KissMeData/002760/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,183800,54725767,1261,1261,1261,1261,626
20231211,183700,54725767,1261,1261,1261,1261,0
20231211,183600,54725767,1261,1261,1261,1261,0
20231211,183500,54725767,1261,1261,1261,1261,0
20231211,183400,54725767,1261,1261,1261,1261,0
20231211,183300,54725767,1261,1261,1261,1261,0
20231211,183200,54725767,1261,1261,1261,1261,0
20231211,183100,54725767,1261,1261,1261,1261,0
20231211,183000,54725767,1261,1261,1261,1261,0
20231211,182900,54725767,1261,1261,1261,1261,0
20231211,182800,54725767,1261,1261,1261,1261,0
20231211,182700,54725767,1261,1261,1261,1261,0
20231211,182600,54725767,1261,1261,1261,1261,0
20231211,182500,54725767,1261,1261,1261,1261,0
20231211,182400,54725767,1261,1261,1261,1261,0
20231211,182300,54725767,1261,1261,1261,1261,0
20231211,182200,54725767,1261,1261,1261,1261,0
20231211,182100,54725767,1261,1261,1261,1261,0
20231211,182000,54725767,1261,1261,1261,1261,0
20231211,181900,54725767,1261,1261,1261,1261,0
20231211,181800,54725767,1261,1261,1261,1261,0
20231211,181700,54725767,1261,1261,1261,1261,0
20231211,181600,54725767,1261,1261,1261,1261,0
20231211,181500,54725767,1261,1261,1261,1261,0
20231211,181400,54725767,1261,1261,1261,1261,0
20231211,181300,54725767,1261,1261,1261,1261,0
20231211,181200,54725767,1261,1261,1261,1261,0
20231211,181100,54725767,1261,1261,1261,1261,0
20231211,181000,54725767,1261,1261,1261,1261,0
20231211,180900,54725767,1261,1261,1261,1261,0
20231211,180800,54725767,1261,1261,1261,1261,626
20231211,180700,54725767,1261,1261,1261,1261,0
20231211,180600,54725767,1261,1261,1261,1261,0
20231211,180500,54725767,1261,1261,1261,1261,0
20231211,180400,54725767,1261,1261,1261,1261,0
20231211,180300,54725767,1261,1261,1261,1261,0
20231211,180200,54725767,1261,1261,1261,1261,0
20231211,180100,54725767,1261,1261,1261,1261,0
20231211,180000,54725767,1261,1261,1261,1261,0
20231211,175900,54725767,1261,1261,1261,1261,0
20231211,175800,54725767,1261,1261,1261,1261,0
20231211,175700,54725767,1261,1261,1261,1261,0
20231211,175600,54725767,1261,1261,1261,1261,0
20231211,175500,54725767,1261,1261,1261,1261,0
20231211,175400,54725767,1261,1261,1261,1261,0
20231211,175300,54725767,1261,1261,1261,1261,0
20231211,175200,54725767,1261,1261,1261,1261,0
20231211,175100,54725767,1261,1261,1261,1261,0
20231211,175000,54725767,1261,1261,1261,1261,0
20231211,174900,54725767,1261,1261,1261,1261,0
20231211,174800,54725767,1261,1261,1261,1261,0
20231211,174700,54725767,1261,1261,1261,1261,0
20231211,174600,54725767,1261,1261,1261,1261,0
20231211,174500,54725767,1261,1261,1261,1261,0
20231211,174400,54725767,1261,1261,1261,1261,0
20231211,174300,54725767,1261,1261,1261,1261,0
20231211,174200,54725767,1261,1261,1261,1261,0
20231211,174100,54725767,1261,1261,1261,1261,0
20231211,174000,54725767,1261,1261,1261,1261,0
20231211,173900,54725767,1261,1261,1261,1261,0
20231211,173800,54725767,1261,1261,1261,1261,626
20231211,173700,54725767,1261,1261,1261,1261,0
20231211,173600,54725767,1261,1261,1261,1261,0
20231211,173500,54725767,1261,1261,1261,1261,0
20231211,173400,54725767,1261,1261,1261,1261,0
20231211,173300,54725767,1261,1261,1261,1261,0
20231211,173200,54725767,1261,1261,1261,1261,0
20231211,173100,54725767,1261,1261,1261,1261,0
20231211,173000,54725767,1261,1261,1261,1261,0
20231211,172900,54725767,1261,1261,1261,1261,0
20231211,172800,54725767,1261,1261,1261,1261,0
20231211,172700,54725767,1261,1261,1261,1261,0
20231211,172600,54725767,1261,1261,1261,1261,0
20231211,172500,54725767,1261,1261,1261,1261,0
20231211,172400,54725767,1261,1261,1261,1261,0
20231211,172300,54725767,1261,1261,1261,1261,0
20231211,172200,54725767,1261,1261,1261,1261,0
20231211,172100,54725767,1261,1261,1261,1261,0
20231211,172000,54725767,1261,1261,1261,1261,0
20231211,171900,54725767,1261,1261,1261,1261,0
20231211,171800,54725767,1261,1261,1261,1261,0
20231211,171700,54725767,1261,1261,1261,1261,0
20231211,171600,54725767,1261,1261,1261,1261,0
20231211,171500,54725767,1261,1261,1261,1261,0
20231211,171400,54725767,1261,1261,1261,1261,0
20231211,171300,54725767,1261,1261,1261,1261,0
20231211,171200,54725767,1261,1261,1261,1261,0
20231211,171100,54725767,1261,1261,1261,1261,0
20231211,171000,54725767,1261,1261,1261,1261,0
20231211,170900,54725767,1261,1261,1261,1261,0
20231211,170800,54725767,1261,1261,1261,1261,626
20231211,170700,54725767,1261,1261,1261,1261,0
20231211,170600,54725767,1261,1261,1261,1261,0
20231211,170500,54725767,1261,1261,1261,1261,0
20231211,170400,54725767,1261,1261,1261,1261,0
20231211,170300,54725767,1261,1261,1261,1261,0
20231211,170200,54725767,1261,1261,1261,1261,0
20231211,170100,54725767,1261,1261,1261,1261,0
20231211,170000,54725767,1261,1261,1261,1261,0
20231211,165900,54725767,1261,1261,1261,1261,0
20231211,165800,54725767,1261,1261,1261,1261,0
20231211,165700,54725767,1261,1261,1261,1261,0
20231211,165600,54725767,1261,1261,1261,1261,0
20231211,165500,54725767,1261,1261,1261,1261,0
20231211,165400,54725767,1261,1261,1261,1261,0
20231211,165300,54725767,1261,1261,1261,1261,0
20231211,165200,54725767,1261,1261,1261,1261,0
20231211,165100,54725767,1261,1261,1261,1261,0
20231211,165000,54725767,1261,1261,1261,1261,0
20231211,164900,54725767,1261,1261,1261,1261,0
20231211,164800,54725767,1261,1261,1261,1261,0
20231211,164700,54725767,1261,1261,1261,1261,0
20231211,164600,54725767,1261,1261,1261,1261,0
20231211,164500,54725767,1261,1261,1261,1261,0
20231211,164400,54725767,1261,1261,1261,1261,0
20231211,164300,54725767,1261,1261,1261,1261,0
20231211,164200,54725767,1261,1261,1261,1261,0
20231211,164100,54725767,1261,1261,1261,1261,0
20231211,164000,54725767,1261,1261,1261,1261,0
20231211,163900,54725767,1261,1261,1261,1261,0
20231211,163800,54725767,1261,1261,1261,1261,626
20231211,163700,54725767,1261,1261,1261,1261,0
20231211,163600,54725767,1261,1261,1261,1261,0
20231211,163500,54725767,1261,1261,1261,1261,0
20231211,163400,54725767,1261,1261,1261,1261,0
20231211,163300,54725767,1261,1261,1261,1261,0
20231211,163200,54725767,1261,1261,1261,1261,0
20231211,163100,54725767,1261,1261,1261,1261,0
20231211,163000,54725767,1261,1261,1261,1261,0
20231211,162900,54725767,1261,1261,1261,1261,0
20231211,162800,54725767,1261,1261,1261,1261,0
20231211,162700,54725767,1261,1261,1261,1261,0
20231211,162600,54725767,1261,1261,1261,1261,0
20231211,162500,54725767,1261,1261,1261,1261,0
20231211,162400,54725767,1261,1261,1261,1261,0
20231211,162300,54725767,1261,1261,1261,1261,0
20231211,162200,54725767,1261,1261,1261,1261,0
20231211,162100,54725767,1261,1261,1261,1261,0
20231211,162000,54725767,1261,1261,1261,1261,0
20231211,161900,54725767,1261,1261,1261,1261,0
20231211,161800,54725767,1261,1261,1261,1261,0
20231211,161700,54725767,1261,1261,1261,1261,0
20231211,161600,54725767,1261,1261,1261,1261,0
20231211,161500,54725767,1261,1261,1261,1261,0
20231211,161400,54725767,1261,1261,1261,1261,0
20231211,161300,54725767,1261,1261,1261,1261,0
20231211,161200,54725767,1261,1261,1261,1261,0
20231211,161100,54725767,1261,1261,1261,1261,0
20231211,161000,54725767,1261,1261,1261,1261,0
20231211,160900,54725767,1261,1261,1261,1261,0
20231211,160800,54725767,1261,1261,1261,1261,626
20231211,160700,54725767,1261,1261,1261,1261,0
20231211,160600,54725767,1261,1261,1261,1261,0
20231211,160500,54725767,1261,1261,1261,1261,0
20231211,160400,54725767,1261,1261,1261,1261,0
20231211,160300,54725767,1261,1261,1261,1261,0
20231211,160200,54725767,1261,1261,1261,1261,0
20231211,160100,54725767,1261,1261,1261,1261,0
20231211,160000,54725767,1261,1261,1261,1261,0
20231211,155900,54725767,1261,1261,1261,1261,0
20231211,155800,54725767,1261,1261,1261,1261,0
20231211,155700,54725767,1261,1261,1261,1261,0
20231211,155600,54725767,1261,1261,1261,1261,0
20231211,155500,54725767,1261,1261,1261,1261,0
20231211,155400,54725767,1261,1261,1261,1261,0
20231211,155300,54725767,1261,1261,1261,1261,0
20231211,155200,54725767,1261,1261,1261,1261,0
20231211,155100,54725767,1261,1261,1261,1261,0
20231211,155000,54725767,1261,1261,1261,1261,0
20231211,154900,54725767,1261,1261,1261,1261,0
20231211,154800,54725767,1261,1261,1261,1261,0
20231211,154700,54725767,1261,1261,1261,1261,0
20231211,154600,54725767,1261,1261,1261,1261,0
20231211,154500,54725767,1261,1261,1261,1261,0
20231211,154400,54725767,1261,1261,1261,1261,0
20231211,154300,54725767,1261,1261,1261,1261,0
20231211,154200,54725767,1261,1261,1261,1261,0
20231211,154100,54725767,1261,1261,1261,1261,0
20231211,154000,54725767,1261,1261,1261,1261,0
20231211,153900,54725767,1261,1261,1261,1261,0
20231211,153800,54725767,1261,1261,1261,1261,626
20231211,153700,54725767,1261,1261,1261,1261,0
20231211,153600,54725767,1261,1261,1261,1261,0
20231211,153500,54725767,1261,1261,1261,1261,0
20231211,153400,54725767,1261,1261,1261,1261,0
20231211,153300,54725767,1261,1261,1261,1261,0
20231211,153200,54725767,1261,1261,1261,1261,0
20231211,153100,54725767,1261,1261,1261,1261,0
20231211,153000,54725767,1261,1261,1261,1261,626
20231211,152900,53936381,1260,1260,1260,1260,0
20231211,152800,53936381,1260,1260,1260,1260,0
20231211,152700,53936381,1260,1260,1260,1260,0
20231211,152600,53936381,1260,1260,1260,1260,0
20231211,152500,53936381,1260,1260,1260,1260,0
20231211,152400,53936381,1260,1260,1260,1260,0
20231211,152300,53936381,1260,1260,1260,1260,0
20231211,152200,53936381,1260,1260,1260,1260,0
20231211,152100,53936381,1260,1260,1260,1260,0
20231211,152000,53936381,1260,1260,1260,1260,0
20231211,151900,53936381,1260,1260,1260,1260,3810
20231211,151800,49135781,1260,1259,1260,1259,230
20231211,151700,48846209,1259,1259,1259,1259,1300
20231211,151600,47209509,1259,1259,1259,1259,1300
20231211,151500,45572809,1259,1259,1259,1259,0
20231211,151400,45572809,1259,1259,1259,1259,2
20231211,151300,45570291,1255,1255,1255,1255,1
20231211,151200,45569036,1259,1255,1259,1255,273
20231211,151100,45226417,1259,1254,1259,1254,3
20231211,151000,45222645,1259,1259,1259,1259,0
20231211,150900,45222645,1259,1259,1259,1259,0
20231211,150800,45222645,1259,1259,1259,1259,10
20231211,150700,45210055,1259,1259,1259,1259,0
20231211,150600,45210055,1259,1259,1259,1259,1
20231211,150500,45208796,1254,1254,1254,1254,1
20231211,150400,45207542,1259,1259,1259,1259,0
20231211,150300,45207542,1259,1259,1259,1259,50
20231211,150200,45144592,1260,1260,1260,1260,0
20231211,150100,45144592,1260,1260,1260,1260,0
20231211,150000,45144592,1260,1259,1260,1259,213
20231211,145900,44876334,1259,1252,1259,1252,1036
20231211,145800,43579248,1251,1259,1259,1251,160
20231211,145700,43378848,1254,1254,1254,1254,250
20231211,145600,43065348,1254,1259,1259,1254,1120
20231211,145500,41655940,1253,1253,1259,1253,5
20231211,145400,41649657,1253,1255,1259,1253,81
20231211,145300,41548055,1256,1259,1259,1256,45
20231211,145200,41491532,1257,1257,1257,1257,0
20231211,145100,41491532,1257,1257,1257,1257,0
20231211,145000,41491532,1257,1257,1257,1257,1
20231211,144900,41490275,1257,1257,1257,1257,0
20231211,144800,41490275,1257,1257,1257,1257,39
20231211,144700,41441252,1257,1257,1257,1257,0
20231211,144600,41441252,1257,1257,1257,1257,261
20231211,144500,41113175,1257,1257,1257,1257,0
20231211,144400,41113175,1257,1257,1257,1257,159
20231211,144300,40913312,1257,1258,1258,1257,185
20231211,144200,40680759,1259,1259,1259,1259,0
20231211,144100,40680759,1259,1259,1259,1259,11
20231211,144000,40666910,1259,1259,1259,1259,100
20231211,143900,40541010,1259,1259,1259,1259,0
20231211,143800,40541010,1259,1259,1259,1259,0
20231211,143700,40541010,1259,1259,1259,1259,1
20231211,143600,40539751,1259,1259,1259,1259,2
20231211,143500,40537233,1258,1258,1259,1258,9
20231211,143400,40525909,1259,1259,1259,1259,0
20231211,143300,40525909,1259,1256,1259,1256,364
20231211,143200,40068719,1255,1256,1256,1255,141
20231211,143100,39891626,1259,1259,1259,1259,3
20231211,143000,39887849,1258,1258,1258,1258,52
20231211,142900,39822433,1259,1258,1259,1258,45
20231211,142800,39765782,1258,1258,1259,1258,583
20231211,142700,39032365,1259,1259,1259,1259,30
20231211,142600,38994595,1259,1259,1259,1259,0
20231211,142500,38994595,1259,1259,1259,1259,20
20231211,142400,38969415,1259,1259,1259,1259,0
20231211,142300,38969415,1259,1258,1259,1258,5
20231211,142200,38963124,1258,1258,1258,1258,29
20231211,142100,38926642,1259,1259,1259,1259,0
20231211,142000,38926642,1259,1259,1259,1259,0
20231211,141900,38926642,1259,1259,1259,1259,0
20231211,141800,38926642,1259,1259,1259,1259,0
20231211,141700,38926642,1259,1259,1259,1259,159
20231211,141600,38726461,1259,1259,1259,1259,0
20231211,141500,38726461,1259,1259,1259,1259,94
20231211,141400,38608115,1256,1256,1256,1256,0
20231211,141300,38608115,1256,1256,1256,1256,0
20231211,141200,38608115,1256,1256,1256,1256,0
20231211,141100,38608115,1256,1258,1259,1256,105
20231211,141000,38476221,1257,1257,1257,1257,0
20231211,140900,38476221,1257,1257,1257,1257,0
20231211,140800,38476221,1257,1257,1257,1257,0
20231211,140700,38476221,1257,1257,1257,1257,1
20231211,140600,38474964,1258,1258,1258,1258,10
20231211,140500,38462384,1257,1257,1257,1257,0
20231211,140400,38462384,1257,1257,1257,1257,0
20231211,140300,38462384,1257,1257,1257,1257,0
20231211,140200,38462384,1257,1257,1257,1257,0
20231211,140100,38462384,1257,1257,1257,1257,0
20231211,140000,38462384,1257,1257,1257,1257,0
20231211,135900,38462384,1257,1257,1257,1257,0
20231211,135800,38462384,1257,1257,1257,1257,0
20231211,135700,38462384,1257,1257,1257,1257,12
20231211,135600,38447300,1257,1257,1257,1257,4
20231211,135500,38442272,1257,1257,1257,1257,30
20231211,135400,38404562,1257,1259,1259,1257,39
20231211,135300,38355474,1259,1258,1259,1258,51
20231211,135200,38291267,1260,1260,1260,1260,0
20231211,135100,38291267,1260,1260,1260,1260,0
20231211,135000,38291267,1260,1260,1260,1260,0
20231211,134900,38291267,1260,1260,1260,1260,0
20231211,134800,38291267,1260,1260,1260,1260,0
20231211,134700,38291267,1260,1260,1260,1260,0
20231211,134600,38291267,1260,1260,1260,1260,0
20231211,134500,38291267,1260,1260,1260,1260,0
20231211,134400,38291267,1260,1260,1260,1260,0
20231211,134300,38291267,1260,1260,1260,1260,0
20231211,134200,38291267,1260,1260,1260,1260,0
20231211,134100,38291267,1260,1260,1260,1260,0
20231211,134000,38291267,1260,1260,1260,1260,0
20231211,133900,38291267,1260,1260,1260,1260,0
20231211,133800,38291267,1260,1260,1260,1260,0
20231211,133700,38291267,1260,1260,1260,1260,0
20231211,133600,38291267,1260,1260,1260,1260,0
20231211,133500,38291267,1260,1260,1260,1260,0
20231211,133400,38291267,1260,1260,1260,1260,0
20231211,133300,38291267,1260,1260,1260,1260,0
20231211,133200,38291267,1260,1260,1260,1260,0
20231211,133100,38291267,1260,1260,1260,1260,0
20231211,133000,38291267,1260,1260,1260,1260,0
20231211,132900,38291267,1260,1260,1260,1260,0
20231211,132800,38291267,1260,1260,1260,1260,0
20231211,132700,38291267,1260,1260,1260,1260,0
20231211,132600,38291267,1260,1260,1260,1260,0
20231211,132500,38291267,1260,1260,1260,1260,0
20231211,132400,38291267,1260,1260,1260,1260,0
20231211,132300,38291267,1260,1260,1260,1260,0
20231211,132200,38291267,1260,1260,1260,1260,0
20231211,132100,38291267,1260,1260,1260,1260,0
20231211,132000,38291267,1260,1260,1260,1260,0
20231211,131900,38291267,1260,1260,1260,1260,0
20231211,131800,38291267,1260,1260,1260,1260,0
20231211,131700,38291267,1260,1260,1260,1260,0
20231211,131600,38291267,1260,1260,1260,1260,0
20231211,131500,38291267,1260,1260,1260,1260,0
20231211,131400,38291267,1260,1260,1260,1260,0
20231211,131300,38291267,1260,1260,1260,1260,1
20231211,131200,38290007,1251,1253,1253,1251,60
20231211,131100,38214902,1260,1260,1260,1260,1
20231211,131000,38213642,1258,1258,1258,1258,386
20231211,130900,37728054,1260,1260,1260,1260,516
20231211,130800,37077894,1260,1260,1260,1260,58
20231211,130700,37004814,1259,1257,1259,1257,1003
20231211,130600,35742704,1257,1257,1257,1257,19
20231211,130500,35718821,1257,1255,1257,1255,51
20231211,130400,35654755,1256,1256,1256,1256,0
20231211,130300,35654755,1256,1256,1256,1256,0
20231211,130200,35654755,1256,1256,1256,1256,1
20231211,130100,35653499,1254,1254,1254,1254,0
20231211,130000,35653499,1254,1254,1254,1254,0
20231211,125900,35653499,1254,1254,1254,1254,0
20231211,125800,35653499,1254,1254,1254,1254,190
20231211,125700,35415239,1255,1257,1257,1255,11
20231211,125600,35401432,1257,1257,1257,1257,33
20231211,125500,35359951,1258,1258,1258,1258,0
20231211,125400,35359951,1258,1258,1258,1258,0
20231211,125300,35359951,1258,1258,1258,1258,0
20231211,125200,35359951,1258,1257,1258,1257,400
20231211,125100,34856832,1257,1257,1257,1257,0
20231211,125000,34856832,1257,1256,1257,1256,249
20231211,124900,34543920,1257,1257,1257,1257,0
20231211,124800,34543920,1257,1257,1257,1257,0
20231211,124700,34543920,1257,1257,1257,1257,9
20231211,124600,34532607,1257,1257,1257,1257,0
20231211,124500,34532607,1257,1257,1257,1257,22
20231211,124400,34504953,1257,1256,1257,1256,50
20231211,124300,34442125,1257,1257,1257,1257,0
20231211,124200,34442125,1257,1257,1257,1257,0
20231211,124100,34442125,1257,1257,1257,1257,0
20231211,124000,34442125,1257,1257,1257,1257,0
20231211,123900,34442125,1257,1257,1257,1257,0
20231211,123800,34442125,1257,1257,1257,1257,1
20231211,123700,34440868,1257,1257,1257,1257,0
20231211,123600,34440868,1257,1257,1257,1257,0
20231211,123500,34440868,1257,1256,1257,1256,1697
20231211,123400,32309434,1256,1255,1256,1255,697
20231211,123300,31434003,1248,1256,1256,1248,3
20231211,123200,31430250,1256,1256,1256,1256,0
20231211,123100,31430250,1256,1256,1256,1255,648
20231211,123000,30616848,1255,1255,1255,1255,459
20231211,122900,30040803,1255,1255,1255,1255,2
20231211,122800,30038293,1255,1255,1255,1255,0
20231211,122700,30038293,1255,1255,1255,1255,1500
20231211,122600,28155793,1255,1248,1255,1248,13
20231211,122500,28139526,1255,1255,1255,1255,0
20231211,122400,28139526,1255,1255,1255,1255,0
20231211,122300,28139526,1255,1253,1255,1253,1198
20231211,122200,26637265,1254,1254,1254,1254,0
20231211,122100,26637265,1254,1254,1254,1254,45
20231211,122000,26580835,1254,1254,1254,1254,400
20231211,121900,26079235,1254,1254,1254,1254,0
20231211,121800,26079235,1254,1254,1254,1247,23
20231211,121700,26050507,1250,1250,1250,1250,1
20231211,121600,26049257,1254,1254,1254,1254,0
20231211,121500,26049257,1254,1254,1254,1254,0
20231211,121400,26049257,1254,1254,1254,1254,1
20231211,121300,26048003,1254,1254,1254,1254,0
20231211,121200,26048003,1254,1254,1254,1254,0
20231211,121100,26048003,1254,1254,1254,1254,0
20231211,121000,26048003,1254,1253,1254,1253,329
20231211,120900,25635764,1253,1253,1253,1253,0
20231211,120800,25635764,1253,1253,1253,1253,5
20231211,120700,25629499,1253,1253,1253,1253,0
20231211,120600,25629499,1253,1253,1253,1253,0
20231211,120500,25629499,1253,1253,1253,1253,0
20231211,120400,25629499,1253,1253,1253,1253,0
20231211,120300,25629499,1253,1253,1253,1253,11
20231211,120200,25615716,1246,1250,1250,1246,7
20231211,120100,25606978,1254,1254,1254,1254,0
20231211,120000,25606978,1254,1254,1254,1254,0
20231211,115900,25606978,1254,1254,1254,1250,15
20231211,115800,25588181,1254,1254,1254,1254,0
20231211,115700,25588181,1254,1254,1254,1254,0
20231211,115600,25588181,1254,1254,1254,1254,0
20231211,115500,25588181,1254,1254,1254,1254,0
20231211,115400,25588181,1254,1249,1254,1246,1040
20231211,115300,24292028,1254,1254,1254,1254,0
20231211,115200,24292028,1254,1254,1254,1254,1
20231211,115100,24290774,1254,1254,1254,1254,0
20231211,115000,24290774,1254,1250,1254,1249,9
20231211,114900,24279515,1254,1254,1254,1254,0
20231211,114800,24279515,1254,1254,1254,1254,0
20231211,114700,24279515,1254,1254,1254,1254,0
20231211,114600,24279515,1254,1254,1254,1254,0
20231211,114500,24279515,1254,1254,1254,1254,0
20231211,114400,24279515,1254,1254,1254,1254,0
20231211,114300,24279515,1254,1254,1254,1254,0
20231211,114200,24279515,1254,1254,1254,1254,0
20231211,114100,24279515,1254,1254,1254,1254,0
20231211,114000,24279515,1254,1254,1254,1254,0
20231211,113900,24279515,1254,1254,1254,1254,0
20231211,113800,24279515,1254,1254,1254,1254,3
20231211,113700,24275753,1254,1254,1254,1254,0
20231211,113600,24275753,1254,1254,1254,1254,0
20231211,113500,24275753,1254,1254,1254,1254,0
20231211,113400,24275753,1254,1254,1254,1254,0
20231211,113300,24275753,1254,1254,1254,1254,0
20231211,113200,24275753,1254,1254,1254,1254,0
20231211,113100,24275753,1254,1254,1254,1254,0
20231211,113000,24275753,1254,1254,1254,1254,2
20231211,112900,24273245,1245,1245,1245,1245,1
20231211,112800,24272000,1254,1254,1254,1254,0
20231211,112700,24272000,1254,1253,1254,1253,100
20231211,112600,24146612,1254,1254,1254,1254,0
20231211,112500,24146612,1254,1247,1254,1247,1020
20231211,112400,22874554,1247,1247,1247,1247,0
20231211,112300,22874554,1247,1247,1247,1247,0
20231211,112200,22874554,1247,1247,1247,1247,0
20231211,112100,22874554,1247,1247,1247,1247,0
20231211,112000,22874554,1247,1247,1247,1247,0
20231211,111900,22874554,1247,1247,1247,1247,17
20231211,111800,22853355,1247,1247,1247,1247,0
20231211,111700,22853355,1247,1247,1247,1247,0
20231211,111600,22853355,1247,1247,1247,1247,0
20231211,111500,22853355,1247,1247,1247,1247,99
20231211,111400,22729902,1244,1244,1244,1244,0
20231211,111300,22729902,1244,1244,1244,1244,0
20231211,111200,22729902,1244,1244,1244,1244,0
20231211,111100,22729902,1244,1244,1247,1244,201
20231211,111000,22479855,1247,1247,1247,1247,0
20231211,110900,22479855,1247,1247,1247,1247,1
20231211,110800,22478608,1244,1244,1244,1244,0
20231211,110700,22478608,1244,1244,1244,1244,0
20231211,110600,22478608,1244,1244,1244,1244,0
20231211,110500,22478608,1244,1244,1244,1244,83
20231211,110400,22375356,1244,1244,1244,1244,4
20231211,110300,22370380,1243,1244,1244,1243,9
20231211,110200,22359185,1244,1246,1246,1244,105
20231211,110100,22228475,1252,1252,1252,1252,108
20231211,110000,22093259,1254,1254,1254,1254,0
20231211,105900,22093259,1254,1254,1254,1254,0
20231211,105800,22093259,1254,1254,1254,1254,0
20231211,105700,22093259,1254,1254,1254,1254,0
20231211,105600,22093259,1254,1254,1254,1254,0
20231211,105500,22093259,1254,1254,1254,1254,0
20231211,105400,22093259,1254,1254,1254,1254,0
20231211,105300,22093259,1254,1254,1254,1254,0
20231211,105200,22093259,1254,1254,1254,1254,0
20231211,105100,22093259,1254,1254,1254,1254,0
20231211,105000,22093259,1254,1254,1254,1254,0
20231211,104900,22093259,1254,1254,1254,1254,0
20231211,104800,22093259,1254,1254,1254,1254,0
20231211,104700,22093259,1254,1254,1254,1254,0
20231211,104600,22093259,1254,1254,1254,1254,0
20231211,104500,22093259,1254,1254,1254,1254,0
20231211,104400,22093259,1254,1254,1254,1254,0
20231211,104300,22093259,1254,1254,1254,1254,0
20231211,104200,22093259,1254,1254,1254,1254,0
20231211,104100,22093259,1254,1254,1254,1254,0
20231211,104000,22093259,1254,1246,1254,1246,2
20231211,103900,22090759,1254,1254,1254,1254,0
20231211,103800,22090759,1254,1254,1254,1254,0
20231211,103700,22090759,1254,1254,1254,1254,0
20231211,103600,22090759,1254,1254,1254,1254,0
20231211,103500,22090759,1254,1254,1254,1254,0
20231211,103400,22090759,1254,1254,1254,1254,0
20231211,103300,22090759,1254,1254,1254,1254,0
20231211,103200,22090759,1254,1254,1254,1254,0
20231211,103100,22090759,1254,1254,1254,1254,2
20231211,103000,22088251,1254,1254,1254,1254,0
20231211,102900,22088251,1254,1254,1254,1254,0
20231211,102800,22088251,1254,1250,1254,1250,24
20231211,102700,22058211,1250,1246,1250,1241,451
20231211,102600,21497903,1255,1255,1255,1255,200
20231211,102500,21246903,1255,1255,1255,1255,0
20231211,102400,21246903,1255,1245,1255,1245,3
20231211,102300,21243149,1255,1255,1255,1255,1
20231211,102200,21241894,1254,1254,1254,1254,167
20231211,102100,21032476,1255,1255,1255,1255,0
20231211,102000,21032476,1255,1255,1255,1255,0
20231211,101900,21032476,1255,1255,1255,1255,0
20231211,101800,21032476,1255,1255,1255,1255,0
20231211,101700,21032476,1255,1255,1255,1255,0
20231211,101600,21032476,1255,1251,1255,1251,26
20231211,101500,20999907,1250,1247,1250,1238,1308
20231211,101400,19374557,1255,1255,1255,1255,0
20231211,101300,19374557,1255,1255,1255,1255,159
20231211,101200,19175012,1255,1255,1255,1255,0
20231211,101100,19175012,1255,1255,1255,1255,0
20231211,101000,19175012,1255,1255,1255,1255,0
20231211,100900,19175012,1255,1255,1255,1255,0
20231211,100800,19175012,1255,1255,1255,1255,0
20231211,100700,19175012,1255,1255,1255,1255,0
20231211,100600,19175012,1255,1255,1255,1255,0
20231211,100500,19175012,1255,1255,1255,1255,0
20231211,100400,19175012,1255,1255,1255,1255,1
20231211,100300,19173757,1255,1254,1255,1254,8
20231211,100200,19163718,1255,1255,1255,1255,0
20231211,100100,19163718,1255,1255,1255,1255,0
20231211,100000,19163718,1255,1255,1255,1255,100
20231211,095900,19038218,1255,1255,1255,1255,0
20231211,095800,19038218,1255,1255,1255,1255,0
20231211,095700,19038218,1255,1255,1255,1255,0
20231211,095600,19038218,1255,1247,1255,1247,8
20231211,095500,19028194,1247,1248,1248,1247,6
20231211,095400,19020707,1248,1248,1248,1248,1
20231211,095300,19019459,1255,1255,1255,1255,1
20231211,095200,19018204,1249,1255,1255,1249,15
20231211,095100,18999450,1250,1250,1250,1250,0
20231211,095000,18999450,1250,1250,1250,1250,0
20231211,094900,18999450,1250,1250,1250,1250,600
20231211,094800,18249450,1250,1252,1252,1250,5000
20231211,094700,11999414,1256,1256,1256,1256,0
20231211,094600,11999414,1256,1256,1256,1256,0
20231211,094500,11999414,1256,1256,1256,1256,0
20231211,094400,11999414,1256,1256,1256,1256,0
20231211,094300,11999414,1256,1256,1256,1256,0
20231211,094200,11999414,1256,1256,1256,1256,0
20231211,094100,11999414,1256,1256,1256,1256,0
20231211,094000,11999414,1256,1255,1256,1255,10
20231211,093900,11986855,1256,1255,1256,1255,2
20231211,093800,11984344,1252,1252,1252,1252,1
20231211,093700,11983092,1252,1252,1252,1252,10
20231211,093600,11970572,1256,1256,1256,1256,3
20231211,093500,11966804,1256,1256,1256,1256,9
20231211,093400,11955500,1256,1256,1256,1256,3
20231211,093300,11951732,1258,1258,1258,1258,0
20231211,093200,11951732,1258,1258,1258,1258,0
20231211,093100,11951732,1258,1258,1258,1258,0
20231211,093000,11951732,1258,1258,1258,1258,1
20231211,092900,11950474,1257,1251,1260,1251,110
20231211,092800,11812397,1251,1251,1251,1251,0
20231211,092700,11812397,1251,1249,1251,1249,16
20231211,092600,11792400,1248,1248,1248,1248,0
20231211,092500,11792400,1248,1248,1248,1241,65
20231211,092400,11711306,1245,1245,1245,1245,0
20231211,092300,11711306,1245,1245,1245,1245,0
20231211,092200,11711306,1245,1239,1249,1239,68
20231211,092100,11626732,1230,1253,1253,1230,6870
20231211,092000,3068016,1253,1253,1253,1253,478
20231211,091900,2469082,1255,1255,1255,1255,0
20231211,091800,2469082,1255,1255,1255,1255,0
20231211,091700,2469082,1255,1255,1255,1255,20
20231211,091600,2443982,1255,1255,1255,1255,0
20231211,091500,2443982,1255,1255,1255,1255,617
20231211,091400,1669647,1255,1255,1255,1255,0
20231211,091300,1669647,1255,1255,1255,1255,270
20231211,091200,1330797,1256,1256,1256,1256,1
20231211,091100,1329541,1256,1256,1256,1256,1
20231211,091000,1328285,1253,1254,1254,1253,67
20231211,090900,1244289,1257,1255,1257,1255,18
20231211,090800,1221681,1254,1254,1254,1254,433
20231211,090700,678699,1254,1254,1254,1254,0
20231211,090600,678699,1254,1254,1254,1254,100
20231211,090500,553299,1254,1254,1254,1254,0
20231211,090400,553299,1254,1254,1254,1254,103
20231211,090300,424137,1253,1253,1253,1253,17
20231211,090200,402836,1253,1253,1253,1253,0
20231211,090100,402836,1253,1253,1253,1253,0
20231211,090000,402836,1253,1251,1253,1251,322