KissMeData/005110/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,184400,13326990891,1459,1459,1459,1459,77123
20231211,184300,13326990891,1459,1459,1459,1459,0
20231211,184200,13326990891,1459,1459,1459,1459,0
20231211,184100,13326990891,1459,1459,1459,1459,0
20231211,184000,13326990891,1459,1459,1459,1459,0
20231211,183900,13326990891,1459,1459,1459,1459,0
20231211,183800,13326990891,1459,1459,1459,1459,0
20231211,183700,13326990891,1459,1459,1459,1459,0
20231211,183600,13326990891,1459,1459,1459,1459,0
20231211,183500,13326990891,1459,1459,1459,1459,0
20231211,183400,13326990891,1459,1459,1459,1459,0
20231211,183300,13326990891,1459,1459,1459,1459,0
20231211,183200,13326990891,1459,1459,1459,1459,0
20231211,183100,13326990891,1459,1459,1459,1459,0
20231211,183000,13326990891,1459,1459,1459,1459,0
20231211,182900,13326990891,1459,1459,1459,1459,0
20231211,182800,13326990891,1459,1459,1459,1459,0
20231211,182700,13326990891,1459,1459,1459,1459,0
20231211,182600,13326990891,1459,1459,1459,1459,0
20231211,182500,13326990891,1459,1459,1459,1459,0
20231211,182400,13326990891,1459,1459,1459,1459,0
20231211,182300,13326990891,1459,1459,1459,1459,0
20231211,182200,13326990891,1459,1459,1459,1459,0
20231211,182100,13326990891,1459,1459,1459,1459,0
20231211,182000,13326990891,1459,1459,1459,1459,0
20231211,181900,13326990891,1459,1459,1459,1459,0
20231211,181800,13326990891,1459,1459,1459,1459,0
20231211,181700,13326990891,1459,1459,1459,1459,0
20231211,181600,13326990891,1459,1459,1459,1459,0
20231211,181500,13326990891,1459,1459,1459,1459,0
20231211,181400,13326990891,1459,1459,1459,1459,77123
20231211,181300,13326990891,1459,1459,1459,1459,0
20231211,181200,13326990891,1459,1459,1459,1459,0
20231211,181100,13326990891,1459,1459,1459,1459,0
20231211,181000,13326990891,1459,1459,1459,1459,0
20231211,180900,13326990891,1459,1459,1459,1459,0
20231211,180800,13326990891,1459,1459,1459,1459,0
20231211,180700,13326990891,1459,1459,1459,1459,0
20231211,180600,13326990891,1459,1459,1459,1459,0
20231211,180500,13326990891,1459,1459,1459,1459,0
20231211,180400,13326990891,1459,1459,1459,1459,0
20231211,180300,13326990891,1459,1459,1459,1459,0
20231211,180200,13326990891,1459,1459,1459,1459,0
20231211,180100,13326990891,1459,1459,1459,1459,0
20231211,180000,13326990891,1459,1459,1459,1459,0
20231211,175900,13326990891,1459,1459,1459,1459,0
20231211,175800,13326990891,1459,1459,1459,1459,0
20231211,175700,13326990891,1459,1459,1459,1459,0
20231211,175600,13326990891,1459,1459,1459,1459,0
20231211,175500,13326990891,1459,1459,1459,1459,0
20231211,175400,13326990891,1459,1459,1459,1459,0
20231211,175300,13326990891,1459,1459,1459,1459,0
20231211,175200,13326990891,1459,1459,1459,1459,0
20231211,175100,13326990891,1459,1459,1459,1459,0
20231211,175000,13326990891,1459,1459,1459,1459,0
20231211,174900,13326990891,1459,1459,1459,1459,0
20231211,174800,13326990891,1459,1459,1459,1459,0
20231211,174700,13326990891,1459,1459,1459,1459,0
20231211,174600,13326990891,1459,1459,1459,1459,0
20231211,174500,13326990891,1459,1459,1459,1459,0
20231211,174400,13326990891,1459,1459,1459,1459,77123
20231211,174300,13326990891,1459,1459,1459,1459,0
20231211,174200,13326990891,1459,1459,1459,1459,0
20231211,174100,13326990891,1459,1459,1459,1459,0
20231211,174000,13326990891,1459,1459,1459,1459,0
20231211,173900,13326990891,1459,1459,1459,1459,0
20231211,173800,13326990891,1459,1459,1459,1459,0
20231211,173700,13326990891,1459,1459,1459,1459,0
20231211,173600,13326990891,1459,1459,1459,1459,0
20231211,173500,13326990891,1459,1459,1459,1459,0
20231211,173400,13326990891,1459,1459,1459,1459,0
20231211,173300,13326990891,1459,1459,1459,1459,0
20231211,173200,13326990891,1459,1459,1459,1459,0
20231211,173100,13326990891,1459,1459,1459,1459,0
20231211,173000,13326990891,1459,1459,1459,1459,0
20231211,172900,13326990891,1459,1459,1459,1459,0
20231211,172800,13326990891,1459,1459,1459,1459,0
20231211,172700,13326990891,1459,1459,1459,1459,0
20231211,172600,13326990891,1459,1459,1459,1459,0
20231211,172500,13326990891,1459,1459,1459,1459,0
20231211,172400,13326990891,1459,1459,1459,1459,0
20231211,172300,13326990891,1459,1459,1459,1459,0
20231211,172200,13326990891,1459,1459,1459,1459,0
20231211,172100,13326990891,1459,1459,1459,1459,0
20231211,172000,13326990891,1459,1459,1459,1459,0
20231211,171900,13326990891,1459,1459,1459,1459,0
20231211,171800,13326990891,1459,1459,1459,1459,0
20231211,171700,13326990891,1459,1459,1459,1459,0
20231211,171600,13326990891,1459,1459,1459,1459,0
20231211,171500,13326990891,1459,1459,1459,1459,0
20231211,171400,13326990891,1459,1459,1459,1459,77123
20231211,171300,13326990891,1459,1459,1459,1459,0
20231211,171200,13326990891,1459,1459,1459,1459,0
20231211,171100,13326990891,1459,1459,1459,1459,0
20231211,171000,13326990891,1459,1459,1459,1459,0
20231211,170900,13326990891,1459,1459,1459,1459,0
20231211,170800,13326990891,1459,1459,1459,1459,0
20231211,170700,13326990891,1459,1459,1459,1459,0
20231211,170600,13326990891,1459,1459,1459,1459,0
20231211,170500,13326990891,1459,1459,1459,1459,0
20231211,170400,13326990891,1459,1459,1459,1459,0
20231211,170300,13326990891,1459,1459,1459,1459,0
20231211,170200,13326990891,1459,1459,1459,1459,0
20231211,170100,13326990891,1459,1459,1459,1459,0
20231211,170000,13326990891,1459,1459,1459,1459,0
20231211,165900,13326990891,1459,1459,1459,1459,0
20231211,165800,13326990891,1459,1459,1459,1459,0
20231211,165700,13326990891,1459,1459,1459,1459,0
20231211,165600,13326990891,1459,1459,1459,1459,0
20231211,165500,13326990891,1459,1459,1459,1459,0
20231211,165400,13326990891,1459,1459,1459,1459,0
20231211,165300,13326990891,1459,1459,1459,1459,0
20231211,165200,13326990891,1459,1459,1459,1459,0
20231211,165100,13326990891,1459,1459,1459,1459,0
20231211,165000,13326990891,1459,1459,1459,1459,0
20231211,164900,13326990891,1459,1459,1459,1459,0
20231211,164800,13326990891,1459,1459,1459,1459,0
20231211,164700,13326990891,1459,1459,1459,1459,0
20231211,164600,13326990891,1459,1459,1459,1459,0
20231211,164500,13326990891,1459,1459,1459,1459,0
20231211,164400,13326990891,1459,1459,1459,1459,77123
20231211,164300,13326990891,1459,1459,1459,1459,0
20231211,164200,13326990891,1459,1459,1459,1459,0
20231211,164100,13326990891,1459,1459,1459,1459,0
20231211,164000,13326990891,1459,1459,1459,1459,0
20231211,163900,13326990891,1459,1459,1459,1459,0
20231211,163800,13326990891,1459,1459,1459,1459,0
20231211,163700,13326990891,1459,1459,1459,1459,0
20231211,163600,13326990891,1459,1459,1459,1459,0
20231211,163500,13326990891,1459,1459,1459,1459,0
20231211,163400,13326990891,1459,1459,1459,1459,0
20231211,163300,13326990891,1459,1459,1459,1459,0
20231211,163200,13326990891,1459,1459,1459,1459,0
20231211,163100,13326990891,1459,1459,1459,1459,0
20231211,163000,13326990891,1459,1459,1459,1459,0
20231211,162900,13326990891,1459,1459,1459,1459,0
20231211,162800,13326990891,1459,1459,1459,1459,0
20231211,162700,13326990891,1459,1459,1459,1459,0
20231211,162600,13326990891,1459,1459,1459,1459,0
20231211,162500,13326990891,1459,1459,1459,1459,0
20231211,162400,13326990891,1459,1459,1459,1459,0
20231211,162300,13326990891,1459,1459,1459,1459,0
20231211,162200,13326990891,1459,1459,1459,1459,0
20231211,162100,13326990891,1459,1459,1459,1459,0
20231211,162000,13326990891,1459,1459,1459,1459,0
20231211,161900,13326990891,1459,1459,1459,1459,0
20231211,161800,13326990891,1459,1459,1459,1459,0
20231211,161700,13326990891,1459,1459,1459,1459,0
20231211,161600,13326990891,1459,1459,1459,1459,0
20231211,161500,13326990891,1459,1459,1459,1459,0
20231211,161400,13326990891,1459,1459,1459,1459,77123
20231211,161300,13326990891,1459,1459,1459,1459,0
20231211,161200,13326990891,1459,1459,1459,1459,0
20231211,161100,13326990891,1459,1459,1459,1459,0
20231211,161000,13326990891,1459,1459,1459,1459,0
20231211,160900,13326990891,1459,1459,1459,1459,0
20231211,160800,13326990891,1459,1459,1459,1459,0
20231211,160700,13326990891,1459,1459,1459,1459,0
20231211,160600,13326990891,1459,1459,1459,1459,0
20231211,160500,13326990891,1459,1459,1459,1459,0
20231211,160400,13326990891,1459,1459,1459,1459,0
20231211,160300,13326990891,1459,1459,1459,1459,0
20231211,160200,13326990891,1459,1459,1459,1459,0
20231211,160100,13326990891,1459,1459,1459,1459,0
20231211,160000,13326990891,1459,1459,1459,1459,0
20231211,155900,13326990891,1459,1459,1459,1459,0
20231211,155800,13326990891,1459,1459,1459,1459,0
20231211,155700,13326990891,1459,1459,1459,1459,0
20231211,155600,13326990891,1459,1459,1459,1459,0
20231211,155500,13326990891,1459,1459,1459,1459,0
20231211,155400,13326990891,1459,1459,1459,1459,0
20231211,155300,13326990891,1459,1459,1459,1459,0
20231211,155200,13326990891,1459,1459,1459,1459,0
20231211,155100,13326990891,1459,1459,1459,1459,0
20231211,155000,13326990891,1459,1459,1459,1459,0
20231211,154900,13326990891,1459,1459,1459,1459,0
20231211,154800,13326990891,1459,1459,1459,1459,0
20231211,154700,13326990891,1459,1459,1459,1459,0
20231211,154600,13326990891,1459,1459,1459,1459,0
20231211,154500,13326990891,1459,1459,1459,1459,0
20231211,154400,13326990891,1459,1459,1459,1459,77123
20231211,154300,13326990891,1459,1459,1459,1459,0
20231211,154200,13326990891,1459,1459,1459,1459,0
20231211,154100,13326990891,1459,1459,1459,1459,0
20231211,154000,13326990891,1459,1459,1459,1459,0
20231211,153900,13326990891,1459,1459,1459,1459,0
20231211,153800,13326990891,1459,1459,1459,1459,0
20231211,153700,13326990891,1459,1459,1459,1459,0
20231211,153600,13326990891,1459,1459,1459,1459,0
20231211,153500,13326990891,1459,1459,1459,1459,0
20231211,153400,13326990891,1459,1459,1459,1459,0
20231211,153300,13326990891,1459,1459,1459,1459,0
20231211,153200,13326990891,1459,1459,1459,1459,0
20231211,153100,13326990891,1459,1459,1459,1459,0
20231211,153000,13326990891,1459,1459,1459,1459,77123
20231211,152900,13214468434,1473,1473,1473,1473,0
20231211,152800,13214468434,1473,1473,1473,1473,0
20231211,152700,13214468434,1473,1473,1473,1473,0
20231211,152600,13214468434,1473,1473,1473,1473,0
20231211,152500,13214468434,1473,1473,1473,1473,0
20231211,152400,13214468434,1473,1473,1473,1473,0
20231211,152300,13214468434,1473,1473,1473,1473,0
20231211,152200,13214468434,1473,1473,1473,1473,0
20231211,152100,13214468434,1473,1473,1473,1473,0
20231211,152000,13214468434,1473,1473,1473,1473,0
20231211,151900,13214468434,1473,1473,1479,1469,11636
20231211,151800,13197308502,1478,1473,1479,1470,12321
20231211,151700,13179169202,1473,1480,1482,1473,21204
20231211,151600,13147882862,1480,1479,1482,1476,7223
20231211,151500,13137201851,1479,1481,1483,1475,18973
20231211,151400,13109167631,1483,1484,1484,1480,3712
20231211,151300,13103669997,1485,1483,1485,1483,2327
20231211,151200,13100215725,1484,1489,1489,1482,1387
20231211,151100,13098155623,1489,1481,1491,1473,5797
20231211,151000,13089554463,1481,1490,1492,1480,26950
20231211,150900,13049570812,1490,1489,1495,1488,3859
20231211,150800,13043822756,1492,1498,1498,1489,10362
20231211,150700,13028351127,1498,1497,1501,1492,8572
20231211,150600,13015515379,1495,1500,1501,1495,8875
20231211,150500,13002215536,1501,1500,1502,1500,6879
20231211,150400,12991892196,1500,1511,1511,1500,22227
20231211,150300,12958515903,1504,1505,1513,1503,17874
20231211,150200,12931624238,1504,1513,1516,1504,7256
20231211,150100,12920687694,1513,1513,1517,1510,10301
20231211,150000,12905104263,1517,1521,1524,1513,24109
20231211,145900,12868548940,1521,1522,1526,1521,5596
20231211,145800,12860033137,1522,1528,1528,1521,9442
20231211,145700,12845633018,1528,1528,1529,1528,5697
20231211,145600,12836926682,1529,1529,1529,1528,2478
20231211,145500,12833138508,1529,1537,1537,1529,5872
20231211,145400,12824142776,1539,1541,1543,1537,552
20231211,145300,12823293044,1543,1545,1548,1543,765
20231211,145200,12822109622,1548,1543,1548,1540,3584
20231211,145100,12816574144,1543,1538,1543,1536,3292
20231211,145000,12811503912,1540,1539,1540,1537,1733
20231211,144900,12808839270,1538,1535,1538,1535,1274
20231211,144800,12806881915,1535,1536,1536,1535,879
20231211,144700,12805532401,1535,1529,1535,1528,6141
20231211,144600,12796139588,1530,1536,1536,1529,21297
20231211,144500,12763543526,1534,1540,1542,1534,3250
20231211,144400,12758548896,1543,1542,1543,1537,1815
20231211,144300,12755750606,1542,1543,1543,1541,17
20231211,144200,12755724383,1543,1540,1543,1532,9005
20231211,144100,12741884814,1540,1538,1541,1533,4653
20231211,144000,12734729677,1537,1532,1537,1531,5152
20231211,143900,12726829101,1532,1534,1535,1532,3041
20231211,143800,12722164358,1534,1537,1537,1534,3975
20231211,143700,12716063597,1536,1534,1537,1534,3799
20231211,143600,12710227376,1534,1543,1543,1530,34818
20231211,143500,12656823264,1541,1548,1549,1541,11292
20231211,143400,12639397563,1550,1552,1558,1548,15110
20231211,143300,12615968734,1551,1551,1561,1551,6807
20231211,143200,12605399410,1551,1554,1554,1551,3137
20231211,143100,12600527417,1554,1554,1554,1552,7591
20231211,143000,12588744353,1553,1567,1567,1553,6198
20231211,142900,12579090922,1562,1567,1569,1562,7338
20231211,142800,12567593043,1567,1567,1575,1566,3180
20231211,142700,12562602110,1574,1578,1582,1560,8265
20231211,142600,12549558641,1580,1575,1585,1556,13983
20231211,142500,12527514766,1575,1554,1575,1552,6517
20231211,142400,12517265774,1554,1557,1562,1548,19358
20231211,142300,12487130528,1551,1556,1557,1550,10349
20231211,142200,12471083443,1553,1553,1556,1552,1742
20231211,142100,12468375752,1552,1554,1557,1552,2882
20231211,142000,12463900173,1554,1557,1557,1554,10748
20231211,141900,12447181915,1557,1558,1558,1556,1676
20231211,141800,12444573217,1559,1559,1562,1557,5250
20231211,141700,12436392776,1558,1563,1563,1558,4517
20231211,141600,12429334564,1563,1565,1565,1563,322
20231211,141500,12428830657,1565,1558,1568,1558,2496
20231211,141400,12424925700,1558,1558,1558,1555,4311
20231211,141300,12418215420,1558,1563,1563,1558,4050
20231211,141200,12411899385,1563,1563,1563,1560,3154
20231211,141100,12406977505,1561,1562,1563,1561,2392
20231211,141000,12403240040,1562,1564,1564,1562,812
20231211,140900,12401970530,1565,1575,1575,1562,2204
20231211,140800,12398510214,1574,1582,1582,1573,4444
20231211,140700,12391513883,1585,1579,1585,1579,855
20231211,140600,12390161476,1579,1574,1579,1574,68
20231211,140500,12390054213,1575,1574,1575,1573,1841
20231211,140400,12387156531,1572,1571,1575,1570,2168
20231211,140300,12383748040,1572,1566,1572,1561,3964
20231211,140200,12377551520,1563,1564,1564,1561,4209
20231211,140100,12370974795,1563,1569,1580,1560,4641
20231211,140000,12363715078,1588,1588,1593,1569,8904
20231211,135900,12349598276,1585,1584,1588,1570,12999
20231211,135800,12329023943,1585,1576,1588,1564,11707
20231211,135700,12310485236,1573,1575,1584,1558,13416
20231211,135600,12289409307,1569,1555,1579,1555,9075
20231211,135500,12275190723,1555,1556,1556,1553,10696
20231211,135400,12258564130,1553,1575,1575,1550,17089
20231211,135300,12232036154,1575,1587,1587,1550,38319
20231211,135200,12171895709,1587,1586,1587,1585,8884
20231211,135100,12157808578,1586,1599,1600,1585,13463
20231211,135000,12136446508,1599,1586,1600,1586,13513
20231211,134900,12114883764,1585,1598,1606,1585,10304
20231211,134800,12098463306,1598,1607,1607,1585,19656
20231211,134700,12067089297,1607,1622,1623,1606,12266
20231211,134600,12047303133,1622,1618,1625,1614,29090
20231211,134500,12000202351,1618,1609,1618,1607,23095
20231211,134400,11962977811,1609,1607,1609,1600,18440
20231211,134300,11933397100,1607,1615,1615,1600,19223
20231211,134200,11902502222,1615,1618,1625,1615,39932
20231211,134100,11837680530,1625,1642,1645,1607,68044
20231211,134000,11726709063,1644,1585,1645,1585,72533
20231211,133900,11609753463,1585,1570,1586,1570,12117
20231211,133800,11590620525,1570,1567,1572,1567,1734
20231211,133700,11587898247,1567,1571,1572,1567,12001
20231211,133600,11569051228,1571,1574,1574,1571,7384
20231211,133500,11557447748,1574,1585,1585,1571,28282
20231211,133400,11512864543,1579,1588,1592,1550,26342
20231211,133300,11471479708,1592,1545,1594,1545,42577
20231211,133200,11404118131,1568,1542,1569,1537,8779
20231211,133100,11390520063,1538,1538,1545,1538,7504
20231211,133000,11378959916,1540,1541,1544,1540,2474
20231211,132900,11375148150,1535,1542,1545,1533,20036
20231211,132800,11344304302,1542,1544,1547,1541,2685
20231211,132700,11340162277,1547,1543,1547,1536,11982
20231211,132600,11321698473,1543,1548,1550,1543,4430
20231211,132500,11314859398,1548,1564,1564,1540,39099
20231211,132400,11254228987,1564,1565,1569,1564,1754
20231211,132300,11251484718,1565,1568,1568,1564,720
20231211,132200,11250358004,1568,1564,1568,1564,781
20231211,132100,11249135559,1564,1564,1564,1564,22
20231211,132000,11249101151,1557,1557,1564,1557,4049
20231211,131900,11242784617,1555,1557,1558,1554,3504
20231211,131800,11237335320,1558,1557,1558,1555,1609
20231211,131700,11234829315,1558,1559,1559,1558,925
20231211,131600,11233387273,1560,1557,1560,1552,21258
20231211,131500,11200297237,1557,1555,1557,1553,7161
20231211,131400,11189167320,1555,1558,1558,1555,5270
20231211,131300,11180965421,1559,1563,1564,1559,16858
20231211,131200,11154654072,1563,1564,1564,1563,203
20231211,131100,11154336770,1563,1564,1564,1563,6311
20231211,131000,11144470702,1564,1569,1569,1564,3956
20231211,130900,11138272196,1569,1569,1569,1569,2620
20231211,130800,11134161416,1569,1567,1569,1567,832
20231211,130700,11132857610,1571,1567,1571,1567,1470
20231211,130600,11130552895,1571,1565,1571,1565,1242
20231211,130500,11128602368,1571,1566,1571,1564,6103
20231211,130400,11119053154,1565,1572,1573,1565,2822
20231211,130300,11114620789,1572,1576,1576,1572,1880
20231211,130200,11111663709,1575,1575,1576,1575,408
20231211,130100,11111021097,1576,1572,1576,1571,561
20231211,130000,11110139202,1573,1559,1577,1559,2189
20231211,125900,11106720953,1559,1570,1570,1555,1814
20231211,125800,11103889911,1570,1581,1581,1570,13196
20231211,125700,11083092602,1584,1581,1586,1580,2730
20231211,125600,11078776383,1581,1587,1595,1581,6294
20231211,125500,11068795304,1586,1588,1591,1585,28590
20231211,125400,11023424225,1587,1585,1589,1585,7361
20231211,125300,11011740535,1587,1591,1595,1584,15309
20231211,125200,10987440749,1587,1554,1596,1554,12985
20231211,125100,10967037636,1554,1558,1558,1554,12688
20231211,125000,10947297011,1558,1559,1559,1557,5300
20231211,124900,10939040316,1558,1560,1561,1558,11566
20231211,124800,10921006124,1561,1565,1565,1560,4279
20231211,124700,10914320908,1565,1569,1569,1565,4183
20231211,124600,10907766920,1569,1570,1571,1569,997
20231211,124500,10906202005,1571,1569,1571,1569,233
20231211,124400,10905836109,1568,1569,1569,1568,617
20231211,124300,10904868139,1569,1564,1569,1563,2053
20231211,124200,10901652236,1563,1566,1566,1563,1908
20231211,124100,10898667990,1566,1563,1567,1562,3194
20231211,124000,10893675943,1562,1562,1563,1561,2757
20231211,123900,10889368999,1562,1562,1563,1562,1289
20231211,123800,10887355131,1563,1563,1563,1561,4867
20231211,123700,10879756655,1563,1564,1564,1563,5036
20231211,123600,10871884365,1564,1565,1565,1563,2538
20231211,123500,10867915296,1562,1561,1567,1560,5038
20231211,123400,10860049490,1561,1574,1574,1561,10773
20231211,123300,10843166968,1575,1576,1576,1573,6911
20231211,123200,10832284908,1576,1580,1580,1576,12591
20231211,123100,10812417407,1580,1580,1580,1579,674
20231211,123000,10811352960,1580,1581,1581,1579,351
20231211,122900,10810798655,1582,1578,1582,1578,2775
20231211,122800,10806415116,1578,1578,1578,1578,1742
20231211,122700,10803666240,1578,1577,1578,1576,2936
20231211,122600,10799037030,1579,1576,1580,1576,3727
20231211,122500,10793160592,1576,1575,1576,1575,1524
20231211,122400,10790759062,1575,1577,1577,1574,3438
20231211,122300,10785346272,1575,1582,1582,1575,4487
20231211,122200,10778273078,1581,1582,1582,1581,166
20231211,122100,10778010606,1580,1576,1580,1576,3811
20231211,122000,10772001123,1576,1582,1582,1576,15300
20231211,121900,10747844660,1582,1583,1583,1581,4401
20231211,121800,10740882216,1582,1584,1584,1582,2961
20231211,121700,10736196215,1585,1586,1586,1583,1395
20231211,121600,10733986892,1586,1585,1586,1583,6754
20231211,121500,10723292701,1585,1586,1586,1585,775
20231211,121400,10722063650,1587,1591,1591,1587,2331
20231211,121300,10718361913,1589,1591,1598,1589,339
20231211,121200,10717822327,1590,1589,1590,1588,23
20231211,121100,10717785794,1588,1589,1591,1588,722
20231211,121000,10716638745,1588,1591,1591,1588,2211
20231211,120900,10713127450,1591,1590,1591,1588,31
20231211,120800,10713078165,1596,1589,1596,1589,190
20231211,120700,10712775997,1588,1597,1597,1587,313
20231211,120600,10712278991,1598,1598,1598,1598,42
20231211,120500,10712211875,1584,1585,1600,1584,9056
20231211,120400,10697790318,1585,1584,1585,1582,7076
20231211,120300,10686586616,1584,1586,1587,1584,4646
20231211,120200,10679216378,1586,1591,1591,1586,1824
20231211,120100,10676321409,1591,1592,1595,1589,832
20231211,120000,10674997903,1591,1600,1600,1591,2292
20231211,115900,10671338347,1600,1603,1604,1599,3279
20231211,115800,10666086019,1602,1602,1603,1600,507
20231211,115700,10665274304,1603,1602,1603,1602,810
20231211,115600,10663976673,1603,1604,1606,1603,2412
20231211,115500,10660110219,1603,1606,1610,1603,3445
20231211,115400,10654572341,1606,1595,1610,1595,6795
20231211,115300,10643715100,1595,1587,1595,1586,9961
20231211,115200,10627910259,1587,1588,1588,1586,1755
20231211,115100,10625126246,1588,1589,1590,1587,777
20231211,115000,10623892356,1590,1590,1590,1588,1579
20231211,114900,10621384387,1589,1590,1592,1589,3648
20231211,114800,10615586431,1589,1590,1592,1589,1278
20231211,114700,10613553309,1589,1594,1594,1589,4022
20231211,114600,10607151326,1593,1594,1594,1593,222
20231211,114500,10606797675,1595,1596,1596,1595,257
20231211,114400,10606387552,1596,1595,1596,1595,384
20231211,114300,10605774977,1595,1593,1595,1593,2
20231211,114200,10605771789,1590,1595,1595,1589,34
20231211,114100,10605717729,1586,1591,1596,1586,9097
20231211,114000,10591280270,1591,1588,1591,1587,2230
20231211,113900,10587739109,1588,1588,1590,1587,5239
20231211,113800,10579422354,1587,1592,1593,1587,5069
20231211,113700,10571361965,1592,1597,1597,1592,1277
20231211,113600,10569326481,1597,1598,1598,1593,1672
20231211,113500,10566662537,1594,1596,1598,1594,400
20231211,113400,10566024191,1594,1598,1598,1594,9186
20231211,113300,10551348603,1598,1606,1606,1598,8375
20231211,113200,10537958085,1607,1606,1609,1600,3096
20231211,113100,10532997271,1605,1606,1610,1605,4571
20231211,113000,10525658971,1611,1605,1611,1605,798
20231211,112900,10524376854,1605,1610,1612,1605,5268
20231211,112800,10515903259,1610,1608,1612,1608,1499
20231211,112700,10513491790,1606,1608,1609,1604,2748
20231211,112600,10509077833,1609,1616,1616,1609,2744
20231211,112500,10504653279,1616,1619,1619,1614,9423
20231211,112400,10489411249,1619,1609,1619,1607,23032
20231211,112300,10452235242,1609,1605,1609,1605,2770
20231211,112200,10447781018,1604,1603,1604,1602,253
20231211,112100,10447375429,1600,1595,1600,1595,1863
20231211,112000,10444401262,1595,1597,1597,1593,2001
20231211,111900,10441212843,1592,1597,1597,1592,6745
20231211,111800,10430462994,1597,1600,1601,1594,10103
20231211,111700,10414339799,1601,1603,1604,1601,13859
20231211,111600,10392134700,1604,1606,1606,1604,5690
20231211,111500,10383003697,1606,1606,1606,1605,6842
20231211,111400,10372017939,1605,1606,1607,1605,631
20231211,111300,10371004094,1607,1607,1609,1603,685
20231211,111200,10369903327,1607,1603,1607,1602,7923
20231211,111100,10357204984,1603,1603,1605,1602,4729
20231211,111000,10349626031,1600,1606,1606,1600,5601
20231211,110900,10340649911,1608,1603,1613,1600,13927
20231211,110800,10318334431,1606,1619,1619,1600,38118
20231211,110700,10256864207,1617,1602,1628,1598,50949
20231211,110600,10174878433,1601,1588,1602,1588,22089
20231211,110500,10139696496,1588,1585,1589,1585,6403
20231211,110400,10129532316,1584,1580,1584,1579,5622
20231211,110300,10120648826,1580,1574,1580,1574,20564
20231211,110200,10088164530,1573,1575,1575,1570,24875
20231211,110100,10049051440,1575,1578,1579,1575,11599
20231211,110000,10030765514,1578,1580,1580,1577,5623
20231211,105900,10021893700,1579,1581,1581,1579,4580
20231211,105800,10014655735,1581,1581,1581,1579,3788
20231211,105700,10008670635,1581,1580,1581,1575,11473
20231211,105600,9990564455,1580,1581,1581,1580,16917
20231211,105500,9963831329,1581,1589,1589,1580,12437
20231211,105400,9944139682,1589,1593,1593,1584,3904
20231211,105300,9937938403,1593,1582,1593,1580,28431
20231211,105200,9892962921,1582,1589,1589,1579,21324
20231211,105100,9859253340,1591,1601,1602,1590,23637
20231211,105000,9821527898,1601,1601,1602,1600,39455
20231211,104900,9758366322,1603,1603,1603,1603,0
20231211,104800,9758366322,1603,1603,1603,1603,0
20231211,104700,9758366322,1603,1605,1606,1603,8228
20231211,104600,9745170729,1605,1605,1609,1603,12706
20231211,104500,9724774373,1605,1611,1611,1605,16570
20231211,104400,9698156755,1610,1614,1618,1610,29345
20231211,104300,9650864305,1614,1619,1620,1614,2451
20231211,104200,9646902358,1620,1613,1620,1613,4881
20231211,104100,9639029177,1613,1622,1622,1613,4378
20231211,104000,9631950209,1623,1618,1623,1612,6095
20231211,103900,9622091315,1623,1615,1623,1612,3242
20231211,103800,9616860539,1612,1618,1618,1610,16369
20231211,103700,9590475687,1618,1624,1624,1618,3744
20231211,103600,9584405176,1624,1623,1628,1623,1350
20231211,103500,9582214046,1623,1625,1630,1610,9150
20231211,103400,9567411295,1626,1635,1635,1624,18766
20231211,103300,9536816489,1635,1650,1650,1634,17741
20231211,103200,9507637232,1644,1642,1650,1641,11082
20231211,103100,9489408584,1644,1641,1644,1638,4411
20231211,103000,9482171072,1638,1650,1650,1631,16660
20231211,102900,9454783823,1644,1621,1650,1610,28762
20231211,102800,9407841174,1630,1625,1630,1621,3567
20231211,102700,9402044897,1625,1619,1630,1612,9242
20231211,102600,9387038296,1612,1614,1620,1610,35619
20231211,102500,9329572290,1614,1622,1622,1614,20647
20231211,102400,9296171208,1622,1622,1628,1622,5349
20231211,102300,9287491193,1628,1625,1628,1622,13091
20231211,102200,9266246051,1629,1623,1629,1623,4249
20231211,102100,9259338576,1623,1625,1629,1622,7690
20231211,102000,9246857129,1624,1632,1632,1624,11375
20231211,101900,9228327329,1632,1632,1632,1631,1599
20231211,101800,9225719216,1632,1639,1644,1631,1593
20231211,101700,9223117685,1631,1649,1649,1630,16403
20231211,101600,9196277395,1647,1649,1650,1647,2304
20231211,101500,9192477002,1647,1650,1650,1647,3876
20231211,101400,9186086631,1650,1650,1650,1647,2885
20231211,101300,9181328877,1650,1639,1650,1631,5590
20231211,101200,9172149216,1639,1642,1657,1639,24217
20231211,101100,9132336253,1646,1633,1648,1632,7720
20231211,101000,9119695275,1640,1629,1640,1626,18005
20231211,100900,9090366444,1630,1639,1640,1626,11059
20231211,100800,9072315214,1640,1648,1649,1640,22032
20231211,100700,9036065372,1648,1654,1658,1648,17301
20231211,100600,9007499708,1653,1650,1655,1650,10749
20231211,100500,8989734352,1650,1647,1650,1646,18742
20231211,100400,8958868339,1647,1652,1653,1645,6237
20231211,100300,8948581601,1652,1654,1656,1646,7736
20231211,100200,8935799760,1654,1644,1657,1643,22567
20231211,100100,8898512687,1644,1640,1644,1637,5094
20231211,100000,8890154778,1640,1636,1640,1636,6846
20231211,095900,8878950533,1637,1638,1642,1635,3356
20231211,095800,8873445630,1635,1630,1642,1630,17551
20231211,095700,8844744321,1626,1630,1631,1622,15747
20231211,095600,8819135369,1631,1636,1639,1630,26986
20231211,095500,8775086864,1632,1625,1636,1622,15605
20231211,095400,8749629502,1622,1653,1653,1616,66344
20231211,095300,8641207262,1651,1659,1660,1651,27296
20231211,095200,8596011162,1659,1661,1663,1659,8278
20231211,095100,8582271983,1661,1660,1663,1658,9417
20231211,095000,8566645848,1660,1664,1665,1659,26528
20231211,094900,8522574945,1664,1662,1666,1662,10491
20231211,094800,8505107608,1666,1674,1674,1661,18199
20231211,094700,8474802953,1667,1671,1683,1665,28218
20231211,094600,8427535921,1667,1669,1680,1663,30705
20231211,094500,8376371384,1669,1666,1670,1660,35257
20231211,094400,8317636052,1667,1682,1682,1666,14373
20231211,094300,8293599450,1682,1689,1695,1680,17121
20231211,094200,8264677364,1691,1679,1696,1674,15350
20231211,094100,8238747315,1679,1676,1679,1664,4197
20231211,094000,8231715566,1670,1669,1677,1657,27726
20231211,093900,8185553997,1670,1680,1685,1668,31031
20231211,093800,8133536968,1685,1692,1695,1680,50648
20231211,093700,8048011523,1691,1677,1695,1677,49787
20231211,093600,7964113806,1677,1670,1680,1669,24570
20231211,093500,7922949412,1670,1663,1673,1658,41372
20231211,093400,7853925940,1657,1656,1664,1654,10545
20231211,093300,7836468224,1656,1660,1665,1656,10405
20231211,093200,7819173316,1660,1662,1666,1650,30232
20231211,093100,7769157017,1660,1670,1671,1660,28622
20231211,093000,7721476253,1670,1679,1679,1670,22965
20231211,092900,7683081070,1675,1675,1679,1675,16701
20231211,092800,7655090292,1675,1679,1680,1673,16182
20231211,092700,7627976028,1684,1662,1700,1662,39835
20231211,092600,7561053018,1662,1662,1668,1650,76344
20231211,092500,7434580680,1659,1663,1667,1658,71686
20231211,092400,7315448103,1663,1695,1698,1650,91892
20231211,092300,7162004005,1695,1708,1714,1695,52973
20231211,092200,7071798943,1708,1708,1720,1706,30381
20231211,092100,7019887232,1708,1727,1734,1706,65935
20231211,092000,6906429402,1719,1698,1737,1696,79681
20231211,091900,6769597038,1698,1714,1714,1697,44309
20231211,091800,6694199049,1711,1701,1730,1699,73887
20231211,091700,6567344799,1701,1713,1715,1693,84277
20231211,091600,6423976672,1714,1706,1725,1697,56875
20231211,091500,6326554595,1705,1746,1746,1688,261058
20231211,091400,5877862741,1746,1744,1750,1728,164582
20231211,091300,5591569354,1743,1708,1782,1698,625104
20231211,091200,4495580402,1708,1780,1781,1685,229303
20231211,091100,4093910189,1781,1781,1781,1781,0
20231211,091000,4093910189,1781,1643,1781,1632,189631
20231211,090900,3774867485,1643,1635,1643,1608,81318
20231211,090800,3642524936,1635,1631,1669,1628,145690
20231211,090700,3402197448,1650,1597,1660,1593,132836
20231211,090600,3187852355,1590,1573,1599,1566,37772
20231211,090500,3128014252,1569,1617,1618,1561,148384
20231211,090400,2892645350,1617,1625,1629,1589,124381
20231211,090300,2692801570,1625,1662,1668,1589,238240
20231211,090200,2302847625,1667,1589,1688,1560,510845
20231211,090100,1470654177,1600,1573,1643,1551,325435
20231211,090000,952174344,1572,1620,1630,1530,594854