KissMeData/307750/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,210200,2199097770,6100,6100,6100,6100,13918
20231212,210100,2199097770,6100,6100,6100,6100,0
20231212,210000,2199097770,6100,6100,6100,6100,0
20231212,205900,2199097770,6100,6100,6100,6100,0
20231212,205800,2199097770,6100,6100,6100,6100,0
20231212,205700,2199097770,6100,6100,6100,6100,0
20231212,205600,2199097770,6100,6100,6100,6100,0
20231212,205500,2199097770,6100,6100,6100,6100,0
20231212,205400,2199097770,6100,6100,6100,6100,0
20231212,205300,2199097770,6100,6100,6100,6100,0
20231212,205200,2199097770,6100,6100,6100,6100,0
20231212,205100,2199097770,6100,6100,6100,6100,0
20231212,205000,2199097770,6100,6100,6100,6100,0
20231212,204900,2199097770,6100,6100,6100,6100,0
20231212,204800,2199097770,6100,6100,6100,6100,0
20231212,204700,2199097770,6100,6100,6100,6100,0
20231212,204600,2199097770,6100,6100,6100,6100,0
20231212,204500,2199097770,6100,6100,6100,6100,0
20231212,204400,2199097770,6100,6100,6100,6100,0
20231212,204300,2199097770,6100,6100,6100,6100,0
20231212,204200,2199097770,6100,6100,6100,6100,0
20231212,204100,2199097770,6100,6100,6100,6100,0
20231212,204000,2199097770,6100,6100,6100,6100,0
20231212,203900,2199097770,6100,6100,6100,6100,0
20231212,203800,2199097770,6100,6100,6100,6100,0
20231212,203700,2199097770,6100,6100,6100,6100,0
20231212,203600,2199097770,6100,6100,6100,6100,0
20231212,203500,2199097770,6100,6100,6100,6100,0
20231212,203400,2199097770,6100,6100,6100,6100,0
20231212,203300,2199097770,6100,6100,6100,6100,0
20231212,203200,2199097770,6100,6100,6100,6100,13918
20231212,203100,2199097770,6100,6100,6100,6100,0
20231212,203000,2199097770,6100,6100,6100,6100,0
20231212,202900,2199097770,6100,6100,6100,6100,0
20231212,202800,2199097770,6100,6100,6100,6100,0
20231212,202700,2199097770,6100,6100,6100,6100,0
20231212,202600,2199097770,6100,6100,6100,6100,0
20231212,202500,2199097770,6100,6100,6100,6100,0
20231212,202400,2199097770,6100,6100,6100,6100,0
20231212,202300,2199097770,6100,6100,6100,6100,0
20231212,202200,2199097770,6100,6100,6100,6100,0
20231212,202100,2199097770,6100,6100,6100,6100,0
20231212,202000,2199097770,6100,6100,6100,6100,0
20231212,201900,2199097770,6100,6100,6100,6100,0
20231212,201800,2199097770,6100,6100,6100,6100,0
20231212,201700,2199097770,6100,6100,6100,6100,0
20231212,201600,2199097770,6100,6100,6100,6100,0
20231212,201500,2199097770,6100,6100,6100,6100,0
20231212,201400,2199097770,6100,6100,6100,6100,0
20231212,201300,2199097770,6100,6100,6100,6100,0
20231212,201200,2199097770,6100,6100,6100,6100,0
20231212,201100,2199097770,6100,6100,6100,6100,0
20231212,201000,2199097770,6100,6100,6100,6100,0
20231212,200900,2199097770,6100,6100,6100,6100,0
20231212,200800,2199097770,6100,6100,6100,6100,0
20231212,200700,2199097770,6100,6100,6100,6100,0
20231212,200600,2199097770,6100,6100,6100,6100,0
20231212,200500,2199097770,6100,6100,6100,6100,0
20231212,200400,2199097770,6100,6100,6100,6100,0
20231212,200300,2199097770,6100,6100,6100,6100,0
20231212,200200,2199097770,6100,6100,6100,6100,13918
20231212,200100,2199097770,6100,6100,6100,6100,0
20231212,200000,2199097770,6100,6100,6100,6100,0
20231212,195900,2199097770,6100,6100,6100,6100,0
20231212,195800,2199097770,6100,6100,6100,6100,0
20231212,195700,2199097770,6100,6100,6100,6100,0
20231212,195600,2199097770,6100,6100,6100,6100,0
20231212,195500,2199097770,6100,6100,6100,6100,0
20231212,195400,2199097770,6100,6100,6100,6100,0
20231212,195300,2199097770,6100,6100,6100,6100,0
20231212,195200,2199097770,6100,6100,6100,6100,0
20231212,195100,2199097770,6100,6100,6100,6100,0
20231212,195000,2199097770,6100,6100,6100,6100,0
20231212,194900,2199097770,6100,6100,6100,6100,0
20231212,194800,2199097770,6100,6100,6100,6100,0
20231212,194700,2199097770,6100,6100,6100,6100,0
20231212,194600,2199097770,6100,6100,6100,6100,0
20231212,194500,2199097770,6100,6100,6100,6100,0
20231212,194400,2199097770,6100,6100,6100,6100,0
20231212,194300,2199097770,6100,6100,6100,6100,0
20231212,194200,2199097770,6100,6100,6100,6100,0
20231212,194100,2199097770,6100,6100,6100,6100,0
20231212,194000,2199097770,6100,6100,6100,6100,0
20231212,193900,2199097770,6100,6100,6100,6100,0
20231212,193800,2199097770,6100,6100,6100,6100,0
20231212,193700,2199097770,6100,6100,6100,6100,0
20231212,193600,2199097770,6100,6100,6100,6100,0
20231212,193500,2199097770,6100,6100,6100,6100,0
20231212,193400,2199097770,6100,6100,6100,6100,0
20231212,193300,2199097770,6100,6100,6100,6100,0
20231212,193200,2199097770,6100,6100,6100,6100,13918
20231212,193100,2199097770,6100,6100,6100,6100,0
20231212,193000,2199097770,6100,6100,6100,6100,0
20231212,192900,2199097770,6100,6100,6100,6100,0
20231212,192800,2199097770,6100,6100,6100,6100,0
20231212,192700,2199097770,6100,6100,6100,6100,0
20231212,192600,2199097770,6100,6100,6100,6100,0
20231212,192500,2199097770,6100,6100,6100,6100,0
20231212,192400,2199097770,6100,6100,6100,6100,0
20231212,192300,2199097770,6100,6100,6100,6100,0
20231212,192200,2199097770,6100,6100,6100,6100,0
20231212,192100,2199097770,6100,6100,6100,6100,0
20231212,192000,2199097770,6100,6100,6100,6100,0
20231212,191900,2199097770,6100,6100,6100,6100,0
20231212,191800,2199097770,6100,6100,6100,6100,0
20231212,191700,2199097770,6100,6100,6100,6100,0
20231212,191600,2199097770,6100,6100,6100,6100,0
20231212,191500,2199097770,6100,6100,6100,6100,0
20231212,191400,2199097770,6100,6100,6100,6100,0
20231212,191300,2199097770,6100,6100,6100,6100,0
20231212,191200,2199097770,6100,6100,6100,6100,0
20231212,191100,2199097770,6100,6100,6100,6100,0
20231212,191000,2199097770,6100,6100,6100,6100,0
20231212,190900,2199097770,6100,6100,6100,6100,0
20231212,190800,2199097770,6100,6100,6100,6100,0
20231212,190700,2199097770,6100,6100,6100,6100,0
20231212,190600,2199097770,6100,6100,6100,6100,0
20231212,190500,2199097770,6100,6100,6100,6100,0
20231212,190400,2199097770,6100,6100,6100,6100,0
20231212,190300,2199097770,6100,6100,6100,6100,0
20231212,190200,2199097770,6100,6100,6100,6100,13918
20231212,190100,2199097770,6100,6100,6100,6100,0
20231212,190000,2199097770,6100,6100,6100,6100,0
20231212,185900,2199097770,6100,6100,6100,6100,0
20231212,185800,2199097770,6100,6100,6100,6100,0
20231212,185700,2199097770,6100,6100,6100,6100,0
20231212,185600,2199097770,6100,6100,6100,6100,0
20231212,185500,2199097770,6100,6100,6100,6100,0
20231212,185400,2199097770,6100,6100,6100,6100,0
20231212,185300,2199097770,6100,6100,6100,6100,0
20231212,185200,2199097770,6100,6100,6100,6100,0
20231212,185100,2199097770,6100,6100,6100,6100,0
20231212,185000,2199097770,6100,6100,6100,6100,0
20231212,184900,2199097770,6100,6100,6100,6100,0
20231212,184800,2199097770,6100,6100,6100,6100,0
20231212,184700,2199097770,6100,6100,6100,6100,0
20231212,184600,2199097770,6100,6100,6100,6100,0
20231212,184500,2199097770,6100,6100,6100,6100,0
20231212,184400,2199097770,6100,6100,6100,6100,0
20231212,184300,2199097770,6100,6100,6100,6100,0
20231212,184200,2199097770,6100,6100,6100,6100,0
20231212,184100,2199097770,6100,6100,6100,6100,0
20231212,184000,2199097770,6100,6100,6100,6100,0
20231212,183900,2199097770,6100,6100,6100,6100,0
20231212,183800,2199097770,6100,6100,6100,6100,0
20231212,183700,2199097770,6100,6100,6100,6100,0
20231212,183600,2199097770,6100,6100,6100,6100,0
20231212,183500,2199097770,6100,6100,6100,6100,0
20231212,183400,2199097770,6100,6100,6100,6100,0
20231212,183300,2199097770,6100,6100,6100,6100,0
20231212,183200,2199097770,6100,6100,6100,6100,13918
20231212,183100,2199097770,6100,6100,6100,6100,0
20231212,183000,2199097770,6100,6100,6100,6100,0
20231212,182900,2199097770,6100,6100,6100,6100,0
20231212,182800,2199097770,6100,6100,6100,6100,0
20231212,182700,2199097770,6100,6100,6100,6100,0
20231212,182600,2199097770,6100,6100,6100,6100,0
20231212,182500,2199097770,6100,6100,6100,6100,0
20231212,182400,2199097770,6100,6100,6100,6100,0
20231212,182300,2199097770,6100,6100,6100,6100,0
20231212,182200,2199097770,6100,6100,6100,6100,0
20231212,182100,2199097770,6100,6100,6100,6100,0
20231212,182000,2199097770,6100,6100,6100,6100,0
20231212,181900,2199097770,6100,6100,6100,6100,0
20231212,181800,2199097770,6100,6100,6100,6100,0
20231212,181700,2199097770,6100,6100,6100,6100,0
20231212,181600,2199097770,6100,6100,6100,6100,0
20231212,181500,2199097770,6100,6100,6100,6100,0
20231212,181400,2199097770,6100,6100,6100,6100,0
20231212,181300,2199097770,6100,6100,6100,6100,0
20231212,181200,2199097770,6100,6100,6100,6100,0
20231212,181100,2199097770,6100,6100,6100,6100,0
20231212,181000,2199097770,6100,6100,6100,6100,0
20231212,180900,2199097770,6100,6100,6100,6100,0
20231212,180800,2199097770,6100,6100,6100,6100,0
20231212,180700,2199097770,6100,6100,6100,6100,0
20231212,180600,2199097770,6100,6100,6100,6100,0
20231212,180500,2199097770,6100,6100,6100,6100,0
20231212,180400,2199097770,6100,6100,6100,6100,0
20231212,180300,2199097770,6100,6100,6100,6100,0
20231212,180200,2199097770,6100,6100,6100,6100,13918
20231212,180100,2199097770,6100,6100,6100,6100,0
20231212,180000,2199097770,6100,6100,6100,6100,0
20231212,175900,2199097770,6100,6100,6100,6100,0
20231212,175800,2199097770,6100,6100,6100,6100,0
20231212,175700,2199097770,6100,6100,6100,6100,0
20231212,175600,2199097770,6100,6100,6100,6100,0
20231212,175500,2199097770,6100,6100,6100,6100,0
20231212,175400,2199097770,6100,6100,6100,6100,0
20231212,175300,2199097770,6100,6100,6100,6100,0
20231212,175200,2199097770,6100,6100,6100,6100,0
20231212,175100,2199097770,6100,6100,6100,6100,0
20231212,175000,2199097770,6100,6100,6100,6100,0
20231212,174900,2199097770,6100,6100,6100,6100,0
20231212,174800,2199097770,6100,6100,6100,6100,0
20231212,174700,2199097770,6100,6100,6100,6100,0
20231212,174600,2199097770,6100,6100,6100,6100,0
20231212,174500,2199097770,6100,6100,6100,6100,0
20231212,174400,2199097770,6100,6100,6100,6100,0
20231212,174300,2199097770,6100,6100,6100,6100,0
20231212,174200,2199097770,6100,6100,6100,6100,0
20231212,174100,2199097770,6100,6100,6100,6100,0
20231212,174000,2199097770,6100,6100,6100,6100,0
20231212,173900,2199097770,6100,6100,6100,6100,0
20231212,173800,2199097770,6100,6100,6100,6100,0
20231212,173700,2199097770,6100,6100,6100,6100,0
20231212,173600,2199097770,6100,6100,6100,6100,0
20231212,173500,2199097770,6100,6100,6100,6100,0
20231212,173400,2199097770,6100,6100,6100,6100,0
20231212,173300,2199097770,6100,6100,6100,6100,0
20231212,173200,2199097770,6100,6100,6100,6100,13918
20231212,173100,2199097770,6100,6100,6100,6100,0
20231212,173000,2199097770,6100,6100,6100,6100,0
20231212,172900,2199097770,6100,6100,6100,6100,0
20231212,172800,2199097770,6100,6100,6100,6100,0
20231212,172700,2199097770,6100,6100,6100,6100,0
20231212,172600,2199097770,6100,6100,6100,6100,0
20231212,172500,2199097770,6100,6100,6100,6100,0
20231212,172400,2199097770,6100,6100,6100,6100,0
20231212,172300,2199097770,6100,6100,6100,6100,0
20231212,172200,2199097770,6100,6100,6100,6100,0
20231212,172100,2199097770,6100,6100,6100,6100,0
20231212,172000,2199097770,6100,6100,6100,6100,0
20231212,171900,2199097770,6100,6100,6100,6100,0
20231212,171800,2199097770,6100,6100,6100,6100,0
20231212,171700,2199097770,6100,6100,6100,6100,0
20231212,171600,2199097770,6100,6100,6100,6100,0
20231212,171500,2199097770,6100,6100,6100,6100,0
20231212,171400,2199097770,6100,6100,6100,6100,0
20231212,171300,2199097770,6100,6100,6100,6100,0
20231212,171200,2199097770,6100,6100,6100,6100,0
20231212,171100,2199097770,6100,6100,6100,6100,0
20231212,171000,2199097770,6100,6100,6100,6100,0
20231212,170900,2199097770,6100,6100,6100,6100,0
20231212,170800,2199097770,6100,6100,6100,6100,0
20231212,170700,2199097770,6100,6100,6100,6100,0
20231212,170600,2199097770,6100,6100,6100,6100,0
20231212,170500,2199097770,6100,6100,6100,6100,0
20231212,170400,2199097770,6100,6100,6100,6100,0
20231212,170300,2199097770,6100,6100,6100,6100,0
20231212,170200,2199097770,6100,6100,6100,6100,13918
20231212,170100,2199097770,6100,6100,6100,6100,0
20231212,170000,2199097770,6100,6100,6100,6100,0
20231212,165900,2199097770,6100,6100,6100,6100,0
20231212,165800,2199097770,6100,6100,6100,6100,0
20231212,165700,2199097770,6100,6100,6100,6100,0
20231212,165600,2199097770,6100,6100,6100,6100,0
20231212,165500,2199097770,6100,6100,6100,6100,0
20231212,165400,2199097770,6100,6100,6100,6100,0
20231212,165300,2199097770,6100,6100,6100,6100,0
20231212,165200,2199097770,6100,6100,6100,6100,0
20231212,165100,2199097770,6100,6100,6100,6100,0
20231212,165000,2199097770,6100,6100,6100,6100,0
20231212,164900,2199097770,6100,6100,6100,6100,0
20231212,164800,2199097770,6100,6100,6100,6100,0
20231212,164700,2199097770,6100,6100,6100,6100,0
20231212,164600,2199097770,6100,6100,6100,6100,0
20231212,164500,2199097770,6100,6100,6100,6100,0
20231212,164400,2199097770,6100,6100,6100,6100,0
20231212,164300,2199097770,6100,6100,6100,6100,0
20231212,164200,2199097770,6100,6100,6100,6100,0
20231212,164100,2199097770,6100,6100,6100,6100,0
20231212,164000,2199097770,6100,6100,6100,6100,0
20231212,163900,2199097770,6100,6100,6100,6100,0
20231212,163800,2199097770,6100,6100,6100,6100,0
20231212,163700,2199097770,6100,6100,6100,6100,0
20231212,163600,2199097770,6100,6100,6100,6100,0
20231212,163500,2199097770,6100,6100,6100,6100,0
20231212,163400,2199097770,6100,6100,6100,6100,0
20231212,163300,2199097770,6100,6100,6100,6100,0
20231212,163200,2199097770,6100,6100,6100,6100,13918
20231212,163100,2199097770,6100,6100,6100,6100,0
20231212,163000,2199097770,6100,6100,6100,6100,0
20231212,162900,2199097770,6100,6100,6100,6100,0
20231212,162800,2199097770,6100,6100,6100,6100,0
20231212,162700,2199097770,6100,6100,6100,6100,0
20231212,162600,2199097770,6100,6100,6100,6100,0
20231212,162500,2199097770,6100,6100,6100,6100,0
20231212,162400,2199097770,6100,6100,6100,6100,0
20231212,162300,2199097770,6100,6100,6100,6100,0
20231212,162200,2199097770,6100,6100,6100,6100,0
20231212,162100,2199097770,6100,6100,6100,6100,0
20231212,162000,2199097770,6100,6100,6100,6100,0
20231212,161900,2199097770,6100,6100,6100,6100,0
20231212,161800,2199097770,6100,6100,6100,6100,0
20231212,161700,2199097770,6100,6100,6100,6100,0
20231212,161600,2199097770,6100,6100,6100,6100,0
20231212,161500,2199097770,6100,6100,6100,6100,0
20231212,161400,2199097770,6100,6100,6100,6100,0
20231212,161300,2199097770,6100,6100,6100,6100,0
20231212,161200,2199097770,6100,6100,6100,6100,0
20231212,161100,2199097770,6100,6100,6100,6100,0
20231212,161000,2199097770,6100,6100,6100,6100,0
20231212,160900,2199097770,6100,6100,6100,6100,0
20231212,160800,2199097770,6100,6100,6100,6100,0
20231212,160700,2199097770,6100,6100,6100,6100,0
20231212,160600,2199097770,6100,6100,6100,6100,0
20231212,160500,2199097770,6100,6100,6100,6100,0
20231212,160400,2199097770,6100,6100,6100,6100,0
20231212,160300,2199097770,6100,6100,6100,6100,0
20231212,160200,2199097770,6100,6100,6100,6100,13918
20231212,160100,2199097770,6100,6100,6100,6100,0
20231212,160000,2199097770,6100,6100,6100,6100,0
20231212,155900,2199097770,6100,6100,6100,6100,0
20231212,155800,2199097770,6100,6100,6100,6100,0
20231212,155700,2199097770,6100,6100,6100,6100,0
20231212,155600,2199097770,6100,6100,6100,6100,0
20231212,155500,2199097770,6100,6100,6100,6100,0
20231212,155400,2199097770,6100,6100,6100,6100,0
20231212,155300,2199097770,6100,6100,6100,6100,0
20231212,155200,2199097770,6100,6100,6100,6100,0
20231212,155100,2199097770,6100,6100,6100,6100,0
20231212,155000,2199097770,6100,6100,6100,6100,0
20231212,154900,2199097770,6100,6100,6100,6100,0
20231212,154800,2199097770,6100,6100,6100,6100,0
20231212,154700,2199097770,6100,6100,6100,6100,0
20231212,154600,2199097770,6100,6100,6100,6100,0
20231212,154500,2199097770,6100,6100,6100,6100,0
20231212,154400,2199097770,6100,6100,6100,6100,0
20231212,154300,2199097770,6100,6100,6100,6100,0
20231212,154200,2199097770,6100,6100,6100,6100,0
20231212,154100,2199097770,6100,6100,6100,6100,0
20231212,154000,2199097770,6100,6100,6100,6100,0
20231212,153900,2199097770,6100,6100,6100,6100,0
20231212,153800,2199097770,6100,6100,6100,6100,0
20231212,153700,2199097770,6100,6100,6100,6100,0
20231212,153600,2199097770,6100,6100,6100,6100,0
20231212,153500,2199097770,6100,6100,6100,6100,0
20231212,153400,2199097770,6100,6100,6100,6100,0
20231212,153300,2199097770,6100,6100,6100,6100,0
20231212,153200,2199097770,6100,6100,6100,6100,13918
20231212,153100,2199097770,6100,6100,6100,6100,0
20231212,153000,2199097770,6100,6100,6100,6100,13918
20231212,152900,2114197970,6130,6130,6130,6130,0
20231212,152800,2114197970,6130,6130,6130,6130,0
20231212,152700,2114197970,6130,6130,6130,6130,0
20231212,152600,2114197970,6130,6130,6130,6130,0
20231212,152500,2114197970,6130,6130,6130,6130,0
20231212,152400,2114197970,6130,6130,6130,6130,0
20231212,152300,2114197970,6130,6130,6130,6130,0
20231212,152200,2114197970,6130,6130,6130,6130,0
20231212,152100,2114197970,6130,6130,6130,6130,0
20231212,152000,2114197970,6130,6130,6130,6130,0
20231212,151900,2114197970,6130,6130,6130,6110,2474
20231212,151800,2099040810,6130,6110,6130,6110,2447
20231212,151700,2084079040,6130,6130,6130,6110,3450
20231212,151600,2062960580,6140,6130,6140,6130,312
20231212,151500,2061048000,6140,6130,6140,6120,1105
20231212,151400,2054277610,6140,6130,6140,6120,2425
20231212,151300,2039428180,6130,6130,6140,6130,1030
20231212,151200,2033114180,6130,6140,6140,6130,1285
20231212,151100,2025229650,6140,6130,6140,6130,1597
20231212,151000,2015437610,6130,6130,6140,6120,178
20231212,150900,2014347540,6120,6140,6140,6120,3295
20231212,150800,1994144190,6140,6140,6150,6130,1829
20231212,150700,1982914130,6140,6130,6140,6130,4082
20231212,150600,1957872580,6130,6140,6140,6130,1779
20231212,150500,1946959520,6150,6130,6150,6130,814
20231212,150400,1941960620,6140,6140,6150,6140,383
20231212,150300,1939608990,6140,6130,6140,6130,957
20231212,150200,1933733500,6150,6140,6150,6140,1868
20231212,150100,1922263960,6150,6130,6150,6130,206
20231212,150000,1920998070,6140,6140,6140,6130,4942
20231212,145900,1890662610,6140,6140,6140,6130,619
20231212,145800,1886862890,6130,6140,6140,6130,2748
20231212,145700,1870002330,6140,6140,6140,6140,0
20231212,145600,1870002330,6140,6140,6140,6140,102
20231212,145500,1869376050,6140,6140,6140,6140,459
20231212,145400,1866557790,6140,6150,6150,6140,645
20231212,145300,1862596850,6150,6150,6150,6150,162
20231212,145200,1861600550,6140,6160,6160,6140,901
20231212,145100,1856063390,6150,6150,6150,6150,667
20231212,145000,1851961340,6150,6150,6150,6150,215
20231212,144900,1850639090,6150,6150,6150,6150,783
20231212,144800,1845823640,6150,6150,6150,6150,445
20231212,144700,1843086890,6140,6140,6140,6140,2
20231212,144600,1843074610,6150,6140,6150,6140,4150
20231212,144500,1817592520,6140,6150,6150,6140,957
20231212,144400,1811710500,6150,6150,6160,6150,124
20231212,144300,1810947880,6150,6150,6150,6150,541
20231212,144200,1807620730,6150,6150,6150,6150,17
20231212,144100,1807516180,6150,6140,6150,6140,872
20231212,144000,1802155970,6140,6150,6150,6140,830
20231212,143900,1797053970,6150,6150,6150,6150,435
20231212,143800,1794378720,6150,6150,6150,6150,354
20231212,143700,1792201620,6140,6150,6150,6140,1004
20231212,143600,1786028020,6150,6150,6150,6150,1746
20231212,143500,1775290120,6140,6140,6140,6140,394
20231212,143400,1772870960,6150,6150,6150,6150,670
20231212,143300,1768750460,6140,6140,6140,6120,2800
20231212,143200,1751605360,6150,6150,6150,6150,1
20231212,143100,1751599210,6140,6140,6140,6140,500
20231212,143000,1748529210,6130,6130,6130,6130,42
20231212,142900,1748271750,6130,6130,6130,6130,291
20231212,142800,1746487920,6130,6130,6130,6130,0
20231212,142700,1746487920,6130,6130,6130,6130,408
20231212,142600,1743986880,6120,6120,6150,6120,371
20231212,142500,1741716330,6130,6130,6130,6130,536
20231212,142400,1738430650,6120,6120,6120,6120,0
20231212,142300,1738430650,6120,6130,6130,6120,2000
20231212,142200,1726171090,6130,6160,6160,6130,2
20231212,142100,1726158800,6130,6130,6130,6130,1111
20231212,142000,1719348370,6160,6150,6160,6130,3442
20231212,141900,1698229340,6150,6150,6150,6150,460
20231212,141800,1695400340,6150,6140,6150,6140,3107
20231212,141700,1676298490,6150,6150,6150,6150,0
20231212,141600,1676298490,6150,6140,6150,6140,286
20231212,141500,1674542440,6150,6150,6150,6150,0
20231212,141400,1674542440,6150,6140,6150,6140,149
20231212,141300,1673627130,6140,6150,6150,6140,165
20231212,141200,1672614020,6130,6150,6150,6130,3034
20231212,141100,1653990780,6140,6150,6150,6140,120
20231212,141000,1653253780,6150,6150,6150,6150,336
20231212,140900,1651187380,6150,6150,6150,6150,4
20231212,140800,1651162780,6150,6140,6150,6140,24
20231212,140700,1651015380,6140,6140,6140,6140,68
20231212,140600,1650597860,6140,6140,6140,6140,1
20231212,140500,1650591720,6140,6140,6140,6140,78
20231212,140400,1650112800,6140,6140,6140,6140,23
20231212,140300,1649971580,6130,6130,6130,6130,0
20231212,140200,1649971580,6130,6130,6130,6130,0
20231212,140100,1649971580,6130,6140,6140,6130,200
20231212,140000,1648744380,6150,6150,6150,6150,90
20231212,135900,1648190880,6150,6150,6150,6150,35
20231212,135800,1647975630,6150,6150,6150,6150,95
20231212,135700,1647391380,6130,6150,6150,6130,1600
20231212,135600,1637567070,6150,6150,6150,6150,0
20231212,135500,1637567070,6150,6150,6150,6150,289
20231212,135400,1635789720,6150,6160,6160,6150,514
20231212,135300,1632623620,6170,6170,6170,6170,5
20231212,135200,1632592770,6150,6160,6160,6150,522
20231212,135100,1629377470,6170,6170,6170,6170,1
20231212,135000,1629371300,6150,6150,6150,6150,5
20231212,134900,1629340550,6150,6150,6150,6150,671
20231212,134800,1625213900,6150,6170,6170,6150,273
20231212,134700,1623534710,6170,6150,6170,6150,135
20231212,134600,1622704320,6150,6160,6170,6150,988
20231212,134500,1616628060,6160,6160,6160,6160,1
20231212,134400,1616621900,6170,6170,6170,6160,121
20231212,134300,1615875830,6170,6150,6170,6150,739
20231212,134200,1611330940,6170,6170,6170,6170,3
20231212,134100,1611312430,6170,6170,6170,6170,11
20231212,134000,1611244560,6170,6150,6180,6150,2008
20231212,133900,1598895190,6180,6160,6180,6150,603
20231212,133800,1595181140,6160,6150,6160,6150,1367
20231212,133700,1586774060,6150,6160,6160,6150,377
20231212,133600,1584451890,6170,6180,6180,6170,567
20231212,133500,1580953470,6170,6160,6170,6160,529
20231212,133400,1577690550,6160,6160,6170,6160,260
20231212,133300,1576088940,6160,6170,6170,6150,1611
20231212,133200,1566164120,6180,6170,6180,6170,134
20231212,133100,1565336990,6180,6170,6180,6160,105
20231212,133000,1564689130,6180,6180,6180,6180,67
20231212,132900,1564275070,6180,6190,6190,6160,602
20231212,132800,1560551910,6190,6170,6190,6160,3162
20231212,132700,1541019230,6160,6130,6160,6130,5319
20231212,132600,1508319480,6140,6140,6140,6140,1
20231212,132500,1508313340,6140,6130,6140,6130,1818
20231212,132400,1497168990,6120,6110,6120,6110,894
20231212,132300,1491698220,6110,6120,6120,6110,11
20231212,132200,1491630910,6120,6120,6120,6120,10
20231212,132100,1491569710,6120,6120,6120,6120,1
20231212,132000,1491563590,6120,6120,6120,6120,1510
20231212,131900,1482322390,6120,6120,6120,6120,0
20231212,131800,1482322390,6120,6120,6120,6110,52
20231212,131700,1482004370,6120,6120,6120,6120,0
20231212,131600,1482004370,6120,6120,6120,6120,3
20231212,131500,1481986010,6120,6120,6120,6120,1
20231212,131400,1481979890,6100,6120,6120,6100,720
20231212,131300,1477587810,6100,6100,6100,6100,1500
20231212,131200,1468437810,6120,6120,6120,6120,228
20231212,131100,1467042450,6120,6100,6120,6100,124
20231212,131000,1466286030,6120,6120,6120,6120,1
20231212,130900,1466279910,6110,6100,6110,6100,55
20231212,130800,1465944360,6100,6100,6100,6100,503
20231212,130700,1462876060,6100,6120,6120,6100,267
20231212,130600,1461247340,6100,6100,6100,6100,15
20231212,130500,1461155840,6100,6100,6120,6100,52
20231212,130400,1460838620,6100,6100,6100,6100,580
20231212,130300,1457300620,6100,6110,6110,6100,3000
20231212,130200,1438998050,6110,6110,6130,6110,1152
20231212,130100,1431958570,6130,6110,6130,6110,4
20231212,130000,1431934110,6110,6110,6110,6110,200
20231212,125900,1430712110,6130,6130,6130,6130,15
20231212,125800,1430620160,6130,6110,6130,6100,1032
20231212,125700,1424316230,6130,6130,6130,6130,1
20231212,125600,1424310100,6110,6110,6110,6110,150
20231212,125500,1423393600,6110,6110,6110,6110,100
20231212,125400,1422782600,6130,6130,6130,6130,0
20231212,125300,1422782600,6130,6130,6130,6130,2
20231212,125200,1422770340,6100,6110,6110,6100,4000
20231212,125100,1398331480,6110,6130,6130,6110,204
20231212,125000,1397084960,6110,6120,6120,6110,50
20231212,124900,1396779450,6120,6120,6120,6120,1
20231212,124800,1396773330,6110,6110,6110,6110,50
20231212,124700,1396467830,6110,6120,6120,6110,37
20231212,124600,1396241460,6120,6130,6130,6120,321
20231212,124500,1394276930,6120,6120,6120,6120,144
20231212,124400,1393395650,6120,6130,6140,6120,202
20231212,124300,1392157390,6130,6130,6130,6130,13
20231212,124200,1392077700,6130,6110,6130,6110,593
20231212,124100,1388448330,6120,6120,6120,6120,428
20231212,124000,1385828970,6120,6120,6120,6120,15
20231212,123900,1385737170,6120,6120,6120,6120,100
20231212,123800,1385125170,6120,6110,6120,6110,3199
20231212,123700,1365548790,6110,6110,6110,6110,0
20231212,123600,1365548790,6110,6110,6110,6110,951
20231212,123500,1359738180,6110,6110,6110,6110,37
20231212,123400,1359512110,6110,6110,6110,6110,0
20231212,123300,1359512110,6110,6110,6110,6110,0
20231212,123200,1359512110,6110,6110,6110,6110,0
20231212,123100,1359512110,6110,6100,6110,6100,710
20231212,123000,1355176110,6100,6100,6110,6100,165
20231212,122900,1354168610,6100,6110,6110,6100,156
20231212,122800,1353216950,6100,6100,6100,6100,147
20231212,122700,1352320250,6110,6110,6110,6110,53
20231212,122600,1351996420,6110,6110,6110,6110,0
20231212,122500,1351996420,6110,6110,6110,6110,0
20231212,122400,1351996420,6110,6120,6120,6110,1138
20231212,122300,1345043220,6120,6110,6120,6110,154
20231212,122200,1344102240,6130,6130,6130,6130,0
20231212,122100,1344102240,6130,6120,6130,6110,3589
20231212,122000,1322148090,6120,6120,6120,6120,4197
20231212,121900,1296462450,6120,6120,6120,6120,0
20231212,121800,1296462450,6120,6120,6120,6120,1
20231212,121700,1296456330,6120,6120,6120,6120,1
20231212,121600,1296450210,6120,6110,6120,6110,300
20231212,121500,1294616210,6110,6110,6110,6110,20
20231212,121400,1294494010,6120,6120,6120,6120,2780
20231212,121300,1277480410,6120,6120,6120,6120,0
20231212,121200,1277480410,6120,6120,6120,6120,0
20231212,121100,1277480410,6120,6110,6120,6110,61
20231212,121000,1277107690,6110,6110,6110,6110,110
20231212,120900,1276435590,6120,6110,6120,6110,991
20231212,120800,1270380530,6120,6110,6120,6110,160
20231212,120700,1269401430,6120,6110,6120,6110,102
20231212,120600,1268778190,6110,6110,6110,6110,12
20231212,120500,1268704870,6120,6120,6120,6120,0
20231212,120400,1268704870,6120,6120,6120,6120,671
20231212,120300,1264598350,6120,6120,6120,6120,0
20231212,120200,1264598350,6120,6120,6120,6120,9
20231212,120100,1264543270,6120,6130,6130,6120,255
20231212,120000,1262982120,6130,6130,6130,6130,0
20231212,115900,1262982120,6130,6130,6130,6130,0
20231212,115800,1262982120,6130,6130,6130,6130,200
20231212,115700,1261756120,6120,6120,6120,6120,0
20231212,115600,1261756120,6120,6120,6120,6120,504
20231212,115500,1258671640,6120,6120,6120,6120,43
20231212,115400,1258408480,6140,6140,6140,6140,143
20231212,115300,1257530460,6140,6140,6140,6140,200
20231212,115200,1256302460,6140,6140,6140,6140,700
20231212,115100,1252004460,6140,6140,6140,6140,1
20231212,115000,1251998320,6140,6140,6140,6140,0
20231212,114900,1251998320,6140,6140,6140,6140,103
20231212,114800,1251365900,6140,6140,6140,6140,100
20231212,114700,1250751900,6140,6110,6140,6110,592
20231212,114600,1247134720,6140,6140,6140,6140,1
20231212,114500,1247128580,6130,6130,6130,6130,100
20231212,114400,1246515580,6130,6130,6130,6130,2
20231212,114300,1246503320,6110,6110,6110,6110,0
20231212,114200,1246503320,6110,6110,6110,6110,20
20231212,114100,1246381120,6140,6140,6140,6140,26
20231212,114000,1246221480,6110,6120,6120,6110,3418
20231212,113900,1225326840,6130,6130,6130,6130,0
20231212,113800,1225326840,6130,6130,6130,6130,50
20231212,113700,1225020340,6140,6130,6140,6120,848
20231212,113600,1219826280,6140,6140,6140,6120,238
20231212,113500,1218367520,6140,6120,6140,6120,440
20231212,113400,1215673220,6120,6120,6120,6120,300
20231212,113300,1213837220,6120,6120,6120,6120,10
20231212,113200,1213776020,6120,6120,6130,6120,980
20231212,113100,1207778320,6140,6130,6140,6130,81
20231212,113000,1207281480,6130,6150,6150,6130,610
20231212,112900,1203542020,6150,6140,6150,6140,50
20231212,112800,1203234570,6130,6130,6130,6130,500
20231212,112700,1200169570,6130,6130,6130,6130,10
20231212,112600,1200108270,6130,6130,6130,6130,10
20231212,112500,1200046970,6130,6150,6150,6130,60
20231212,112400,1199678970,6150,6130,6150,6130,34
20231212,112300,1199470500,6130,6130,6130,6120,439
20231212,112200,1196783620,6130,6120,6130,6120,886
20231212,112100,1191354440,6130,6130,6130,6130,0
20231212,112000,1191354440,6130,6130,6130,6130,0
20231212,111900,1191354440,6130,6120,6130,6110,519
20231212,111800,1188178330,6120,6120,6130,6120,1217
20231212,111700,1180730270,6120,6120,6120,6120,24
20231212,111600,1180583390,6120,6120,6120,6120,606
20231212,111500,1176874670,6120,6120,6120,6120,29
20231212,111400,1176697190,6120,6120,6130,6120,103
20231212,111300,1176066820,6120,6120,6120,6120,21
20231212,111200,1175938300,6120,6120,6130,6120,16
20231212,111100,1175840370,6120,6120,6130,6120,130
20231212,111000,1175043600,6110,6120,6120,6110,210
20231212,110900,1173759700,6130,6130,6130,6130,30
20231212,110800,1173575800,6130,6130,6130,6130,30
20231212,110700,1173391900,6120,6110,6120,6110,789
20231212,110600,1168568550,6110,6110,6110,6110,155
20231212,110500,1167621500,6110,6100,6110,6100,72
20231212,110400,1167182250,6100,6100,6100,6100,134
20231212,110300,1166364850,6110,6110,6110,6110,808
20231212,110200,1161427970,6110,6110,6110,6110,53
20231212,110100,1161104140,6110,6120,6120,6110,69
20231212,110000,1160681870,6120,6120,6120,6110,706
20231212,105900,1156363330,6120,6120,6120,6120,1
20231212,105800,1156357210,6120,6120,6120,6120,0
20231212,105700,1156357210,6120,6120,6120,6120,6
20231212,105600,1156320490,6130,6130,6130,6130,0
20231212,105500,1156320490,6130,6130,6130,6130,1
20231212,105400,1156314360,6130,6120,6130,6120,577
20231212,105300,1152782820,6130,6130,6130,6130,2
20231212,105200,1152770560,6130,6130,6130,6130,50
20231212,105100,1152464060,6130,6120,6130,6100,1443
20231212,105000,1143660370,6110,6110,6110,6110,1522
20231212,104900,1134360950,6110,6110,6110,6110,1
20231212,104800,1134354840,6110,6110,6110,6110,0
20231212,104700,1134354840,6110,6120,6120,6110,185
20231212,104600,1133223380,6120,6120,6120,6120,0
20231212,104500,1133223380,6120,6130,6130,6120,169
20231212,104400,1132187520,6140,6130,6140,6130,17
20231212,104300,1132083190,6140,6140,6140,6140,0
20231212,104200,1132083190,6140,6140,6140,6140,19
20231212,104100,1131966530,6140,6140,6140,6140,11
20231212,104000,1131898990,6140,6130,6140,6110,527
20231212,103900,1128669560,6150,6150,6150,6140,302
20231212,103800,1126813230,6150,6140,6150,6130,60
20231212,103700,1126444910,6130,6150,6150,6130,200
20231212,103600,1125216850,6150,6140,6150,6140,31
20231212,103500,1125026500,6150,6110,6150,6110,4448
20231212,103400,1097802780,6100,6100,6100,6100,50
20231212,103300,1097497780,6120,6100,6120,6090,3505
20231212,103200,1076126020,6100,6100,6100,6100,200
20231212,103100,1074906020,6100,6110,6110,6100,797
20231212,103000,1070043320,6110,6110,6120,6110,2156
20231212,102900,1056869160,6120,6120,6120,6110,1425
20231212,102800,1048148400,6110,6140,6140,6110,2099
20231212,102700,1035271750,6090,6130,6130,6090,1600
20231212,102600,1025504320,6140,6140,6140,6140,1
20231212,102500,1025498180,6110,6110,6120,6110,221
20231212,102400,1024147770,6140,6140,6140,6140,10
20231212,102300,1024086370,6140,6140,6140,6140,4
20231212,102200,1024061810,6100,6120,6120,6100,4901
20231212,102100,994147710,6110,6120,6120,6110,3139
20231212,102000,974944480,6140,6130,6140,6120,452
20231212,101900,972177700,6130,6130,6130,6130,105
20231212,101800,971534050,6130,6130,6130,6130,223
20231212,101700,970167060,6130,6130,6130,6130,100
20231212,101600,969554060,6140,6140,6140,6140,1
20231212,101500,969547920,6140,6140,6140,6140,1
20231212,101400,969541780,6130,6140,6140,6130,242
20231212,101300,968057290,6140,6150,6150,6140,245
20231212,101200,966552970,6150,6140,6150,6130,56
20231212,101100,966209520,6150,6150,6150,6150,36
20231212,101000,965988120,6150,6140,6150,6140,101
20231212,100900,965366980,6120,6120,6120,6120,0
20231212,100800,965366980,6120,6130,6130,6120,1350
20231212,100700,957094980,6130,6130,6130,6130,201
20231212,100600,955862850,6130,6130,6130,6130,1
20231212,100500,955856720,6130,6130,6130,6130,29
20231212,100400,955678950,6130,6130,6130,6130,6
20231212,100300,955642170,6120,6120,6120,6120,751
20231212,100200,951046050,6120,6130,6130,6120,330
20231212,100100,949023160,6130,6140,6140,6130,1526
20231212,100000,939664810,6150,6150,6150,6150,6
20231212,095900,939627910,6140,6140,6140,6140,108
20231212,095800,938964790,6140,6130,6140,6130,318
20231212,095700,937013270,6130,6140,6140,6130,499
20231212,095600,933949910,6140,6140,6140,6140,13
20231212,095500,933870090,6140,6140,6140,6140,364
20231212,095400,931635130,6140,6140,6140,6140,100
20231212,095300,931021130,6140,6150,6150,6140,197
20231212,095200,929810630,6140,6170,6170,6140,207
20231212,095100,928538920,6170,6140,6170,6140,3193
20231212,095000,908879820,6140,6120,6140,6120,305
20231212,094900,907009490,6110,6120,6120,6110,491
20231212,094800,904009430,6110,6110,6130,6110,2501
20231212,094700,888681620,6090,6090,6100,6090,1319
20231212,094600,880648710,6130,6130,6140,6060,25811
20231212,094500,723580920,6130,6140,6140,6130,426
20231212,094400,720968510,6140,6140,6140,6140,59
20231212,094300,720606250,6150,6150,6150,6150,5
20231212,094200,720575500,6150,6150,6150,6150,1
20231212,094100,720569350,6120,6150,6150,6120,500
20231212,094000,717500230,6160,6140,6160,6140,2039
20231212,093900,704973870,6140,6120,6140,6120,1006
20231212,093800,698817050,6130,6120,6130,6120,3112
20231212,093700,679763260,6120,6120,6120,6100,104
20231212,093600,679128780,6100,6100,6110,6100,1277
20231212,093500,671332360,6110,6120,6120,6100,1852
20231212,093400,660029050,6130,6110,6130,6110,748
20231212,093300,655456620,6100,6120,6130,6100,3547
20231212,093200,633777270,6140,6120,6140,6120,512
20231212,093100,630641760,6120,6100,6130,6100,873
20231212,093000,625307430,6100,6130,6140,6100,7236
20231212,092900,581070590,6130,6130,6130,6120,401
20231212,092800,578613720,6130,6140,6140,6130,2
20231212,092700,578601450,6150,6150,6150,6150,119
20231212,092600,577869600,6150,6130,6150,6130,88
20231212,092500,577328740,6150,6150,6150,6150,203
20231212,092400,576080290,6120,6120,6130,6120,446
20231212,092300,573349480,6110,6120,6150,6110,5784
20231212,092200,537955670,6130,6120,6130,6120,6102
20231212,092100,500610150,6130,6130,6140,6130,384
20231212,092000,498254300,6150,6120,6150,6120,311
20231212,091900,496350650,6150,6140,6150,6120,2192
20231212,091800,482874280,6140,6150,6160,6120,2116
20231212,091700,469913440,6150,6160,6160,6150,1015
20231212,091600,463665640,6160,6160,6170,6140,500
20231212,091500,460587580,6160,6140,6160,6140,95
20231212,091400,460002470,6150,6160,6160,6140,240
20231212,091300,458528630,6160,6170,6170,6160,87
20231212,091200,457991850,6170,6180,6180,6140,1987
20231212,091100,445761480,6110,6170,6180,6110,2701
20231212,091000,429185550,6170,6130,6170,6120,3307
20231212,090900,408847590,6130,6120,6150,6120,3009
20231212,090800,390430700,6120,6130,6150,6110,3694
20231212,090700,367798680,6120,6140,6150,6110,2703
20231212,090600,351245210,6130,6150,6150,6130,2030
20231212,090500,338771840,6150,6120,6160,6110,3379
20231212,090400,318025750,6130,6150,6170,6060,23003
20231212,090300,177645580,6150,6190,6190,6150,2522
20231212,090200,162120570,6200,6180,6200,6130,5745
20231212,090100,126743320,6180,6190,6210,6170,1647
20231212,090000,116568240,6210,6210,6220,6180,17025