KissMeData/027580/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,191000,1666036809,1712,1712,1712,1712,29036
20231211,190900,1666036809,1712,1712,1712,1712,0
20231211,190800,1666036809,1712,1712,1712,1712,0
20231211,190700,1666036809,1712,1712,1712,1712,0
20231211,190600,1666036809,1712,1712,1712,1712,0
20231211,190500,1666036809,1712,1712,1712,1712,0
20231211,190400,1666036809,1712,1712,1712,1712,0
20231211,190300,1666036809,1712,1712,1712,1712,0
20231211,190200,1666036809,1712,1712,1712,1712,0
20231211,190100,1666036809,1712,1712,1712,1712,0
20231211,190000,1666036809,1712,1712,1712,1712,0
20231211,185900,1666036809,1712,1712,1712,1712,0
20231211,185800,1666036809,1712,1712,1712,1712,0
20231211,185700,1666036809,1712,1712,1712,1712,0
20231211,185600,1666036809,1712,1712,1712,1712,0
20231211,185500,1666036809,1712,1712,1712,1712,0
20231211,185400,1666036809,1712,1712,1712,1712,0
20231211,185300,1666036809,1712,1712,1712,1712,0
20231211,185200,1666036809,1712,1712,1712,1712,0
20231211,185100,1666036809,1712,1712,1712,1712,0
20231211,185000,1666036809,1712,1712,1712,1712,0
20231211,184900,1666036809,1712,1712,1712,1712,0
20231211,184800,1666036809,1712,1712,1712,1712,0
20231211,184700,1666036809,1712,1712,1712,1712,0
20231211,184600,1666036809,1712,1712,1712,1712,0
20231211,184500,1666036809,1712,1712,1712,1712,0
20231211,184400,1666036809,1712,1712,1712,1712,0
20231211,184300,1666036809,1712,1712,1712,1712,0
20231211,184200,1666036809,1712,1712,1712,1712,0
20231211,184100,1666036809,1712,1712,1712,1712,0
20231211,184000,1666036809,1712,1712,1712,1712,29036
20231211,183900,1666036809,1712,1712,1712,1712,0
20231211,183800,1666036809,1712,1712,1712,1712,0
20231211,183700,1666036809,1712,1712,1712,1712,0
20231211,183600,1666036809,1712,1712,1712,1712,0
20231211,183500,1666036809,1712,1712,1712,1712,0
20231211,183400,1666036809,1712,1712,1712,1712,0
20231211,183300,1666036809,1712,1712,1712,1712,0
20231211,183200,1666036809,1712,1712,1712,1712,0
20231211,183100,1666036809,1712,1712,1712,1712,0
20231211,183000,1666036809,1712,1712,1712,1712,0
20231211,182900,1666036809,1712,1712,1712,1712,0
20231211,182800,1666036809,1712,1712,1712,1712,0
20231211,182700,1666036809,1712,1712,1712,1712,0
20231211,182600,1666036809,1712,1712,1712,1712,0
20231211,182500,1666036809,1712,1712,1712,1712,0
20231211,182400,1666036809,1712,1712,1712,1712,0
20231211,182300,1666036809,1712,1712,1712,1712,0
20231211,182200,1666036809,1712,1712,1712,1712,0
20231211,182100,1666036809,1712,1712,1712,1712,0
20231211,182000,1666036809,1712,1712,1712,1712,0
20231211,181900,1666036809,1712,1712,1712,1712,0
20231211,181800,1666036809,1712,1712,1712,1712,0
20231211,181700,1666036809,1712,1712,1712,1712,0
20231211,181600,1666036809,1712,1712,1712,1712,0
20231211,181500,1666036809,1712,1712,1712,1712,0
20231211,181400,1666036809,1712,1712,1712,1712,0
20231211,181300,1666036809,1712,1712,1712,1712,0
20231211,181200,1666036809,1712,1712,1712,1712,0
20231211,181100,1666036809,1712,1712,1712,1712,0
20231211,181000,1666036809,1712,1712,1712,1712,29036
20231211,180900,1666036809,1712,1712,1712,1712,0
20231211,180800,1666036809,1712,1712,1712,1712,0
20231211,180700,1666036809,1712,1712,1712,1712,0
20231211,180600,1666036809,1712,1712,1712,1712,0
20231211,180500,1666036809,1712,1712,1712,1712,0
20231211,180400,1666036809,1712,1712,1712,1712,0
20231211,180300,1666036809,1712,1712,1712,1712,0
20231211,180200,1666036809,1712,1712,1712,1712,0
20231211,180100,1666036809,1712,1712,1712,1712,0
20231211,180000,1666036809,1712,1712,1712,1712,0
20231211,175900,1666036809,1712,1712,1712,1712,0
20231211,175800,1666036809,1712,1712,1712,1712,0
20231211,175700,1666036809,1712,1712,1712,1712,0
20231211,175600,1666036809,1712,1712,1712,1712,0
20231211,175500,1666036809,1712,1712,1712,1712,0
20231211,175400,1666036809,1712,1712,1712,1712,0
20231211,175300,1666036809,1712,1712,1712,1712,0
20231211,175200,1666036809,1712,1712,1712,1712,0
20231211,175100,1666036809,1712,1712,1712,1712,0
20231211,175000,1666036809,1712,1712,1712,1712,0
20231211,174900,1666036809,1712,1712,1712,1712,0
20231211,174800,1666036809,1712,1712,1712,1712,0
20231211,174700,1666036809,1712,1712,1712,1712,0
20231211,174600,1666036809,1712,1712,1712,1712,0
20231211,174500,1666036809,1712,1712,1712,1712,0
20231211,174400,1666036809,1712,1712,1712,1712,0
20231211,174300,1666036809,1712,1712,1712,1712,0
20231211,174200,1666036809,1712,1712,1712,1712,0
20231211,174100,1666036809,1712,1712,1712,1712,0
20231211,174000,1666036809,1712,1712,1712,1712,29036
20231211,173900,1666036809,1712,1712,1712,1712,0
20231211,173800,1666036809,1712,1712,1712,1712,0
20231211,173700,1666036809,1712,1712,1712,1712,0
20231211,173600,1666036809,1712,1712,1712,1712,0
20231211,173500,1666036809,1712,1712,1712,1712,0
20231211,173400,1666036809,1712,1712,1712,1712,0
20231211,173300,1666036809,1712,1712,1712,1712,0
20231211,173200,1666036809,1712,1712,1712,1712,0
20231211,173100,1666036809,1712,1712,1712,1712,0
20231211,173000,1666036809,1712,1712,1712,1712,0
20231211,172900,1666036809,1712,1712,1712,1712,0
20231211,172800,1666036809,1712,1712,1712,1712,0
20231211,172700,1666036809,1712,1712,1712,1712,0
20231211,172600,1666036809,1712,1712,1712,1712,0
20231211,172500,1666036809,1712,1712,1712,1712,0
20231211,172400,1666036809,1712,1712,1712,1712,0
20231211,172300,1666036809,1712,1712,1712,1712,0
20231211,172200,1666036809,1712,1712,1712,1712,0
20231211,172100,1666036809,1712,1712,1712,1712,0
20231211,172000,1666036809,1712,1712,1712,1712,0
20231211,171900,1666036809,1712,1712,1712,1712,0
20231211,171800,1666036809,1712,1712,1712,1712,0
20231211,171700,1666036809,1712,1712,1712,1712,0
20231211,171600,1666036809,1712,1712,1712,1712,0
20231211,171500,1666036809,1712,1712,1712,1712,0
20231211,171400,1666036809,1712,1712,1712,1712,0
20231211,171300,1666036809,1712,1712,1712,1712,0
20231211,171200,1666036809,1712,1712,1712,1712,0
20231211,171100,1666036809,1712,1712,1712,1712,0
20231211,171000,1666036809,1712,1712,1712,1712,29036
20231211,170900,1666036809,1712,1712,1712,1712,0
20231211,170800,1666036809,1712,1712,1712,1712,0
20231211,170700,1666036809,1712,1712,1712,1712,0
20231211,170600,1666036809,1712,1712,1712,1712,0
20231211,170500,1666036809,1712,1712,1712,1712,0
20231211,170400,1666036809,1712,1712,1712,1712,0
20231211,170300,1666036809,1712,1712,1712,1712,0
20231211,170200,1666036809,1712,1712,1712,1712,0
20231211,170100,1666036809,1712,1712,1712,1712,0
20231211,170000,1666036809,1712,1712,1712,1712,0
20231211,165900,1666036809,1712,1712,1712,1712,0
20231211,165800,1666036809,1712,1712,1712,1712,0
20231211,165700,1666036809,1712,1712,1712,1712,0
20231211,165600,1666036809,1712,1712,1712,1712,0
20231211,165500,1666036809,1712,1712,1712,1712,0
20231211,165400,1666036809,1712,1712,1712,1712,0
20231211,165300,1666036809,1712,1712,1712,1712,0
20231211,165200,1666036809,1712,1712,1712,1712,0
20231211,165100,1666036809,1712,1712,1712,1712,0
20231211,165000,1666036809,1712,1712,1712,1712,0
20231211,164900,1666036809,1712,1712,1712,1712,0
20231211,164800,1666036809,1712,1712,1712,1712,0
20231211,164700,1666036809,1712,1712,1712,1712,0
20231211,164600,1666036809,1712,1712,1712,1712,0
20231211,164500,1666036809,1712,1712,1712,1712,0
20231211,164400,1666036809,1712,1712,1712,1712,0
20231211,164300,1666036809,1712,1712,1712,1712,0
20231211,164200,1666036809,1712,1712,1712,1712,0
20231211,164100,1666036809,1712,1712,1712,1712,0
20231211,164000,1666036809,1712,1712,1712,1712,29036
20231211,163900,1666036809,1712,1712,1712,1712,0
20231211,163800,1666036809,1712,1712,1712,1712,0
20231211,163700,1666036809,1712,1712,1712,1712,0
20231211,163600,1666036809,1712,1712,1712,1712,0
20231211,163500,1666036809,1712,1712,1712,1712,0
20231211,163400,1666036809,1712,1712,1712,1712,0
20231211,163300,1666036809,1712,1712,1712,1712,0
20231211,163200,1666036809,1712,1712,1712,1712,0
20231211,163100,1666036809,1712,1712,1712,1712,0
20231211,163000,1666036809,1712,1712,1712,1712,0
20231211,162900,1666036809,1712,1712,1712,1712,0
20231211,162800,1666036809,1712,1712,1712,1712,0
20231211,162700,1666036809,1712,1712,1712,1712,0
20231211,162600,1666036809,1712,1712,1712,1712,0
20231211,162500,1666036809,1712,1712,1712,1712,0
20231211,162400,1666036809,1712,1712,1712,1712,0
20231211,162300,1666036809,1712,1712,1712,1712,0
20231211,162200,1666036809,1712,1712,1712,1712,0
20231211,162100,1666036809,1712,1712,1712,1712,0
20231211,162000,1666036809,1712,1712,1712,1712,0
20231211,161900,1666036809,1712,1712,1712,1712,0
20231211,161800,1666036809,1712,1712,1712,1712,0
20231211,161700,1666036809,1712,1712,1712,1712,0
20231211,161600,1666036809,1712,1712,1712,1712,0
20231211,161500,1666036809,1712,1712,1712,1712,0
20231211,161400,1666036809,1712,1712,1712,1712,0
20231211,161300,1666036809,1712,1712,1712,1712,0
20231211,161200,1666036809,1712,1712,1712,1712,0
20231211,161100,1666036809,1712,1712,1712,1712,0
20231211,161000,1666036809,1712,1712,1712,1712,29036
20231211,160900,1666036809,1712,1712,1712,1712,0
20231211,160800,1666036809,1712,1712,1712,1712,0
20231211,160700,1666036809,1712,1712,1712,1712,0
20231211,160600,1666036809,1712,1712,1712,1712,0
20231211,160500,1666036809,1712,1712,1712,1712,0
20231211,160400,1666036809,1712,1712,1712,1712,0
20231211,160300,1666036809,1712,1712,1712,1712,0
20231211,160200,1666036809,1712,1712,1712,1712,0
20231211,160100,1666036809,1712,1712,1712,1712,0
20231211,160000,1666036809,1712,1712,1712,1712,0
20231211,155900,1666036809,1712,1712,1712,1712,0
20231211,155800,1666036809,1712,1712,1712,1712,0
20231211,155700,1666036809,1712,1712,1712,1712,0
20231211,155600,1666036809,1712,1712,1712,1712,0
20231211,155500,1666036809,1712,1712,1712,1712,0
20231211,155400,1666036809,1712,1712,1712,1712,0
20231211,155300,1666036809,1712,1712,1712,1712,0
20231211,155200,1666036809,1712,1712,1712,1712,0
20231211,155100,1666036809,1712,1712,1712,1712,0
20231211,155000,1666036809,1712,1712,1712,1712,0
20231211,154900,1666036809,1712,1712,1712,1712,0
20231211,154800,1666036809,1712,1712,1712,1712,0
20231211,154700,1666036809,1712,1712,1712,1712,0
20231211,154600,1666036809,1712,1712,1712,1712,0
20231211,154500,1666036809,1712,1712,1712,1712,0
20231211,154400,1666036809,1712,1712,1712,1712,0
20231211,154300,1666036809,1712,1712,1712,1712,0
20231211,154200,1666036809,1712,1712,1712,1712,0
20231211,154100,1666036809,1712,1712,1712,1712,0
20231211,154000,1666036809,1712,1712,1712,1712,29036
20231211,153900,1666036809,1712,1712,1712,1712,0
20231211,153800,1666036809,1712,1712,1712,1712,0
20231211,153700,1666036809,1712,1712,1712,1712,0
20231211,153600,1666036809,1712,1712,1712,1712,0
20231211,153500,1666036809,1712,1712,1712,1712,0
20231211,153400,1666036809,1712,1712,1712,1712,0
20231211,153300,1666036809,1712,1712,1712,1712,0
20231211,153200,1666036809,1712,1712,1712,1712,0
20231211,153100,1666036809,1712,1712,1712,1712,0
20231211,153000,1666036809,1712,1712,1712,1712,29036
20231211,152900,1616327177,1713,1713,1713,1713,0
20231211,152800,1616327177,1713,1713,1713,1713,0
20231211,152700,1616327177,1713,1713,1713,1713,0
20231211,152600,1616327177,1713,1713,1713,1713,0
20231211,152500,1616327177,1713,1713,1713,1713,0
20231211,152400,1616327177,1713,1713,1713,1713,0
20231211,152300,1616327177,1713,1713,1713,1713,0
20231211,152200,1616327177,1713,1713,1713,1713,0
20231211,152100,1616327177,1713,1713,1713,1713,0
20231211,152000,1616327177,1713,1713,1713,1713,0
20231211,151900,1616327177,1713,1713,1713,1713,532
20231211,151800,1615415861,1713,1713,1713,1713,1800
20231211,151700,1612332461,1713,1713,1713,1712,684
20231211,151600,1611160885,1712,1711,1712,1709,6684
20231211,151500,1599724514,1711,1710,1711,1710,2851
20231211,151400,1594847800,1711,1710,1711,1710,600
20231211,151300,1593821700,1711,1711,1711,1709,5461
20231211,151200,1584484618,1710,1710,1711,1709,168
20231211,151100,1584197486,1711,1711,1711,1711,1
20231211,151000,1584195775,1708,1710,1710,1708,11788
20231211,150900,1564052668,1709,1709,1710,1709,1011
20231211,150800,1562324499,1709,1710,1710,1709,1010
20231211,150700,1560598199,1710,1710,1710,1710,1784
20231211,150600,1557547559,1710,1711,1711,1710,676
20231211,150500,1556390932,1711,1711,1711,1711,1587
20231211,150400,1553675575,1710,1711,1711,1710,101
20231211,150300,1553502765,1710,1711,1711,1710,10
20231211,150200,1553485660,1711,1711,1711,1711,1365
20231211,150100,1551150145,1711,1710,1711,1710,2796
20231211,150000,1546368980,1709,1709,1709,1709,2001
20231211,145900,1542949271,1709,1709,1709,1709,40
20231211,145800,1542880911,1709,1709,1709,1709,0
20231211,145700,1542880911,1709,1709,1709,1708,3140
20231211,145600,1537517749,1708,1710,1710,1708,349
20231211,145500,1536921654,1708,1709,1709,1708,1762
20231211,145400,1533911618,1709,1709,1709,1709,800
20231211,145300,1532544418,1709,1709,1709,1709,2260
20231211,145200,1528682078,1709,1708,1709,1708,2220
20231211,145100,1524888218,1709,1709,1709,1709,1251
20231211,145000,1522750259,1709,1709,1709,1709,1415
20231211,144900,1520332024,1709,1709,1709,1709,1300
20231211,144800,1518110324,1709,1709,1709,1709,863
20231211,144700,1516635457,1709,1710,1710,1709,2005
20231211,144600,1513206912,1710,1710,1710,1710,0
20231211,144500,1513206912,1710,1710,1710,1710,300
20231211,144400,1512693912,1710,1709,1710,1709,1012
20231211,144300,1510964403,1708,1709,1709,1708,12
20231211,144200,1510943897,1709,1710,1710,1709,374
20231211,144100,1510304631,1709,1710,1710,1709,51
20231211,144000,1510217471,1709,1709,1709,1708,2481
20231211,143900,1505979132,1709,1709,1709,1708,5030
20231211,143800,1497387864,1709,1709,1709,1709,10
20231211,143700,1497370774,1709,1709,1709,1709,100
20231211,143600,1497199874,1709,1709,1709,1709,271
20231211,143500,1496736735,1708,1708,1708,1708,0
20231211,143400,1496736735,1708,1709,1709,1708,230
20231211,143300,1496343763,1711,1710,1711,1710,245
20231211,143200,1495924808,1710,1710,1710,1709,231
20231211,143100,1495529998,1710,1710,1710,1709,67
20231211,143000,1495415430,1711,1709,1711,1708,10103
20231211,142900,1478152224,1709,1710,1711,1709,274
20231211,142800,1477683456,1710,1711,1711,1710,205
20231211,142700,1477332724,1709,1711,1711,1709,653
20231211,142600,1476215942,1711,1709,1711,1709,10683
20231211,142500,1457958560,1709,1709,1709,1708,3157
20231211,142400,1452566247,1709,1708,1709,1708,1889
20231211,142300,1449338946,1709,1709,1709,1709,81
20231211,142200,1449200517,1708,1708,1708,1708,1705
20231211,142100,1446288377,1708,1709,1710,1708,5114
20231211,142000,1437551020,1709,1709,1709,1709,66
20231211,141900,1437438226,1708,1709,1709,1708,5677
20231211,141800,1427741260,1708,1709,1709,1708,2648
20231211,141700,1423217718,1709,1709,1709,1709,500
20231211,141600,1422363218,1710,1709,1710,1709,863
20231211,141500,1420887494,1709,1709,1709,1709,400
20231211,141400,1420203894,1709,1711,1711,1709,669
20231211,141300,1419059686,1711,1710,1711,1710,169
20231211,141200,1418770695,1711,1710,1711,1710,194
20231211,141100,1418438953,1711,1711,1711,1711,203
20231211,141000,1418091620,1711,1708,1711,1708,265
20231211,140900,1417638547,1708,1708,1708,1708,117
20231211,140800,1417438711,1708,1708,1708,1708,203
20231211,140700,1417091987,1708,1708,1708,1708,1
20231211,140600,1417090279,1708,1708,1708,1708,102
20231211,140500,1416916063,1708,1708,1708,1708,265
20231211,140400,1416463443,1712,1707,1712,1707,1980
20231211,140300,1413079601,1707,1707,1707,1706,8100
20231211,140200,1399255728,1707,1708,1708,1707,709
20231211,140100,1398045464,1709,1709,1709,1709,10
20231211,140000,1398028374,1709,1709,1709,1709,0
20231211,135900,1398028374,1709,1707,1709,1707,3155
20231211,135800,1392640610,1708,1707,1708,1707,6863
20231211,135700,1380925463,1708,1707,1708,1707,8199
20231211,135600,1366929254,1708,1708,1708,1708,102
20231211,135500,1366755038,1709,1708,1709,1708,1159
20231211,135400,1364774873,1708,1709,1709,1708,24
20231211,135300,1364733879,1708,1708,1708,1707,2477
20231211,135200,1360504078,1709,1708,1709,1708,200
20231211,135100,1360162378,1708,1708,1708,1708,1465
20231211,135000,1357660158,1707,1708,1708,1707,1767
20231211,134900,1354643688,1708,1708,1709,1707,261
20231211,134800,1354197846,1708,1709,1709,1706,7394
20231211,134700,1341573917,1710,1708,1710,1708,638
20231211,134600,1340483845,1709,1709,1710,1708,682
20231211,134500,1339318593,1709,1708,1709,1708,2095
20231211,134400,1335740222,1709,1710,1710,1708,374
20231211,134300,1335101326,1708,1710,1710,1708,2364
20231211,134200,1331063291,1709,1709,1709,1708,283
20231211,134100,1330579913,1710,1708,1710,1708,172
20231211,134000,1330285981,1708,1708,1709,1707,187
20231211,133900,1329966596,1708,1708,1708,1707,6640
20231211,133800,1318631476,1709,1709,1709,1708,10155
20231211,133700,1301286728,1710,1708,1710,1708,99
20231211,133600,1301117630,1710,1709,1710,1709,1728
20231211,133500,1298164477,1709,1709,1709,1709,0
20231211,133400,1298164477,1709,1709,1709,1709,1503
20231211,133300,1295595850,1709,1710,1712,1709,1527
20231211,133200,1292986134,1710,1710,1710,1710,1
20231211,133100,1292984424,1710,1710,1710,1710,1
20231211,133000,1292982714,1709,1709,1709,1709,0
20231211,132900,1292982714,1709,1710,1710,1709,117
20231211,132800,1292782645,1710,1711,1711,1710,2104
20231211,132700,1289184747,1711,1711,1711,1711,301
20231211,132600,1288669736,1711,1712,1713,1711,321
20231211,132500,1288120483,1712,1711,1712,1711,301
20231211,132400,1287605172,1711,1710,1711,1710,1696
20231211,132300,1284704319,1708,1709,1711,1708,4245
20231211,132200,1277450400,1710,1710,1710,1710,8960
20231211,132100,1262128800,1711,1711,1711,1711,1887
20231211,132000,1258900143,1713,1713,1713,1713,1001
20231211,131900,1257185430,1713,1713,1713,1713,10
20231211,131800,1257168300,1713,1710,1713,1710,1709
20231211,131700,1254243141,1714,1714,1714,1714,1
20231211,131600,1254241427,1714,1710,1714,1710,46
20231211,131500,1254162587,1714,1714,1714,1714,1
20231211,131400,1254160873,1713,1710,1713,1710,1056
20231211,131300,1252355023,1713,1710,1713,1710,12
20231211,131200,1252334473,1713,1712,1713,1712,1680
20231211,131100,1249456836,1711,1712,1712,1711,21
20231211,131000,1249420885,1711,1711,1711,1711,807
20231211,130900,1248040108,1711,1711,1711,1711,404
20231211,130800,1247348864,1711,1713,1713,1710,1612
20231211,130700,1244591700,1713,1711,1713,1710,4167
20231211,130600,1237464738,1713,1712,1713,1712,1601
20231211,130500,1234723726,1713,1713,1713,1713,49
20231211,130400,1234639789,1711,1714,1714,1711,25
20231211,130300,1234596984,1714,1713,1714,1713,251
20231211,130200,1234166820,1712,1712,1713,1712,1304
20231211,130100,1231934369,1712,1713,1713,1712,109
20231211,130000,1231747754,1713,1712,1713,1712,123
20231211,125900,1231537177,1711,1711,1711,1711,228
20231211,125800,1231147069,1709,1709,1709,1709,20
20231211,125700,1231112889,1714,1712,1714,1712,404
20231211,125600,1230420548,1709,1709,1709,1709,2119
20231211,125500,1226799177,1709,1709,1709,1709,0
20231211,125400,1226799177,1709,1709,1709,1709,0
20231211,125300,1226799177,1709,1711,1711,1709,4840
20231211,125200,1218524587,1714,1714,1714,1714,0
20231211,125100,1218524587,1714,1711,1714,1711,1681
20231211,125000,1215648393,1711,1711,1711,1711,58
20231211,124900,1215549155,1714,1711,1714,1711,216
20231211,124800,1215179279,1714,1714,1714,1714,783
20231211,124700,1213837217,1714,1712,1714,1711,1816
20231211,124600,1210728976,1712,1712,1713,1712,2086
20231211,124500,1207157641,1712,1712,1712,1712,268
20231211,124400,1206698825,1713,1713,1713,1713,3623
20231211,124300,1200492626,1713,1711,1713,1711,270
20231211,124200,1200030138,1710,1714,1714,1710,410
20231211,124100,1199328634,1714,1712,1714,1711,2843
20231211,124000,1194464102,1713,1713,1713,1713,5
20231211,123900,1194455537,1715,1715,1715,1715,0
20231211,123800,1194455537,1715,1714,1715,1710,677
20231211,123700,1193297013,1710,1710,1710,1710,1330
20231211,123600,1191022713,1709,1709,1709,1709,0
20231211,123500,1191022713,1709,1709,1709,1709,200
20231211,123400,1190680913,1708,1708,1708,1708,209
20231211,123300,1190323941,1708,1708,1708,1708,84
20231211,123200,1190180469,1708,1714,1714,1708,610
20231211,123100,1189138497,1714,1710,1714,1710,791
20231211,123000,1187785592,1714,1714,1714,1714,1
20231211,122900,1187783878,1714,1714,1714,1714,5
20231211,122800,1187775308,1711,1713,1713,1711,578
20231211,122700,1186786226,1713,1713,1713,1713,3
20231211,122600,1186781087,1713,1714,1715,1713,174
20231211,122500,1186482989,1714,1714,1714,1713,140
20231211,122400,1186243129,1714,1710,1714,1710,57
20231211,122300,1186145650,1710,1710,1710,1710,2500
20231211,122200,1181870650,1710,1708,1710,1707,1043
20231211,122100,1180089127,1708,1707,1708,1707,1343
20231211,122000,1177795983,1707,1708,1708,1706,1337
20231211,121900,1175514907,1708,1708,1708,1706,7122
20231211,121800,1163355890,1708,1709,1709,1708,2296
20231211,121700,1159433822,1709,1709,1709,1709,268
20231211,121600,1158975810,1709,1709,1710,1708,1356
20231211,121500,1156658976,1709,1709,1709,1707,4089
20231211,121400,1149674796,1709,1714,1714,1709,44826
20231211,121300,1072969770,1713,1713,1713,1713,1000
20231211,121200,1071256770,1713,1714,1714,1713,9390
20231211,121100,1055165708,1716,1715,1716,1714,24
20231211,121000,1055124553,1714,1715,1716,1714,7245
20231211,120900,1042702803,1716,1716,1716,1716,46
20231211,120800,1042623867,1716,1716,1716,1715,410
20231211,120700,1041920409,1716,1715,1716,1715,30
20231211,120600,1041868939,1714,1714,1714,1714,786
20231211,120500,1040521735,1714,1713,1714,1712,3730
20231211,120400,1034132234,1713,1716,1716,1712,28815
20231211,120300,984739513,1717,1716,1717,1716,6969
20231211,120200,972780708,1717,1718,1718,1717,15300
20231211,120100,946505351,1718,1719,1720,1718,10589
20231211,120000,928303884,1719,1720,1720,1719,1031
20231211,115900,926530964,1720,1720,1720,1720,2205
20231211,115800,922738364,1721,1720,1721,1720,505
20231211,115700,921869763,1720,1720,1720,1720,1000
20231211,115600,920149763,1720,1720,1720,1720,9
20231211,115500,920134283,1721,1721,1721,1721,1
20231211,115400,920132562,1720,1720,1720,1720,1000
20231211,115300,918412562,1720,1719,1722,1719,5198
20231211,115200,909473000,1719,1719,1719,1719,2151
20231211,115100,905775431,1719,1720,1720,1719,927
20231211,115000,904181492,1720,1720,1720,1720,559
20231211,114900,903220012,1720,1719,1720,1719,2701
20231211,114800,898576968,1720,1719,1720,1719,908
20231211,114700,897015788,1719,1719,1719,1719,500
20231211,114600,896156288,1719,1720,1720,1719,9030
20231211,114500,880629910,1722,1720,1722,1720,1047
20231211,114400,878828045,1721,1721,1721,1721,150
20231211,114300,878569895,1721,1721,1721,1720,1987
20231211,114200,875152253,1720,1720,1720,1720,275
20231211,114100,874679253,1721,1721,1721,1721,123
20231211,114000,874467570,1722,1722,1722,1721,167
20231211,113900,874180056,1722,1720,1722,1720,222
20231211,113800,873797972,1720,1721,1721,1720,516
20231211,113700,872910436,1721,1722,1722,1721,220
20231211,113600,872531716,1720,1721,1721,1720,336
20231211,113500,871953788,1723,1723,1723,1721,13
20231211,113400,871931391,1721,1722,1723,1721,232
20231211,113300,871532116,1720,1720,1720,1720,1500
20231211,113200,868952116,1720,1721,1722,1720,2936
20231211,113100,863901865,1719,1719,1719,1719,0
20231211,113000,863901865,1719,1719,1719,1719,0
20231211,112900,863901865,1719,1719,1719,1719,0
20231211,112800,863901865,1719,1720,1720,1719,300
20231211,112700,863386164,1719,1720,1720,1719,6500
20231211,112600,852211675,1720,1720,1720,1720,100
20231211,112500,852039675,1722,1722,1722,1721,930
20231211,112400,850438216,1721,1720,1721,1720,96
20231211,112300,850273013,1720,1720,1720,1720,150
20231211,112200,850015013,1719,1719,1719,1719,0
20231211,112100,850015013,1719,1719,1719,1719,10
20231211,112000,849997823,1719,1720,1720,1719,2000
20231211,111900,846559066,1720,1722,1722,1720,951
20231211,111800,844922225,1721,1721,1721,1721,882
20231211,111700,843404303,1721,1721,1721,1721,11
20231211,111600,843385372,1720,1720,1720,1719,3672
20231211,111500,837069901,1719,1719,1720,1719,2587
20231211,111400,832622265,1719,1720,1720,1719,460
20231211,111300,831831515,1720,1719,1720,1719,750
20231211,111200,830541765,1719,1719,1719,1719,1787
20231211,111100,827469912,1719,1719,1719,1719,200
20231211,111000,827126112,1720,1720,1720,1720,0
20231211,110900,827126112,1720,1720,1720,1720,1
20231211,110800,827124392,1720,1720,1720,1720,3
20231211,110700,827119232,1720,1720,1720,1720,740
20231211,110600,825846432,1720,1719,1720,1719,89
20231211,110500,825693440,1719,1719,1719,1718,1509
20231211,110400,823100169,1719,1719,1719,1719,477
20231211,110300,822280206,1718,1719,1719,1718,4783
20231211,110200,814058660,1719,1718,1719,1717,4151
20231211,110100,806925507,1718,1719,1719,1718,960
20231211,110000,805276226,1718,1718,1718,1718,10
20231211,105900,805259046,1719,1718,1719,1718,1445
20231211,105800,802775135,1718,1718,1719,1718,2246
20231211,105700,798916506,1718,1718,1718,1718,301
20231211,105600,798399388,1718,1718,1718,1718,200
20231211,105500,798055788,1718,1717,1718,1717,1911
20231211,105400,794773268,1717,1717,1717,1717,14
20231211,105300,794749230,1718,1718,1718,1718,5
20231211,105200,794740640,1718,1719,1719,1718,4630
20231211,105100,786786231,1719,1719,1720,1719,200
20231211,105000,786442430,1719,1720,1720,1719,18
20231211,104900,786411471,1720,1720,1720,1720,7
20231211,104800,786399431,1720,1718,1720,1718,9650
20231211,104700,769811787,1719,1719,1720,1718,3868
20231211,104600,763160126,1719,1719,1719,1719,122
20231211,104500,762950408,1719,1719,1719,1719,1319
20231211,104400,760683047,1719,1719,1719,1718,1012
20231211,104300,758944419,1719,1719,1719,1719,133
20231211,104200,758715792,1718,1719,1719,1718,1715
20231211,104100,755768397,1719,1720,1720,1719,3342
20231211,104000,750023493,1720,1721,1721,1720,2183
20231211,103900,746268693,1721,1720,1721,1720,914
20231211,103800,744696602,1720,1720,1720,1720,0
20231211,103700,744696602,1720,1719,1720,1719,1016
20231211,103600,742949098,1718,1718,1718,1718,0
20231211,103500,742949098,1718,1720,1720,1718,1800
20231211,103400,739854199,1720,1722,1722,1720,8
20231211,103300,739840429,1722,1720,1722,1720,516
20231211,103200,738952877,1720,1719,1720,1719,2192
20231211,103100,735183141,1719,1719,1719,1718,181
20231211,103000,734872060,1719,1719,1719,1719,4520
20231211,102900,727102180,1720,1720,1720,1720,1355
20231211,102800,724771580,1720,1721,1722,1720,1612
20231211,102700,721998778,1722,1722,1722,1722,32
20231211,102600,721943674,1720,1720,1720,1720,0
20231211,102500,721943674,1720,1720,1720,1720,45
20231211,102400,721866274,1722,1719,1722,1719,1086
20231211,102300,719998764,1719,1722,1722,1719,588
20231211,102200,718987003,1722,1720,1722,1720,804
20231211,102100,717604115,1720,1720,1722,1720,3925
20231211,102000,710852715,1720,1720,1720,1720,2965
20231211,101900,705752915,1720,1722,1722,1720,10231
20231211,101800,688148640,1722,1722,1722,1722,2555
20231211,101700,683748930,1723,1724,1724,1723,2891
20231211,101600,678767533,1724,1723,1724,1723,601
20231211,101500,677731510,1724,1724,1724,1724,296
20231211,101400,677221206,1723,1723,1723,1722,2595
20231211,101300,672752021,1723,1723,1723,1722,1002
20231211,101200,671026097,1723,1723,1723,1723,100
20231211,101100,670853797,1723,1724,1724,1723,86
20231211,101000,670705609,1724,1724,1724,1724,513
20231211,100900,669821197,1724,1725,1725,1724,2765
20231211,100800,665054221,1724,1725,1725,1724,2410
20231211,100700,660896981,1726,1726,1726,1725,62
20231211,100600,660790028,1726,1723,1726,1723,20582
20231211,100500,625296840,1722,1722,1722,1722,1497
20231211,100400,622719006,1723,1723,1723,1723,382
20231211,100300,622060820,1723,1723,1723,1723,9
20231211,100200,622045313,1724,1721,1724,1721,5790
20231211,100100,612076482,1723,1723,1723,1723,251
20231211,100000,611644009,1723,1723,1723,1723,1000
20231211,095900,609921009,1720,1720,1720,1720,0
20231211,095800,609921009,1720,1722,1722,1720,33
20231211,095700,609864197,1722,1720,1723,1720,456
20231211,095600,609079727,1723,1721,1723,1721,11374
20231211,095500,589503927,1722,1722,1722,1722,1128
20231211,095400,587561511,1723,1724,1724,1723,1431
20231211,095300,585095888,1723,1723,1724,1723,2141
20231211,095200,581405945,1723,1723,1724,1723,1560
20231211,095100,578717050,1723,1723,1723,1723,1040
20231211,095000,576925130,1723,1721,1723,1721,182
20231211,094900,576611904,1721,1722,1722,1721,1700
20231211,094800,573684853,1722,1722,1722,1722,5785
20231211,094700,563723083,1723,1721,1723,1720,4037
20231211,094600,556769932,1720,1721,1723,1720,3341
20231211,094500,551018704,1721,1721,1721,1721,252
20231211,094400,550585012,1721,1724,1724,1721,3708
20231211,094300,544203508,1724,1724,1724,1724,398
20231211,094200,543517356,1724,1725,1725,1720,559
20231211,094100,542555597,1725,1723,1725,1723,2779
20231211,094000,537766243,1724,1720,1724,1718,5550
20231211,093900,528225019,1720,1720,1720,1720,351
20231211,093800,527621299,1720,1722,1722,1720,14965
20231211,093700,501876089,1725,1725,1725,1720,9575
20231211,093600,485395674,1723,1723,1725,1723,4313
20231211,093500,477961501,1724,1725,1726,1724,2361
20231211,093400,473889477,1726,1726,1726,1725,4486
20231211,093300,466149641,1728,1728,1729,1728,4002
20231211,093200,459234184,1728,1727,1728,1726,1204
20231211,093100,457153780,1726,1727,1730,1726,971
20231211,093000,455475914,1726,1722,1730,1721,41229
20231211,092900,384325355,1722,1722,1723,1722,8463
20231211,092800,369751865,1723,1724,1724,1723,3600
20231211,092700,363547565,1723,1724,1724,1723,593
20231211,092600,362525556,1725,1723,1726,1723,8669
20231211,092500,347571650,1725,1722,1725,1722,5462
20231211,092400,338160142,1721,1721,1722,1721,3406
20231211,092300,332295070,1722,1723,1723,1722,2461
20231211,092200,328056283,1723,1724,1724,1723,6308
20231211,092100,317182446,1724,1724,1725,1724,3724
20231211,092000,310761089,1723,1721,1723,1720,15255
20231211,091900,284507711,1721,1721,1722,1721,1822
20231211,091800,281371934,1721,1720,1721,1719,5348
20231211,091700,272174573,1720,1722,1722,1720,1867
20231211,091600,268961731,1724,1720,1724,1720,18273
20231211,091500,237502177,1719,1719,1720,1719,10718
20231211,091400,219071389,1718,1720,1720,1718,2828
20231211,091300,214209705,1722,1719,1723,1719,6843
20231211,091200,202430680,1719,1718,1722,1718,1659
20231211,091100,199577996,1720,1725,1725,1717,2373
20231211,091000,195490270,1725,1717,1726,1717,22600
20231211,090900,156561668,1720,1721,1721,1716,2256
20231211,090800,152683384,1721,1719,1722,1719,8878
20231211,090700,137410781,1719,1718,1719,1713,7504
20231211,090600,124525044,1716,1719,1719,1712,14431
20231211,090500,99778541,1716,1715,1720,1714,6470
20231211,090400,88662310,1715,1718,1721,1715,2609
20231211,090300,84181981,1718,1722,1725,1718,7586
20231211,090200,71111065,1724,1717,1724,1714,21435
20231211,090100,34293354,1717,1713,1717,1711,12236
20231211,090000,13336128,1713,1712,1714,1712,5629