KissMeData/319400/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,210500,2019318985,3430,3430,3430,3430,55950
20231212,210400,2019318985,3430,3430,3430,3430,0
20231212,210300,2019318985,3430,3430,3430,3430,0
20231212,210200,2019318985,3430,3430,3430,3430,0
20231212,210100,2019318985,3430,3430,3430,3430,0
20231212,210000,2019318985,3430,3430,3430,3430,0
20231212,205900,2019318985,3430,3430,3430,3430,0
20231212,205800,2019318985,3430,3430,3430,3430,0
20231212,205700,2019318985,3430,3430,3430,3430,0
20231212,205600,2019318985,3430,3430,3430,3430,0
20231212,205500,2019318985,3430,3430,3430,3430,0
20231212,205400,2019318985,3430,3430,3430,3430,0
20231212,205300,2019318985,3430,3430,3430,3430,0
20231212,205200,2019318985,3430,3430,3430,3430,0
20231212,205100,2019318985,3430,3430,3430,3430,0
20231212,205000,2019318985,3430,3430,3430,3430,0
20231212,204900,2019318985,3430,3430,3430,3430,0
20231212,204800,2019318985,3430,3430,3430,3430,0
20231212,204700,2019318985,3430,3430,3430,3430,0
20231212,204600,2019318985,3430,3430,3430,3430,0
20231212,204500,2019318985,3430,3430,3430,3430,0
20231212,204400,2019318985,3430,3430,3430,3430,0
20231212,204300,2019318985,3430,3430,3430,3430,0
20231212,204200,2019318985,3430,3430,3430,3430,0
20231212,204100,2019318985,3430,3430,3430,3430,0
20231212,204000,2019318985,3430,3430,3430,3430,0
20231212,203900,2019318985,3430,3430,3430,3430,0
20231212,203800,2019318985,3430,3430,3430,3430,0
20231212,203700,2019318985,3430,3430,3430,3430,0
20231212,203600,2019318985,3430,3430,3430,3430,0
20231212,203500,2019318985,3430,3430,3430,3430,55950
20231212,203400,2019318985,3430,3430,3430,3430,0
20231212,203300,2019318985,3430,3430,3430,3430,0
20231212,203200,2019318985,3430,3430,3430,3430,0
20231212,203100,2019318985,3430,3430,3430,3430,0
20231212,203000,2019318985,3430,3430,3430,3430,0
20231212,202900,2019318985,3430,3430,3430,3430,0
20231212,202800,2019318985,3430,3430,3430,3430,0
20231212,202700,2019318985,3430,3430,3430,3430,0
20231212,202600,2019318985,3430,3430,3430,3430,0
20231212,202500,2019318985,3430,3430,3430,3430,0
20231212,202400,2019318985,3430,3430,3430,3430,0
20231212,202300,2019318985,3430,3430,3430,3430,0
20231212,202200,2019318985,3430,3430,3430,3430,0
20231212,202100,2019318985,3430,3430,3430,3430,0
20231212,202000,2019318985,3430,3430,3430,3430,0
20231212,201900,2019318985,3430,3430,3430,3430,0
20231212,201800,2019318985,3430,3430,3430,3430,0
20231212,201700,2019318985,3430,3430,3430,3430,0
20231212,201600,2019318985,3430,3430,3430,3430,0
20231212,201500,2019318985,3430,3430,3430,3430,0
20231212,201400,2019318985,3430,3430,3430,3430,0
20231212,201300,2019318985,3430,3430,3430,3430,0
20231212,201200,2019318985,3430,3430,3430,3430,0
20231212,201100,2019318985,3430,3430,3430,3430,0
20231212,201000,2019318985,3430,3430,3430,3430,0
20231212,200900,2019318985,3430,3430,3430,3430,0
20231212,200800,2019318985,3430,3430,3430,3430,0
20231212,200700,2019318985,3430,3430,3430,3430,0
20231212,200600,2019318985,3430,3430,3430,3430,0
20231212,200500,2019318985,3430,3430,3430,3430,55950
20231212,200400,2019318985,3430,3430,3430,3430,0
20231212,200300,2019318985,3430,3430,3430,3430,0
20231212,200200,2019318985,3430,3430,3430,3430,0
20231212,200100,2019318985,3430,3430,3430,3430,0
20231212,200000,2019318985,3430,3430,3430,3430,0
20231212,195900,2019318985,3430,3430,3430,3430,0
20231212,195800,2019318985,3430,3430,3430,3430,0
20231212,195700,2019318985,3430,3430,3430,3430,0
20231212,195600,2019318985,3430,3430,3430,3430,0
20231212,195500,2019318985,3430,3430,3430,3430,0
20231212,195400,2019318985,3430,3430,3430,3430,0
20231212,195300,2019318985,3430,3430,3430,3430,0
20231212,195200,2019318985,3430,3430,3430,3430,0
20231212,195100,2019318985,3430,3430,3430,3430,0
20231212,195000,2019318985,3430,3430,3430,3430,0
20231212,194900,2019318985,3430,3430,3430,3430,0
20231212,194800,2019318985,3430,3430,3430,3430,0
20231212,194700,2019318985,3430,3430,3430,3430,0
20231212,194600,2019318985,3430,3430,3430,3430,0
20231212,194500,2019318985,3430,3430,3430,3430,0
20231212,194400,2019318985,3430,3430,3430,3430,0
20231212,194300,2019318985,3430,3430,3430,3430,0
20231212,194200,2019318985,3430,3430,3430,3430,0
20231212,194100,2019318985,3430,3430,3430,3430,0
20231212,194000,2019318985,3430,3430,3430,3430,0
20231212,193900,2019318985,3430,3430,3430,3430,0
20231212,193800,2019318985,3430,3430,3430,3430,0
20231212,193700,2019318985,3430,3430,3430,3430,0
20231212,193600,2019318985,3430,3430,3430,3430,0
20231212,193500,2019318985,3430,3430,3430,3430,55950
20231212,193400,2019318985,3430,3430,3430,3430,0
20231212,193300,2019318985,3430,3430,3430,3430,0
20231212,193200,2019318985,3430,3430,3430,3430,0
20231212,193100,2019318985,3430,3430,3430,3430,0
20231212,193000,2019318985,3430,3430,3430,3430,0
20231212,192900,2019318985,3430,3430,3430,3430,0
20231212,192800,2019318985,3430,3430,3430,3430,0
20231212,192700,2019318985,3430,3430,3430,3430,0
20231212,192600,2019318985,3430,3430,3430,3430,0
20231212,192500,2019318985,3430,3430,3430,3430,0
20231212,192400,2019318985,3430,3430,3430,3430,0
20231212,192300,2019318985,3430,3430,3430,3430,0
20231212,192200,2019318985,3430,3430,3430,3430,0
20231212,192100,2019318985,3430,3430,3430,3430,0
20231212,192000,2019318985,3430,3430,3430,3430,0
20231212,191900,2019318985,3430,3430,3430,3430,0
20231212,191800,2019318985,3430,3430,3430,3430,0
20231212,191700,2019318985,3430,3430,3430,3430,0
20231212,191600,2019318985,3430,3430,3430,3430,0
20231212,191500,2019318985,3430,3430,3430,3430,0
20231212,191400,2019318985,3430,3430,3430,3430,0
20231212,191300,2019318985,3430,3430,3430,3430,0
20231212,191200,2019318985,3430,3430,3430,3430,0
20231212,191100,2019318985,3430,3430,3430,3430,0
20231212,191000,2019318985,3430,3430,3430,3430,0
20231212,190900,2019318985,3430,3430,3430,3430,0
20231212,190800,2019318985,3430,3430,3430,3430,0
20231212,190700,2019318985,3430,3430,3430,3430,0
20231212,190600,2019318985,3430,3430,3430,3430,0
20231212,190500,2019318985,3430,3430,3430,3430,55950
20231212,190400,2019318985,3430,3430,3430,3430,0
20231212,190300,2019318985,3430,3430,3430,3430,0
20231212,190200,2019318985,3430,3430,3430,3430,0
20231212,190100,2019318985,3430,3430,3430,3430,0
20231212,190000,2019318985,3430,3430,3430,3430,0
20231212,185900,2019318985,3430,3430,3430,3430,0
20231212,185800,2019318985,3430,3430,3430,3430,0
20231212,185700,2019318985,3430,3430,3430,3430,0
20231212,185600,2019318985,3430,3430,3430,3430,0
20231212,185500,2019318985,3430,3430,3430,3430,0
20231212,185400,2019318985,3430,3430,3430,3430,0
20231212,185300,2019318985,3430,3430,3430,3430,0
20231212,185200,2019318985,3430,3430,3430,3430,0
20231212,185100,2019318985,3430,3430,3430,3430,0
20231212,185000,2019318985,3430,3430,3430,3430,0
20231212,184900,2019318985,3430,3430,3430,3430,0
20231212,184800,2019318985,3430,3430,3430,3430,0
20231212,184700,2019318985,3430,3430,3430,3430,0
20231212,184600,2019318985,3430,3430,3430,3430,0
20231212,184500,2019318985,3430,3430,3430,3430,0
20231212,184400,2019318985,3430,3430,3430,3430,0
20231212,184300,2019318985,3430,3430,3430,3430,0
20231212,184200,2019318985,3430,3430,3430,3430,0
20231212,184100,2019318985,3430,3430,3430,3430,0
20231212,184000,2019318985,3430,3430,3430,3430,0
20231212,183900,2019318985,3430,3430,3430,3430,0
20231212,183800,2019318985,3430,3430,3430,3430,0
20231212,183700,2019318985,3430,3430,3430,3430,0
20231212,183600,2019318985,3430,3430,3430,3430,0
20231212,183500,2019318985,3430,3430,3430,3430,55950
20231212,183400,2019318985,3430,3430,3430,3430,0
20231212,183300,2019318985,3430,3430,3430,3430,0
20231212,183200,2019318985,3430,3430,3430,3430,0
20231212,183100,2019318985,3430,3430,3430,3430,0
20231212,183000,2019318985,3430,3430,3430,3430,0
20231212,182900,2019318985,3430,3430,3430,3430,0
20231212,182800,2019318985,3430,3430,3430,3430,0
20231212,182700,2019318985,3430,3430,3430,3430,0
20231212,182600,2019318985,3430,3430,3430,3430,0
20231212,182500,2019318985,3430,3430,3430,3430,0
20231212,182400,2019318985,3430,3430,3430,3430,0
20231212,182300,2019318985,3430,3430,3430,3430,0
20231212,182200,2019318985,3430,3430,3430,3430,0
20231212,182100,2019318985,3430,3430,3430,3430,0
20231212,182000,2019318985,3430,3430,3430,3430,0
20231212,181900,2019318985,3430,3430,3430,3430,0
20231212,181800,2019318985,3430,3430,3430,3430,0
20231212,181700,2019318985,3430,3430,3430,3430,0
20231212,181600,2019318985,3430,3430,3430,3430,0
20231212,181500,2019318985,3430,3430,3430,3430,0
20231212,181400,2019318985,3430,3430,3430,3430,0
20231212,181300,2019318985,3430,3430,3430,3430,0
20231212,181200,2019318985,3430,3430,3430,3430,0
20231212,181100,2019318985,3430,3430,3430,3430,0
20231212,181000,2019318985,3430,3430,3430,3430,0
20231212,180900,2019318985,3430,3430,3430,3430,0
20231212,180800,2019318985,3430,3430,3430,3430,0
20231212,180700,2019318985,3430,3430,3430,3430,0
20231212,180600,2019318985,3430,3430,3430,3430,0
20231212,180500,2019318985,3430,3430,3430,3430,55950
20231212,180400,2019318985,3430,3430,3430,3430,0
20231212,180300,2019318985,3430,3430,3430,3430,0
20231212,180200,2019318985,3430,3430,3430,3430,0
20231212,180100,2019318985,3430,3430,3430,3430,0
20231212,180000,2019318985,3430,3430,3430,3430,0
20231212,175900,2019318985,3430,3430,3430,3430,0
20231212,175800,2019318985,3430,3430,3430,3430,0
20231212,175700,2019318985,3430,3430,3430,3430,0
20231212,175600,2019318985,3430,3430,3430,3430,0
20231212,175500,2019318985,3430,3430,3430,3430,0
20231212,175400,2019318985,3430,3430,3430,3430,0
20231212,175300,2019318985,3430,3430,3430,3430,0
20231212,175200,2019318985,3430,3430,3430,3430,0
20231212,175100,2019318985,3430,3430,3430,3430,0
20231212,175000,2019318985,3430,3430,3430,3430,0
20231212,174900,2019318985,3430,3430,3430,3430,0
20231212,174800,2019318985,3430,3430,3430,3430,0
20231212,174700,2019318985,3430,3430,3430,3430,0
20231212,174600,2019318985,3430,3430,3430,3430,0
20231212,174500,2019318985,3430,3430,3430,3430,0
20231212,174400,2019318985,3430,3430,3430,3430,0
20231212,174300,2019318985,3430,3430,3430,3430,0
20231212,174200,2019318985,3430,3430,3430,3430,0
20231212,174100,2019318985,3430,3430,3430,3430,0
20231212,174000,2019318985,3430,3430,3430,3430,0
20231212,173900,2019318985,3430,3430,3430,3430,0
20231212,173800,2019318985,3430,3430,3430,3430,0
20231212,173700,2019318985,3430,3430,3430,3430,0
20231212,173600,2019318985,3430,3430,3430,3430,0
20231212,173500,2019318985,3430,3430,3430,3430,55950
20231212,173400,2019318985,3430,3430,3430,3430,0
20231212,173300,2019318985,3430,3430,3430,3430,0
20231212,173200,2019318985,3430,3430,3430,3430,0
20231212,173100,2019318985,3430,3430,3430,3430,0
20231212,173000,2019318985,3430,3430,3430,3430,0
20231212,172900,2019318985,3430,3430,3430,3430,0
20231212,172800,2019318985,3430,3430,3430,3430,0
20231212,172700,2019318985,3430,3430,3430,3430,0
20231212,172600,2019318985,3430,3430,3430,3430,0
20231212,172500,2019318985,3430,3430,3430,3430,0
20231212,172400,2019318985,3430,3430,3430,3430,0
20231212,172300,2019318985,3430,3430,3430,3430,0
20231212,172200,2019318985,3430,3430,3430,3430,0
20231212,172100,2019318985,3430,3430,3430,3430,0
20231212,172000,2019318985,3430,3430,3430,3430,0
20231212,171900,2019318985,3430,3430,3430,3430,0
20231212,171800,2019318985,3430,3430,3430,3430,0
20231212,171700,2019318985,3430,3430,3430,3430,0
20231212,171600,2019318985,3430,3430,3430,3430,0
20231212,171500,2019318985,3430,3430,3430,3430,0
20231212,171400,2019318985,3430,3430,3430,3430,0
20231212,171300,2019318985,3430,3430,3430,3430,0
20231212,171200,2019318985,3430,3430,3430,3430,0
20231212,171100,2019318985,3430,3430,3430,3430,0
20231212,171000,2019318985,3430,3430,3430,3430,0
20231212,170900,2019318985,3430,3430,3430,3430,0
20231212,170800,2019318985,3430,3430,3430,3430,0
20231212,170700,2019318985,3430,3430,3430,3430,0
20231212,170600,2019318985,3430,3430,3430,3430,0
20231212,170500,2019318985,3430,3430,3430,3430,55950
20231212,170400,2019318985,3430,3430,3430,3430,0
20231212,170300,2019318985,3430,3430,3430,3430,0
20231212,170200,2019318985,3430,3430,3430,3430,0
20231212,170100,2019318985,3430,3430,3430,3430,0
20231212,170000,2019318985,3430,3430,3430,3430,0
20231212,165900,2019318985,3430,3430,3430,3430,0
20231212,165800,2019318985,3430,3430,3430,3430,0
20231212,165700,2019318985,3430,3430,3430,3430,0
20231212,165600,2019318985,3430,3430,3430,3430,0
20231212,165500,2019318985,3430,3430,3430,3430,0
20231212,165400,2019318985,3430,3430,3430,3430,0
20231212,165300,2019318985,3430,3430,3430,3430,0
20231212,165200,2019318985,3430,3430,3430,3430,0
20231212,165100,2019318985,3430,3430,3430,3430,0
20231212,165000,2019318985,3430,3430,3430,3430,0
20231212,164900,2019318985,3430,3430,3430,3430,0
20231212,164800,2019318985,3430,3430,3430,3430,0
20231212,164700,2019318985,3430,3430,3430,3430,0
20231212,164600,2019318985,3430,3430,3430,3430,0
20231212,164500,2019318985,3430,3430,3430,3430,0
20231212,164400,2019318985,3430,3430,3430,3430,0
20231212,164300,2019318985,3430,3430,3430,3430,0
20231212,164200,2019318985,3430,3430,3430,3430,0
20231212,164100,2019318985,3430,3430,3430,3430,0
20231212,164000,2019318985,3430,3430,3430,3430,0
20231212,163900,2019318985,3430,3430,3430,3430,0
20231212,163800,2019318985,3430,3430,3430,3430,0
20231212,163700,2019318985,3430,3430,3430,3430,0
20231212,163600,2019318985,3430,3430,3430,3430,0
20231212,163500,2019318985,3430,3430,3430,3430,55950
20231212,163400,2019318985,3430,3430,3430,3430,0
20231212,163300,2019318985,3430,3430,3430,3430,0
20231212,163200,2019318985,3430,3430,3430,3430,0
20231212,163100,2019318985,3430,3430,3430,3430,0
20231212,163000,2019318985,3430,3430,3430,3430,0
20231212,162900,2019318985,3430,3430,3430,3430,0
20231212,162800,2019318985,3430,3430,3430,3430,0
20231212,162700,2019318985,3430,3430,3430,3430,0
20231212,162600,2019318985,3430,3430,3430,3430,0
20231212,162500,2019318985,3430,3430,3430,3430,0
20231212,162400,2019318985,3430,3430,3430,3430,0
20231212,162300,2019318985,3430,3430,3430,3430,0
20231212,162200,2019318985,3430,3430,3430,3430,0
20231212,162100,2019318985,3430,3430,3430,3430,0
20231212,162000,2019318985,3430,3430,3430,3430,0
20231212,161900,2019318985,3430,3430,3430,3430,0
20231212,161800,2019318985,3430,3430,3430,3430,0
20231212,161700,2019318985,3430,3430,3430,3430,0
20231212,161600,2019318985,3430,3430,3430,3430,0
20231212,161500,2019318985,3430,3430,3430,3430,0
20231212,161400,2019318985,3430,3430,3430,3430,0
20231212,161300,2019318985,3430,3430,3430,3430,0
20231212,161200,2019318985,3430,3430,3430,3430,0
20231212,161100,2019318985,3430,3430,3430,3430,0
20231212,161000,2019318985,3430,3430,3430,3430,0
20231212,160900,2019318985,3430,3430,3430,3430,0
20231212,160800,2019318985,3430,3430,3430,3430,0
20231212,160700,2019318985,3430,3430,3430,3430,0
20231212,160600,2019318985,3430,3430,3430,3430,0
20231212,160500,2019318985,3430,3430,3430,3430,55950
20231212,160400,2019318985,3430,3430,3430,3430,0
20231212,160300,2019318985,3430,3430,3430,3430,0
20231212,160200,2019318985,3430,3430,3430,3430,0
20231212,160100,2019318985,3430,3430,3430,3430,0
20231212,160000,2019318985,3430,3430,3430,3430,0
20231212,155900,2019318985,3430,3430,3430,3430,0
20231212,155800,2019318985,3430,3430,3430,3430,0
20231212,155700,2019318985,3430,3430,3430,3430,0
20231212,155600,2019318985,3430,3430,3430,3430,0
20231212,155500,2019318985,3430,3430,3430,3430,0
20231212,155400,2019318985,3430,3430,3430,3430,0
20231212,155300,2019318985,3430,3430,3430,3430,0
20231212,155200,2019318985,3430,3430,3430,3430,0
20231212,155100,2019318985,3430,3430,3430,3430,0
20231212,155000,2019318985,3430,3430,3430,3430,0
20231212,154900,2019318985,3430,3430,3430,3430,0
20231212,154800,2019318985,3430,3430,3430,3430,0
20231212,154700,2019318985,3430,3430,3430,3430,0
20231212,154600,2019318985,3430,3430,3430,3430,0
20231212,154500,2019318985,3430,3430,3430,3430,0
20231212,154400,2019318985,3430,3430,3430,3430,0
20231212,154300,2019318985,3430,3430,3430,3430,0
20231212,154200,2019318985,3430,3430,3430,3430,0
20231212,154100,2019318985,3430,3430,3430,3430,0
20231212,154000,2019318985,3430,3430,3430,3430,0
20231212,153900,2019318985,3430,3430,3430,3430,0
20231212,153800,2019318985,3430,3430,3430,3430,0
20231212,153700,2019318985,3430,3430,3430,3430,0
20231212,153600,2019318985,3430,3430,3430,3430,0
20231212,153500,2019318985,3430,3430,3430,3430,55950
20231212,153400,2019318985,3430,3430,3430,3430,0
20231212,153300,2019318985,3430,3430,3430,3430,0
20231212,153200,2019318985,3430,3430,3430,3430,0
20231212,153100,2019318985,3430,3430,3430,3430,0
20231212,153000,2019318985,3430,3430,3430,3430,55950
20231212,152900,1827410485,3445,3445,3445,3445,0
20231212,152800,1827410485,3445,3445,3445,3445,0
20231212,152700,1827410485,3445,3445,3445,3445,0
20231212,152600,1827410485,3445,3445,3445,3445,0
20231212,152500,1827410485,3445,3445,3445,3445,0
20231212,152400,1827410485,3445,3445,3445,3445,0
20231212,152300,1827410485,3445,3445,3445,3445,0
20231212,152200,1827410485,3445,3445,3445,3445,0
20231212,152100,1827410485,3445,3445,3445,3445,0
20231212,152000,1827410485,3445,3445,3445,3445,0
20231212,151900,1827410485,3445,3445,3445,3440,5607
20231212,151800,1808116900,3440,3445,3445,3435,5232
20231212,151700,1790114520,3440,3440,3445,3440,3235
20231212,151600,1778985290,3445,3440,3445,3440,1177
20231212,151500,1774934660,3440,3445,3445,3440,2830
20231212,151400,1765199005,3445,3440,3445,3435,1174
20231212,151300,1761160590,3445,3440,3445,3435,3052
20231212,151200,1750663935,3445,3445,3445,3440,397
20231212,151100,1749297325,3445,3440,3445,3440,1336
20231212,151000,1744701475,3440,3440,3440,3440,2655
20231212,150900,1735568275,3440,3440,3445,3440,566
20231212,150800,1733621215,3445,3440,3445,3440,1904
20231212,150700,1727068880,3445,3445,3445,3445,1000
20231212,150600,1723623880,3445,3445,3445,3445,140
20231212,150500,1723141580,3445,3445,3445,3445,3084
20231212,150400,1712517200,3450,3450,3450,3450,200
20231212,150300,1711827200,3450,3445,3450,3445,1598
20231212,150200,1706322085,3445,3445,3445,3445,15
20231212,150100,1706270410,3445,3445,3445,3440,612
20231212,150000,1704164070,3445,3450,3450,3445,5523
20231212,145900,1685137325,3445,3450,3450,3445,126
20231212,145800,1684703250,3445,3445,3445,3445,258
20231212,145700,1683814440,3445,3450,3450,3445,103
20231212,145600,1683459595,3445,3450,3450,3445,110
20231212,145500,1683080595,3450,3450,3450,3450,0
20231212,145400,1683080595,3450,3445,3450,3445,542
20231212,145300,1681212400,3450,3450,3450,3450,58
20231212,145200,1681012300,3450,3445,3450,3440,2917
20231212,145100,1670959850,3445,3445,3445,3440,1404
20231212,145000,1666123570,3445,3440,3445,3440,664
20231212,144900,1663837580,3440,3440,3445,3440,896
20231212,144800,1660753670,3440,3445,3445,3440,703
20231212,144700,1658333280,3445,3445,3450,3445,546
20231212,144600,1656451310,3445,3450,3450,3445,2457
20231212,144500,1647986935,3445,3445,3450,3445,6215
20231212,144400,1626565810,3450,3450,3450,3445,136
20231212,144300,1626096660,3450,3450,3450,3450,125
20231212,144200,1625665410,3455,3455,3455,3455,0
20231212,144100,1625665410,3455,3455,3455,3455,794
20231212,144000,1622922140,3440,3445,3455,3440,3
20231212,143900,1622911800,3445,3445,3445,3445,9
20231212,143800,1622880795,3445,3455,3455,3445,631
20231212,143700,1620703990,3455,3455,3455,3455,700
20231212,143600,1618285490,3455,3445,3455,3440,77
20231212,143500,1618020315,3445,3445,3445,3445,1795
20231212,143400,1611836540,3450,3450,3450,3450,28
20231212,143300,1611739940,3450,3450,3450,3450,5
20231212,143200,1611722690,3450,3450,3450,3450,745
20231212,143100,1609152440,3450,3445,3450,3445,735
20231212,143000,1606620010,3450,3450,3450,3445,627
20231212,142900,1604459965,3450,3450,3450,3450,308
20231212,142800,1603397365,3455,3455,3455,3455,0
20231212,142700,1603397365,3455,3450,3460,3445,208
20231212,142600,1602678105,3450,3445,3450,3445,4668
20231212,142500,1586575850,3450,3455,3455,3450,5308
20231212,142400,1568263245,3455,3455,3455,3450,116
20231212,142300,1567863035,3455,3450,3455,3450,309
20231212,142200,1566796955,3450,3455,3455,3450,6790
20231212,142100,1543359185,3455,3460,3460,3455,87
20231212,142000,1543058290,3460,3460,3460,3450,1096
20231212,141900,1539268745,3460,3450,3460,3450,1363
20231212,141800,1534565385,3460,3455,3460,3450,884
20231212,141700,1531511655,3455,3455,3460,3455,111
20231212,141600,1531128145,3460,3460,3460,3455,145
20231212,141500,1530626500,3450,3460,3460,3450,2
20231212,141400,1530619590,3460,3450,3460,3450,3876
20231212,141300,1517238270,3450,3450,3450,3450,2721
20231212,141200,1507850820,3455,3455,3455,3450,1066
20231212,141100,1504173105,3455,3455,3455,3455,1
20231212,141000,1504169650,3450,3450,3450,3450,581
20231212,140900,1502165200,3455,3455,3455,3455,1
20231212,140800,1502161745,3455,3455,3455,3455,50
20231212,140700,1501988995,3450,3455,3455,3450,963
20231212,140600,1498665830,3460,3455,3460,3455,14
20231212,140500,1498617415,3455,3460,3460,3450,66
20231212,140400,1498389695,3460,3460,3460,3460,0
20231212,140300,1498389695,3460,3445,3460,3445,35
20231212,140200,1498269105,3450,3450,3450,3450,2966
20231212,140100,1488036405,3450,3450,3450,3450,731
20231212,140000,1485514455,3450,3450,3450,3450,3054
20231212,135900,1474978155,3450,3445,3450,3445,4132
20231212,135800,1460743115,3450,3455,3455,3450,7406
20231212,135700,1435192320,3455,3455,3455,3455,0
20231212,135600,1435192320,3455,3455,3455,3455,71
20231212,135500,1434947015,3455,3455,3455,3455,977
20231212,135400,1431571480,3455,3455,3455,3455,5001
20231212,135300,1414293025,3455,3460,3460,3455,41
20231212,135200,1414151360,3460,3460,3460,3460,0
20231212,135100,1414151360,3460,3460,3460,3460,593
20231212,135000,1412099580,3460,3460,3460,3460,10
20231212,134900,1412064980,3460,3465,3465,3460,36
20231212,134800,1411940320,3465,3465,3465,3465,201
20231212,134700,1411243855,3460,3460,3460,3460,100
20231212,134600,1410897855,3460,3460,3460,3460,861
20231212,134500,1407918795,3460,3460,3465,3460,207
20231212,134400,1407202570,3460,3460,3465,3460,422
20231212,134300,1405742435,3460,3460,3460,3460,1341
20231212,134200,1401102575,3460,3460,3460,3460,0
20231212,134100,1401102575,3460,3460,3460,3460,0
20231212,134000,1401102575,3460,3460,3465,3460,1203
20231212,133900,1396940190,3460,3460,3460,3460,0
20231212,133800,1396940190,3460,3465,3465,3460,1344
20231212,133700,1392285230,3465,3465,3470,3465,344
20231212,133600,1391093260,3470,3465,3470,3465,516
20231212,133500,1389302990,3465,3470,3470,3465,20
20231212,133400,1389233635,3470,3465,3470,3465,104
20231212,133300,1388873255,3470,3470,3470,3460,4832
20231212,133200,1372142535,3465,3470,3470,3465,639
20231212,133100,1369925480,3470,3465,3470,3465,3766
20231212,133000,1356876275,3465,3460,3465,3460,6749
20231212,132900,1333523620,3460,3460,3460,3460,3
20231212,132800,1333513240,3460,3455,3460,3455,3
20231212,132700,1333502865,3455,3455,3460,3455,31
20231212,132600,1333395710,3460,3455,3460,3455,1401
20231212,132500,1328548770,3460,3460,3460,3460,1
20231212,132400,1328545310,3460,3460,3460,3455,72
20231212,132300,1328296195,3460,3455,3460,3455,2002
20231212,132200,1321379280,3455,3455,3455,3455,0
20231212,132100,1321379280,3455,3455,3455,3455,12
20231212,132000,1321337820,3450,3450,3455,3450,2509
20231212,131900,1312681720,3455,3455,3455,3450,815
20231212,131800,1309869825,3455,3455,3455,3450,306
20231212,131700,1308812655,3450,3450,3455,3450,891
20231212,131600,1305738695,3450,3445,3450,3445,4605
20231212,131500,1289852410,3445,3450,3450,3445,221
20231212,131400,1289090345,3450,3445,3450,3445,3178
20231212,131300,1278127035,3450,3450,3450,3450,1087
20231212,131200,1274376885,3450,3440,3450,3440,3939
20231212,131100,1260820535,3440,3440,3440,3440,6
20231212,131000,1260799895,3440,3440,3440,3440,1
20231212,130900,1260796455,3435,3435,3435,3435,0
20231212,130800,1260796455,3435,3440,3440,3435,3
20231212,130700,1260786140,3435,3440,3440,3435,1664
20231212,130600,1255062980,3440,3440,3440,3440,16
20231212,130500,1255007940,3440,3440,3440,3440,10
20231212,130400,1254973540,3435,3435,3435,3435,1035
20231212,130300,1251418315,3430,3435,3435,3430,413
20231212,130200,1250001455,3430,3435,3435,3430,325
20231212,130100,1248886605,3435,3435,3435,3435,0
20231212,130000,1248886605,3435,3435,3435,3435,1
20231212,125900,1248883170,3430,3430,3430,3430,200
20231212,125800,1248197170,3430,3430,3430,3430,284
20231212,125700,1247223050,3430,3430,3430,3430,62
20231212,125600,1247010390,3430,3430,3430,3430,314
20231212,125500,1245933370,3430,3435,3435,3425,702
20231212,125400,1243525590,3435,3435,3435,3435,0
20231212,125300,1243525590,3435,3435,3435,3435,2
20231212,125200,1243518720,3425,3425,3425,3425,1393
20231212,125100,1238747695,3425,3425,3425,3425,2054
20231212,125000,1231712745,3430,3435,3435,3430,220
20231212,124900,1230958045,3425,3430,3435,3425,2218
20231212,124800,1223350840,3435,3435,3435,3435,55
20231212,124700,1223161915,3435,3435,3435,3435,105
20231212,124600,1222801240,3440,3435,3440,3430,113
20231212,124500,1222412615,3430,3435,3435,3430,1255
20231212,124400,1218107940,3440,3440,3440,3440,1
20231212,124300,1218104500,3435,3435,3435,3435,600
20231212,124200,1216043500,3440,3440,3440,3440,89
20231212,124100,1215737340,3440,3435,3440,3430,1556
20231212,124000,1210398105,3440,3440,3440,3440,200
20231212,123900,1209710105,3440,3440,3440,3440,0
20231212,123800,1209710105,3440,3440,3440,3440,210
20231212,123700,1208987705,3440,3440,3440,3440,0
20231212,123600,1208987705,3440,3440,3440,3440,0
20231212,123500,1208987705,3440,3440,3440,3440,1
20231212,123400,1208984265,3430,3435,3435,3430,200
20231212,123300,1208297375,3440,3440,3440,3440,0
20231212,123200,1208297375,3440,3440,3440,3430,9
20231212,123100,1208266425,3430,3435,3435,3430,6704
20231212,123000,1185241705,3435,3435,3435,3435,0
20231212,122900,1185241705,3435,3435,3435,3435,14
20231212,122800,1185193615,3435,3435,3435,3435,2
20231212,122700,1185186745,3430,3430,3430,3430,430
20231212,122600,1183711845,3430,3430,3430,3430,18
20231212,122500,1183650105,3430,3425,3430,3425,9001
20231212,122400,1152821675,3425,3425,3425,3425,500
20231212,122300,1151109175,3420,3420,3420,3420,2482
20231212,122200,1142620735,3430,3430,3430,3430,17
20231212,122100,1142562425,3430,3430,3430,3420,288
20231212,122000,1141577365,3420,3425,3430,3420,4268
20231212,121900,1126979685,3430,3430,3430,3430,338
20231212,121800,1125820345,3430,3435,3435,3420,5717
20231212,121700,1106246050,3435,3435,3435,3435,75
20231212,121600,1105988425,3435,3440,3440,3435,42
20231212,121500,1105844005,3440,3440,3440,3435,966
20231212,121400,1102525700,3425,3435,3435,3425,6702
20231212,121300,1079518115,3440,3440,3440,3440,0
20231212,121200,1079518115,3440,3440,3440,3440,234
20231212,121100,1078713155,3440,3440,3440,3440,0
20231212,121000,1078713155,3440,3440,3440,3440,15
20231212,120900,1078661555,3440,3440,3440,3440,0
20231212,120800,1078661555,3440,3440,3440,3440,21
20231212,120700,1078589315,3440,3440,3440,3440,86
20231212,120600,1078293475,3440,3440,3440,3440,194
20231212,120500,1077626115,3440,3435,3440,3435,282
20231212,120400,1076657435,3435,3440,3440,3435,247
20231212,120300,1075807785,3445,3445,3445,3440,974
20231212,120200,1072457210,3445,3445,3445,3445,0
20231212,120100,1072457210,3445,3445,3450,3445,211
20231212,120000,1071730310,3450,3450,3450,3450,274
20231212,115900,1070785010,3450,3445,3450,3440,324
20231212,115800,1069668880,3450,3450,3450,3450,1
20231212,115700,1069665430,3445,3445,3445,3445,1036
20231212,115600,1066096410,3445,3445,3445,3445,1000
20231212,115500,1062651410,3450,3450,3450,3450,120
20231212,115400,1062237410,3450,3450,3450,3450,534
20231212,115300,1060395110,3440,3440,3440,3440,600
20231212,115200,1058331110,3450,3450,3450,3445,95
20231212,115100,1058003610,3445,3455,3455,3445,494
20231212,115000,1056300290,3455,3455,3455,3450,65
20231212,114900,1056076025,3455,3455,3455,3455,0
20231212,114800,1056076025,3455,3445,3455,3445,8301
20231212,114700,1027447930,3445,3440,3445,3440,576
20231212,114600,1025466485,3440,3440,3440,3440,0
20231212,114500,1025466485,3440,3435,3440,3430,337
20231212,114400,1024309850,3435,3440,3440,3435,295
20231212,114300,1023296505,3440,3440,3440,3440,0
20231212,114200,1023296505,3440,3440,3440,3440,500
20231212,114100,1021576505,3440,3440,3440,3440,5
20231212,114000,1021559305,3440,3435,3440,3435,191
20231212,113900,1020902715,3435,3430,3435,3425,476
20231212,113800,1019271565,3435,3430,3435,3430,1003
20231212,113700,1015831270,3430,3430,3430,3430,411
20231212,113600,1014421540,3425,3425,3425,3425,0
20231212,113500,1014421540,3425,3430,3430,3425,401
20231212,113400,1013048080,3425,3425,3425,3425,1180
20231212,113300,1009006580,3430,3430,3430,3430,1606
20231212,113200,1003498000,3430,3435,3435,3430,13
20231212,113100,1003453350,3435,3435,3435,3430,479
20231212,113000,1001810340,3435,3435,3435,3430,248
20231212,112900,1000959650,3435,3435,3435,3435,1324
20231212,112800,996411710,3435,3435,3435,3430,3342
20231212,112700,984948140,3435,3430,3435,3430,4334
20231212,112600,970072510,3430,3430,3435,3430,3376
20231212,112500,958488640,3435,3440,3440,3430,5469
20231212,112400,939703245,3440,3445,3445,3440,34
20231212,112300,939586120,3445,3445,3445,3445,2
20231212,112200,939579230,3445,3440,3445,3435,43
20231212,112100,939431450,3440,3440,3440,3440,28
20231212,112000,939335130,3440,3450,3450,3440,185
20231212,111900,938698210,3450,3450,3450,3450,748
20231212,111800,936117610,3450,3435,3450,3435,1986
20231212,111700,929266000,3435,3450,3450,3435,1858
20231212,111600,922863300,3450,3445,3450,3445,2641
20231212,111500,913755180,3445,3440,3445,3440,540
20231212,111400,911896620,3440,3440,3440,3440,1
20231212,111300,911893180,3435,3435,3435,3435,36
20231212,111200,911769520,3435,3435,3435,3430,402
20231212,111100,910389700,3435,3435,3435,3435,100
20231212,111000,910046200,3435,3435,3435,3435,0
20231212,110900,910046200,3435,3435,3435,3435,6
20231212,110800,910025590,3435,3435,3435,3435,156
20231212,110700,909489730,3435,3435,3435,3435,1
20231212,110600,909486295,3435,3435,3435,3435,1100
20231212,110500,905707795,3435,3435,3435,3435,10
20231212,110400,905673445,3430,3430,3430,3430,0
20231212,110300,905673445,3430,3430,3430,3430,690
20231212,110200,903306745,3430,3430,3430,3430,1818
20231212,110100,897071005,3430,3430,3440,3430,1131
20231212,110000,893191665,3430,3430,3430,3430,3290
20231212,105900,881906965,3430,3430,3430,3425,1113
20231212,105800,878091860,3430,3425,3435,3425,3151
20231212,105700,867280820,3425,3430,3430,3425,202
20231212,105600,866588960,3425,3430,3430,3425,270
20231212,105500,865664205,3425,3430,3430,3425,206
20231212,105400,864958620,3430,3430,3430,3430,2
20231212,105300,864951760,3420,3425,3425,3420,9734
20231212,105200,831660400,3430,3435,3435,3430,43
20231212,105100,831512895,3435,3430,3435,3430,150
20231212,105000,830998145,3430,3435,3435,3430,168
20231212,104900,830421855,3435,3435,3435,3435,504
20231212,104800,828690615,3430,3430,3435,3430,739
20231212,104700,826155835,3430,3430,3430,3415,5913
20231212,104600,805932200,3430,3435,3435,3425,9375
20231212,104500,773787410,3430,3435,3435,3430,1356
20231212,104400,769135065,3435,3435,3435,3435,607
20231212,104300,767050020,3435,3435,3435,3435,6
20231212,104200,767029410,3435,3435,3435,3430,883
20231212,104100,763998870,3435,3440,3440,3435,3572
20231212,104000,751722695,3445,3445,3445,3445,1
20231212,103900,751719250,3440,3440,3440,3440,2998
20231212,103800,741406130,3440,3440,3440,3440,36
20231212,103700,741282290,3440,3440,3440,3440,2
20231212,103600,741275410,3440,3440,3440,3440,650
20231212,103500,739039410,3440,3440,3440,3440,8
20231212,103400,739011890,3440,3440,3440,3440,13
20231212,103300,738967170,3440,3440,3440,3440,1075
20231212,103200,735269170,3445,3445,3445,3445,0
20231212,103100,735269170,3445,3445,3445,3445,31
20231212,103000,735162375,3440,3440,3440,3440,0
20231212,102900,735162375,3440,3440,3440,3440,21
20231212,102800,735090135,3445,3445,3445,3445,11
20231212,102700,735052240,3445,3445,3445,3440,179
20231212,102600,734436420,3445,3445,3445,3440,1102
20231212,102500,730645480,3445,3440,3445,3440,180
20231212,102400,730025385,3445,3445,3445,3440,227
20231212,102300,729244395,3450,3445,3450,3445,34
20231212,102200,729127240,3450,3450,3450,3450,174
20231212,102100,728526940,3450,3445,3450,3440,256
20231212,102000,727645325,3450,3450,3450,3445,967
20231212,101900,724309225,3450,3445,3450,3445,111
20231212,101800,723926805,3445,3435,3445,3435,2373
20231212,101700,715766140,3435,3440,3440,3435,553
20231212,101600,713863845,3440,3435,3440,3435,150
20231212,101500,713348560,3440,3440,3440,3440,31
20231212,101400,713241920,3440,3440,3440,3440,42
20231212,101300,713097440,3445,3445,3445,3445,10
20231212,101200,713062990,3445,3440,3445,3440,1004
20231212,101100,709608110,3440,3430,3440,3430,3
20231212,101000,709597800,3440,3435,3440,3430,385
20231212,100900,708277055,3440,3435,3440,3430,1222
20231212,100800,704080625,3435,3430,3435,3425,28955
20231212,100700,604888740,3435,3430,3435,3430,1349
20231212,100600,600261420,3435,3430,3435,3430,763
20231212,100500,597641275,3430,3430,3435,3430,2751
20231212,100400,588202340,3430,3435,3435,3430,577
20231212,100300,586223100,3435,3435,3435,3435,1017
20231212,100200,582729705,3425,3430,3430,3425,15426
20231212,100100,529818975,3435,3440,3440,3435,2252
20231212,100000,522082855,3435,3440,3440,3435,430
20231212,095900,520605285,3440,3435,3440,3435,489
20231212,095800,518925535,3440,3435,3440,3435,1627
20231212,095700,513336290,3440,3440,3440,3440,600
20231212,095600,511272290,3440,3440,3440,3435,218
20231212,095500,510522380,3440,3435,3440,3435,1147
20231212,095400,506582375,3440,3440,3440,3440,2947
20231212,095300,496444695,3440,3440,3445,3440,317
20231212,095200,495354205,3440,3445,3445,3440,66
20231212,095100,495127130,3440,3445,3445,3440,92
20231212,095000,494810240,3445,3440,3445,3440,2912
20231212,094900,484792940,3440,3440,3445,3440,161
20231212,094800,484239000,3445,3445,3450,3445,2984
20231212,094700,473959105,3440,3450,3450,3440,2891
20231212,094600,464006450,3450,3450,3450,3450,209
20231212,094500,463285400,3450,3445,3450,3440,837
20231212,094400,460406000,3450,3450,3455,3440,6319
20231212,094300,438639570,3450,3455,3455,3450,3538
20231212,094200,426433460,3455,3460,3460,3455,1635
20231212,094100,420784055,3460,3460,3465,3460,1369
20231212,094000,416046065,3465,3465,3465,3465,12
20231212,093900,416004485,3465,3455,3465,3455,2231
20231212,093800,408277985,3460,3455,3460,3455,475
20231212,093700,406636610,3455,3455,3455,3450,795
20231212,093600,403889895,3455,3450,3455,3450,767
20231212,093500,401243610,3450,3450,3450,3450,24
20231212,093400,401160810,3445,3450,3450,3445,33
20231212,093300,401047115,3445,3450,3450,3445,511
20231212,093200,399286670,3450,3450,3450,3445,3112
20231212,093100,388564115,3450,3450,3450,3445,683
20231212,093000,386210050,3445,3450,3450,3445,738
20231212,092900,383665860,3450,3450,3450,3450,502
20231212,092800,381933960,3445,3445,3450,3445,1192
20231212,092700,377827065,3445,3450,3450,3445,778
20231212,092600,375145890,3450,3450,3450,3450,1507
20231212,092500,369946740,3450,3450,3450,3450,2862
20231212,092400,360072840,3455,3455,3455,3455,875
20231212,092300,357049715,3455,3455,3455,3455,899
20231212,092200,353943670,3455,3465,3465,3450,15459
20231212,092100,300526570,3465,3470,3470,3465,1584
20231212,092000,295036695,3470,3475,3475,3470,2921
20231212,091900,284893495,3480,3475,3480,3470,1109
20231212,091800,281040770,3475,3475,3475,3475,95
20231212,091700,280710645,3480,3470,3480,3465,234
20231212,091600,279899800,3465,3475,3480,3465,3171
20231212,091500,268895215,3480,3485,3485,3475,516
20231212,091400,267097020,3485,3485,3485,3470,2206
20231212,091300,259424410,3485,3475,3485,3465,8477
20231212,091200,229961370,3475,3460,3475,3460,6649
20231212,091100,206889485,3470,3455,3470,3450,8178
20231212,091000,178633700,3450,3455,3455,3450,649
20231212,090900,176394160,3455,3450,3455,3450,448
20231212,090800,174848555,3450,3445,3455,3445,1425
20231212,090700,169935620,3445,3445,3455,3445,381
20231212,090600,168622810,3445,3450,3460,3425,11718
20231212,090500,128304655,3450,3460,3460,3450,5148
20231212,090400,110509070,3460,3475,3475,3460,2937
20231212,090300,100334310,3475,3475,3475,3465,3182
20231212,090200,89282395,3475,3475,3480,3475,12170
20231212,090100,46990840,3475,3470,3480,3470,3084
20231212,090000,36276560,3470,3485,3485,3465,10425