KissMeData/023440/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,190600,355208978,1451,1451,1451,1451,1826
20231212,190500,355208978,1451,1451,1451,1451,0
20231212,190400,355208978,1451,1451,1451,1451,0
20231212,190300,355208978,1451,1451,1451,1451,0
20231212,190200,355208978,1451,1451,1451,1451,0
20231212,190100,355208978,1451,1451,1451,1451,0
20231212,190000,355208978,1451,1451,1451,1451,0
20231212,185900,355208978,1451,1451,1451,1451,0
20231212,185800,355208978,1451,1451,1451,1451,0
20231212,185700,355208978,1451,1451,1451,1451,0
20231212,185600,355208978,1451,1451,1451,1451,0
20231212,185500,355208978,1451,1451,1451,1451,0
20231212,185400,355208978,1451,1451,1451,1451,0
20231212,185300,355208978,1451,1451,1451,1451,0
20231212,185200,355208978,1451,1451,1451,1451,0
20231212,185100,355208978,1451,1451,1451,1451,0
20231212,185000,355208978,1451,1451,1451,1451,0
20231212,184900,355208978,1451,1451,1451,1451,0
20231212,184800,355208978,1451,1451,1451,1451,0
20231212,184700,355208978,1451,1451,1451,1451,0
20231212,184600,355208978,1451,1451,1451,1451,0
20231212,184500,355208978,1451,1451,1451,1451,0
20231212,184400,355208978,1451,1451,1451,1451,0
20231212,184300,355208978,1451,1451,1451,1451,0
20231212,184200,355208978,1451,1451,1451,1451,0
20231212,184100,355208978,1451,1451,1451,1451,0
20231212,184000,355208978,1451,1451,1451,1451,0
20231212,183900,355208978,1451,1451,1451,1451,0
20231212,183800,355208978,1451,1451,1451,1451,0
20231212,183700,355208978,1451,1451,1451,1451,0
20231212,183600,355208978,1451,1451,1451,1451,1826
20231212,183500,355208978,1451,1451,1451,1451,0
20231212,183400,355208978,1451,1451,1451,1451,0
20231212,183300,355208978,1451,1451,1451,1451,0
20231212,183200,355208978,1451,1451,1451,1451,0
20231212,183100,355208978,1451,1451,1451,1451,0
20231212,183000,355208978,1451,1451,1451,1451,0
20231212,182900,355208978,1451,1451,1451,1451,0
20231212,182800,355208978,1451,1451,1451,1451,0
20231212,182700,355208978,1451,1451,1451,1451,0
20231212,182600,355208978,1451,1451,1451,1451,0
20231212,182500,355208978,1451,1451,1451,1451,0
20231212,182400,355208978,1451,1451,1451,1451,0
20231212,182300,355208978,1451,1451,1451,1451,0
20231212,182200,355208978,1451,1451,1451,1451,0
20231212,182100,355208978,1451,1451,1451,1451,0
20231212,182000,355208978,1451,1451,1451,1451,0
20231212,181900,355208978,1451,1451,1451,1451,0
20231212,181800,355208978,1451,1451,1451,1451,0
20231212,181700,355208978,1451,1451,1451,1451,0
20231212,181600,355208978,1451,1451,1451,1451,0
20231212,181500,355208978,1451,1451,1451,1451,0
20231212,181400,355208978,1451,1451,1451,1451,0
20231212,181300,355208978,1451,1451,1451,1451,0
20231212,181200,355208978,1451,1451,1451,1451,0
20231212,181100,355208978,1451,1451,1451,1451,0
20231212,181000,355208978,1451,1451,1451,1451,0
20231212,180900,355208978,1451,1451,1451,1451,0
20231212,180800,355208978,1451,1451,1451,1451,0
20231212,180700,355208978,1451,1451,1451,1451,0
20231212,180600,355208978,1451,1451,1451,1451,1826
20231212,180500,355208978,1451,1451,1451,1451,0
20231212,180400,355208978,1451,1451,1451,1451,0
20231212,180300,355208978,1451,1451,1451,1451,0
20231212,180200,355208978,1451,1451,1451,1451,0
20231212,180100,355208978,1451,1451,1451,1451,0
20231212,180000,355208978,1451,1451,1451,1451,0
20231212,175900,355208978,1451,1451,1451,1451,0
20231212,175800,355208978,1451,1451,1451,1451,0
20231212,175700,355208978,1451,1451,1451,1451,0
20231212,175600,355208978,1451,1451,1451,1451,0
20231212,175500,355208978,1451,1451,1451,1451,0
20231212,175400,355208978,1451,1451,1451,1451,0
20231212,175300,355208978,1451,1451,1451,1451,0
20231212,175200,355208978,1451,1451,1451,1451,0
20231212,175100,355208978,1451,1451,1451,1451,0
20231212,175000,355208978,1451,1451,1451,1451,0
20231212,174900,355208978,1451,1451,1451,1451,0
20231212,174800,355208978,1451,1451,1451,1451,0
20231212,174700,355208978,1451,1451,1451,1451,0
20231212,174600,355208978,1451,1451,1451,1451,0
20231212,174500,355208978,1451,1451,1451,1451,0
20231212,174400,355208978,1451,1451,1451,1451,0
20231212,174300,355208978,1451,1451,1451,1451,0
20231212,174200,355208978,1451,1451,1451,1451,0
20231212,174100,355208978,1451,1451,1451,1451,0
20231212,174000,355208978,1451,1451,1451,1451,0
20231212,173900,355208978,1451,1451,1451,1451,0
20231212,173800,355208978,1451,1451,1451,1451,0
20231212,173700,355208978,1451,1451,1451,1451,0
20231212,173600,355208978,1451,1451,1451,1451,1826
20231212,173500,355208978,1451,1451,1451,1451,0
20231212,173400,355208978,1451,1451,1451,1451,0
20231212,173300,355208978,1451,1451,1451,1451,0
20231212,173200,355208978,1451,1451,1451,1451,0
20231212,173100,355208978,1451,1451,1451,1451,0
20231212,173000,355208978,1451,1451,1451,1451,0
20231212,172900,355208978,1451,1451,1451,1451,0
20231212,172800,355208978,1451,1451,1451,1451,0
20231212,172700,355208978,1451,1451,1451,1451,0
20231212,172600,355208978,1451,1451,1451,1451,0
20231212,172500,355208978,1451,1451,1451,1451,0
20231212,172400,355208978,1451,1451,1451,1451,0
20231212,172300,355208978,1451,1451,1451,1451,0
20231212,172200,355208978,1451,1451,1451,1451,0
20231212,172100,355208978,1451,1451,1451,1451,0
20231212,172000,355208978,1451,1451,1451,1451,0
20231212,171900,355208978,1451,1451,1451,1451,0
20231212,171800,355208978,1451,1451,1451,1451,0
20231212,171700,355208978,1451,1451,1451,1451,0
20231212,171600,355208978,1451,1451,1451,1451,0
20231212,171500,355208978,1451,1451,1451,1451,0
20231212,171400,355208978,1451,1451,1451,1451,0
20231212,171300,355208978,1451,1451,1451,1451,0
20231212,171200,355208978,1451,1451,1451,1451,0
20231212,171100,355208978,1451,1451,1451,1451,0
20231212,171000,355208978,1451,1451,1451,1451,0
20231212,170900,355208978,1451,1451,1451,1451,0
20231212,170800,355208978,1451,1451,1451,1451,0
20231212,170700,355208978,1451,1451,1451,1451,0
20231212,170600,355208978,1451,1451,1451,1451,1826
20231212,170500,355208978,1451,1451,1451,1451,0
20231212,170400,355208978,1451,1451,1451,1451,0
20231212,170300,355208978,1451,1451,1451,1451,0
20231212,170200,355208978,1451,1451,1451,1451,0
20231212,170100,355208978,1451,1451,1451,1451,0
20231212,170000,355208978,1451,1451,1451,1451,0
20231212,165900,355208978,1451,1451,1451,1451,0
20231212,165800,355208978,1451,1451,1451,1451,0
20231212,165700,355208978,1451,1451,1451,1451,0
20231212,165600,355208978,1451,1451,1451,1451,0
20231212,165500,355208978,1451,1451,1451,1451,0
20231212,165400,355208978,1451,1451,1451,1451,0
20231212,165300,355208978,1451,1451,1451,1451,0
20231212,165200,355208978,1451,1451,1451,1451,0
20231212,165100,355208978,1451,1451,1451,1451,0
20231212,165000,355208978,1451,1451,1451,1451,0
20231212,164900,355208978,1451,1451,1451,1451,0
20231212,164800,355208978,1451,1451,1451,1451,0
20231212,164700,355208978,1451,1451,1451,1451,0
20231212,164600,355208978,1451,1451,1451,1451,0
20231212,164500,355208978,1451,1451,1451,1451,0
20231212,164400,355208978,1451,1451,1451,1451,0
20231212,164300,355208978,1451,1451,1451,1451,0
20231212,164200,355208978,1451,1451,1451,1451,0
20231212,164100,355208978,1451,1451,1451,1451,0
20231212,164000,355208978,1451,1451,1451,1451,0
20231212,163900,355208978,1451,1451,1451,1451,0
20231212,163800,355208978,1451,1451,1451,1451,0
20231212,163700,355208978,1451,1451,1451,1451,0
20231212,163600,355208978,1451,1451,1451,1451,1826
20231212,163500,355208978,1451,1451,1451,1451,0
20231212,163400,355208978,1451,1451,1451,1451,0
20231212,163300,355208978,1451,1451,1451,1451,0
20231212,163200,355208978,1451,1451,1451,1451,0
20231212,163100,355208978,1451,1451,1451,1451,0
20231212,163000,355208978,1451,1451,1451,1451,0
20231212,162900,355208978,1451,1451,1451,1451,0
20231212,162800,355208978,1451,1451,1451,1451,0
20231212,162700,355208978,1451,1451,1451,1451,0
20231212,162600,355208978,1451,1451,1451,1451,0
20231212,162500,355208978,1451,1451,1451,1451,0
20231212,162400,355208978,1451,1451,1451,1451,0
20231212,162300,355208978,1451,1451,1451,1451,0
20231212,162200,355208978,1451,1451,1451,1451,0
20231212,162100,355208978,1451,1451,1451,1451,0
20231212,162000,355208978,1451,1451,1451,1451,0
20231212,161900,355208978,1451,1451,1451,1451,0
20231212,161800,355208978,1451,1451,1451,1451,0
20231212,161700,355208978,1451,1451,1451,1451,0
20231212,161600,355208978,1451,1451,1451,1451,0
20231212,161500,355208978,1451,1451,1451,1451,0
20231212,161400,355208978,1451,1451,1451,1451,0
20231212,161300,355208978,1451,1451,1451,1451,0
20231212,161200,355208978,1451,1451,1451,1451,0
20231212,161100,355208978,1451,1451,1451,1451,0
20231212,161000,355208978,1451,1451,1451,1451,0
20231212,160900,355208978,1451,1451,1451,1451,0
20231212,160800,355208978,1451,1451,1451,1451,0
20231212,160700,355208978,1451,1451,1451,1451,0
20231212,160600,355208978,1451,1451,1451,1451,1826
20231212,160500,355208978,1451,1451,1451,1451,0
20231212,160400,355208978,1451,1451,1451,1451,0
20231212,160300,355208978,1451,1451,1451,1451,0
20231212,160200,355208978,1451,1451,1451,1451,0
20231212,160100,355208978,1451,1451,1451,1451,0
20231212,160000,355208978,1451,1451,1451,1451,0
20231212,155900,355208978,1451,1451,1451,1451,0
20231212,155800,355208978,1451,1451,1451,1451,0
20231212,155700,355208978,1451,1451,1451,1451,0
20231212,155600,355208978,1451,1451,1451,1451,0
20231212,155500,355208978,1451,1451,1451,1451,0
20231212,155400,355208978,1451,1451,1451,1451,0
20231212,155300,355208978,1451,1451,1451,1451,0
20231212,155200,355208978,1451,1451,1451,1451,0
20231212,155100,355208978,1451,1451,1451,1451,0
20231212,155000,355208978,1451,1451,1451,1451,0
20231212,154900,355208978,1451,1451,1451,1451,0
20231212,154800,355208978,1451,1451,1451,1451,0
20231212,154700,355208978,1451,1451,1451,1451,0
20231212,154600,355208978,1451,1451,1451,1451,0
20231212,154500,355208978,1451,1451,1451,1451,0
20231212,154400,355208978,1451,1451,1451,1451,0
20231212,154300,355208978,1451,1451,1451,1451,0
20231212,154200,355208978,1451,1451,1451,1451,0
20231212,154100,355208978,1451,1451,1451,1451,0
20231212,154000,355208978,1451,1451,1451,1451,0
20231212,153900,355208978,1451,1451,1451,1451,0
20231212,153800,355208978,1451,1451,1451,1451,0
20231212,153700,355208978,1451,1451,1451,1451,0
20231212,153600,355208978,1451,1451,1451,1451,1826
20231212,153500,355208978,1451,1451,1451,1451,0
20231212,153400,355208978,1451,1451,1451,1451,0
20231212,153300,355208978,1451,1451,1451,1451,0
20231212,153200,355208978,1451,1451,1451,1451,0
20231212,153100,355208978,1451,1451,1451,1451,0
20231212,153000,355208978,1451,1451,1451,1451,1826
20231212,152900,352559452,1457,1457,1457,1457,0
20231212,152800,352559452,1457,1457,1457,1457,0
20231212,152700,352559452,1457,1457,1457,1457,0
20231212,152600,352559452,1457,1457,1457,1457,0
20231212,152500,352559452,1457,1457,1457,1457,0
20231212,152400,352559452,1457,1457,1457,1457,0
20231212,152300,352559452,1457,1457,1457,1457,0
20231212,152200,352559452,1457,1457,1457,1457,0
20231212,152100,352559452,1457,1457,1457,1457,0
20231212,152000,352559452,1457,1457,1457,1457,0
20231212,151900,352559452,1457,1456,1457,1456,381
20231212,151800,352004545,1451,1451,1451,1451,70
20231212,151700,351902975,1450,1449,1450,1449,1149
20231212,151600,350237558,1448,1448,1448,1448,1201
20231212,151500,348498510,1449,1450,1450,1449,365
20231212,151400,347969568,1451,1451,1451,1451,0
20231212,151300,347969568,1451,1451,1451,1451,39
20231212,151200,347912979,1449,1449,1449,1449,0
20231212,151100,347912979,1449,1451,1451,1449,10
20231212,151000,347898479,1452,1452,1452,1452,6
20231212,150900,347889767,1449,1449,1449,1449,0
20231212,150800,347889767,1449,1449,1449,1449,502
20231212,150700,347162369,1448,1449,1449,1448,492
20231212,150600,346449948,1449,1446,1449,1446,3040
20231212,150500,342048050,1446,1446,1446,1446,512
20231212,150400,341307698,1446,1446,1446,1446,520
20231212,150300,340555778,1446,1446,1446,1446,120
20231212,150200,340382258,1446,1447,1447,1446,5294
20231212,150100,332724934,1447,1447,1447,1447,12
20231212,150000,332707570,1446,1446,1446,1446,0
20231212,145900,332707570,1446,1447,1447,1446,30
20231212,145800,332664180,1446,1446,1446,1446,101
20231212,145700,332518134,1447,1447,1447,1447,60
20231212,145600,332431314,1447,1447,1447,1447,210
20231212,145500,332127444,1446,1446,1446,1446,40
20231212,145400,332069604,1447,1447,1447,1446,394
20231212,145300,331499526,1447,1447,1447,1447,0
20231212,145200,331499526,1447,1446,1447,1446,134
20231212,145100,331305693,1446,1446,1446,1446,65
20231212,145000,331211703,1447,1446,1447,1446,69
20231212,144900,331111925,1447,1448,1448,1446,657
20231212,144800,330161508,1447,1449,1449,1447,2731
20231212,144700,326209300,1449,1448,1449,1448,53
20231212,144600,326132553,1448,1448,1448,1448,0
20231212,144500,326132553,1448,1449,1449,1448,308
20231212,144400,325686326,1449,1450,1450,1449,4000
20231212,144300,319889189,1450,1450,1450,1450,0
20231212,144200,319889189,1450,1450,1450,1450,0
20231212,144100,319889189,1450,1450,1450,1450,0
20231212,144000,319889189,1450,1450,1450,1450,0
20231212,143900,319889189,1450,1450,1450,1450,0
20231212,143800,319889189,1450,1450,1450,1450,0
20231212,143700,319889189,1450,1450,1450,1450,0
20231212,143600,319889189,1450,1450,1450,1450,1000
20231212,143500,318439189,1450,1450,1450,1450,0
20231212,143400,318439189,1450,1451,1451,1450,351
20231212,143300,317930159,1451,1451,1451,1451,1040
20231212,143200,316421119,1451,1451,1451,1451,0
20231212,143100,316421119,1451,1451,1451,1451,0
20231212,143000,316421119,1451,1451,1451,1451,0
20231212,142900,316421119,1451,1451,1451,1451,0
20231212,142800,316421119,1451,1451,1451,1451,0
20231212,142700,316421119,1451,1453,1453,1451,7600
20231212,142600,305391142,1456,1456,1456,1456,0
20231212,142500,305391142,1456,1456,1456,1456,274
20231212,142400,304992198,1456,1456,1456,1456,0
20231212,142300,304992198,1456,1456,1456,1456,0
20231212,142200,304992198,1456,1456,1456,1456,0
20231212,142100,304992198,1456,1456,1456,1456,70
20231212,142000,304890278,1456,1456,1456,1456,138
20231212,141900,304689350,1456,1456,1456,1456,0
20231212,141800,304689350,1456,1456,1456,1456,1
20231212,141700,304687894,1456,1456,1456,1456,487
20231212,141600,303978822,1453,1453,1453,1453,0
20231212,141500,303978822,1453,1453,1453,1453,0
20231212,141400,303978822,1453,1453,1453,1453,0
20231212,141300,303978822,1453,1453,1453,1453,0
20231212,141200,303978822,1453,1453,1453,1453,3000
20231212,141100,299619822,1452,1452,1452,1452,42
20231212,141000,299558838,1452,1452,1452,1452,1000
20231212,140900,298106838,1454,1454,1454,1454,133
20231212,140800,297913456,1455,1455,1455,1455,100
20231212,140700,297767956,1459,1459,1459,1459,0
20231212,140600,297767956,1459,1459,1459,1459,200
20231212,140500,297476156,1459,1459,1459,1459,0
20231212,140400,297476156,1459,1459,1459,1459,115
20231212,140300,297308371,1459,1459,1459,1459,0
20231212,140200,297308371,1459,1459,1459,1459,2
20231212,140100,297305453,1454,1454,1454,1454,0
20231212,140000,297305453,1454,1454,1454,1454,186
20231212,135900,297035009,1454,1454,1454,1454,0
20231212,135800,297035009,1454,1454,1454,1454,2
20231212,135700,297032101,1452,1452,1452,1452,0
20231212,135600,297032101,1452,1451,1452,1451,246
20231212,135500,296675055,1452,1452,1452,1451,2624
20231212,135400,292865050,1452,1453,1453,1452,76
20231212,135300,292754665,1453,1453,1453,1453,20
20231212,135200,292725605,1454,1455,1455,1454,1895
20231212,135100,289968890,1455,1455,1455,1455,1000
20231212,135000,288513890,1455,1455,1455,1455,0
20231212,134900,288513890,1455,1455,1455,1455,0
20231212,134800,288513890,1455,1456,1456,1455,211
20231212,134700,288206865,1455,1455,1455,1455,0
20231212,134600,288206865,1455,1455,1455,1455,0
20231212,134500,288206865,1455,1455,1455,1455,0
20231212,134400,288206865,1455,1455,1455,1455,0
20231212,134300,288206865,1455,1455,1455,1455,0
20231212,134200,288206865,1455,1455,1455,1455,0
20231212,134100,288206865,1455,1455,1455,1455,0
20231212,134000,288206865,1455,1455,1455,1455,0
20231212,133900,288206865,1455,1455,1455,1455,0
20231212,133800,288206865,1455,1455,1455,1455,0
20231212,133700,288206865,1455,1455,1455,1455,0
20231212,133600,288206865,1455,1455,1455,1455,0
20231212,133500,288206865,1455,1455,1455,1455,0
20231212,133400,288206865,1455,1455,1455,1455,0
20231212,133300,288206865,1455,1455,1455,1455,0
20231212,133200,288206865,1455,1455,1455,1455,0
20231212,133100,288206865,1455,1453,1456,1453,3297
20231212,133000,283409890,1453,1454,1454,1453,4768
20231212,132900,276478294,1455,1455,1455,1455,0
20231212,132800,276478294,1455,1455,1455,1455,3
20231212,132700,276473929,1455,1455,1455,1455,0
20231212,132600,276473929,1455,1455,1455,1455,0
20231212,132500,276473929,1455,1455,1455,1455,0
20231212,132400,276473929,1455,1455,1455,1455,0
20231212,132300,276473929,1455,1455,1455,1455,0
20231212,132200,276473929,1455,1455,1455,1455,0
20231212,132100,276473929,1455,1455,1455,1455,0
20231212,132000,276473929,1455,1455,1455,1455,0
20231212,131900,276473929,1455,1455,1455,1455,0
20231212,131800,276473929,1455,1455,1455,1455,0
20231212,131700,276473929,1455,1455,1455,1455,186
20231212,131600,276203299,1455,1455,1455,1455,2
20231212,131500,276200389,1453,1453,1453,1453,0
20231212,131400,276200389,1453,1454,1454,1453,378
20231212,131300,275650904,1455,1455,1455,1455,0
20231212,131200,275650904,1455,1455,1455,1455,0
20231212,131100,275650904,1455,1455,1455,1455,0
20231212,131000,275650904,1455,1455,1455,1455,0
20231212,130900,275650904,1455,1455,1455,1455,0
20231212,130800,275650904,1455,1455,1455,1455,0
20231212,130700,275650904,1455,1455,1455,1454,267
20231212,130600,275262467,1455,1455,1455,1455,0
20231212,130500,275262467,1455,1455,1455,1455,0
20231212,130400,275262467,1455,1455,1455,1455,299
20231212,130300,274827422,1455,1455,1455,1455,1381
20231212,130200,272818067,1454,1454,1454,1454,77
20231212,130100,272706109,1455,1454,1455,1454,94
20231212,130000,272569416,1455,1455,1455,1455,2
20231212,125900,272566506,1454,1454,1454,1454,485
20231212,125800,271861316,1454,1455,1455,1454,178
20231212,125700,271602404,1455,1455,1455,1455,0
20231212,125600,271602404,1455,1455,1455,1455,0
20231212,125500,271602404,1455,1456,1456,1454,2232
20231212,125400,268354858,1457,1456,1457,1456,99
20231212,125300,268210693,1455,1455,1455,1455,0
20231212,125200,268210693,1455,1455,1455,1455,2000
20231212,125100,265300693,1454,1453,1454,1453,79
20231212,125000,265185828,1454,1456,1456,1453,1466
20231212,124900,263053065,1458,1461,1461,1458,24
20231212,124800,263018052,1461,1462,1462,1461,257
20231212,124700,262642525,1458,1458,1458,1458,0
20231212,124600,262642525,1458,1458,1458,1458,188
20231212,124500,262368421,1457,1457,1457,1457,200
20231212,124400,262077021,1455,1455,1455,1455,74
20231212,124300,261969351,1454,1454,1454,1454,4
20231212,124200,261963535,1454,1454,1454,1454,0
20231212,124100,261963535,1454,1454,1454,1454,0
20231212,124000,261963535,1454,1454,1454,1454,1000
20231212,123900,260509535,1455,1455,1455,1455,0
20231212,123800,260509535,1455,1455,1455,1455,0
20231212,123700,260509535,1455,1455,1455,1455,0
20231212,123600,260509535,1455,1455,1455,1455,51
20231212,123500,260435330,1451,1451,1451,1451,0
20231212,123400,260435330,1451,1454,1454,1451,2040
20231212,123300,257473834,1454,1454,1454,1454,0
20231212,123200,257473834,1454,1454,1454,1454,0
20231212,123100,257473834,1454,1454,1454,1454,0
20231212,123000,257473834,1454,1454,1454,1454,1000
20231212,122900,256019834,1454,1454,1454,1454,0
20231212,122800,256019834,1454,1456,1456,1454,5000
20231212,122700,248747815,1456,1456,1456,1456,0
20231212,122600,248747815,1456,1456,1456,1456,0
20231212,122500,248747815,1456,1461,1461,1456,13185
20231212,122400,229522610,1463,1464,1464,1463,1231
20231212,122300,227721426,1464,1464,1464,1464,1000
20231212,122200,226257426,1467,1467,1467,1467,0
20231212,122100,226257426,1467,1467,1467,1467,0
20231212,122000,226257426,1467,1467,1467,1467,0
20231212,121900,226257426,1467,1467,1467,1467,20
20231212,121800,226228086,1468,1468,1468,1468,0
20231212,121700,226228086,1468,1468,1468,1468,0
20231212,121600,226228086,1468,1468,1468,1468,0
20231212,121500,226228086,1468,1468,1468,1468,0
20231212,121400,226228086,1468,1468,1468,1468,87
20231212,121300,226100370,1468,1470,1470,1468,1500
20231212,121200,223898308,1472,1472,1472,1472,2
20231212,121100,223895364,1473,1473,1473,1473,0
20231212,121000,223895364,1473,1473,1473,1472,202
20231212,120900,223597884,1472,1472,1472,1472,0
20231212,120800,223597884,1472,1473,1473,1472,37
20231212,120700,223543415,1473,1473,1473,1473,0
20231212,120600,223543415,1473,1473,1473,1473,4
20231212,120500,223537523,1472,1472,1472,1472,0
20231212,120400,223537523,1472,1472,1472,1472,0
20231212,120300,223537523,1472,1472,1472,1472,0
20231212,120200,223537523,1472,1472,1472,1472,0
20231212,120100,223537523,1472,1472,1472,1472,0
20231212,120000,223537523,1472,1472,1472,1472,0
20231212,115900,223537523,1472,1472,1472,1472,0
20231212,115800,223537523,1472,1472,1472,1472,0
20231212,115700,223537523,1472,1472,1472,1472,1
20231212,115600,223536051,1474,1474,1474,1474,0
20231212,115500,223536051,1474,1474,1474,1474,0
20231212,115400,223536051,1474,1473,1474,1473,500
20231212,115300,222799451,1472,1472,1472,1472,1
20231212,115200,222797979,1474,1473,1474,1473,1900
20231212,115100,219997504,1471,1471,1471,1471,20
20231212,115000,219968084,1471,1471,1471,1471,0
20231212,114900,219968084,1471,1473,1473,1471,107
20231212,114800,219810673,1474,1474,1474,1474,0
20231212,114700,219810673,1474,1474,1474,1474,919
20231212,114600,218456067,1474,1474,1474,1474,0
20231212,114500,218456067,1474,1474,1474,1474,35
20231212,114400,218404477,1475,1475,1475,1475,189
20231212,114300,218125702,1474,1474,1474,1474,990
20231212,114200,216666442,1474,1474,1474,1474,0
20231212,114100,216666442,1474,1474,1474,1474,0
20231212,114000,216666442,1474,1474,1474,1474,0
20231212,113900,216666442,1474,1474,1474,1474,0
20231212,113800,216666442,1474,1472,1474,1472,3423
20231212,113700,211626628,1469,1469,1469,1469,0
20231212,113600,211626628,1469,1469,1469,1469,0
20231212,113500,211626628,1469,1469,1469,1469,52
20231212,113400,211550240,1468,1468,1468,1468,0
20231212,113300,211550240,1468,1468,1468,1468,0
20231212,113200,211550240,1468,1468,1468,1468,101
20231212,113100,211401972,1468,1468,1468,1468,24
20231212,113000,211366740,1465,1465,1465,1465,74
20231212,112900,211258330,1465,1465,1465,1465,0
20231212,112800,211258330,1465,1465,1465,1465,20
20231212,112700,211229030,1464,1464,1464,1464,0
20231212,112600,211229030,1464,1464,1464,1464,200
20231212,112500,210936230,1465,1465,1465,1465,5
20231212,112400,210928905,1465,1465,1465,1465,2
20231212,112300,210925975,1464,1464,1464,1464,0
20231212,112200,210925975,1464,1464,1464,1464,0
20231212,112100,210925975,1464,1465,1465,1464,166
20231212,112000,210682786,1465,1465,1465,1465,0
20231212,111900,210682786,1465,1465,1465,1465,140
20231212,111800,210477686,1467,1467,1467,1467,100
20231212,111700,210330986,1465,1465,1465,1465,0
20231212,111600,210330986,1465,1465,1465,1465,0
20231212,111500,210330986,1465,1465,1465,1465,0
20231212,111400,210330986,1465,1464,1465,1464,2163
20231212,111300,207163912,1464,1464,1464,1464,0
20231212,111200,207163912,1464,1464,1464,1464,3
20231212,111100,207159520,1464,1464,1464,1464,4
20231212,111000,207153664,1464,1464,1464,1464,0
20231212,110900,207153664,1464,1464,1464,1464,1
20231212,110800,207152200,1464,1464,1464,1464,0
20231212,110700,207152200,1464,1464,1464,1464,0
20231212,110600,207152200,1464,1464,1464,1464,200
20231212,110500,206859400,1461,1461,1461,1461,0
20231212,110400,206859400,1461,1461,1461,1461,124
20231212,110300,206678236,1461,1460,1461,1460,29
20231212,110200,206635895,1457,1457,1457,1457,0
20231212,110100,206635895,1457,1457,1457,1457,0
20231212,110000,206635895,1457,1457,1457,1457,0
20231212,105900,206635895,1457,1457,1457,1457,0
20231212,105800,206635895,1457,1457,1457,1457,1
20231212,105700,206634438,1457,1457,1457,1457,0
20231212,105600,206634438,1457,1457,1457,1457,0
20231212,105500,206634438,1457,1457,1457,1457,0
20231212,105400,206634438,1457,1457,1457,1457,0
20231212,105300,206634438,1457,1457,1457,1457,1
20231212,105200,206632981,1456,1456,1456,1456,0
20231212,105100,206632981,1456,1456,1456,1456,200
20231212,105000,206341781,1456,1456,1456,1456,0
20231212,104900,206341781,1456,1456,1456,1456,0
20231212,104800,206341781,1456,1456,1456,1456,0
20231212,104700,206341781,1456,1456,1456,1456,0
20231212,104600,206341781,1456,1456,1456,1456,0
20231212,104500,206341781,1456,1456,1456,1456,0
20231212,104400,206341781,1456,1456,1456,1456,0
20231212,104300,206341781,1456,1455,1456,1455,3050
20231212,104200,201901158,1452,1452,1452,1452,0
20231212,104100,201901158,1452,1452,1452,1452,0
20231212,104000,201901158,1452,1452,1452,1452,0
20231212,103900,201901158,1452,1459,1459,1452,3711
20231212,103800,196503021,1459,1456,1459,1456,5112
20231212,103700,189054960,1457,1457,1457,1457,0
20231212,103600,189054960,1457,1460,1460,1457,8383
20231212,103500,176821634,1460,1462,1462,1460,302
20231212,103400,176380712,1460,1464,1464,1460,101
20231212,103300,176233177,1465,1465,1465,1465,0
20231212,103200,176233177,1465,1465,1465,1465,0
20231212,103100,176233177,1465,1465,1465,1465,0
20231212,103000,176233177,1465,1465,1465,1465,70
20231212,102900,176130627,1465,1465,1465,1465,800
20231212,102800,174958627,1465,1465,1465,1465,20
20231212,102700,174929327,1465,1465,1465,1465,0
20231212,102600,174929327,1465,1465,1469,1465,160
20231212,102500,174694691,1474,1465,1474,1465,250
20231212,102400,174327840,1463,1465,1465,1463,2274
20231212,102300,171000974,1469,1474,1474,1469,2790
20231212,102200,166902248,1475,1475,1475,1475,1
20231212,102100,166900773,1478,1478,1478,1478,0
20231212,102000,166900773,1478,1478,1478,1478,0
20231212,101900,166900773,1478,1478,1478,1475,583
20231212,101800,166039102,1478,1478,1478,1478,0
20231212,101700,166039102,1478,1478,1478,1478,461
20231212,101600,165357744,1478,1478,1478,1478,0
20231212,101500,165357744,1478,1472,1478,1472,242
20231212,101400,165000770,1478,1465,1478,1465,4304
20231212,101300,158655099,1461,1461,1461,1461,140
20231212,101200,158450559,1459,1459,1459,1459,90
20231212,101100,158319249,1459,1459,1459,1459,0
20231212,101000,158319249,1459,1459,1459,1459,1000
20231212,100900,156860249,1459,1459,1459,1459,0
20231212,100800,156860249,1459,1459,1459,1459,0
20231212,100700,156860249,1459,1459,1459,1459,0
20231212,100600,156860249,1459,1460,1460,1459,2000
20231212,100500,153942228,1459,1459,1459,1459,0
20231212,100400,153942228,1459,1459,1459,1459,231
20231212,100300,153605199,1452,1452,1452,1452,2880
20231212,100200,149423439,1451,1451,1451,1451,0
20231212,100100,149423439,1451,1451,1451,1451,0
20231212,100000,149423439,1451,1451,1451,1451,1000
20231212,095900,147972439,1451,1451,1451,1451,0
20231212,095800,147972439,1451,1451,1451,1451,17
20231212,095700,147947772,1451,1450,1451,1450,182
20231212,095600,147683804,1450,1450,1450,1450,0
20231212,095500,147683804,1450,1450,1450,1450,7650
20231212,095400,136591304,1450,1453,1453,1450,3135
20231212,095300,132042727,1452,1452,1452,1452,157
20231212,095200,131814763,1453,1453,1453,1453,10
20231212,095100,131800233,1452,1452,1452,1452,4
20231212,095000,131794425,1452,1452,1452,1452,0
20231212,094900,131794425,1452,1456,1456,1452,3262
20231212,094800,127057841,1456,1456,1456,1455,252
20231212,094700,126691160,1457,1457,1457,1457,0
20231212,094600,126691160,1457,1457,1457,1457,10
20231212,094500,126676590,1457,1457,1457,1457,18
20231212,094400,126650364,1454,1454,1454,1454,500
20231212,094300,125923364,1452,1452,1452,1450,5662
20231212,094200,117707428,1452,1452,1452,1452,106
20231212,094100,117553516,1452,1452,1452,1452,185
20231212,094000,117284896,1453,1453,1453,1453,1236
20231212,093900,115488988,1453,1453,1453,1453,11
20231212,093800,115473005,1453,1452,1453,1452,321
20231212,093700,115006702,1452,1453,1453,1452,1109
20231212,093600,113396325,1453,1453,1453,1452,2271
20231212,093500,110097673,1454,1455,1455,1454,1130
20231212,093400,108454603,1454,1454,1454,1454,0
20231212,093300,108454603,1454,1454,1454,1454,1771
20231212,093200,105879569,1454,1455,1455,1454,1000
20231212,093100,104425539,1454,1454,1454,1454,0
20231212,093000,104425539,1454,1454,1454,1454,50
20231212,092900,104352839,1454,1454,1454,1454,5121
20231212,092800,96906905,1461,1466,1466,1460,3035
20231212,092700,92475620,1466,1466,1466,1466,0
20231212,092600,92475620,1466,1466,1466,1466,5
20231212,092500,92468290,1466,1466,1466,1466,11
20231212,092400,92452164,1451,1451,1451,1451,2
20231212,092300,92449262,1451,1456,1456,1451,6579
20231212,092200,82892509,1456,1456,1456,1455,969
20231212,092100,81482118,1457,1457,1458,1456,4247
20231212,092000,75297033,1458,1460,1460,1457,2649
20231212,091900,71434795,1460,1461,1463,1460,10675
20231212,091800,55830141,1460,1463,1463,1460,152
20231212,091700,55608018,1463,1463,1463,1463,369
20231212,091600,55068171,1463,1463,1463,1463,5
20231212,091500,55060856,1460,1460,1460,1460,0
20231212,091400,55060856,1460,1460,1463,1460,2789
20231212,091300,50988796,1460,1469,1469,1460,13354
20231212,091200,31462205,1467,1464,1467,1464,239
20231212,091100,31111802,1463,1463,1466,1463,3301
20231212,091000,26282434,1463,1465,1465,1463,326
20231212,090900,25805233,1468,1481,1481,1468,1050
20231212,090800,24261573,1482,1486,1486,1482,60
20231212,090700,24172513,1487,1470,1487,1461,1004
20231212,090600,22704757,1470,1470,1470,1470,111
20231212,090500,22541587,1467,1467,1467,1467,0
20231212,090400,22541587,1467,1472,1472,1467,1408
20231212,090300,20472748,1472,1476,1476,1472,1697
20231212,090200,17970696,1476,1484,1488,1476,7183
20231212,090100,7329520,1488,1504,1506,1484,3135
20231212,090000,2656011,1506,1485,1506,1485,1788