KissMeData/297570/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,205700,1662715082,1545,1545,1545,1545,27914
20231207,205600,1662715082,1545,1545,1545,1545,0
20231207,205500,1662715082,1545,1545,1545,1545,0
20231207,205400,1662715082,1545,1545,1545,1545,0
20231207,205300,1662715082,1545,1545,1545,1545,0
20231207,205200,1662715082,1545,1545,1545,1545,0
20231207,205100,1662715082,1545,1545,1545,1545,0
20231207,205000,1662715082,1545,1545,1545,1545,0
20231207,204900,1662715082,1545,1545,1545,1545,0
20231207,204800,1662715082,1545,1545,1545,1545,0
20231207,204700,1662715082,1545,1545,1545,1545,0
20231207,204600,1662715082,1545,1545,1545,1545,0
20231207,204500,1662715082,1545,1545,1545,1545,0
20231207,204400,1662715082,1545,1545,1545,1545,0
20231207,204300,1662715082,1545,1545,1545,1545,0
20231207,204200,1662715082,1545,1545,1545,1545,0
20231207,204100,1662715082,1545,1545,1545,1545,0
20231207,204000,1662715082,1545,1545,1545,1545,0
20231207,203900,1662715082,1545,1545,1545,1545,0
20231207,203800,1662715082,1545,1545,1545,1545,0
20231207,203700,1662715082,1545,1545,1545,1545,0
20231207,203600,1662715082,1545,1545,1545,1545,0
20231207,203500,1662715082,1545,1545,1545,1545,0
20231207,203400,1662715082,1545,1545,1545,1545,0
20231207,203300,1662715082,1545,1545,1545,1545,0
20231207,203200,1662715082,1545,1545,1545,1545,0
20231207,203100,1662715082,1545,1545,1545,1545,0
20231207,203000,1662715082,1545,1545,1545,1545,0
20231207,202900,1662715082,1545,1545,1545,1545,0
20231207,202800,1662715082,1545,1545,1545,1545,0
20231207,202700,1662715082,1545,1545,1545,1545,27914
20231207,202600,1662715082,1545,1545,1545,1545,0
20231207,202500,1662715082,1545,1545,1545,1545,0
20231207,202400,1662715082,1545,1545,1545,1545,0
20231207,202300,1662715082,1545,1545,1545,1545,0
20231207,202200,1662715082,1545,1545,1545,1545,0
20231207,202100,1662715082,1545,1545,1545,1545,0
20231207,202000,1662715082,1545,1545,1545,1545,0
20231207,201900,1662715082,1545,1545,1545,1545,0
20231207,201800,1662715082,1545,1545,1545,1545,0
20231207,201700,1662715082,1545,1545,1545,1545,0
20231207,201600,1662715082,1545,1545,1545,1545,0
20231207,201500,1662715082,1545,1545,1545,1545,0
20231207,201400,1662715082,1545,1545,1545,1545,0
20231207,201300,1662715082,1545,1545,1545,1545,0
20231207,201200,1662715082,1545,1545,1545,1545,0
20231207,201100,1662715082,1545,1545,1545,1545,0
20231207,201000,1662715082,1545,1545,1545,1545,0
20231207,200900,1662715082,1545,1545,1545,1545,0
20231207,200800,1662715082,1545,1545,1545,1545,0
20231207,200700,1662715082,1545,1545,1545,1545,0
20231207,200600,1662715082,1545,1545,1545,1545,0
20231207,200500,1662715082,1545,1545,1545,1545,0
20231207,200400,1662715082,1545,1545,1545,1545,0
20231207,200300,1662715082,1545,1545,1545,1545,0
20231207,200200,1662715082,1545,1545,1545,1545,0
20231207,200100,1662715082,1545,1545,1545,1545,0
20231207,200000,1662715082,1545,1545,1545,1545,0
20231207,195900,1662715082,1545,1545,1545,1545,0
20231207,195800,1662715082,1545,1545,1545,1545,0
20231207,195700,1662715082,1545,1545,1545,1545,27914
20231207,195600,1662715082,1545,1545,1545,1545,0
20231207,195500,1662715082,1545,1545,1545,1545,0
20231207,195400,1662715082,1545,1545,1545,1545,0
20231207,195300,1662715082,1545,1545,1545,1545,0
20231207,195200,1662715082,1545,1545,1545,1545,0
20231207,195100,1662715082,1545,1545,1545,1545,0
20231207,195000,1662715082,1545,1545,1545,1545,0
20231207,194900,1662715082,1545,1545,1545,1545,0
20231207,194800,1662715082,1545,1545,1545,1545,0
20231207,194700,1662715082,1545,1545,1545,1545,0
20231207,194600,1662715082,1545,1545,1545,1545,0
20231207,194500,1662715082,1545,1545,1545,1545,0
20231207,194400,1662715082,1545,1545,1545,1545,0
20231207,194300,1662715082,1545,1545,1545,1545,0
20231207,194200,1662715082,1545,1545,1545,1545,0
20231207,194100,1662715082,1545,1545,1545,1545,0
20231207,194000,1662715082,1545,1545,1545,1545,0
20231207,193900,1662715082,1545,1545,1545,1545,0
20231207,193800,1662715082,1545,1545,1545,1545,0
20231207,193700,1662715082,1545,1545,1545,1545,0
20231207,193600,1662715082,1545,1545,1545,1545,0
20231207,193500,1662715082,1545,1545,1545,1545,0
20231207,193400,1662715082,1545,1545,1545,1545,0
20231207,193300,1662715082,1545,1545,1545,1545,0
20231207,193200,1662715082,1545,1545,1545,1545,0
20231207,193100,1662715082,1545,1545,1545,1545,0
20231207,193000,1662715082,1545,1545,1545,1545,0
20231207,192900,1662715082,1545,1545,1545,1545,0
20231207,192800,1662715082,1545,1545,1545,1545,0
20231207,192700,1662715082,1545,1545,1545,1545,27914
20231207,192600,1662715082,1545,1545,1545,1545,0
20231207,192500,1662715082,1545,1545,1545,1545,0
20231207,192400,1662715082,1545,1545,1545,1545,0
20231207,192300,1662715082,1545,1545,1545,1545,0
20231207,192200,1662715082,1545,1545,1545,1545,0
20231207,192100,1662715082,1545,1545,1545,1545,0
20231207,192000,1662715082,1545,1545,1545,1545,0
20231207,191900,1662715082,1545,1545,1545,1545,0
20231207,191800,1662715082,1545,1545,1545,1545,0
20231207,191700,1662715082,1545,1545,1545,1545,0
20231207,191600,1662715082,1545,1545,1545,1545,0
20231207,191500,1662715082,1545,1545,1545,1545,0
20231207,191400,1662715082,1545,1545,1545,1545,0
20231207,191300,1662715082,1545,1545,1545,1545,0
20231207,191200,1662715082,1545,1545,1545,1545,0
20231207,191100,1662715082,1545,1545,1545,1545,0
20231207,191000,1662715082,1545,1545,1545,1545,0
20231207,190900,1662715082,1545,1545,1545,1545,0
20231207,190800,1662715082,1545,1545,1545,1545,0
20231207,190700,1662715082,1545,1545,1545,1545,0
20231207,190600,1662715082,1545,1545,1545,1545,0
20231207,190500,1662715082,1545,1545,1545,1545,0
20231207,190400,1662715082,1545,1545,1545,1545,0
20231207,190300,1662715082,1545,1545,1545,1545,0
20231207,190200,1662715082,1545,1545,1545,1545,0
20231207,190100,1662715082,1545,1545,1545,1545,0
20231207,190000,1662715082,1545,1545,1545,1545,0
20231207,185900,1662715082,1545,1545,1545,1545,0
20231207,185800,1662715082,1545,1545,1545,1545,0
20231207,185700,1662715082,1545,1545,1545,1545,27914
20231207,185600,1662715082,1545,1545,1545,1545,0
20231207,185500,1662715082,1545,1545,1545,1545,0
20231207,185400,1662715082,1545,1545,1545,1545,0
20231207,185300,1662715082,1545,1545,1545,1545,0
20231207,185200,1662715082,1545,1545,1545,1545,0
20231207,185100,1662715082,1545,1545,1545,1545,0
20231207,185000,1662715082,1545,1545,1545,1545,0
20231207,184900,1662715082,1545,1545,1545,1545,0
20231207,184800,1662715082,1545,1545,1545,1545,0
20231207,184700,1662715082,1545,1545,1545,1545,0
20231207,184600,1662715082,1545,1545,1545,1545,0
20231207,184500,1662715082,1545,1545,1545,1545,0
20231207,184400,1662715082,1545,1545,1545,1545,0
20231207,184300,1662715082,1545,1545,1545,1545,0
20231207,184200,1662715082,1545,1545,1545,1545,0
20231207,184100,1662715082,1545,1545,1545,1545,0
20231207,184000,1662715082,1545,1545,1545,1545,0
20231207,183900,1662715082,1545,1545,1545,1545,0
20231207,183800,1662715082,1545,1545,1545,1545,0
20231207,183700,1662715082,1545,1545,1545,1545,0
20231207,183600,1662715082,1545,1545,1545,1545,0
20231207,183500,1662715082,1545,1545,1545,1545,0
20231207,183400,1662715082,1545,1545,1545,1545,0
20231207,183300,1662715082,1545,1545,1545,1545,0
20231207,183200,1662715082,1545,1545,1545,1545,0
20231207,183100,1662715082,1545,1545,1545,1545,0
20231207,183000,1662715082,1545,1545,1545,1545,0
20231207,182900,1662715082,1545,1545,1545,1545,0
20231207,182800,1662715082,1545,1545,1545,1545,0
20231207,182700,1662715082,1545,1545,1545,1545,27914
20231207,182600,1662715082,1545,1545,1545,1545,0
20231207,182500,1662715082,1545,1545,1545,1545,0
20231207,182400,1662715082,1545,1545,1545,1545,0
20231207,182300,1662715082,1545,1545,1545,1545,0
20231207,182200,1662715082,1545,1545,1545,1545,0
20231207,182100,1662715082,1545,1545,1545,1545,0
20231207,182000,1662715082,1545,1545,1545,1545,0
20231207,181900,1662715082,1545,1545,1545,1545,0
20231207,181800,1662715082,1545,1545,1545,1545,0
20231207,181700,1662715082,1545,1545,1545,1545,0
20231207,181600,1662715082,1545,1545,1545,1545,0
20231207,181500,1662715082,1545,1545,1545,1545,0
20231207,181400,1662715082,1545,1545,1545,1545,0
20231207,181300,1662715082,1545,1545,1545,1545,0
20231207,181200,1662715082,1545,1545,1545,1545,0
20231207,181100,1662715082,1545,1545,1545,1545,0
20231207,181000,1662715082,1545,1545,1545,1545,0
20231207,180900,1662715082,1545,1545,1545,1545,0
20231207,180800,1662715082,1545,1545,1545,1545,0
20231207,180700,1662715082,1545,1545,1545,1545,0
20231207,180600,1662715082,1545,1545,1545,1545,0
20231207,180500,1662715082,1545,1545,1545,1545,0
20231207,180400,1662715082,1545,1545,1545,1545,0
20231207,180300,1662715082,1545,1545,1545,1545,0
20231207,180200,1662715082,1545,1545,1545,1545,0
20231207,180100,1662715082,1545,1545,1545,1545,0
20231207,180000,1662715082,1545,1545,1545,1545,0
20231207,175900,1662715082,1545,1545,1545,1545,0
20231207,175800,1662715082,1545,1545,1545,1545,0
20231207,175700,1662715082,1545,1545,1545,1545,27914
20231207,175600,1662715082,1545,1545,1545,1545,0
20231207,175500,1662715082,1545,1545,1545,1545,0
20231207,175400,1662715082,1545,1545,1545,1545,0
20231207,175300,1662715082,1545,1545,1545,1545,0
20231207,175200,1662715082,1545,1545,1545,1545,0
20231207,175100,1662715082,1545,1545,1545,1545,0
20231207,175000,1662715082,1545,1545,1545,1545,0
20231207,174900,1662715082,1545,1545,1545,1545,0
20231207,174800,1662715082,1545,1545,1545,1545,0
20231207,174700,1662715082,1545,1545,1545,1545,0
20231207,174600,1662715082,1545,1545,1545,1545,0
20231207,174500,1662715082,1545,1545,1545,1545,0
20231207,174400,1662715082,1545,1545,1545,1545,0
20231207,174300,1662715082,1545,1545,1545,1545,0
20231207,174200,1662715082,1545,1545,1545,1545,0
20231207,174100,1662715082,1545,1545,1545,1545,0
20231207,174000,1662715082,1545,1545,1545,1545,0
20231207,173900,1662715082,1545,1545,1545,1545,0
20231207,173800,1662715082,1545,1545,1545,1545,0
20231207,173700,1662715082,1545,1545,1545,1545,0
20231207,173600,1662715082,1545,1545,1545,1545,0
20231207,173500,1662715082,1545,1545,1545,1545,0
20231207,173400,1662715082,1545,1545,1545,1545,0
20231207,173300,1662715082,1545,1545,1545,1545,0
20231207,173200,1662715082,1545,1545,1545,1545,0
20231207,173100,1662715082,1545,1545,1545,1545,0
20231207,173000,1662715082,1545,1545,1545,1545,0
20231207,172900,1662715082,1545,1545,1545,1545,0
20231207,172800,1662715082,1545,1545,1545,1545,0
20231207,172700,1662715082,1545,1545,1545,1545,27914
20231207,172600,1662715082,1545,1545,1545,1545,0
20231207,172500,1662715082,1545,1545,1545,1545,0
20231207,172400,1662715082,1545,1545,1545,1545,0
20231207,172300,1662715082,1545,1545,1545,1545,0
20231207,172200,1662715082,1545,1545,1545,1545,0
20231207,172100,1662715082,1545,1545,1545,1545,0
20231207,172000,1662715082,1545,1545,1545,1545,0
20231207,171900,1662715082,1545,1545,1545,1545,0
20231207,171800,1662715082,1545,1545,1545,1545,0
20231207,171700,1662715082,1545,1545,1545,1545,0
20231207,171600,1662715082,1545,1545,1545,1545,0
20231207,171500,1662715082,1545,1545,1545,1545,0
20231207,171400,1662715082,1545,1545,1545,1545,0
20231207,171300,1662715082,1545,1545,1545,1545,0
20231207,171200,1662715082,1545,1545,1545,1545,0
20231207,171100,1662715082,1545,1545,1545,1545,0
20231207,171000,1662715082,1545,1545,1545,1545,0
20231207,170900,1662715082,1545,1545,1545,1545,0
20231207,170800,1662715082,1545,1545,1545,1545,0
20231207,170700,1662715082,1545,1545,1545,1545,0
20231207,170600,1662715082,1545,1545,1545,1545,0
20231207,170500,1662715082,1545,1545,1545,1545,0
20231207,170400,1662715082,1545,1545,1545,1545,0
20231207,170300,1662715082,1545,1545,1545,1545,0
20231207,170200,1662715082,1545,1545,1545,1545,0
20231207,170100,1662715082,1545,1545,1545,1545,0
20231207,170000,1662715082,1545,1545,1545,1545,0
20231207,165900,1662715082,1545,1545,1545,1545,0
20231207,165800,1662715082,1545,1545,1545,1545,0
20231207,165700,1662715082,1545,1545,1545,1545,27914
20231207,165600,1662715082,1545,1545,1545,1545,0
20231207,165500,1662715082,1545,1545,1545,1545,0
20231207,165400,1662715082,1545,1545,1545,1545,0
20231207,165300,1662715082,1545,1545,1545,1545,0
20231207,165200,1662715082,1545,1545,1545,1545,0
20231207,165100,1662715082,1545,1545,1545,1545,0
20231207,165000,1662715082,1545,1545,1545,1545,0
20231207,164900,1662715082,1545,1545,1545,1545,0
20231207,164800,1662715082,1545,1545,1545,1545,0
20231207,164700,1662715082,1545,1545,1545,1545,0
20231207,164600,1662715082,1545,1545,1545,1545,0
20231207,164500,1662715082,1545,1545,1545,1545,0
20231207,164400,1662715082,1545,1545,1545,1545,0
20231207,164300,1662715082,1545,1545,1545,1545,0
20231207,164200,1662715082,1545,1545,1545,1545,0
20231207,164100,1662715082,1545,1545,1545,1545,0
20231207,164000,1662715082,1545,1545,1545,1545,0
20231207,163900,1662715082,1545,1545,1545,1545,0
20231207,163800,1662715082,1545,1545,1545,1545,0
20231207,163700,1662715082,1545,1545,1545,1545,0
20231207,163600,1662715082,1545,1545,1545,1545,0
20231207,163500,1662715082,1545,1545,1545,1545,0
20231207,163400,1662715082,1545,1545,1545,1545,0
20231207,163300,1662715082,1545,1545,1545,1545,0
20231207,163200,1662715082,1545,1545,1545,1545,0
20231207,163100,1662715082,1545,1545,1545,1545,0
20231207,163000,1662715082,1545,1545,1545,1545,0
20231207,162900,1662715082,1545,1545,1545,1545,0
20231207,162800,1662715082,1545,1545,1545,1545,0
20231207,162700,1662715082,1545,1545,1545,1545,27914
20231207,162600,1662715082,1545,1545,1545,1545,0
20231207,162500,1662715082,1545,1545,1545,1545,0
20231207,162400,1662715082,1545,1545,1545,1545,0
20231207,162300,1662715082,1545,1545,1545,1545,0
20231207,162200,1662715082,1545,1545,1545,1545,0
20231207,162100,1662715082,1545,1545,1545,1545,0
20231207,162000,1662715082,1545,1545,1545,1545,0
20231207,161900,1662715082,1545,1545,1545,1545,0
20231207,161800,1662715082,1545,1545,1545,1545,0
20231207,161700,1662715082,1545,1545,1545,1545,0
20231207,161600,1662715082,1545,1545,1545,1545,0
20231207,161500,1662715082,1545,1545,1545,1545,0
20231207,161400,1662715082,1545,1545,1545,1545,0
20231207,161300,1662715082,1545,1545,1545,1545,0
20231207,161200,1662715082,1545,1545,1545,1545,0
20231207,161100,1662715082,1545,1545,1545,1545,0
20231207,161000,1662715082,1545,1545,1545,1545,0
20231207,160900,1662715082,1545,1545,1545,1545,0
20231207,160800,1662715082,1545,1545,1545,1545,0
20231207,160700,1662715082,1545,1545,1545,1545,0
20231207,160600,1662715082,1545,1545,1545,1545,0
20231207,160500,1662715082,1545,1545,1545,1545,0
20231207,160400,1662715082,1545,1545,1545,1545,0
20231207,160300,1662715082,1545,1545,1545,1545,0
20231207,160200,1662715082,1545,1545,1545,1545,0
20231207,160100,1662715082,1545,1545,1545,1545,0
20231207,160000,1662715082,1545,1545,1545,1545,0
20231207,155900,1662715082,1545,1545,1545,1545,0
20231207,155800,1662715082,1545,1545,1545,1545,0
20231207,155700,1662715082,1545,1545,1545,1545,27914
20231207,155600,1662715082,1545,1545,1545,1545,0
20231207,155500,1662715082,1545,1545,1545,1545,0
20231207,155400,1662715082,1545,1545,1545,1545,0
20231207,155300,1662715082,1545,1545,1545,1545,0
20231207,155200,1662715082,1545,1545,1545,1545,0
20231207,155100,1662715082,1545,1545,1545,1545,0
20231207,155000,1662715082,1545,1545,1545,1545,0
20231207,154900,1662715082,1545,1545,1545,1545,0
20231207,154800,1662715082,1545,1545,1545,1545,0
20231207,154700,1662715082,1545,1545,1545,1545,0
20231207,154600,1662715082,1545,1545,1545,1545,0
20231207,154500,1662715082,1545,1545,1545,1545,0
20231207,154400,1662715082,1545,1545,1545,1545,0
20231207,154300,1662715082,1545,1545,1545,1545,0
20231207,154200,1662715082,1545,1545,1545,1545,0
20231207,154100,1662715082,1545,1545,1545,1545,0
20231207,154000,1662715082,1545,1545,1545,1545,0
20231207,153900,1662715082,1545,1545,1545,1545,0
20231207,153800,1662715082,1545,1545,1545,1545,0
20231207,153700,1662715082,1545,1545,1545,1545,0
20231207,153600,1662715082,1545,1545,1545,1545,0
20231207,153500,1662715082,1545,1545,1545,1545,0
20231207,153400,1662715082,1545,1545,1545,1545,0
20231207,153300,1662715082,1545,1545,1545,1545,0
20231207,153200,1662715082,1545,1545,1545,1545,0
20231207,153100,1662715082,1545,1545,1545,1545,0
20231207,153000,1662715082,1545,1545,1545,1545,27914
20231207,152900,1619587952,1555,1555,1555,1555,0
20231207,152800,1619587952,1555,1555,1555,1555,0
20231207,152700,1619587952,1555,1555,1555,1555,0
20231207,152600,1619587952,1555,1555,1555,1555,0
20231207,152500,1619587952,1555,1555,1555,1555,0
20231207,152400,1619587952,1555,1555,1555,1555,0
20231207,152300,1619587952,1555,1555,1555,1555,0
20231207,152200,1619587952,1555,1555,1555,1555,0
20231207,152100,1619587952,1555,1555,1555,1555,0
20231207,152000,1619587952,1555,1555,1555,1555,0
20231207,151900,1619587952,1555,1555,1555,1554,4125
20231207,151800,1613173632,1555,1555,1560,1554,10423
20231207,151700,1596949971,1554,1555,1556,1554,2394
20231207,151600,1593227384,1555,1554,1555,1553,1323
20231207,151500,1591171909,1554,1553,1555,1553,807
20231207,151400,1589918338,1554,1554,1556,1554,548
20231207,151300,1589066682,1554,1554,1554,1553,442
20231207,151200,1588380171,1553,1554,1556,1553,3934
20231207,151100,1582267592,1556,1556,1556,1556,929
20231207,151000,1580822068,1556,1555,1556,1554,756
20231207,150900,1579646895,1556,1555,1556,1554,4961
20231207,150800,1571932355,1556,1555,1556,1554,564
20231207,150700,1571055523,1554,1554,1555,1554,1104
20231207,150600,1569339905,1553,1555,1555,1552,9530
20231207,150500,1554527002,1556,1558,1558,1556,3830
20231207,150400,1548565993,1558,1558,1558,1558,1
20231207,150300,1548564435,1558,1559,1559,1558,8622
20231207,150200,1535122749,1557,1556,1557,1556,204
20231207,150100,1534805125,1556,1556,1556,1556,190
20231207,150000,1534509485,1556,1557,1557,1556,937
20231207,145900,1533051475,1556,1562,1562,1556,6655
20231207,145800,1522691789,1556,1559,1563,1556,6174
20231207,145700,1513077946,1559,1561,1561,1559,304
20231207,145600,1512603607,1563,1563,1563,1562,1102
20231207,145500,1510881411,1563,1561,1563,1561,1230
20231207,145400,1508960298,1558,1558,1558,1558,658
20231207,145300,1507935134,1557,1559,1559,1557,5031
20231207,145200,1500096249,1558,1563,1563,1558,1554
20231207,145100,1497673796,1563,1559,1563,1559,349
20231207,145000,1497129701,1559,1562,1562,1559,3333
20231207,144900,1491930879,1563,1565,1565,1563,888
20231207,144800,1490542445,1566,1567,1567,1566,101
20231207,144700,1490384278,1566,1566,1566,1566,1220
20231207,144600,1488473758,1566,1565,1566,1565,207
20231207,144500,1488149602,1565,1565,1565,1565,962
20231207,144400,1486644072,1565,1563,1565,1563,506
20231207,144300,1485852786,1563,1563,1563,1563,348
20231207,144200,1485308862,1562,1562,1562,1562,500
20231207,144100,1484527862,1562,1562,1562,1562,192
20231207,144000,1484227958,1557,1557,1557,1557,966
20231207,143900,1482723896,1557,1557,1557,1557,1098
20231207,143800,1481014310,1561,1561,1561,1561,200
20231207,143700,1480702110,1557,1561,1561,1557,15120
20231207,143600,1457145016,1561,1561,1561,1561,0
20231207,143500,1457145016,1561,1559,1561,1559,176
20231207,143400,1456870370,1561,1561,1561,1561,150
20231207,143300,1456636220,1563,1560,1563,1559,524
20231207,143200,1455818934,1563,1563,1563,1563,2
20231207,143100,1455815808,1560,1563,1563,1560,1003
20231207,143000,1454250035,1563,1563,1563,1563,0
20231207,142900,1454250035,1563,1563,1563,1563,0
20231207,142800,1454250035,1563,1563,1563,1563,2
20231207,142700,1454246909,1563,1563,1563,1563,0
20231207,142600,1454246909,1563,1561,1563,1561,41
20231207,142500,1454182886,1563,1559,1563,1559,1053
20231207,142400,1452541171,1561,1564,1564,1559,67
20231207,142300,1452436459,1564,1558,1564,1558,460
20231207,142200,1451718380,1558,1558,1558,1557,1750
20231207,142100,1448992409,1558,1557,1558,1557,857
20231207,142000,1447657326,1558,1558,1558,1557,2518
20231207,141900,1443735734,1558,1560,1560,1558,2610
20231207,141800,1439666593,1560,1560,1560,1560,546
20231207,141700,1438814833,1561,1561,1562,1561,967
20231207,141600,1437304829,1561,1561,1561,1561,598
20231207,141500,1436371351,1561,1561,1561,1561,1572
20231207,141400,1433917459,1562,1562,1562,1562,794
20231207,141300,1432677231,1562,1562,1562,1561,714
20231207,141200,1431562341,1562,1562,1562,1562,0
20231207,141100,1431562341,1562,1562,1562,1562,50
20231207,141000,1431484241,1562,1565,1565,1562,262
20231207,140900,1431074991,1565,1565,1565,1565,0
20231207,140800,1431074991,1565,1562,1565,1562,91
20231207,140700,1430932846,1560,1560,1560,1560,488
20231207,140600,1430171566,1559,1559,1559,1559,1000
20231207,140500,1428612566,1559,1559,1559,1559,605
20231207,140400,1427669371,1559,1559,1559,1559,517
20231207,140300,1426863368,1559,1560,1560,1558,506
20231207,140200,1426074912,1560,1560,1560,1560,12
20231207,140100,1426056192,1567,1566,1567,1566,2804
20231207,140000,1421662386,1567,1557,1567,1557,262
20231207,135900,1421254282,1567,1556,1567,1556,15
20231207,135800,1421230909,1556,1557,1567,1556,1797
20231207,135700,1418433739,1556,1557,1557,1556,171
20231207,135600,1418167642,1557,1557,1557,1557,530
20231207,135500,1417342432,1557,1555,1557,1555,8636
20231207,135400,1403904635,1556,1557,1557,1556,943
20231207,135300,1402437217,1555,1557,1557,1555,5606
20231207,135200,1393713157,1557,1558,1558,1557,4983
20231207,135100,1385951914,1558,1565,1565,1558,27437
20231207,135000,1343146009,1567,1567,1567,1567,500
20231207,134900,1342362509,1567,1566,1567,1566,51
20231207,134800,1342282636,1566,1567,1567,1566,982
20231207,134700,1340744820,1566,1567,1567,1566,3593
20231207,134600,1335115090,1567,1567,1567,1567,0
20231207,134500,1335115090,1567,1570,1570,1567,2360
20231207,134400,1331415108,1572,1572,1572,1572,0
20231207,134300,1331415108,1572,1570,1572,1570,21
20231207,134200,1331382136,1568,1568,1568,1568,888
20231207,134100,1329989752,1568,1568,1568,1567,1997
20231207,134000,1326858457,1568,1568,1568,1568,1540
20231207,133900,1324443737,1568,1568,1568,1568,50
20231207,133800,1324365337,1568,1570,1570,1568,3343
20231207,133700,1319117535,1571,1573,1573,1571,3568
20231207,133600,1313507523,1575,1575,1575,1575,1187
20231207,133500,1311637998,1575,1575,1575,1574,264
20231207,133400,1311222213,1575,1576,1576,1575,2127
20231207,133300,1307871748,1577,1576,1577,1576,149
20231207,133200,1307636825,1576,1576,1576,1576,8200
20231207,133100,1294713625,1577,1576,1577,1576,909
20231207,133000,1293280139,1577,1576,1577,1576,664
20231207,132900,1292233026,1577,1576,1577,1576,65
20231207,132800,1292130585,1576,1576,1576,1576,0
20231207,132700,1292130585,1576,1576,1576,1576,1
20231207,132600,1292129009,1576,1575,1576,1575,3
20231207,132500,1292124282,1575,1575,1575,1575,1430
20231207,132400,1289872032,1575,1575,1575,1575,3262
20231207,132300,1284734382,1576,1576,1576,1576,1011
20231207,132200,1283141046,1575,1575,1575,1575,636
20231207,132100,1282139346,1576,1576,1577,1576,1850
20231207,132000,1279223745,1577,1577,1577,1577,0
20231207,131900,1279223745,1577,1576,1577,1576,1564
20231207,131800,1276758880,1575,1575,1575,1575,166
20231207,131700,1276497430,1575,1575,1575,1575,50
20231207,131600,1276418680,1576,1576,1576,1576,50
20231207,131500,1276339880,1577,1573,1577,1570,5089
20231207,131400,1268345234,1574,1574,1574,1573,104
20231207,131300,1268181539,1574,1574,1574,1574,31
20231207,131200,1268132745,1574,1574,1574,1574,14
20231207,131100,1268110709,1574,1574,1575,1574,473
20231207,131000,1267366206,1577,1577,1577,1574,259
20231207,130900,1266957913,1577,1577,1577,1577,0
20231207,130800,1266957913,1577,1577,1577,1577,1
20231207,130700,1266956336,1572,1572,1573,1572,3418
20231207,130600,1261582210,1572,1572,1572,1572,14
20231207,130500,1261560202,1578,1578,1578,1578,1
20231207,130400,1261558624,1579,1574,1579,1574,3001
20231207,130300,1256828333,1576,1576,1576,1575,318
20231207,130200,1256327265,1579,1579,1579,1579,1
20231207,130100,1256325686,1571,1571,1571,1571,2889
20231207,130000,1251787067,1571,1570,1571,1570,226
20231207,125900,1251432221,1571,1568,1571,1568,1362
20231207,125800,1249295358,1570,1570,1570,1570,400
20231207,125700,1248667358,1570,1570,1570,1570,10
20231207,125600,1248651658,1568,1568,1568,1568,10
20231207,125500,1248635978,1568,1568,1568,1568,119
20231207,125400,1248449386,1568,1570,1570,1568,91
20231207,125300,1248306608,1571,1571,1571,1571,0
20231207,125200,1248306608,1571,1571,1571,1571,850
20231207,125100,1246971258,1571,1571,1571,1571,0
20231207,125000,1246971258,1571,1571,1571,1571,2
20231207,124900,1246968116,1571,1569,1571,1569,132
20231207,124800,1246761006,1569,1569,1569,1569,1
20231207,124700,1246759437,1571,1568,1571,1568,753
20231207,124600,1245578127,1567,1567,1567,1567,0
20231207,124500,1245578127,1567,1570,1571,1567,1958
20231207,124400,1242506601,1570,1571,1571,1570,108
20231207,124300,1242336941,1571,1571,1571,1567,205
20231207,124200,1242015686,1567,1568,1568,1567,400
20231207,124100,1241388785,1571,1571,1571,1571,101
20231207,124000,1241230114,1571,1571,1571,1571,1259
20231207,123900,1239252225,1566,1571,1571,1566,481
20231207,123800,1238496899,1571,1571,1571,1571,1215
20231207,123700,1236588134,1580,1571,1580,1571,3042
20231207,123600,1231790251,1571,1571,1571,1571,55
20231207,123500,1231703846,1571,1571,1572,1571,296
20231207,123400,1231238750,1572,1570,1572,1570,202
20231207,123300,1230921500,1570,1570,1570,1570,1000
20231207,123200,1229351500,1572,1574,1574,1572,97
20231207,123100,1229198996,1574,1572,1574,1572,1750
20231207,123000,1226446842,1572,1572,1573,1572,1794
20231207,122900,1223625639,1571,1563,1571,1563,9863
20231207,122800,1208156986,1563,1563,1563,1563,11
20231207,122700,1208139793,1560,1558,1560,1558,1647
20231207,122600,1205570921,1559,1559,1559,1558,27
20231207,122500,1205528829,1558,1560,1560,1558,403
20231207,122400,1204900679,1560,1558,1560,1558,581
20231207,122300,1203994876,1559,1560,1560,1559,4981
20231207,122200,1196229297,1560,1559,1560,1559,681
20231207,122100,1195167318,1559,1560,1560,1559,321
20231207,122000,1194666576,1560,1560,1560,1559,3424
20231207,121900,1189325993,1559,1559,1563,1559,2492
20231207,121800,1185439124,1559,1562,1562,1558,13573
20231207,121700,1164269723,1562,1562,1562,1562,0
20231207,121600,1164269723,1562,1561,1562,1560,3628
20231207,121500,1158604505,1561,1561,1561,1561,1419
20231207,121400,1156389446,1561,1561,1561,1561,2000
20231207,121300,1153267446,1561,1562,1562,1561,6255
20231207,121200,1143501046,1562,1563,1563,1562,2005
20231207,121100,1140369232,1563,1563,1563,1562,112
20231207,121000,1140194177,1562,1562,1562,1562,100
20231207,120900,1140037977,1562,1562,1562,1562,200
20231207,120800,1139725577,1564,1562,1564,1562,2001
20231207,120700,1136600013,1562,1563,1564,1562,439
20231207,120600,1135914150,1563,1564,1564,1563,267
20231207,120500,1135496819,1563,1564,1564,1563,391
20231207,120400,1134885645,1564,1564,1564,1564,259
20231207,120300,1134480569,1564,1564,1564,1564,50
20231207,120200,1134402369,1564,1564,1564,1564,0
20231207,120100,1134402369,1564,1561,1564,1561,601
20231207,120000,1133464205,1561,1562,1562,1561,453
20231207,115900,1132756630,1565,1562,1565,1562,3
20231207,115800,1132751941,1565,1565,1565,1565,3
20231207,115700,1132747246,1565,1562,1565,1562,3219
20231207,115600,1127718336,1563,1564,1564,1562,5387
20231207,115500,1119303142,1563,1562,1564,1562,112
20231207,115400,1119128104,1564,1562,1565,1562,2552
20231207,115300,1115141728,1564,1564,1564,1564,277
20231207,115200,1114708500,1564,1565,1565,1564,81
20231207,115100,1114581788,1566,1566,1566,1566,0
20231207,115000,1114581788,1566,1563,1566,1562,591
20231207,114900,1113658071,1566,1566,1566,1566,0
20231207,114800,1113658071,1566,1566,1566,1566,6
20231207,114700,1113648675,1567,1567,1567,1567,31
20231207,114600,1113600098,1568,1568,1568,1568,4
20231207,114500,1113593826,1568,1563,1568,1561,2101
20231207,114400,1110312915,1563,1563,1563,1563,50
20231207,114300,1110234765,1563,1561,1563,1561,1842
20231207,114200,1107359383,1561,1561,1561,1561,1355
20231207,114100,1105244228,1562,1563,1563,1562,719
20231207,114000,1104121138,1563,1563,1563,1562,166
20231207,113900,1103861738,1563,1563,1563,1563,8
20231207,113800,1103849234,1563,1562,1563,1562,361
20231207,113700,1103284992,1563,1563,1563,1563,744
20231207,113600,1102122120,1563,1563,1563,1563,5327
20231207,113500,1093796019,1564,1564,1564,1564,360
20231207,113400,1093232979,1564,1564,1564,1564,434
20231207,113300,1092554203,1565,1565,1565,1565,95
20231207,113200,1092405528,1565,1564,1565,1564,418
20231207,113100,1091751408,1565,1564,1565,1564,1716
20231207,113000,1089067389,1563,1564,1564,1563,53
20231207,112900,1088984548,1560,1560,1560,1560,8461
20231207,112800,1075785388,1560,1559,1560,1557,5292
20231207,112700,1067539527,1559,1563,1563,1557,17682
20231207,112600,1039979000,1563,1563,1563,1562,1412
20231207,112500,1037772619,1563,1565,1565,1563,18378
20231207,112400,1009044361,1564,1566,1566,1564,3279
20231207,112300,1003910946,1570,1570,1570,1570,0
20231207,112200,1003910946,1570,1564,1570,1564,2091
20231207,112100,1000633574,1564,1568,1568,1564,11957
20231207,112000,981918743,1571,1571,1571,1571,0
20231207,111900,981918743,1571,1571,1571,1571,0
20231207,111800,981918743,1571,1571,1571,1571,620
20231207,111700,980944723,1571,1571,1571,1571,81
20231207,111600,980817472,1571,1571,1571,1571,0
20231207,111500,980817472,1571,1568,1571,1566,2228
20231207,111400,977325952,1571,1568,1571,1566,4271
20231207,111300,970636327,1567,1567,1567,1567,0
20231207,111200,970636327,1567,1568,1568,1566,3842
20231207,111100,964614806,1568,1570,1570,1568,2419
20231207,111000,960820074,1570,1570,1570,1570,1077
20231207,110900,959129184,1570,1572,1572,1570,3097
20231207,110800,954265334,1571,1571,1571,1570,5057
20231207,110700,946321987,1570,1570,1570,1570,125
20231207,110600,946125737,1571,1571,1571,1571,0
20231207,110500,946125737,1571,1571,1571,1571,1656
20231207,110400,943524161,1571,1571,1572,1571,815
20231207,110300,942243593,1571,1571,1571,1571,202
20231207,110200,941926251,1572,1572,1572,1572,914
20231207,110100,940489443,1572,1572,1573,1572,136
20231207,110000,940275649,1572,1571,1574,1571,217
20231207,105900,939934693,1571,1572,1572,1571,623
20231207,105800,938955338,1571,1571,1571,1571,3
20231207,105700,938950625,1570,1573,1573,1570,2480
20231207,105600,935051203,1573,1571,1573,1571,5224
20231207,105500,926841851,1571,1572,1572,1571,2465
20231207,105400,922968569,1573,1572,1573,1572,700
20231207,105300,921867559,1572,1572,1572,1572,2463
20231207,105200,917995723,1571,1571,1571,1571,302
20231207,105100,917521281,1572,1572,1572,1571,3015
20231207,105000,912783050,1573,1572,1573,1572,2247
20231207,104900,909250749,1573,1573,1573,1573,1100
20231207,104800,907520449,1575,1578,1578,1575,2156
20231207,104700,904118335,1580,1579,1580,1578,3245
20231207,104600,898992890,1578,1578,1578,1578,810
20231207,104500,897714710,1578,1575,1578,1575,6349
20231207,104400,887701924,1575,1575,1575,1575,106
20231207,104300,887534974,1573,1572,1575,1572,973
20231207,104200,886003510,1574,1574,1574,1574,100
20231207,104100,885846110,1574,1574,1574,1574,482
20231207,104000,885087442,1574,1574,1574,1571,1260
20231207,103900,883107602,1574,1575,1575,1570,1871
20231207,103800,880165711,1572,1572,1575,1572,1330
20231207,103700,878074873,1572,1572,1572,1572,964
20231207,103600,876559465,1573,1572,1573,1572,665
20231207,103500,875513427,1572,1571,1574,1571,2189
20231207,103400,872074029,1571,1575,1575,1571,319
20231207,103300,871572457,1576,1576,1576,1571,1285
20231207,103200,869552781,1576,1576,1576,1575,61
20231207,103100,869456654,1576,1577,1577,1576,246
20231207,103000,869068946,1577,1577,1577,1571,204
20231207,102900,868747610,1577,1571,1577,1571,725
20231207,102800,867606085,1570,1576,1577,1570,195
20231207,102700,867298792,1577,1577,1577,1570,293
20231207,102600,866836985,1577,1576,1577,1576,756
20231207,102500,865645507,1576,1576,1576,1570,178
20231207,102400,865365921,1576,1577,1577,1570,2752
20231207,102300,861032654,1577,1576,1577,1570,665
20231207,102200,859986995,1576,1570,1576,1570,941
20231207,102100,858506183,1570,1576,1576,1570,1176
20231207,102000,856656659,1570,1569,1576,1569,3172
20231207,101900,851675958,1569,1568,1569,1566,3018
20231207,101800,846943076,1565,1565,1568,1564,845
20231207,101700,845620959,1565,1564,1565,1563,2940
20231207,101600,841025224,1564,1564,1565,1563,2256
20231207,101500,837496404,1563,1569,1569,1563,11823
20231207,101400,818971992,1573,1567,1575,1567,1216
20231207,101300,817064824,1567,1576,1576,1567,6456
20231207,101200,806931457,1570,1568,1578,1567,2017
20231207,101100,803769235,1568,1579,1579,1567,5042
20231207,101000,795859324,1570,1579,1580,1569,13821
20231207,100900,774137302,1575,1580,1580,1573,41
20231207,100800,774072686,1580,1585,1585,1572,8945
20231207,100700,759976051,1584,1575,1585,1575,1764
20231207,100600,757191627,1579,1584,1584,1575,26210
20231207,100500,715873261,1580,1581,1584,1580,5884
20231207,100400,706575760,1585,1584,1585,1581,372
20231207,100300,705987573,1581,1581,1585,1581,1533
20231207,100200,703563816,1581,1585,1585,1581,9546
20231207,100100,688455306,1585,1586,1589,1585,1384
20231207,100000,686260285,1589,1588,1589,1584,8813
20231207,095900,672287442,1589,1589,1589,1589,400
20231207,095800,671651842,1586,1589,1589,1586,807
20231207,095700,670371423,1587,1589,1589,1587,857
20231207,095600,669009877,1590,1594,1594,1590,1528
20231207,095500,666579348,1594,1591,1596,1591,175
20231207,095400,666300906,1596,1596,1596,1596,1211
20231207,095300,664368150,1596,1596,1596,1591,3461
20231207,095200,658856184,1596,1589,1596,1589,381
20231207,095100,658248365,1589,1589,1598,1589,2959
20231207,095000,653523694,1589,1588,1589,1586,6602
20231207,094900,643043739,1585,1587,1588,1585,190
20231207,094800,642742292,1587,1584,1587,1583,751
20231207,094700,641552155,1585,1585,1585,1585,62
20231207,094600,641453885,1584,1585,1585,1584,896
20231207,094500,640034573,1584,1584,1585,1584,7980
20231207,094400,627394093,1584,1584,1584,1583,1627
20231207,094300,624816960,1583,1584,1584,1582,1927
20231207,094200,621767582,1584,1584,1584,1582,6117
20231207,094100,612083123,1585,1585,1585,1584,2625
20231207,094000,607924944,1585,1585,1588,1584,1452
20231207,093900,605624646,1585,1588,1588,1585,223
20231207,093800,605270811,1588,1584,1588,1583,8420
20231207,093700,591935070,1584,1583,1585,1583,5791
20231207,093600,582763844,1582,1591,1591,1580,17889
20231207,093500,554416857,1591,1592,1593,1591,10034
20231207,093400,538442832,1590,1596,1596,1589,17857
20231207,093300,510024626,1593,1598,1598,1593,7835
20231207,093200,497523395,1598,1599,1599,1598,1916
20231207,093100,494461560,1599,1598,1599,1598,742
20231207,093000,493275726,1599,1599,1599,1598,645
20231207,092900,492244739,1599,1599,1599,1598,3056
20231207,092800,487359519,1599,1600,1600,1598,2116
20231207,092700,483976621,1599,1601,1601,1599,4340
20231207,092600,477032822,1600,1609,1609,1600,30
20231207,092500,476984628,1609,1607,1610,1600,4692
20231207,092400,469468590,1610,1607,1610,1606,111
20231207,092300,469290288,1605,1605,1605,1605,1093
20231207,092200,467536023,1605,1600,1610,1600,8606
20231207,092100,453694497,1605,1600,1605,1598,2501
20231207,092000,449693015,1600,1602,1605,1599,10116
20231207,091900,433508901,1602,1602,1605,1602,4323
20231207,091800,426583449,1602,1600,1602,1600,2431
20231207,091700,422690432,1602,1604,1604,1599,348
20231207,091600,422133582,1599,1601,1605,1599,7565
20231207,091500,410029093,1601,1604,1605,1600,12171
20231207,091400,390537931,1605,1607,1607,1605,6352
20231207,091300,380334601,1607,1606,1607,1605,14472
20231207,091200,357082763,1606,1611,1611,1606,4749
20231207,091100,349451785,1612,1607,1612,1605,2078
20231207,091000,346114694,1607,1617,1617,1607,17946
20231207,090900,317203560,1617,1619,1619,1617,6191
20231207,090800,307189446,1619,1620,1620,1619,955
20231207,090700,305642690,1619,1619,1621,1618,6296
20231207,090600,295453627,1619,1620,1620,1619,3357
20231207,090500,290018016,1618,1621,1621,1618,2730
20231207,090400,285597728,1621,1632,1632,1620,19372
20231207,090300,254098812,1632,1641,1641,1632,8237
20231207,090200,240644736,1641,1641,1646,1631,34798
20231207,090100,183632070,1641,1615,1647,1615,41928
20231207,090000,115087725,1615,1600,1615,1599,71568