11590,11590,11590,11590,0
20231212,194000,1620941230,11590,11590,11590,11590,0
20231212,193900,1620941230,11590,11590,11590,11590,0
20231212,193800,1620941230,11590,11590,11590,11590,0
20231212,193700,1620941230,11590,11590,11590,11590,0
20231212,193600,1620941230,11590,11590,11590,11590,0
20231212,193500,1620941230,11590,11590,11590,11590,0
20231212,193400,1620941230,11590,11590,11590,11590,0
20231212,193300,1620941230,11590,11590,11590,11590,0
20231212,193200,1620941230,11590,11590,11590,11590,0
20231212,193100,1620941230,11590,11590,11590,11590,0
20231212,193000,1620941230,11590,11590,11590,11590,0
20231212,192900,1620941230,11590,11590,11590,11590,0
20231212,192800,1620941230,11590,11590,11590,11590,0
20231212,192700,1620941230,11590,11590,11590,11590,1365
20231212,192600,1620941230,11590,11590,11590,11590,0
20231212,192500,1620941230,11590,11590,11590,11590,0
20231212,192400,1620941230,11590,11590,11590,11590,0
20231212,192300,1620941230,11590,11590,11590,11590,0
20231212,192200,1620941230,11590,11590,11590,11590,0
20231212,192100,1620941230,11590,11590,11590,11590,0
20231212,192000,1620941230,11590,11590,11590,11590,0
20231212,191900,1620941230,11590,11590,11590,11590,0
20231212,191800,1620941230,11590,11590,11590,11590,0
20231212,191700,1620941230,11590,11590,11590,11590,0
20231212,191600,1620941230,11590,11590,11590,11590,0
20231212,191500,1620941230,11590,11590,11590,11590,0
20231212,191400,1620941230,11590,11590,11590,11590,0
20231212,191300,1620941230,11590,11590,11590,11590,0
20231212,191200,1620941230,11590,11590,11590,11590,0
20231212,191100,1620941230,11590,11590,11590,11590,0
20231212,191000,1620941230,11590,11590,11590,11590,0
20231212,190900,1620941230,11590,11590,11590,11590,0
20231212,190800,1620941230,11590,11590,11590,11590,0
20231212,190700,1620941230,11590,11590,11590,11590,0
20231212,190600,1620941230,11590,11590,11590,11590,0
20231212,190500,1620941230,11590,11590,11590,11590,0
20231212,190400,1620941230,11590,11590,11590,11590,0
20231212,190300,1620941230,11590,11590,11590,11590,0
20231212,190200,1620941230,11590,11590,11590,11590,0
20231212,190100,1620941230,11590,11590,11590,11590,0
20231212,190000,1620941230,11590,11590,11590,11590,0
20231212,185900,1620941230,11590,11590,11590,11590,0
20231212,185800,1620941230,11590,11590,11590,11590,0
20231212,185700,1620941230,11590,11590,11590,11590,1365
20231212,185600,1620941230,11590,11590,11590,11590,0
20231212,185500,1620941230,11590,11590,11590,11590,0
20231212,185400,1620941230,11590,11590,11590,11590,0
20231212,185300,1620941230,11590,11590,11590,11590,0
20231212,185200,1620941230,11590,11590,11590,11590,0
20231212,185100,1620941230,11590,11590,11590,11590,0
20231212,185000,1620941230,11590,11590,11590,11590,0
20231212,184900,1620941230,11590,11590,11590,11590,0
20231212,184800,1620941230,11590,11590,11590,11590,0
20231212,184700,1620941230,11590,11590,11590,11590,0
20231212,184600,1620941230,11590,11590,11590,11590,0
20231212,184500,1620941230,11590,11590,11590,11590,0
20231212,184400,1620941230,11590,11590,11590,11590,0
20231212,184300,1620941230,11590,11590,11590,11590,0
20231212,184200,1620941230,11590,11590,11590,11590,0
20231212,184100,1620941230,11590,11590,11590,11590,0
20231212,184000,1620941230,11590,11590,11590,11590,0
20231212,183900,1620941230,11590,11590,11590,11590,0
20231212,183800,1620941230,11590,11590,11590,11590,0
20231212,183700,1620941230,11590,11590,11590,11590,0
20231212,183600,1620941230,11590,11590,11590,11590,0
20231212,183500,1620941230,11590,11590,11590,11590,0
20231212,183400,1620941230,11590,11590,11590,11590,0
20231212,183300,1620941230,11590,11590,11590,11590,0
20231212,183200,1620941230,11590,11590,11590,11590,0
20231212,183100,1620941230,11590,11590,11590,11590,0
20231212,183000,1620941230,11590,11590,11590,11590,0
20231212,182900,1620941230,11590,11590,11590,11590,0
20231212,182800,1620941230,11590,11590,11590,11590,0
20231212,182700,1620941230,11590,11590,11590,11590,1365
20231212,182600,1620941230,11590,11590,11590,11590,0
20231212,182500,1620941230,11590,11590,11590,11590,0
20231212,182400,1620941230,11590,11590,11590,11590,0
20231212,182300,1620941230,11590,11590,11590,11590,0
20231212,182200,1620941230,11590,11590,11590,11590,0
20231212,182100,1620941230,11590,11590,11590,11590,0
20231212,182000,1620941230,11590,11590,11590,11590,0
20231212,181900,1620941230,11590,11590,11590,11590,0
20231212,181800,1620941230,11590,11590,11590,11590,0
20231212,181700,1620941230,11590,11590,11590,11590,0
20231212,181600,1620941230,11590,11590,11590,11590,0
20231212,181500,1620941230,11590,11590,11590,11590,0
20231212,181400,1620941230,11590,11590,11590,11590,0
20231212,181300,1620941230,11590,11590,11590,11590,0
20231212,181200,1620941230,11590,11590,11590,11590,0
20231212,181100,1620941230,11590,11590,11590,11590,0
20231212,181000,1620941230,11590,11590,11590,11590,0
20231212,180900,1620941230,11590,11590,11590,11590,0
20231212,180800,1620941230,11590,11590,11590,11590,0
20231212,180700,1620941230,11590,11590,11590,11590,0
20231212,180600,1620941230,11590,11590,11590,11590,0
20231212,180500,1620941230,11590,11590,11590,11590,0
20231212,180400,1620941230,11590,11590,11590,11590,0
20231212,180300,1620941230,11590,11590,11590,11590,0
20231212,180200,1620941230,11590,11590,11590,11590,0
20231212,180100,1620941230,11590,11590,11590,11590,0
20231212,180000,1620941230,11590,11590,11590,11590,0
20231212,175900,1620941230,11590,11590,11590,11590,0
20231212,175800,1620941230,11590,11590,11590,11590,0
20231212,175700,1620941230,11590,11590,11590,11590,1365
20231212,175600,1620941230,11590,11590,11590,11590,0
20231212,175500,1620941230,11590,11590,11590,11590,0
20231212,175400,1620941230,11590,11590,11590,11590,0
20231212,175300,1620941230,11590,11590,11590,11590,0
20231212,175200,1620941230,11590,11590,11590,11590,0
20231212,175100,1620941230,11590,11590,11590,11590,0
20231212,175000,1620941230,11590,11590,11590,11590,0
20231212,174900,1620941230,11590,11590,11590,11590,0
20231212,174800,1620941230,11590,11590,11590,11590,0
20231212,174700,1620941230,11590,11590,11590,11590,0
20231212,174600,1620941230,11590,11590,11590,11590,0
20231212,174500,1620941230,11590,11590,11590,11590,0
20231212,174400,1620941230,11590,11590,11590,11590,0
20231212,174300,1620941230,11590,11590,11590,11590,0
20231212,174200,1620941230,11590,11590,11590,11590,0
20231212,174100,1620941230,11590,11590,11590,11590,0
20231212,174000,1620941230,11590,11590,11590,11590,0
20231212,173900,1620941230,11590,11590,11590,11590,0
20231212,173800,1620941230,11590,11590,11590,11590,0
20231212,173700,1620941230,11590,11590,11590,11590,0
20231212,173600,1620941230,11590,11590,11590,11590,0
20231212,173500,1620941230,11590,11590,11590,11590,0
20231212,173400,1620941230,11590,11590,11590,11590,0
20231212,173300,1620941230,11590,11590,11590,11590,0
20231212,173200,1620941230,11590,11590,11590,11590,0
20231212,173100,1620941230,11590,11590,11590,11590,0
20231212,173000,1620941230,11590,11590,11590,11590,0
20231212,172900,1620941230,11590,11590,11590,11590,0
20231212,172800,1620941230,11590,11590,11590,11590,0
20231212,172700,1620941230,11590,11590,11590,11590,1365
20231212,172600,1620941230,11590,11590,11590,11590,0
20231212,172500,1620941230,11590,11590,11590,11590,0
20231212,172400,1620941230,11590,11590,11590,11590,0
20231212,172300,1620941230,11590,11590,11590,11590,0
20231212,172200,1620941230,11590,11590,11590,11590,0
20231212,172100,1620941230,11590,11590,11590,11590,0
20231212,172000,1620941230,11590,11590,11590,11590,0
20231212,171900,1620941230,11590,11590,11590,11590,0
20231212,171800,1620941230,11590,11590,11590,11590,0
20231212,171700,1620941230,11590,11590,11590,11590,0
20231212,171600,1620941230,11590,11590,11590,11590,0
20231212,171500,1620941230,11590,11590,11590,11590,0
20231212,171400,1620941230,11590,11590,11590,11590,0
20231212,171300,1620941230,11590,11590,11590,11590,0
20231212,171200,1620941230,11590,11590,11590,11590,0
20231212,171100,1620941230,11590,11590,11590,11590,0
20231212,171000,1620941230,11590,11590,11590,11590,0
20231212,170900,1620941230,11590,11590,11590,11590,0
20231212,170800,1620941230,11590,11590,11590,11590,0
20231212,170700,1620941230,11590,11590,11590,11590,0
20231212,170600,1620941230,11590,11590,11590,11590,0
20231212,170500,1620941230,11590,11590,11590,11590,0
20231212,170400,1620941230,11590,11590,11590,11590,0
20231212,170300,1620941230,11590,11590,11590,11590,0
20231212,170200,1620941230,11590,11590,11590,11590,0
20231212,170100,1620941230,11590,11590,11590,11590,0
20231212,170000,1620941230,11590,11590,11590,11590,0
20231212,165900,1620941230,11590,11590,11590,11590,0
20231212,165800,1620941230,11590,11590,11590,11590,0
20231212,165700,1620941230,11590,11590,11590,11590,1365
20231212,165600,1620941230,11590,11590,11590,11590,0
20231212,165500,1620941230,11590,11590,11590,11590,0
20231212,165400,1620941230,11590,11590,11590,11590,0
20231212,165300,1620941230,11590,11590,11590,11590,0
20231212,165200,1620941230,11590,11590,11590,11590,0
20231212,165100,1620941230,11590,11590,11590,11590,0
20231212,165000,1620941230,11590,11590,11590,11590,0
20231212,164900,1620941230,11590,11590,11590,11590,0
20231212,164800,1620941230,11590,11590,11590,11590,0
20231212,164700,1620941230,11590,11590,11590,11590,0
20231212,164600,1620941230,11590,11590,11590,11590,0
20231212,164500,1620941230,11590,11590,11590,11590,0
20231212,164400,1620941230,11590,11590,11590,11590,0
20231212,164300,1620941230,11590,11590,11590,11590,0
20231212,164200,1620941230,11590,11590,11590,11590,0
20231212,164100,1620941230,11590,11590,11590,11590,0
20231212,164000,1620941230,11590,11590,11590,11590,0
20231212,163900,1620941230,11590,11590,11590,11590,0
20231212,163800,1620941230,11590,11590,11590,11590,0
20231212,163700,1620941230,11590,11590,11590,11590,0
20231212,163600,1620941230,11590,11590,11590,11590,0
20231212,163500,1620941230,11590,11590,11590,11590,0
20231212,163400,1620941230,11590,11590,11590,11590,0
20231212,163300,1620941230,11590,11590,11590,11590,0
20231212,163200,1620941230,11590,11590,11590,11590,0
20231212,163100,1620941230,11590,11590,11590,11590,0
20231212,163000,1620941230,11590,11590,11590,11590,0
20231212,162900,1620941230,11590,11590,11590,11590,0
20231212,162800,1620941230,11590,11590,11590,11590,0
20231212,162700,1620941230,11590,11590,11590,11590,1365
20231212,162600,1620941230,11590,11590,11590,11590,0
20231212,162500,1620941230,11590,11590,11590,11590,0
20231212,162400,1620941230,11590,11590,11590,11590,0
20231212,162300,1620941230,11590,11590,11590,11590,0
20231212,162200,1620941230,11590,11590,11590,11590,0
20231212,162100,1620941230,11590,11590,11590,11590,0
20231212,162000,1620941230,11590,11590,11590,11590,0
20231212,161900,1620941230,11590,11590,11590,11590,0
20231212,161800,1620941230,11590,11590,11590,11590,0
20231212,161700,1620941230,11590,11590,11590,11590,0
20231212,161600,1620941230,11590,11590,11590,11590,0
20231212,161500,1620941230,11590,11590,11590,11590,0
20231212,161400,1620941230,11590,11590,11590,11590,0
20231212,161300,1620941230,11590,11590,11590,11590,0
20231212,161200,1620941230,11590,11590,11590,11590,0
20231212,161100,1620941230,11590,11590,11590,11590,0
20231212,161000,1620941230,11590,11590,11590,11590,0
20231212,160900,1620941230,11590,11590,11590,11590,0
20231212,160800,1620941230,11590,11590,11590,11590,0
20231212,160700,1620941230,11590,11590,11590,11590,0
20231212,160600,1620941230,11590,11590,11590,11590,0
20231212,160500,1620941230,11590,11590,11590,11590,0
20231212,160400,1620941230,11590,11590,11590,11590,0
20231212,160300,1620941230,11590,11590,11590,11590,0
20231212,160200,1620941230,11590,11590,11590,11590,0
20231212,160100,1620941230,11590,11590,11590,11590,0
20231212,160000,1620941230,11590,11590,11590,11590,0
20231212,155900,1620941230,11590,11590,11590,11590,0
20231212,155800,1620941230,11590,11590,11590,11590,0
20231212,155700,1620941230,11590,11590,11590,11590,1365
20231212,155600,1620941230,11590,11590,11590,11590,0
20231212,155500,1620941230,11590,11590,11590,11590,0
20231212,155400,1620941230,11590,11590,11590,11590,0
20231212,155300,1620941230,11590,11590,11590,11590,0
20231212,155200,1620941230,11590,11590,11590,11590,0
20231212,155100,1620941230,11590,11590,11590,11590,0
20231212,155000,1620941230,11590,11590,11590,11590,0
20231212,154900,1620941230,11590,11590,11590,11590,0
20231212,154800,1620941230,11590,11590,11590,11590,0
20231212,154700,1620941230,11590,11590,11590,11590,0
20231212,154600,1620941230,11590,11590,11590,11590,0
20231212,154500,1620941230,11590,11590,11590,11590,0
20231212,154400,1620941230,11590,11590,11590,11590,0
20231212,154300,1620941230,11590,11590,11590,11590,0
20231212,154200,1620941230,11590,11590,11590,11590,0
20231212,154100,1620941230,11590,11590,11590,11590,0
20231212,154000,1620941230,11590,11590,11590,11590,0
20231212,153900,1620941230,11590,11590,11590,11590,0
20231212,153800,1620941230,11590,11590,11590,11590,0
20231212,153700,1620941230,11590,11590,11590,11590,0
20231212,153600,1620941230,11590,11590,11590,11590,0
20231212,153500,1620941230,11590,11590,11590,11590,0
20231212,153400,1620941230,11590,11590,11590,11590,0
20231212,153300,1620941230,11590,11590,11590,11590,0
20231212,153200,1620941230,11590,11590,11590,11590,0
20231212,153100,1620941230,11590,11590,11590,11590,0
20231212,153000,1620941230,11590,11590,11590,11590,1365
20231212,152900,1605120880,11600,11600,11600,11600,0
20231212,152800,1605120880,11600,11600,11600,11600,0
20231212,152700,1605120880,11600,11600,11600,11600,0
20231212,152600,1605120880,11600,11600,11600,11600,0
20231212,152500,1605120880,11600,11600,11600,11600,0
20231212,152400,1605120880,11600,11600,11600,11600,0
20231212,152300,1605120880,11600,11600,11600,11600,0
20231212,152200,1605120880,11600,11600,11600,11600,0
20231212,152100,1605120880,11600,11600,11600,11600,0
20231212,152000,1605120880,11600,11600,11600,11600,0
20231212,151900,1605120880,11600,11590,11600,11590,92
20231212,151800,1604054560,11590,11590,11590,11590,0
20231212,151700,1604054560,11590,11600,11600,11590,540
20231212,151600,1597794960,11600,11590,11600,11590,25
20231212,151500,1597505200,11590,11600,11600,11590,585
20231212,151400,1590721700,11590,11600,11600,11590,40
20231212,151300,1590258000,11600,11600,11600,11600,379
20231212,151200,1585861600,11600,11600,11600,11600,5
20231212,151100,1585803600,11600,11600,11600,11580,47
20231212,151000,1585258600,11600,11580,11600,11580,193
20231212,150900,1583022970,11580,11600,11600,11580,337
20231212,150800,1579120450,11580,11600,11600,11580,31
20231212,150700,1578760930,11600,11600,11600,11600,65
20231212,150600,1578006930,11600,11570,11600,11570,174
20231212,150500,1575989450,11560,11560,11560,11560,0
20231212,150400,1575989450,11560,11580,11580,11560,51
20231212,150300,1575399810,11580,11560,11580,11560,317
20231212,150200,1571730810,11560,11560,11560,11560,132
20231212,150100,1570204890,11560,11570,11570,11560,146
20231212,150000,1568515820,11580,11590,11590,11580,191
20231212,145900,1566303960,11600,11600,11600,11600,2
20231212,145800,1566280760,11600,11600,11600,11600,1
20231212,145700,1566269160,11590,11590,11590,11590,341
20231212,145600,1562316970,11590,11590,11590,11590,50
20231212,145500,1561737470,11590,11600,11600,11590,15
20231212,145400,1561563490,11600,11580,11600,11580,363
20231212,145300,1557353690,11580,11580,11580,11580,67
20231212,145200,1556577830,11580,11580,11580,11580,148
20231212,145100,1554863990,11600,11600,11600,11600,2
20231212,145000,1554840790,11600,11580,11600,11580,72
20231212,144900,1554006990,11580,11570,11580,11570,2
20231212,144800,1553983840,11600,11570,11600,11570,26
20231212,144700,1553682720,11570,11570,11570,11570,8
20231212,144600,1553590160,11570,11580,11580,11570,170
20231212,144500,1551623100,11570,11570,11570,11570,0
20231212,144400,1551623100,11570,11570,11570,11570,0
20231212,144300,1551623100,11570,11570,11570,11570,0
20231212,144200,1551623100,11570,11580,11580,11570,130
20231212,144100,1550117990,11590,11590,11590,11590,2
20231212,144000,1550094810,11590,11590,11590,11590,10
20231212,143900,1549978910,11580,11580,11580,11580,185
20231212,143800,1547836610,11590,11600,11600,11590,516
20231212,143700,1541853050,11610,11610,11610,11610,203
20231212,143600,1539496220,11600,11610,11610,11600,78
20231212,143500,1538591370,11600,11600,11600,11600,142
20231212,143400,1536944170,11600,11600,11600,11600,211
20231212,143300,1534496570,11600,11600,11600,11600,27
20231212,143200,1534183370,11610,11610,11610,11600,290
20231212,143100,1530818400,11610,11610,11610,11610,49
20231212,143000,1530249510,11610,11600,11610,11600,346
20231212,142900,1526234740,11580,11590,11590,11580,133
20231212,142800,1524693520,11590,11590,11590,11590,200
20231212,142700,1522375520,11580,11580,11580,11580,0
20231212,142600,1522375520,11580,11590,11590,11580,300
20231212,142500,1518901510,11610,11610,11610,11610,0
20231212,142400,1518901510,11610,11580,11610,11580,18
20231212,142300,1518692830,11580,11580,11580,11580,219
20231212,142200,1516156810,11580,11580,11580,11580,11
20231212,142100,1516029430,11580,11580,11580,11580,0
20231212,142000,1516029430,11580,11580,11580,11580,165
20231212,141900,1514118730,11580,11580,11580,11580,0
20231212,141800,1514118730,11580,11580,11580,11580,0
20231212,141700,1514118730,11580,11580,11580,11580,21
20231212,141600,1513875550,11590,11620,11620,11590,504
20231212,141500,1508034100,11620,11590,11620,11590,25
20231212,141400,1507744050,11590,11590,11590,11590,100
20231212,141300,1506585050,11590,11590,11590,11590,0
20231212,141200,1506585050,11590,11590,11590,11590,251
20231212,141100,1503675960,11590,11600,11600,11590,400
20231212,141000,1499037960,11610,11620,11620,11610,75
20231212,140900,1498167110,11620,11620,11620,11620,125
20231212,140800,1496714610,11620,11620,11620,11620,210
20231212,140700,1494274410,11630,11620,11630,11620,476
20231212,140600,1488741090,11600,11590,11600,11590,152
20231212,140500,1486978410,11600,11620,11620,11600,245
20231212,140400,1484135300,11630,11630,11630,11630,29
20231212,140300,1483798030,11630,11630,11630,11630,10
20231212,140200,1483681730,11620,11610,11620,11600,488
20231212,140100,1478018770,11620,11620,11620,11620,65
20231212,140000,1477263470,11630,11630,11630,11630,47
20231212,135900,1476716860,11630,11640,11640,11630,98
20231212,135800,1475576990,11640,11630,11640,11630,709
20231212,135700,1467329230,11630,11630,11630,11630,50
20231212,135600,1466747730,11630,11620,11630,11620,51
20231212,135500,1466154640,11610,11600,11610,11600,58
20231212,135400,1465481560,11600,11610,11610,11600,69
20231212,135300,1464680840,11610,11610,11610,11610,13
20231212,135200,1464529910,11620,11620,11620,11620,9
20231212,135100,1464425330,11620,11620,11620,11620,4
20231212,135000,1464378850,11620,11620,11620,11620,2
20231212,134900,1464355610,11620,11630,11630,11620,33
20231212,134800,1463971920,11630,11630,11630,11630,1
20231212,134700,1463960290,11620,11630,11630,11620,47
20231212,134600,1463413950,11600,11600,11600,11600,11
20231212,134500,1463286350,11600,11630,11630,11600,68
20231212,134400,1462497410,11630,11630,11630,11630,15
20231212,134300,1462322960,11630,11630,11630,11630,3
20231212,134200,1462288070,11610,11610,11610,11610,3
20231212,134100,1462253240,11600,11600,11600,11600,14
20231212,134000,1462090840,11600,11600,11600,11600,0
20231212,133900,1462090840,11600,11600,11600,11590,41
20231212,133800,1461615290,11600,11600,11600,11590,82
20231212,133700,1460664190,11600,11600,11600,11600,370
20231212,133600,1456372190,11600,11590,11600,11590,400
20231212,133500,1451735680,11560,11570,11570,11560,20
20231212,133400,1451504380,11570,11570,11570,11570,64
20231212,133300,1450763900,11570,11590,11590,11570,105
20231212,133200,1449547770,11590,11590,11590,11590,0
20231212,133100,1449547770,11590,11590,11590,11590,0
20231212,133000,1449547770,11590,11580,11590,11580,69
20231212,132900,1448748710,11590,11590,11590,11590,116
20231212,132800,1447404270,11600,11630,11640,11600,73
20231212,132700,1446555620,11640,11640,11640,11630,10
20231212,132600,1446439230,11640,11640,11640,11640,36
20231212,132500,1446020190,11630,11600,11630,11590,1493
20231212,132400,1428701030,11600,11600,11600,11600,10
20231212,132300,1428585030,11600,11560,11600,11560,1669
20231212,132200,1409266520,11560,11560,11560,11560,0
20231212,132100,1409266520,11560,11550,11560,11550,7
20231212,132000,1409185650,11550,11560,11560,11550,15
20231212,131900,1409012300,11560,11560,11560,11560,50
20231212,131800,1408434300,11540,11540,11540,11540,1
20231212,131700,1408422760,11530,11550,11550,11530,300
20231212,131600,1404963620,11560,11550,11560,11550,101
20231212,131500,1403797060,11560,11560,11560,11560,14
20231212,131400,1403635220,11560,11550,11560,11550,11
20231212,131300,1403508070,11550,11550,11550,11550,21
20231212,131200,1403265520,11550,11550,11550,11550,0
20231212,131100,1403265520,11550,11550,11550,11550,452
20231212,131000,1398044920,11560,11560,11560,11560,2
20231212,130900,1398021800,11560,11550,11560,11550,108
20231212,130800,1396773330,11550,11550,11550,11550,88
20231212,130700,1395756930,11550,11560,11560,11550,165
20231212,130600,1393850530,11550,11560,11560,11550,61
20231212,130500,1393145390,11560,11560,11560,11560,130
20231212,130400,1391642590,11560,11550,11560,11550,103
20231212,130300,1390452010,11550,11530,11550,11530,125
20231212,130200,1389010560,11530,11530,11530,11530,72
20231212,130100,1388180400,11530,11520,11530,11520,26
20231212,130000,1387880830,11520,11530,11530,11520,71
20231212,125900,1387062900,11530,11530,11530,11530,38
20231212,125800,1386624760,11530,11520,11530,11520,14
20231212,125700,1386463440,11520,11540,11540,11520,294
20231212,125600,1383073590,11530,11530,11530,11530,55
20231212,125500,1382439440,11530,11520,11530,11520,66
20231212,125400,1381679110,11530,11550,11550,11530,480
20231212,125300,1376139980,11540,11540,11540,11540,0
20231212,125200,1376139980,11540,11540,11540,11540,1
20231212,125100,1376128440,11540,11540,11540,11540,359
20231212,125000,1371985580,11550,11550,11550,11550,0
20231212,124900,1371985580,11550,11550,11550,11550,10
20231212,124800,1371870080,11540,11520,11540,11520,98
20231212,124700,1370739680,11530,11520,11530,11520,203
20231212,124600,1368401110,11520,11520,11520,11520,24
20231212,124500,1368124630,11520,11520,11520,11520,0
20231212,124400,1368124630,11520,11520,11520,11520,5
20231212,124300,1368067030,11520,11520,11520,11520,41
20231212,124200,1367594710,11510,11520,11520,11510,14
20231212,124100,1367433460,11520,11520,11520,11520,1
20231212,124000,1367421940,11510,11510,11510,11510,2
20231212,123900,1367398920,11490,11490,11490,11490,0
20231212,123800,1367398920,11490,11490,11490,11490,50
20231212,123700,1366824420,11490,11490,11490,11490,2
20231212,123600,1366801440,11490,11490,11490,11490,0
20231212,123500,1366801440,11490,11490,11490,11490,0
20231212,123400,1366801440,11490,11510,11510,11490,622
20231212,123300,1359651520,11510,11510,11510,11510,111
20231212,123200,1358373910,11510,11510,11510,11510,0
20231212,123100,1358373910,11510,11510,11510,11510,63
20231212,123000,1357648780,11500,11500,11500,11500,200
20231212,122900,1355348780,11500,11500,11500,11500,0
20231212,122800,1355348780,11500,11500,11500,11500,142
20231212,122700,1353715780,11510,11510,11510,11500,80
20231212,122600,1352795080,11510,11510,11510,11510,0
20231212,122500,1352795080,11510,11510,11510,11510,81
20231212,122400,1351862770,11520,11520,11520,11520,0
20231212,122300,1351862770,11520,11520,11520,11520,0
20231212,122200,1351862770,11520,11520,11520,11520,1
20231212,122100,1351851250,11500,11500,11500,11500,71
20231212,122000,1351034750,11500,11500,11500,11500,12
20231212,121900,1350896750,11500,11510,11510,11500,109
20231212,121800,1349643200,11510,11510,11510,11510,23
20231212,121700,1349378470,11510,11510,11510,11510,55
20231212,121600,1348745420,11520,11520,11520,11520,20
20231212,121500,1348515020,11510,11520,11520,11510,233
20231212,121400,1345833080,11520,11520,11520,11520,0
20231212,121300,1345833080,11520,11530,11530,11520,79
20231212,121200,1344922840,11520,11530,11530,11520,201
20231212,121100,1342605320,11520,11520,11520,11520,111
20231212,121000,1341326600,11520,11510,11520,11510,6
20231212,120900,1341257530,11520,11520,11520,11520,31
20231212,120800,1340900410,11510,11520,11520,11510,182
20231212,120700,1338805490,11520,11520,11520,11520,5
20231212,120600,1338747890,11510,11510,11510,11510,3
20231212,120500,1338713360,11510,11510,11510,11510,33
20231212,120400,1338333530,11540,11540,11540,11540,2
20231212,120300,1338310450,11510,11510,11510,11510,0
20231212,120200,1338310450,11510,11510,11510,11510,0
20231212,120100,1338310450,11510,11510,11510,11510,30
20231212,120000,1337965150,11530,11530,11530,11530,1
20231212,115900,1337953620,11510,11510,11510,11510,0
20231212,115800,1337953620,11510,11510,11510,11510,0
20231212,115700,1337953620,11510,11510,11510,11510,1
20231212,115600,1337942110,11500,11500,11500,11500,0
20231212,115500,1337942110,11500,11500,11500,11500,20
20231212,115400,1337712110,11500,11510,11510,11500,1000
20231212,115300,1326209030,11500,11500,11500,11500,35
20231212,115200,1325806530,11500,11500,11500,11500,39
20231212,115100,1325358030,11490,11490,11490,11490,0
20231212,115000,1325358030,11490,11490,11490,11490,0
20231212,114900,1325358030,11490,11490,11490,11490,0
20231212,114800,1325358030,11490,11490,11490,11490,0
20231212,114700,1325358030,11490,11490,11490,11490,463
20231212,114600,1320038160,11570,11570,11570,11570,7
20231212,114500,1319957170,11490,11570,11570,11490,226
20231212,114400,1317360270,11490,11490,11490,11490,1
20231212,114300,1317348780,11490,11570,11580,11490,80
20231212,114200,1316428170,11580,11580,11580,11580,0
20231212,114100,1316428170,11580,11580,11580,11570,92
20231212,114000,1315362820,11580,11590,11590,11580,103
20231212,113900,1314170070,11580,11590,11590,11580,8
20231212,113800,1314077390,11500,11570,11570,11500,434
20231212,113700,1309068700,11590,11590,11590,11590,0
20231212,113600,1309068700,11590,11590,11590,11590,2
20231212,113500,1309045520,11570,11590,11590,11570,127
20231212,113400,1307574900,11590,11590,11590,11580,18
20231212,113300,1307366380,11590,11590,11590,11590,1
20231212,113200,1307354790,11580,11580,11580,11580,52
20231212,113100,1306752630,11590,11590,11590,11580,185
20231212,113000,1304608630,11600,11530,11600,11530,1140
20231212,112900,1291419420,11540,11540,11540,11540,48
20231212,112800,1290865500,11540,11530,11540,11520,120
20231212,112700,1289481300,11520,11520,11520,11520,57
20231212,112600,1288824660,11520,11510,11530,11510,279
20231212,112500,1285610020,11510,11510,11510,11510,537
20231212,112400,1279429150,11510,11480,11510,11480,1612
20231212,112300,1260923060,11470,11470,11470,11470,74
20231212,112200,1260074280,11470,11480,11480,11470,36
20231212,112100,1259661090,11440,11440,11440,11440,0
20231212,112000,1259661090,11440,11480,11480,11440,144
20231212,111900,1258011420,11480,11480,11480,11480,1
20231212,111800,1257999940,11480,11480,11480,11480,1
20231212,111700,1257988460,11450,11480,11480,11450,130
20231212,111600,1256499060,11460,11480,11480,11460,135
20231212,111500,1254950840,11460,11450,11460,11440,107
20231212,111400,1253725560,11460,11460,11460,11460,4
20231212,111300,1253679720,11440,11440,11440,11440,0
20231212,111200,1253679720,11440,11450,11450,11440,405
20231212,111100,1249046490,11450,11460,11460,11450,394
20231212,111000,1244533030,11470,11470,11480,11470,704
20231212,110900,1236453860,11460,11460,11460,11460,643
20231212,110800,1229085080,11460,11460,11460,11460,217
20231212,110700,1226598260,11460,11450,11460,11450,291
20231212,110600,1223266300,11450,11450,11450,11450,3
20231212,110500,1223231950,11450,11450,11450,11450,100
20231212,110400,1222086950,11450,11450,11450,11450,40
20231212,110300,1221628950,11450,11470,11470,11450,327
20231212,110200,1217883860,11470,11480,11480,11470,14
20231212,110100,1217723250,11480,11480,11480,11480,62
20231212,110000,1217011490,11480,11480,11480,11480,637
20231212,105900,1209698730,11480,11450,11480,11450,166
20231212,105800,1207793320,11450,11450,11450,11440,219
20231212,105700,1205285780,11450,11450,11450,11450,108
20231212,105600,1204049180,11440,11510,11510,11440,14
20231212,105500,1203888390,11440,11480,11480,11440,500
20231212,105400,1198160710,11480,11480,11480,11480,20
20231212,105300,1197931110,11480,11480,11480,11480,37
20231212,105200,1197506350,11480,11500,11500,11480,269
20231212,105100,1194412870,11480,11500,11500,11480,54
20231212,105000,1193792460,11500,11490,11500,11490,223
20231212,104900,1191230110,11500,11500,11500,11500,0
20231212,104800,1191230110,11500,11500,11500,11500,2
20231212,104700,1191207110,11500,11500,11500,11500,16
20231212,104600,1191023110,11500,11500,11500,11500,0
20231212,104500,1191023110,11500,11500,11500,11500,2
20231212,104400,1191000110,11500,11510,11510,11500,30
20231212,104300,1190655100,11500,11510,11510,11490,606
20231212,104200,1183681690,11510,11500,11510,11500,112
20231212,104100,1182393680,11510,11510,11510,11510,217
20231212,104000,1179896010,11510,11510,11510,11510,100
20231212,103900,1178745010,11530,11530,11530,11530,20
20231212,103800,1178514410,11530,11530,11530,11530,51
20231212,103700,1177926380,11510,11510,11510,11510,0
20231212,103600,1177926380,11510,11510,11510,11510,105
20231212,103500,1176717830,11510,11520,11530,11510,66
20231212,103400,1175957740,11520,11520,11520,11520,194
20231212,103300,1173722860,11530,11530,11530,11530,19
20231212,103200,1173503790,11530,11520,11530,11510,415
20231212,103100,1168722460,11520,11510,11520,11510,76
20231212,103000,1167847680,11470,11470,11470,11470,96
20231212,102900,1166746560,11470,11470,11470,11470,1
20231212,102800,1166735090,11510,11470,11510,11470,35
20231212,102700,1166332440,11470,11470,11470,11470,2
20231212,102600,1166309500,11470,11470,11470,11470,50
20231212,102500,1165736000,11470,11470,11470,11470,40
20231212,102400,1165277200,11500,11500,11510,11500,221
20231212,102300,1162735430,11500,11500,11500,11500,33
20231212,102200,1162355930,11500,11450,11500,11430,528
20231212,102100,1156309870,11460,11460,11460,11460,20
20231212,102000,1156080670,11470,11470,11470,11470,2
20231212,101900,1156057730,11470,11480,11480,11460,179
20231212,101800,1154004410,11480,11480,11480,11480,73
20231212,101700,1153166370,11480,11480,11480,11480,51
20231212,101600,1152580890,11470,11470,11470,11470,30
20231212,101500,1152236790,11470,11470,11470,11470,3
20231212,101400,1152202380,11470,11470,11470,11470,15
20231212,101300,1152030330,11480,11480,11480,11480,0
20231212,101200,1152030330,11480,11490,11490,11480,107
20231212,101100,1150801020,11490,11480,11490,11480,73
20231212,101000,1149962480,11470,11430,11470,11430,53
20231212,100900,1149355050,11430,11460,11460,11430,165
20231212,100800,1147467470,11450,11460,11460,11450,41
20231212,100700,1146997910,11470,11470,11470,11470,38
20231212,100600,1146562050,11480,11510,11510,11480,383
20231212,100500,1142154350,11510,11510,11510,11510,301
20231212,100400,1138689840,11510,11510,11510,11510,264
20231212,100300,1135651200,11510,11450,11510,11450,2850
20231212,100200,1102948550,11450,11380,11450,11380,1790
20231212,100100,1082530380,11380,11380,11380,11380,114
20231212,100000,1081233060,11380,11370,11380,11370,1193
20231212,095900,1067666340,11380,11380,11380,11380,2384
20231212,095800,1040536420,11380,11390,11390,11380,837
20231212,095700,1031009390,11380,11380,11390,11380,418
20231212,095600,1026252530,11390,11390,11400,11390,722
20231212,095500,1018027940,11390,11390,11390,11390,152
20231212,095400,1016296660,11400,11400,11400,11380,2435
20231212,095300,988559990,11400,11390,11400,11390,476
20231212,095200,983135310,11390,11400,11400,11390,198
20231212,095100,980879470,11400,11390,11400,11390,820
20231212,095000,971533050,11390,11400,11400,11390,468
20231212,094900,966201100,11400,11410,11410,11400,973
20231212,094800,955107870,11410,11410,11410,11400,210
20231212,094700,952713420,11410,11410,11410,11410,199
20231212,094600,950442830,11410,11410,11410,11410,100
20231212,094500,949301830,11410,11400,11410,11400,1002
20231212,094400,937875380,11400,11400,11420,11400,576
20231212,094300,931308830,11400,11400,11410,11400,359
20231212,094200,927212900,11400,11430,11440,11400,1860
20231212,094100,905974020,11440,11450,11450,11440,619
20231212,094000,898889980,11440,11440,11450,11440,253
20231212,093900,895994360,11440,11440,11460,11440,299
20231212,093800,892571900,11440,11430,11440,11420,85
20231212,093700,891600050,11430,11450,11450,11430,140
20231212,093600,889999810,11430,11420,11450,11420,1236
20231212,093500,875873950,11420,11430,11440,11420,472
20231212,093400,870481370,11440,11450,11450,11430,62
20231212,093300,869771500,11420,11410,11420,11400,604
20231212,093200,862882660,11400,11420,11420,11400,1519
20231212,093100,845555190,11420,11440,11450,11420,754
20231212,093000,836934090,11440,11430,11450,11430,298
20231212,092900,833527610,11430,11420,11430,11410,871
20231212,092800,823583420,11420,11410,11420,11410,840
20231212,092700,813992250,11420,11430,11440,11420,2145
20231212,092600,789479210,11440,11430,11440,11430,972
20231212,092500,778365350,11440,11440,11460,11430,1370
20231212,092400,762691070,11440,11460,11470,11440,2139
20231212,092300,738201680,11470,11460,11470,11460,838
20231212,092200,728596760,11460,11470,11500,11460,697
20231212,092100,720602740,11470,11480,11490,11460,2397
20231212,092000,693108780,11470,11500,11500,11470,1505
20231212,091900,675817650,11500,11500,11500,11490,777
20231212,091800,666882350,11510,11500,11510,11480,4313
20231212,091700,617290650,11510,11530,11530,11510,1597
20231212,091600,598897470,11530,11550,11550,11520,173
20231212,091500,596903520,11550,11560,11560,11520,395
20231212,091400,592349190,11560,11520,11560,11520,578
20231212,091300,585675400,11520,11520,11520,11500,807
20231212,091200,576388430,11500,11490,11540,11490,464
20231212,091100,571053380,11480,11570,11570,11470,5555
20231212,091000,507184150,11560,11630,11680,11540,1717
20231212,090900,487299350,11620,11540,11680,11540,1757
20231212,090800,466890010,11540,11580,11580,11520,263
20231212,090700,463849590,11570,11570,11580,11470,1314
20231212,090600,448734500,11570,11560,11570,11520,2201
20231212,090500,423296400,11560,11400,11570,11380,3040
20231212,090400,388441730,11450,11410,11450,11340,7424
20231212,090300,304087880,11410,11530,11530,11350,5212
20231212,090200,244378410,11510,11650,11650,11450,5736
20231212,090100,178190520,11670,11810,11810,11650,6242
20231212,090000,105112350,11800,12030,12040,11800,8795