KissMeData/033170/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,191400,1270841370,1227,1227,1227,1227,10635
20231213,191300,1270841370,1227,1227,1227,1227,0
20231213,191200,1270841370,1227,1227,1227,1227,0
20231213,191100,1270841370,1227,1227,1227,1227,0
20231213,191000,1270841370,1227,1227,1227,1227,0
20231213,190900,1270841370,1227,1227,1227,1227,0
20231213,190800,1270841370,1227,1227,1227,1227,0
20231213,190700,1270841370,1227,1227,1227,1227,0
20231213,190600,1270841370,1227,1227,1227,1227,0
20231213,190500,1270841370,1227,1227,1227,1227,0
20231213,190400,1270841370,1227,1227,1227,1227,0
20231213,190300,1270841370,1227,1227,1227,1227,0
20231213,190200,1270841370,1227,1227,1227,1227,0
20231213,190100,1270841370,1227,1227,1227,1227,0
20231213,190000,1270841370,1227,1227,1227,1227,0
20231213,185900,1270841370,1227,1227,1227,1227,0
20231213,185800,1270841370,1227,1227,1227,1227,0
20231213,185700,1270841370,1227,1227,1227,1227,0
20231213,185600,1270841370,1227,1227,1227,1227,0
20231213,185500,1270841370,1227,1227,1227,1227,0
20231213,185400,1270841370,1227,1227,1227,1227,0
20231213,185300,1270841370,1227,1227,1227,1227,0
20231213,185200,1270841370,1227,1227,1227,1227,0
20231213,185100,1270841370,1227,1227,1227,1227,0
20231213,185000,1270841370,1227,1227,1227,1227,0
20231213,184900,1270841370,1227,1227,1227,1227,0
20231213,184800,1270841370,1227,1227,1227,1227,0
20231213,184700,1270841370,1227,1227,1227,1227,0
20231213,184600,1270841370,1227,1227,1227,1227,0
20231213,184500,1270841370,1227,1227,1227,1227,0
20231213,184400,1270841370,1227,1227,1227,1227,10635
20231213,184300,1270841370,1227,1227,1227,1227,0
20231213,184200,1270841370,1227,1227,1227,1227,0
20231213,184100,1270841370,1227,1227,1227,1227,0
20231213,184000,1270841370,1227,1227,1227,1227,0
20231213,183900,1270841370,1227,1227,1227,1227,0
20231213,183800,1270841370,1227,1227,1227,1227,0
20231213,183700,1270841370,1227,1227,1227,1227,0
20231213,183600,1270841370,1227,1227,1227,1227,0
20231213,183500,1270841370,1227,1227,1227,1227,0
20231213,183400,1270841370,1227,1227,1227,1227,0
20231213,183300,1270841370,1227,1227,1227,1227,0
20231213,183200,1270841370,1227,1227,1227,1227,0
20231213,183100,1270841370,1227,1227,1227,1227,0
20231213,183000,1270841370,1227,1227,1227,1227,0
20231213,182900,1270841370,1227,1227,1227,1227,0
20231213,182800,1270841370,1227,1227,1227,1227,0
20231213,182700,1270841370,1227,1227,1227,1227,0
20231213,182600,1270841370,1227,1227,1227,1227,0
20231213,182500,1270841370,1227,1227,1227,1227,0
20231213,182400,1270841370,1227,1227,1227,1227,0
20231213,182300,1270841370,1227,1227,1227,1227,0
20231213,182200,1270841370,1227,1227,1227,1227,0
20231213,182100,1270841370,1227,1227,1227,1227,0
20231213,182000,1270841370,1227,1227,1227,1227,0
20231213,181900,1270841370,1227,1227,1227,1227,0
20231213,181800,1270841370,1227,1227,1227,1227,0
20231213,181700,1270841370,1227,1227,1227,1227,0
20231213,181600,1270841370,1227,1227,1227,1227,0
20231213,181500,1270841370,1227,1227,1227,1227,0
20231213,181400,1270841370,1227,1227,1227,1227,10635
20231213,181300,1270841370,1227,1227,1227,1227,0
20231213,181200,1270841370,1227,1227,1227,1227,0
20231213,181100,1270841370,1227,1227,1227,1227,0
20231213,181000,1270841370,1227,1227,1227,1227,0
20231213,180900,1270841370,1227,1227,1227,1227,0
20231213,180800,1270841370,1227,1227,1227,1227,0
20231213,180700,1270841370,1227,1227,1227,1227,0
20231213,180600,1270841370,1227,1227,1227,1227,0
20231213,180500,1270841370,1227,1227,1227,1227,0
20231213,180400,1270841370,1227,1227,1227,1227,0
20231213,180300,1270841370,1227,1227,1227,1227,0
20231213,180200,1270841370,1227,1227,1227,1227,0
20231213,180100,1270841370,1227,1227,1227,1227,0
20231213,180000,1270841370,1227,1227,1227,1227,0
20231213,175900,1270841370,1227,1227,1227,1227,0
20231213,175800,1270841370,1227,1227,1227,1227,0
20231213,175700,1270841370,1227,1227,1227,1227,0
20231213,175600,1270841370,1227,1227,1227,1227,0
20231213,175500,1270841370,1227,1227,1227,1227,0
20231213,175400,1270841370,1227,1227,1227,1227,0
20231213,175300,1270841370,1227,1227,1227,1227,0
20231213,175200,1270841370,1227,1227,1227,1227,0
20231213,175100,1270841370,1227,1227,1227,1227,0
20231213,175000,1270841370,1227,1227,1227,1227,0
20231213,174900,1270841370,1227,1227,1227,1227,0
20231213,174800,1270841370,1227,1227,1227,1227,0
20231213,174700,1270841370,1227,1227,1227,1227,0
20231213,174600,1270841370,1227,1227,1227,1227,0
20231213,174500,1270841370,1227,1227,1227,1227,0
20231213,174400,1270841370,1227,1227,1227,1227,10635
20231213,174300,1270841370,1227,1227,1227,1227,0
20231213,174200,1270841370,1227,1227,1227,1227,0
20231213,174100,1270841370,1227,1227,1227,1227,0
20231213,174000,1270841370,1227,1227,1227,1227,0
20231213,173900,1270841370,1227,1227,1227,1227,0
20231213,173800,1270841370,1227,1227,1227,1227,0
20231213,173700,1270841370,1227,1227,1227,1227,0
20231213,173600,1270841370,1227,1227,1227,1227,0
20231213,173500,1270841370,1227,1227,1227,1227,0
20231213,173400,1270841370,1227,1227,1227,1227,0
20231213,173300,1270841370,1227,1227,1227,1227,0
20231213,173200,1270841370,1227,1227,1227,1227,0
20231213,173100,1270841370,1227,1227,1227,1227,0
20231213,173000,1270841370,1227,1227,1227,1227,0
20231213,172900,1270841370,1227,1227,1227,1227,0
20231213,172800,1270841370,1227,1227,1227,1227,0
20231213,172700,1270841370,1227,1227,1227,1227,0
20231213,172600,1270841370,1227,1227,1227,1227,0
20231213,172500,1270841370,1227,1227,1227,1227,0
20231213,172400,1270841370,1227,1227,1227,1227,0
20231213,172300,1270841370,1227,1227,1227,1227,0
20231213,172200,1270841370,1227,1227,1227,1227,0
20231213,172100,1270841370,1227,1227,1227,1227,0
20231213,172000,1270841370,1227,1227,1227,1227,0
20231213,171900,1270841370,1227,1227,1227,1227,0
20231213,171800,1270841370,1227,1227,1227,1227,0
20231213,171700,1270841370,1227,1227,1227,1227,0
20231213,171600,1270841370,1227,1227,1227,1227,0
20231213,171500,1270841370,1227,1227,1227,1227,0
20231213,171400,1270841370,1227,1227,1227,1227,10635
20231213,171300,1270841370,1227,1227,1227,1227,0
20231213,171200,1270841370,1227,1227,1227,1227,0
20231213,171100,1270841370,1227,1227,1227,1227,0
20231213,171000,1270841370,1227,1227,1227,1227,0
20231213,170900,1270841370,1227,1227,1227,1227,0
20231213,170800,1270841370,1227,1227,1227,1227,0
20231213,170700,1270841370,1227,1227,1227,1227,0
20231213,170600,1270841370,1227,1227,1227,1227,0
20231213,170500,1270841370,1227,1227,1227,1227,0
20231213,170400,1270841370,1227,1227,1227,1227,0
20231213,170300,1270841370,1227,1227,1227,1227,0
20231213,170200,1270841370,1227,1227,1227,1227,0
20231213,170100,1270841370,1227,1227,1227,1227,0
20231213,170000,1270841370,1227,1227,1227,1227,0
20231213,165900,1270841370,1227,1227,1227,1227,0
20231213,165800,1270841370,1227,1227,1227,1227,0
20231213,165700,1270841370,1227,1227,1227,1227,0
20231213,165600,1270841370,1227,1227,1227,1227,0
20231213,165500,1270841370,1227,1227,1227,1227,0
20231213,165400,1270841370,1227,1227,1227,1227,0
20231213,165300,1270841370,1227,1227,1227,1227,0
20231213,165200,1270841370,1227,1227,1227,1227,0
20231213,165100,1270841370,1227,1227,1227,1227,0
20231213,165000,1270841370,1227,1227,1227,1227,0
20231213,164900,1270841370,1227,1227,1227,1227,0
20231213,164800,1270841370,1227,1227,1227,1227,0
20231213,164700,1270841370,1227,1227,1227,1227,0
20231213,164600,1270841370,1227,1227,1227,1227,0
20231213,164500,1270841370,1227,1227,1227,1227,0
20231213,164400,1270841370,1227,1227,1227,1227,10635
20231213,164300,1270841370,1227,1227,1227,1227,0
20231213,164200,1270841370,1227,1227,1227,1227,0
20231213,164100,1270841370,1227,1227,1227,1227,0
20231213,164000,1270841370,1227,1227,1227,1227,0
20231213,163900,1270841370,1227,1227,1227,1227,0
20231213,163800,1270841370,1227,1227,1227,1227,0
20231213,163700,1270841370,1227,1227,1227,1227,0
20231213,163600,1270841370,1227,1227,1227,1227,0
20231213,163500,1270841370,1227,1227,1227,1227,0
20231213,163400,1270841370,1227,1227,1227,1227,0
20231213,163300,1270841370,1227,1227,1227,1227,0
20231213,163200,1270841370,1227,1227,1227,1227,0
20231213,163100,1270841370,1227,1227,1227,1227,0
20231213,163000,1270841370,1227,1227,1227,1227,0
20231213,162900,1270841370,1227,1227,1227,1227,0
20231213,162800,1270841370,1227,1227,1227,1227,0
20231213,162700,1270841370,1227,1227,1227,1227,0
20231213,162600,1270841370,1227,1227,1227,1227,0
20231213,162500,1270841370,1227,1227,1227,1227,0
20231213,162400,1270841370,1227,1227,1227,1227,0
20231213,162300,1270841370,1227,1227,1227,1227,0
20231213,162200,1270841370,1227,1227,1227,1227,0
20231213,162100,1270841370,1227,1227,1227,1227,0
20231213,162000,1270841370,1227,1227,1227,1227,0
20231213,161900,1270841370,1227,1227,1227,1227,0
20231213,161800,1270841370,1227,1227,1227,1227,0
20231213,161700,1270841370,1227,1227,1227,1227,0
20231213,161600,1270841370,1227,1227,1227,1227,0
20231213,161500,1270841370,1227,1227,1227,1227,0
20231213,161400,1270841370,1227,1227,1227,1227,10635
20231213,161300,1270841370,1227,1227,1227,1227,0
20231213,161200,1270841370,1227,1227,1227,1227,0
20231213,161100,1270841370,1227,1227,1227,1227,0
20231213,161000,1270841370,1227,1227,1227,1227,0
20231213,160900,1270841370,1227,1227,1227,1227,0
20231213,160800,1270841370,1227,1227,1227,1227,0
20231213,160700,1270841370,1227,1227,1227,1227,0
20231213,160600,1270841370,1227,1227,1227,1227,0
20231213,160500,1270841370,1227,1227,1227,1227,0
20231213,160400,1270841370,1227,1227,1227,1227,0
20231213,160300,1270841370,1227,1227,1227,1227,0
20231213,160200,1270841370,1227,1227,1227,1227,0
20231213,160100,1270841370,1227,1227,1227,1227,0
20231213,160000,1270841370,1227,1227,1227,1227,0
20231213,155900,1270841370,1227,1227,1227,1227,0
20231213,155800,1270841370,1227,1227,1227,1227,0
20231213,155700,1270841370,1227,1227,1227,1227,0
20231213,155600,1270841370,1227,1227,1227,1227,0
20231213,155500,1270841370,1227,1227,1227,1227,0
20231213,155400,1270841370,1227,1227,1227,1227,0
20231213,155300,1270841370,1227,1227,1227,1227,0
20231213,155200,1270841370,1227,1227,1227,1227,0
20231213,155100,1270841370,1227,1227,1227,1227,0
20231213,155000,1270841370,1227,1227,1227,1227,0
20231213,154900,1270841370,1227,1227,1227,1227,0
20231213,154800,1270841370,1227,1227,1227,1227,0
20231213,154700,1270841370,1227,1227,1227,1227,0
20231213,154600,1270841370,1227,1227,1227,1227,0
20231213,154500,1270841370,1227,1227,1227,1227,0
20231213,154400,1270841370,1227,1227,1227,1227,10635
20231213,154300,1270841370,1227,1227,1227,1227,0
20231213,154200,1270841370,1227,1227,1227,1227,0
20231213,154100,1270841370,1227,1227,1227,1227,0
20231213,154000,1270841370,1227,1227,1227,1227,0
20231213,153900,1270841370,1227,1227,1227,1227,0
20231213,153800,1270841370,1227,1227,1227,1227,0
20231213,153700,1270841370,1227,1227,1227,1227,0
20231213,153600,1270841370,1227,1227,1227,1227,0
20231213,153500,1270841370,1227,1227,1227,1227,0
20231213,153400,1270841370,1227,1227,1227,1227,0
20231213,153300,1270841370,1227,1227,1227,1227,0
20231213,153200,1270841370,1227,1227,1227,1227,0
20231213,153100,1270841370,1227,1227,1227,1227,0
20231213,153000,1270841370,1227,1227,1227,1227,10635
20231213,152900,1257792225,1227,1227,1227,1227,0
20231213,152800,1257792225,1227,1227,1227,1227,0
20231213,152700,1257792225,1227,1227,1227,1227,0
20231213,152600,1257792225,1227,1227,1227,1227,0
20231213,152500,1257792225,1227,1227,1227,1227,0
20231213,152400,1257792225,1227,1227,1227,1227,0
20231213,152300,1257792225,1227,1227,1227,1227,0
20231213,152200,1257792225,1227,1227,1227,1227,0
20231213,152100,1257792225,1227,1227,1227,1227,0
20231213,152000,1257792225,1227,1227,1227,1227,0
20231213,151900,1257792225,1227,1230,1230,1227,7750
20231213,151800,1248262903,1230,1229,1230,1229,3920
20231213,151700,1243442123,1229,1229,1229,1229,3030
20231213,151600,1239718253,1229,1230,1230,1229,408
20231213,151500,1239216813,1229,1233,1233,1229,5567
20231213,151400,1232371669,1231,1231,1231,1231,1608
20231213,151300,1230392221,1231,1231,1231,1231,564
20231213,151200,1229697937,1234,1231,1234,1230,970
20231213,151100,1228504713,1230,1230,1230,1230,5457
20231213,151000,1221792603,1235,1234,1235,1230,2271
20231213,150900,1218990968,1234,1230,1234,1230,673
20231213,150800,1218160490,1230,1231,1231,1230,10907
20231213,150700,1204742396,1231,1231,1231,1231,2022
20231213,150600,1202253314,1231,1231,1234,1231,720
20231213,150500,1201365895,1231,1233,1234,1231,8891
20231213,150400,1190415123,1234,1234,1234,1234,426
20231213,150300,1189889439,1234,1234,1234,1232,1187
20231213,150200,1188426575,1233,1233,1233,1232,3288
20231213,150100,1184372971,1233,1233,1233,1233,1717
20231213,150000,1182255910,1234,1233,1234,1233,1118
20231213,145900,1180877409,1233,1233,1235,1233,1210
20231213,145800,1179383479,1235,1235,1235,1233,1135
20231213,145700,1177983754,1233,1235,1235,1233,4933
20231213,145600,1171897675,1235,1236,1236,1235,3552
20231213,145500,1167510304,1236,1238,1238,1236,823
20231213,145400,1166491630,1239,1235,1239,1235,1963
20231213,145300,1164060469,1238,1238,1238,1238,97
20231213,145200,1163940383,1239,1239,1239,1235,211
20231213,145100,1163679754,1235,1239,1239,1235,17727
20231213,145000,1141769935,1239,1239,1240,1239,1506
20231213,144900,1139903900,1238,1240,1240,1238,7998
20231213,144800,1129993548,1239,1240,1240,1239,8941
20231213,144700,1118911896,1240,1242,1242,1240,2181
20231213,144600,1116205675,1241,1242,1242,1240,11260
20231213,144500,1102238215,1242,1242,1242,1242,404
20231213,144400,1101736447,1242,1242,1242,1242,259
20231213,144300,1101414769,1244,1244,1244,1243,34
20231213,144200,1101372484,1246,1246,1246,1246,1
20231213,144100,1101371238,1247,1242,1247,1242,3455
20231213,144000,1097067925,1245,1245,1245,1245,5963
20231213,143900,1089643990,1245,1245,1245,1245,281
20231213,143800,1089294145,1245,1241,1245,1241,968
20231213,143700,1088092057,1241,1245,1245,1241,8226
20231213,143600,1077867559,1245,1246,1247,1245,807
20231213,143500,1076862793,1246,1247,1247,1246,123
20231213,143400,1076709525,1248,1249,1249,1245,530
20231213,143300,1076049379,1249,1248,1249,1246,5241
20231213,143200,1069504051,1246,1248,1248,1246,643
20231213,143100,1068702113,1249,1249,1249,1249,19
20231213,143000,1068678382,1249,1249,1249,1249,1086
20231213,142900,1067321968,1245,1245,1245,1245,2397
20231213,142800,1064337703,1245,1249,1249,1243,4
20231213,142700,1064332717,1242,1249,1250,1242,4553
20231213,142600,1058649586,1247,1245,1247,1245,7460
20231213,142500,1049353597,1246,1241,1246,1241,11
20231213,142400,1049339941,1240,1241,1241,1240,1200
20231213,142300,1047851841,1240,1243,1243,1239,11697
20231213,142200,1033347127,1246,1243,1246,1243,1290
20231213,142100,1031740744,1244,1246,1246,1244,4292
20231213,142000,1026397201,1246,1243,1246,1242,2224
20231213,141900,1023630074,1243,1243,1243,1243,11
20231213,141800,1023616401,1242,1242,1242,1242,0
20231213,141700,1023616401,1242,1243,1243,1242,2000
20231213,141600,1021132167,1243,1243,1243,1243,96
20231213,141500,1021012839,1243,1243,1243,1243,263
20231213,141400,1020685930,1243,1243,1243,1243,163
20231213,141300,1020483321,1242,1242,1245,1242,3013
20231213,141200,1016741169,1242,1240,1245,1239,2205
20231213,141100,1014006054,1240,1240,1240,1239,6984
20231213,141000,1005348162,1239,1240,1240,1239,544
20231213,140900,1004673646,1240,1240,1240,1240,408
20231213,140800,1004167726,1242,1240,1242,1240,896
20231213,140700,1003056286,1240,1242,1242,1240,50
20231213,140600,1002994284,1242,1242,1244,1242,1295
20231213,140500,1001384834,1242,1245,1245,1242,1929
20231213,140400,998988636,1247,1249,1249,1246,6110
20231213,140300,991365530,1249,1247,1250,1247,17721
20231213,140200,969228320,1246,1246,1246,1245,2123
20231213,140100,966583382,1245,1242,1246,1242,13826
20231213,140000,949366780,1242,1242,1245,1242,808
20231213,135900,948361744,1245,1247,1247,1245,6180
20231213,135800,940663944,1247,1247,1247,1246,892
20231213,135700,939551921,1247,1248,1248,1247,1880
20231213,135600,937206536,1247,1247,1247,1247,13414
20231213,135500,920479278,1247,1243,1247,1242,15538
20231213,135400,901131031,1243,1242,1243,1242,6126
20231213,135300,893517952,1243,1242,1243,1242,2570
20231213,135200,890325712,1241,1240,1241,1240,5293
20231213,135100,883757597,1239,1240,1240,1239,311
20231213,135000,883372107,1241,1238,1241,1238,4948
20231213,134900,877240015,1238,1236,1238,1236,502
20231213,134800,876619541,1238,1238,1238,1238,20
20231213,134700,876594781,1235,1234,1235,1234,303
20231213,134600,876220586,1234,1235,1235,1234,2466
20231213,134500,873176592,1235,1235,1235,1235,900
20231213,134400,872065092,1239,1234,1239,1234,52
20231213,134300,872000914,1239,1239,1239,1239,1
20231213,134200,871999675,1235,1235,1235,1235,140
20231213,134100,871826775,1235,1237,1237,1235,1890
20231213,134000,869491533,1239,1239,1239,1239,1
20231213,133900,869490294,1237,1238,1239,1237,104
20231213,133800,869361447,1239,1239,1239,1239,0
20231213,133700,869361447,1239,1238,1239,1238,1526
20231213,133600,867471433,1238,1239,1239,1238,1245
20231213,133500,865929166,1240,1240,1240,1240,170
20231213,133400,865718366,1240,1240,1240,1240,14
20231213,133300,865701006,1240,1240,1240,1240,192
20231213,133200,865462926,1242,1242,1242,1242,0
20231213,133100,865462926,1242,1242,1242,1242,1567
20231213,133000,863516712,1242,1242,1242,1242,120
20231213,132900,863367672,1242,1242,1242,1242,1
20231213,132800,863366430,1239,1239,1239,1239,0
20231213,132700,863366430,1239,1238,1243,1238,5326
20231213,132600,856758050,1237,1240,1240,1237,500
20231213,132500,856139535,1237,1244,1245,1237,8980
20231213,132400,844964469,1242,1235,1245,1235,27263
20231213,132300,811121467,1236,1236,1236,1236,825
20231213,132200,810101767,1236,1236,1236,1236,0
20231213,132100,810101767,1236,1236,1236,1236,65
20231213,132000,810021427,1236,1236,1236,1236,284
20231213,131900,809670403,1236,1236,1236,1236,1997
20231213,131800,807202111,1239,1239,1239,1239,0
20231213,131700,807202111,1239,1239,1239,1239,5189
20231213,131600,800772940,1239,1236,1239,1236,103
20231213,131500,800645332,1239,1239,1239,1239,1
20231213,131400,800644093,1238,1238,1238,1238,1616
20231213,131300,798643485,1235,1235,1235,1235,200
20231213,131200,798396485,1238,1238,1238,1238,2
20231213,131100,798394009,1238,1238,1238,1238,1
20231213,131000,798392771,1238,1238,1238,1238,302
20231213,130900,798018895,1238,1238,1238,1238,1
20231213,130800,798017657,1234,1234,1238,1234,3
20231213,130700,798013951,1238,1234,1238,1234,101
20231213,130600,797889313,1234,1232,1234,1232,7467
20231213,130500,788684224,1233,1232,1233,1232,1103
20231213,130400,787325327,1233,1234,1234,1233,4625
20231213,130300,781621792,1235,1235,1235,1235,647
20231213,130200,780822747,1235,1235,1235,1235,1568
20231213,130100,778886267,1240,1240,1240,1240,20
20231213,130000,778861467,1241,1236,1241,1236,479
20231213,125900,778267423,1236,1236,1236,1236,175
20231213,125800,778051123,1236,1236,1236,1236,620
20231213,125700,777284803,1236,1236,1236,1236,103
20231213,125600,777157495,1236,1236,1236,1236,1
20231213,125500,777156259,1241,1241,1241,1241,1
20231213,125400,777155018,1239,1240,1240,1239,6614
20231213,125300,768960265,1242,1242,1242,1242,50
20231213,125200,768898165,1242,1239,1243,1239,1101
20231213,125100,767531022,1239,1238,1242,1238,8496
20231213,125000,756999949,1233,1233,1233,1233,0
20231213,124900,756999949,1233,1233,1233,1233,2
20231213,124800,756997483,1233,1237,1239,1233,1500
20231213,124700,755141121,1233,1233,1233,1233,3050
20231213,124600,751380471,1233,1234,1234,1233,4207
20231213,124500,746191164,1237,1237,1237,1237,510
20231213,124400,745560294,1237,1237,1237,1237,1418
20231213,124300,743806228,1237,1237,1237,1237,1693
20231213,124200,741711987,1237,1237,1237,1237,300
20231213,124100,741340887,1233,1238,1238,1233,1011
20231213,124000,740093561,1233,1238,1238,1233,503
20231213,123900,739470857,1238,1238,1238,1238,0
20231213,123800,739470857,1238,1234,1238,1232,2569
20231213,123700,736297000,1234,1238,1238,1234,3003
20231213,123600,732591294,1234,1236,1236,1234,2100
20231213,123500,729998936,1237,1237,1237,1237,2
20231213,123400,729996462,1235,1235,1235,1235,0
20231213,123300,729996462,1235,1239,1239,1235,101
20231213,123200,729871723,1235,1239,1239,1235,4318
20231213,123100,724538952,1236,1237,1237,1236,5811
20231213,123000,717354919,1237,1237,1237,1237,11
20231213,122900,717341312,1237,1238,1240,1237,4568
20231213,122800,711686682,1238,1238,1238,1238,706
20231213,122700,710812654,1238,1238,1240,1238,54
20231213,122600,710745792,1238,1238,1240,1238,739
20231213,122500,709830878,1240,1238,1240,1238,570
20231213,122400,709124218,1238,1239,1239,1238,707
20231213,122300,708248819,1239,1239,1239,1239,0
20231213,122200,708248819,1239,1240,1240,1239,960
20231213,122100,707059369,1240,1240,1240,1240,1592
20231213,122000,705085289,1240,1242,1242,1240,6
20231213,121900,705077847,1243,1243,1243,1243,80
20231213,121800,704978407,1243,1243,1244,1243,2323
20231213,121700,702089268,1243,1242,1243,1242,4346
20231213,121600,696689378,1242,1241,1242,1241,1816
20231213,121500,694434906,1240,1238,1240,1238,2885
20231213,121400,690857944,1238,1237,1238,1237,1353
20231213,121300,689182947,1237,1240,1240,1237,4295
20231213,121200,683864208,1239,1239,1239,1239,500
20231213,121100,683244708,1240,1240,1240,1240,112
20231213,121000,683105828,1240,1241,1241,1240,1205
20231213,120900,681610528,1240,1238,1240,1238,520
20231213,120800,680966452,1238,1238,1239,1237,3803
20231213,120700,676258519,1239,1238,1239,1238,3011
20231213,120600,672530890,1238,1239,1239,1238,132
20231213,120500,672367454,1239,1239,1239,1238,1778
20231213,120400,670165917,1239,1240,1240,1239,1301
20231213,120300,668552837,1240,1241,1241,1240,519
20231213,120200,667909108,1243,1243,1243,1243,68
20231213,120100,667824584,1244,1240,1244,1239,10106
20231213,120000,655264787,1241,1241,1241,1241,834
20231213,115900,654229793,1241,1240,1242,1240,1210
20231213,115800,652727665,1240,1238,1240,1235,8325
20231213,115700,642414032,1237,1238,1240,1237,1133
20231213,115600,641009784,1237,1238,1238,1234,1401
20231213,115500,639277952,1238,1238,1240,1238,1373
20231213,115400,637577018,1240,1240,1240,1240,3242
20231213,115300,633556938,1240,1240,1240,1240,1692
20231213,115200,631458858,1241,1242,1242,1241,3258
20231213,115100,627414786,1242,1242,1242,1242,1078
20231213,115000,626075910,1242,1242,1243,1242,1036
20231213,114900,624788510,1244,1240,1244,1240,3923
20231213,114800,619916193,1241,1238,1241,1238,2088
20231213,114700,617327590,1238,1238,1238,1238,6
20231213,114600,617320162,1238,1238,1238,1238,999
20231213,114500,616083400,1238,1240,1240,1232,144
20231213,114400,615905607,1240,1240,1241,1240,966
20231213,114300,614707706,1240,1240,1240,1240,7045
20231213,114200,605971906,1232,1232,1240,1232,11443
20231213,114100,591807311,1232,1230,1232,1229,3409
20231213,114000,587615290,1230,1231,1231,1230,3376
20231213,113900,583462068,1231,1231,1234,1231,1784
20231213,113800,581265775,1231,1232,1232,1231,2149
20231213,113700,578620298,1236,1236,1236,1236,0
20231213,113600,578620298,1236,1232,1236,1232,2119
20231213,113500,576004037,1232,1231,1232,1231,4100
20231213,113400,570953926,1232,1233,1234,1232,3720
20231213,113300,566368078,1233,1234,1234,1233,2601
20231213,113200,563158496,1235,1232,1235,1232,99
20231213,113100,563036525,1230,1232,1239,1230,15867
20231213,113000,543457092,1232,1229,1232,1229,2913
20231213,112900,539872614,1229,1229,1230,1228,3609
20231213,112800,535438173,1230,1230,1232,1228,4699
20231213,112700,529656476,1230,1228,1230,1228,4845
20231213,112600,523700725,1228,1229,1230,1228,407
20231213,112500,523200918,1232,1227,1232,1227,14827
20231213,112400,504980418,1226,1226,1226,1226,164
20231213,112300,504779354,1226,1226,1226,1225,3722
20231213,112200,500218482,1226,1226,1226,1225,2285
20231213,112100,497418302,1225,1225,1225,1225,440
20231213,112000,496879302,1225,1225,1225,1223,1147
20231213,111900,495476460,1225,1224,1225,1224,141
20231213,111800,495303856,1224,1224,1224,1224,380
20231213,111700,494838736,1226,1226,1226,1226,119
20231213,111600,494692842,1227,1227,1228,1227,6511
20231213,111500,486703299,1227,1222,1227,1222,6807
20231213,111400,478366975,1221,1221,1221,1221,861
20231213,111300,477315694,1223,1220,1223,1220,1422
20231213,111200,475578954,1219,1220,1220,1219,900
20231213,111100,474481809,1221,1221,1221,1221,13
20231213,111000,474465936,1221,1220,1221,1220,609
20231213,110900,473722955,1220,1220,1220,1220,3247
20231213,110800,469761615,1221,1221,1221,1221,1
20231213,110700,469760394,1220,1220,1220,1220,263
20231213,110600,469439534,1220,1215,1220,1215,1070
20231213,110500,468139479,1218,1218,1218,1218,0
20231213,110400,468139479,1218,1218,1218,1218,0
20231213,110300,468139479,1218,1218,1218,1218,0
20231213,110200,468139479,1218,1218,1218,1218,0
20231213,110100,468139479,1218,1218,1218,1218,2071
20231213,110000,465617001,1218,1218,1218,1218,0
20231213,105900,465617001,1218,1218,1218,1218,0
20231213,105800,465617001,1218,1218,1218,1218,0
20231213,105700,465617001,1218,1213,1218,1213,77
20231213,105600,465523345,1214,1216,1216,1214,12013
20231213,105500,450937740,1218,1220,1220,1218,84
20231213,105400,450835426,1218,1218,1218,1218,0
20231213,105300,450835426,1218,1221,1221,1218,1337
20231213,105200,449206283,1220,1220,1220,1220,42
20231213,105100,449155043,1220,1220,1220,1220,0
20231213,105000,449155043,1220,1221,1221,1220,736
20231213,104900,448257122,1218,1218,1218,1218,3217
20231213,104800,444338816,1221,1220,1221,1220,3206
20231213,104700,440427309,1221,1220,1221,1220,456
20231213,104600,439870988,1221,1221,1221,1221,0
20231213,104500,439870988,1221,1221,1221,1221,105
20231213,104400,439742783,1223,1223,1223,1223,28
20231213,104300,439708539,1224,1220,1224,1220,210
20231213,104200,439452015,1223,1223,1223,1223,2975
20231213,104100,435813590,1223,1221,1223,1221,1585
20231213,104000,433877870,1221,1221,1221,1221,0
20231213,103900,433877870,1221,1221,1221,1221,211
20231213,103800,433620239,1221,1221,1221,1221,1
20231213,103700,433619018,1221,1221,1224,1220,1452
20231213,103600,431845041,1221,1220,1221,1218,723
20231213,103500,430963229,1219,1217,1219,1217,4135
20231213,103400,425928738,1217,1217,1217,1217,0
20231213,103300,425928738,1217,1217,1217,1217,0
20231213,103200,425928738,1217,1217,1217,1217,0
20231213,103100,425928738,1217,1217,1217,1217,25
20231213,103000,425898313,1217,1213,1217,1213,2038
20231213,102900,423426215,1213,1213,1213,1213,1
20231213,102800,423425002,1217,1217,1217,1217,8200
20231213,102700,413445602,1217,1217,1217,1217,1
20231213,102600,413444385,1217,1210,1217,1210,63
20231213,102500,413367994,1217,1211,1217,1211,10000
20231213,102400,401213916,1211,1211,1211,1211,2
20231213,102300,401211494,1211,1210,1211,1210,2025
20231213,102200,398760244,1211,1213,1213,1211,1483
20231213,102100,396964234,1214,1214,1214,1214,5
20231213,102000,396958164,1213,1214,1214,1213,2065
20231213,101900,394452335,1215,1215,1215,1215,276
20231213,101800,394116995,1217,1217,1217,1217,1
20231213,101700,394115778,1214,1214,1214,1214,1
20231213,101600,394114564,1214,1214,1214,1214,224
20231213,101500,393842628,1214,1214,1214,1214,7
20231213,101400,393834130,1214,1214,1214,1214,69
20231213,101300,393750364,1214,1216,1216,1214,115
20231213,101200,393610726,1216,1214,1216,1214,1486
20231213,101100,391804750,1216,1216,1216,1216,218
20231213,101000,391539662,1216,1216,1216,1216,0
20231213,100900,391539662,1216,1216,1216,1216,0
20231213,100800,391539662,1216,1216,1216,1216,0
20231213,100700,391539662,1216,1211,1216,1211,283
20231213,100600,391196194,1211,1211,1211,1211,1
20231213,100500,391194983,1211,1211,1214,1211,495
20231213,100400,390595532,1212,1210,1212,1210,886
20231213,100300,389522349,1210,1210,1210,1209,696
20231213,100200,388680192,1210,1210,1211,1210,1592
20231213,100100,386753388,1210,1211,1211,1210,635
20231213,100000,385984413,1212,1215,1215,1212,2514
20231213,095900,382932431,1215,1215,1215,1215,0
20231213,095800,382932431,1215,1215,1215,1215,2
20231213,095700,382930001,1215,1215,1215,1215,2
20231213,095600,382927571,1211,1216,1216,1211,193
20231213,095500,382693761,1217,1213,1217,1208,9011
20231213,095400,371784617,1213,1213,1214,1213,1250
20231213,095300,370268333,1213,1213,1213,1213,221
20231213,095200,370000260,1213,1213,1213,1213,160
20231213,095100,369806180,1212,1214,1214,1212,2688
20231213,095000,366547322,1219,1214,1219,1214,304
20231213,094900,366177483,1214,1213,1214,1211,6022
20231213,094800,358879440,1214,1221,1221,1213,21614
20231213,094700,332594899,1221,1224,1224,1221,3600
20231213,094600,328195399,1222,1221,1222,1221,1474
20231213,094500,326394255,1221,1221,1222,1221,2302
20231213,094400,323583512,1222,1221,1222,1220,2866
20231213,094300,320083635,1222,1222,1222,1222,1979
20231213,094200,317665297,1224,1227,1228,1223,2721
20231213,094100,314330611,1227,1228,1228,1222,18397
20231213,094000,291753073,1227,1225,1228,1225,38551
20231213,093900,244472171,1226,1222,1226,1222,3952
20231213,093800,239637354,1222,1216,1222,1216,2428
20231213,093700,236671729,1221,1221,1221,1221,1439
20231213,093600,234914710,1215,1220,1221,1215,2498
20231213,093500,231866941,1220,1217,1220,1215,4876
20231213,093400,225920224,1215,1215,1221,1215,1538
20231213,093300,224050948,1221,1218,1221,1215,934
20231213,093200,222914775,1218,1216,1218,1216,1966
20231213,093100,220522425,1216,1216,1216,1216,976
20231213,093000,219335609,1215,1217,1217,1215,103
20231213,092900,219210262,1217,1214,1217,1214,2385
20231213,092800,216314866,1217,1214,1217,1214,332
20231213,092700,215911815,1216,1217,1217,1214,2546
20231213,092600,212818902,1218,1218,1218,1215,1573
20231213,092500,210903451,1222,1225,1227,1220,8965
20231213,092400,199948366,1227,1222,1227,1222,10345
20231213,092300,187274344,1222,1218,1222,1218,11606
20231213,092200,173116801,1218,1218,1218,1218,2246
20231213,092100,170381173,1208,1214,1214,1208,7389
20231213,092000,161437353,1214,1214,1214,1214,58
20231213,091900,161366941,1209,1212,1214,1209,6201
20231213,091800,153865911,1212,1212,1214,1212,2183
20231213,091700,151217069,1212,1214,1214,1212,2017
20231213,091600,148771250,1215,1212,1215,1212,2587
20231213,091500,145629377,1213,1210,1215,1210,7773
20231213,091400,136208355,1207,1203,1209,1200,14973
20231213,091300,118215784,1203,1204,1209,1203,4989
20231213,091200,112208917,1204,1205,1209,1204,2242
20231213,091100,109507825,1205,1207,1207,1205,592
20231213,091000,108793653,1205,1207,1207,1204,8182
20231213,090900,98931044,1207,1208,1210,1207,5622
20231213,090800,92141143,1209,1210,1210,1208,2459
20231213,090700,89168170,1209,1208,1214,1208,1035
20231213,090600,87915312,1214,1209,1214,1209,1618
20231213,090500,85959145,1209,1215,1215,1209,1540
20231213,090400,84088051,1215,1215,1218,1214,16975
20231213,090300,63430803,1214,1208,1214,1206,7948
20231213,090200,53815052,1207,1209,1211,1207,9793
20231213,090100,41976105,1208,1208,1211,1207,6444
20231213,090000,34185728,1207,1211,1211,1206,26253