KissMeData/037950/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,191900,2661840885,1285,1285,1285,1285,16736
20231214,191800,2661840885,1285,1285,1285,1285,0
20231214,191700,2661840885,1285,1285,1285,1285,0
20231214,191600,2661840885,1285,1285,1285,1285,0
20231214,191500,2661840885,1285,1285,1285,1285,0
20231214,191400,2661840885,1285,1285,1285,1285,0
20231214,191300,2661840885,1285,1285,1285,1285,0
20231214,191200,2661840885,1285,1285,1285,1285,0
20231214,191100,2661840885,1285,1285,1285,1285,0
20231214,191000,2661840885,1285,1285,1285,1285,0
20231214,190900,2661840885,1285,1285,1285,1285,0
20231214,190800,2661840885,1285,1285,1285,1285,0
20231214,190700,2661840885,1285,1285,1285,1285,0
20231214,190600,2661840885,1285,1285,1285,1285,0
20231214,190500,2661840885,1285,1285,1285,1285,0
20231214,190400,2661840885,1285,1285,1285,1285,0
20231214,190300,2661840885,1285,1285,1285,1285,0
20231214,190200,2661840885,1285,1285,1285,1285,0
20231214,190100,2661840885,1285,1285,1285,1285,0
20231214,190000,2661840885,1285,1285,1285,1285,0
20231214,185900,2661840885,1285,1285,1285,1285,0
20231214,185800,2661840885,1285,1285,1285,1285,0
20231214,185700,2661840885,1285,1285,1285,1285,0
20231214,185600,2661840885,1285,1285,1285,1285,0
20231214,185500,2661840885,1285,1285,1285,1285,0
20231214,185400,2661840885,1285,1285,1285,1285,0
20231214,185300,2661840885,1285,1285,1285,1285,0
20231214,185200,2661840885,1285,1285,1285,1285,0
20231214,185100,2661840885,1285,1285,1285,1285,0
20231214,185000,2661840885,1285,1285,1285,1285,0
20231214,184900,2661840885,1285,1285,1285,1285,16736
20231214,184800,2661840885,1285,1285,1285,1285,0
20231214,184700,2661840885,1285,1285,1285,1285,0
20231214,184600,2661840885,1285,1285,1285,1285,0
20231214,184500,2661840885,1285,1285,1285,1285,0
20231214,184400,2661840885,1285,1285,1285,1285,0
20231214,184300,2661840885,1285,1285,1285,1285,0
20231214,184200,2661840885,1285,1285,1285,1285,0
20231214,184100,2661840885,1285,1285,1285,1285,0
20231214,184000,2661840885,1285,1285,1285,1285,0
20231214,183900,2661840885,1285,1285,1285,1285,0
20231214,183800,2661840885,1285,1285,1285,1285,0
20231214,183700,2661840885,1285,1285,1285,1285,0
20231214,183600,2661840885,1285,1285,1285,1285,0
20231214,183500,2661840885,1285,1285,1285,1285,0
20231214,183400,2661840885,1285,1285,1285,1285,0
20231214,183300,2661840885,1285,1285,1285,1285,0
20231214,183200,2661840885,1285,1285,1285,1285,0
20231214,183100,2661840885,1285,1285,1285,1285,0
20231214,183000,2661840885,1285,1285,1285,1285,0
20231214,182900,2661840885,1285,1285,1285,1285,0
20231214,182800,2661840885,1285,1285,1285,1285,0
20231214,182700,2661840885,1285,1285,1285,1285,0
20231214,182600,2661840885,1285,1285,1285,1285,0
20231214,182500,2661840885,1285,1285,1285,1285,0
20231214,182400,2661840885,1285,1285,1285,1285,0
20231214,182300,2661840885,1285,1285,1285,1285,0
20231214,182200,2661840885,1285,1285,1285,1285,0
20231214,182100,2661840885,1285,1285,1285,1285,0
20231214,182000,2661840885,1285,1285,1285,1285,0
20231214,181900,2661840885,1285,1285,1285,1285,16736
20231214,181800,2661840885,1285,1285,1285,1285,0
20231214,181700,2661840885,1285,1285,1285,1285,0
20231214,181600,2661840885,1285,1285,1285,1285,0
20231214,181500,2661840885,1285,1285,1285,1285,0
20231214,181400,2661840885,1285,1285,1285,1285,0
20231214,181300,2661840885,1285,1285,1285,1285,0
20231214,181200,2661840885,1285,1285,1285,1285,0
20231214,181100,2661840885,1285,1285,1285,1285,0
20231214,181000,2661840885,1285,1285,1285,1285,0
20231214,180900,2661840885,1285,1285,1285,1285,0
20231214,180800,2661840885,1285,1285,1285,1285,0
20231214,180700,2661840885,1285,1285,1285,1285,0
20231214,180600,2661840885,1285,1285,1285,1285,0
20231214,180500,2661840885,1285,1285,1285,1285,0
20231214,180400,2661840885,1285,1285,1285,1285,0
20231214,180300,2661840885,1285,1285,1285,1285,0
20231214,180200,2661840885,1285,1285,1285,1285,0
20231214,180100,2661840885,1285,1285,1285,1285,0
20231214,180000,2661840885,1285,1285,1285,1285,0
20231214,175900,2661840885,1285,1285,1285,1285,0
20231214,175800,2661840885,1285,1285,1285,1285,0
20231214,175700,2661840885,1285,1285,1285,1285,0
20231214,175600,2661840885,1285,1285,1285,1285,0
20231214,175500,2661840885,1285,1285,1285,1285,0
20231214,175400,2661840885,1285,1285,1285,1285,0
20231214,175300,2661840885,1285,1285,1285,1285,0
20231214,175200,2661840885,1285,1285,1285,1285,0
20231214,175100,2661840885,1285,1285,1285,1285,0
20231214,175000,2661840885,1285,1285,1285,1285,0
20231214,174900,2661840885,1285,1285,1285,1285,16736
20231214,174800,2661840885,1285,1285,1285,1285,0
20231214,174700,2661840885,1285,1285,1285,1285,0
20231214,174600,2661840885,1285,1285,1285,1285,0
20231214,174500,2661840885,1285,1285,1285,1285,0
20231214,174400,2661840885,1285,1285,1285,1285,0
20231214,174300,2661840885,1285,1285,1285,1285,0
20231214,174200,2661840885,1285,1285,1285,1285,0
20231214,174100,2661840885,1285,1285,1285,1285,0
20231214,174000,2661840885,1285,1285,1285,1285,0
20231214,173900,2661840885,1285,1285,1285,1285,0
20231214,173800,2661840885,1285,1285,1285,1285,0
20231214,173700,2661840885,1285,1285,1285,1285,0
20231214,173600,2661840885,1285,1285,1285,1285,0
20231214,173500,2661840885,1285,1285,1285,1285,0
20231214,173400,2661840885,1285,1285,1285,1285,0
20231214,173300,2661840885,1285,1285,1285,1285,0
20231214,173200,2661840885,1285,1285,1285,1285,0
20231214,173100,2661840885,1285,1285,1285,1285,0
20231214,173000,2661840885,1285,1285,1285,1285,0
20231214,172900,2661840885,1285,1285,1285,1285,0
20231214,172800,2661840885,1285,1285,1285,1285,0
20231214,172700,2661840885,1285,1285,1285,1285,0
20231214,172600,2661840885,1285,1285,1285,1285,0
20231214,172500,2661840885,1285,1285,1285,1285,0
20231214,172400,2661840885,1285,1285,1285,1285,0
20231214,172300,2661840885,1285,1285,1285,1285,0
20231214,172200,2661840885,1285,1285,1285,1285,0
20231214,172100,2661840885,1285,1285,1285,1285,0
20231214,172000,2661840885,1285,1285,1285,1285,0
20231214,171900,2661840885,1285,1285,1285,1285,16736
20231214,171800,2661840885,1285,1285,1285,1285,0
20231214,171700,2661840885,1285,1285,1285,1285,0
20231214,171600,2661840885,1285,1285,1285,1285,0
20231214,171500,2661840885,1285,1285,1285,1285,0
20231214,171400,2661840885,1285,1285,1285,1285,0
20231214,171300,2661840885,1285,1285,1285,1285,0
20231214,171200,2661840885,1285,1285,1285,1285,0
20231214,171100,2661840885,1285,1285,1285,1285,0
20231214,171000,2661840885,1285,1285,1285,1285,0
20231214,170900,2661840885,1285,1285,1285,1285,0
20231214,170800,2661840885,1285,1285,1285,1285,0
20231214,170700,2661840885,1285,1285,1285,1285,0
20231214,170600,2661840885,1285,1285,1285,1285,0
20231214,170500,2661840885,1285,1285,1285,1285,0
20231214,170400,2661840885,1285,1285,1285,1285,0
20231214,170300,2661840885,1285,1285,1285,1285,0
20231214,170200,2661840885,1285,1285,1285,1285,0
20231214,170100,2661840885,1285,1285,1285,1285,0
20231214,170000,2661840885,1285,1285,1285,1285,0
20231214,165900,2661840885,1285,1285,1285,1285,0
20231214,165800,2661840885,1285,1285,1285,1285,0
20231214,165700,2661840885,1285,1285,1285,1285,0
20231214,165600,2661840885,1285,1285,1285,1285,0
20231214,165500,2661840885,1285,1285,1285,1285,0
20231214,165400,2661840885,1285,1285,1285,1285,0
20231214,165300,2661840885,1285,1285,1285,1285,0
20231214,165200,2661840885,1285,1285,1285,1285,0
20231214,165100,2661840885,1285,1285,1285,1285,0
20231214,165000,2661840885,1285,1285,1285,1285,0
20231214,164900,2661840885,1285,1285,1285,1285,16736
20231214,164800,2661840885,1285,1285,1285,1285,0
20231214,164700,2661840885,1285,1285,1285,1285,0
20231214,164600,2661840885,1285,1285,1285,1285,0
20231214,164500,2661840885,1285,1285,1285,1285,0
20231214,164400,2661840885,1285,1285,1285,1285,0
20231214,164300,2661840885,1285,1285,1285,1285,0
20231214,164200,2661840885,1285,1285,1285,1285,0
20231214,164100,2661840885,1285,1285,1285,1285,0
20231214,164000,2661840885,1285,1285,1285,1285,0
20231214,163900,2661840885,1285,1285,1285,1285,0
20231214,163800,2661840885,1285,1285,1285,1285,0
20231214,163700,2661840885,1285,1285,1285,1285,0
20231214,163600,2661840885,1285,1285,1285,1285,0
20231214,163500,2661840885,1285,1285,1285,1285,0
20231214,163400,2661840885,1285,1285,1285,1285,0
20231214,163300,2661840885,1285,1285,1285,1285,0
20231214,163200,2661840885,1285,1285,1285,1285,0
20231214,163100,2661840885,1285,1285,1285,1285,0
20231214,163000,2661840885,1285,1285,1285,1285,0
20231214,162900,2661840885,1285,1285,1285,1285,0
20231214,162800,2661840885,1285,1285,1285,1285,0
20231214,162700,2661840885,1285,1285,1285,1285,0
20231214,162600,2661840885,1285,1285,1285,1285,0
20231214,162500,2661840885,1285,1285,1285,1285,0
20231214,162400,2661840885,1285,1285,1285,1285,0
20231214,162300,2661840885,1285,1285,1285,1285,0
20231214,162200,2661840885,1285,1285,1285,1285,0
20231214,162100,2661840885,1285,1285,1285,1285,0
20231214,162000,2661840885,1285,1285,1285,1285,0
20231214,161900,2661840885,1285,1285,1285,1285,16736
20231214,161800,2661840885,1285,1285,1285,1285,0
20231214,161700,2661840885,1285,1285,1285,1285,0
20231214,161600,2661840885,1285,1285,1285,1285,0
20231214,161500,2661840885,1285,1285,1285,1285,0
20231214,161400,2661840885,1285,1285,1285,1285,0
20231214,161300,2661840885,1285,1285,1285,1285,0
20231214,161200,2661840885,1285,1285,1285,1285,0
20231214,161100,2661840885,1285,1285,1285,1285,0
20231214,161000,2661840885,1285,1285,1285,1285,0
20231214,160900,2661840885,1285,1285,1285,1285,0
20231214,160800,2661840885,1285,1285,1285,1285,0
20231214,160700,2661840885,1285,1285,1285,1285,0
20231214,160600,2661840885,1285,1285,1285,1285,0
20231214,160500,2661840885,1285,1285,1285,1285,0
20231214,160400,2661840885,1285,1285,1285,1285,0
20231214,160300,2661840885,1285,1285,1285,1285,0
20231214,160200,2661840885,1285,1285,1285,1285,0
20231214,160100,2661840885,1285,1285,1285,1285,0
20231214,160000,2661840885,1285,1285,1285,1285,0
20231214,155900,2661840885,1285,1285,1285,1285,0
20231214,155800,2661840885,1285,1285,1285,1285,0
20231214,155700,2661840885,1285,1285,1285,1285,0
20231214,155600,2661840885,1285,1285,1285,1285,0
20231214,155500,2661840885,1285,1285,1285,1285,0
20231214,155400,2661840885,1285,1285,1285,1285,0
20231214,155300,2661840885,1285,1285,1285,1285,0
20231214,155200,2661840885,1285,1285,1285,1285,0
20231214,155100,2661840885,1285,1285,1285,1285,0
20231214,155000,2661840885,1285,1285,1285,1285,0
20231214,154900,2661840885,1285,1285,1285,1285,16736
20231214,154800,2661840885,1285,1285,1285,1285,0
20231214,154700,2661840885,1285,1285,1285,1285,0
20231214,154600,2661840885,1285,1285,1285,1285,0
20231214,154500,2661840885,1285,1285,1285,1285,0
20231214,154400,2661840885,1285,1285,1285,1285,0
20231214,154300,2661840885,1285,1285,1285,1285,0
20231214,154200,2661840885,1285,1285,1285,1285,0
20231214,154100,2661840885,1285,1285,1285,1285,0
20231214,154000,2661840885,1285,1285,1285,1285,0
20231214,153900,2661840885,1285,1285,1285,1285,0
20231214,153800,2661840885,1285,1285,1285,1285,0
20231214,153700,2661840885,1285,1285,1285,1285,0
20231214,153600,2661840885,1285,1285,1285,1285,0
20231214,153500,2661840885,1285,1285,1285,1285,0
20231214,153400,2661840885,1285,1285,1285,1285,0
20231214,153300,2661840885,1285,1285,1285,1285,0
20231214,153200,2661840885,1285,1285,1285,1285,0
20231214,153100,2661840885,1285,1285,1285,1285,0
20231214,153000,2661840885,1285,1285,1285,1285,16736
20231214,152900,2640335125,1287,1287,1287,1287,0
20231214,152800,2640335125,1287,1287,1287,1287,0
20231214,152700,2640335125,1287,1287,1287,1287,0
20231214,152600,2640335125,1287,1287,1287,1287,0
20231214,152500,2640335125,1287,1287,1287,1287,0
20231214,152400,2640335125,1287,1287,1287,1287,0
20231214,152300,2640335125,1287,1287,1287,1287,0
20231214,152200,2640335125,1287,1287,1287,1287,0
20231214,152100,2640335125,1287,1287,1287,1287,0
20231214,152000,2640335125,1287,1287,1287,1287,0
20231214,151900,2640335125,1287,1285,1287,1285,3241
20231214,151800,2636168321,1285,1284,1285,1284,1362
20231214,151700,2634418722,1285,1286,1286,1284,4147
20231214,151600,2629091916,1285,1287,1287,1285,3994
20231214,151500,2623957002,1286,1286,1287,1285,1320
20231214,151400,2622259988,1288,1286,1288,1286,400
20231214,151300,2621744876,1287,1287,1287,1287,30
20231214,151200,2621706266,1287,1287,1287,1286,180
20231214,151100,2621474607,1287,1283,1287,1283,3
20231214,151000,2621470754,1283,1286,1286,1283,4686
20231214,150900,2615454962,1288,1288,1288,1288,97
20231214,150800,2615330026,1284,1291,1291,1284,16688
20231214,150700,2593850917,1291,1290,1291,1290,51
20231214,150600,2593785126,1291,1288,1291,1288,2256
20231214,150500,2590878198,1288,1287,1288,1287,1174
20231214,150400,2589367227,1288,1286,1288,1286,962
20231214,150300,2588129934,1286,1284,1286,1284,578
20231214,150200,2587387780,1284,1284,1284,1284,301
20231214,150100,2587001296,1284,1282,1284,1281,1742
20231214,150000,2584769755,1282,1284,1284,1282,5149
20231214,145900,2578167942,1284,1284,1284,1283,1078
20231214,145800,2576784667,1284,1286,1286,1284,478
20231214,145700,2576170458,1286,1285,1286,1285,410
20231214,145600,2575643412,1286,1286,1286,1286,632
20231214,145500,2574830660,1286,1285,1286,1285,214
20231214,145400,2574555669,1285,1283,1285,1283,1393
20231214,145300,2572767434,1283,1282,1283,1282,207
20231214,145200,2572501855,1282,1282,1282,1282,40
20231214,145100,2572450575,1283,1283,1283,1282,1243
20231214,145000,2570855826,1283,1283,1284,1283,9
20231214,144900,2570844278,1282,1283,1283,1282,10
20231214,144800,2570831457,1282,1282,1282,1282,20
20231214,144700,2570805817,1285,1286,1286,1281,802
20231214,144600,2569778046,1280,1282,1286,1280,830
20231214,144500,2568715502,1280,1281,1281,1280,4568
20231214,144400,2562866179,1286,1286,1286,1281,314
20231214,144300,2562463373,1286,1286,1286,1286,36
20231214,144200,2562417077,1286,1281,1286,1280,1241
20231214,144100,2560827373,1280,1281,1286,1280,1590
20231214,144000,2558791263,1281,1281,1287,1280,10362
20231214,143900,2545527429,1281,1282,1287,1281,2331
20231214,143800,2542540387,1288,1280,1288,1280,2332
20231214,143700,2539540796,1288,1284,1288,1280,19026
20231214,143600,2515163026,1289,1285,1289,1283,19801
20231214,143500,2489751719,1284,1286,1290,1284,2719
20231214,143400,2486259354,1284,1285,1290,1284,875
20231214,143300,2485135249,1284,1288,1290,1284,10542
20231214,143200,2471575206,1288,1291,1291,1288,21901
20231214,143100,2443326216,1292,1292,1292,1292,4137
20231214,143000,2437981212,1292,1296,1296,1292,702
20231214,142900,2437073677,1300,1300,1300,1300,0
20231214,142800,2437073677,1300,1300,1300,1300,2
20231214,142700,2437071077,1300,1292,1300,1292,131
20231214,142600,2436901811,1298,1298,1298,1298,8205
20231214,142500,2426251721,1298,1298,1298,1298,30
20231214,142400,2426212781,1298,1298,1298,1298,0
20231214,142300,2426212781,1298,1292,1298,1292,1001
20231214,142200,2424919483,1298,1294,1298,1294,529
20231214,142100,2424234877,1299,1299,1299,1299,111
20231214,142000,2424090688,1300,1300,1300,1300,0
20231214,141900,2424090688,1300,1300,1301,1300,6823
20231214,141800,2415218527,1300,1300,1300,1300,0
20231214,141700,2415218527,1300,1294,1302,1291,13901
20231214,141600,2397238981,1294,1292,1294,1291,1055
20231214,141500,2395876893,1291,1291,1291,1291,181
20231214,141400,2395643222,1291,1294,1295,1291,17150
20231214,141300,2373475477,1295,1296,1296,1295,2108
20231214,141200,2370745015,1296,1295,1296,1295,1088
20231214,141100,2369335253,1296,1296,1296,1295,347
20231214,141000,2368885881,1296,1296,1296,1296,52
20231214,140900,2368818489,1296,1296,1296,1296,1
20231214,140800,2368817193,1295,1295,1300,1295,158
20231214,140700,2368612578,1300,1300,1300,1300,1
20231214,140600,2368611278,1300,1300,1300,1300,1
20231214,140500,2368609978,1300,1300,1300,1295,615
20231214,140400,2367810643,1295,1300,1300,1294,4504
20231214,140300,2361980496,1294,1295,1295,1294,1618
20231214,140200,2359885780,1300,1298,1300,1298,1021
20231214,140100,2358560238,1298,1295,1298,1295,82
20231214,140000,2358454042,1298,1298,1298,1295,9463
20231214,135900,2346191130,1297,1298,1298,1297,1151
20231214,135800,2344698148,1298,1298,1298,1298,2100
20231214,135700,2341972348,1298,1300,1302,1297,7560
20231214,135600,2332157737,1302,1301,1303,1300,2946
20231214,135500,2328327232,1303,1301,1303,1301,7
20231214,135400,2328318123,1303,1303,1303,1303,0
20231214,135300,2328318123,1303,1301,1304,1301,500
20231214,135200,2327667612,1301,1300,1301,1300,7097
20231214,135100,2318441511,1301,1301,1301,1301,5
20231214,135000,2318435006,1300,1300,1300,1300,83
20231214,134900,2318327106,1300,1300,1300,1300,499
20231214,134800,2317678406,1300,1300,1300,1300,540
20231214,134700,2316976406,1300,1300,1304,1300,1463
20231214,134600,2315074502,1304,1304,1304,1304,16
20231214,134500,2315053638,1304,1303,1304,1303,116
20231214,134400,2314902489,1300,1303,1303,1300,1039
20231214,134300,2313551043,1304,1304,1304,1304,0
20231214,134200,2313551043,1304,1300,1304,1300,31
20231214,134100,2313510679,1304,1300,1304,1300,49
20231214,134000,2313446975,1304,1304,1304,1304,334
20231214,133900,2313011439,1304,1303,1304,1303,130
20231214,133800,2312841993,1303,1300,1303,1300,159
20231214,133700,2312635290,1302,1302,1303,1302,512
20231214,133600,2311968665,1302,1302,1302,1302,10
20231214,133500,2311955645,1302,1302,1304,1301,568
20231214,133400,2311216653,1305,1305,1305,1305,0
20231214,133300,2311216653,1305,1305,1305,1303,7534
20231214,133200,2301399841,1305,1305,1305,1305,0
20231214,133100,2301399841,1305,1305,1305,1305,15
20231214,133000,2301380266,1305,1306,1306,1305,21
20231214,132900,2301352850,1303,1303,1306,1303,204
20231214,132800,2301087032,1306,1306,1306,1305,518
20231214,132700,2300411039,1305,1302,1305,1302,3665
20231214,132600,2295628814,1305,1304,1305,1304,21
20231214,132500,2295601429,1305,1305,1305,1301,119
20231214,132400,2295446310,1305,1305,1305,1305,3
20231214,132300,2295442395,1306,1305,1306,1305,172
20231214,132200,2295217768,1306,1306,1306,1303,37
20231214,132100,2295169523,1306,1306,1306,1306,10
20231214,132000,2295156463,1306,1306,1306,1306,150
20231214,131900,2294960563,1306,1303,1306,1303,940
20231214,131800,2293733940,1303,1302,1303,1301,663
20231214,131700,2292871272,1303,1302,1305,1302,1247
20231214,131600,2291246948,1306,1302,1306,1302,17
20231214,131500,2291224810,1301,1301,1301,1301,1000
20231214,131400,2289923810,1302,1303,1303,1301,1571
20231214,131300,2287879690,1303,1306,1306,1303,393
20231214,131200,2287367596,1307,1307,1307,1307,0
20231214,131100,2287367596,1307,1307,1307,1307,161
20231214,131000,2287157169,1307,1303,1307,1303,4126
20231214,130900,2281771658,1303,1302,1303,1301,171
20231214,130800,2281549085,1303,1303,1303,1303,2
20231214,130700,2281546479,1303,1303,1303,1302,85
20231214,130600,2281435805,1303,1303,1303,1303,312
20231214,130500,2281029269,1303,1301,1303,1301,47
20231214,130400,2280968072,1300,1298,1300,1298,1064
20231214,130300,2279586953,1299,1298,1299,1298,150
20231214,130200,2279392166,1298,1295,1298,1295,3858
20231214,130100,2274392083,1295,1296,1296,1295,657
20231214,130000,2273541170,1296,1297,1297,1295,3802
20231214,125900,2268611835,1297,1297,1297,1297,5775
20231214,125800,2261121660,1298,1297,1298,1297,1355
20231214,125700,2259364223,1296,1296,1296,1296,553
20231214,125600,2258647535,1296,1294,1296,1294,170
20231214,125500,2258427285,1296,1297,1297,1296,11
20231214,125400,2258413019,1297,1294,1297,1294,402
20231214,125300,2257892819,1294,1297,1297,1294,1119
20231214,125200,2256443258,1296,1296,1296,1295,3382
20231214,125100,2252061686,1298,1298,1298,1295,8608
20231214,125000,2240907516,1299,1300,1300,1298,172
20231214,124900,2240684129,1300,1302,1302,1300,437
20231214,124800,2240115709,1302,1303,1303,1302,48
20231214,124700,2240053212,1303,1303,1303,1303,100
20231214,124600,2239922912,1303,1303,1303,1303,200
20231214,124500,2239662312,1303,1301,1303,1301,107
20231214,124400,2239523091,1303,1304,1304,1303,6
20231214,124300,2239515272,1302,1303,1304,1302,409
20231214,124200,2238982537,1304,1304,1304,1304,118
20231214,124100,2238828665,1304,1304,1304,1304,3
20231214,124000,2238824753,1304,1303,1304,1303,520
20231214,123900,2238147173,1303,1296,1303,1295,3202
20231214,123800,2233980048,1300,1297,1300,1295,8903
20231214,123700,2222446181,1302,1304,1304,1296,2205
20231214,123600,2219588373,1297,1300,1300,1297,7195
20231214,123500,2210253238,1300,1300,1300,1300,2568
20231214,123400,2206914838,1300,1304,1304,1300,2232
20231214,123300,2204012987,1305,1305,1305,1305,2
20231214,123200,2204010377,1306,1305,1306,1305,4
20231214,123100,2204005156,1305,1303,1305,1300,10196
20231214,123000,2190718924,1300,1303,1303,1300,30
20231214,122900,2190679888,1303,1300,1303,1300,401
20231214,122800,2190158585,1300,1300,1300,1300,50
20231214,122700,2190093585,1303,1303,1303,1303,0
20231214,122600,2190093585,1303,1299,1303,1297,6153
20231214,122500,2182101973,1299,1299,1299,1299,583
20231214,122400,2181344656,1298,1303,1303,1298,1763
20231214,122300,2179055697,1303,1303,1303,1298,112
20231214,122200,2178910156,1298,1298,1298,1298,596
20231214,122100,2178136548,1298,1299,1299,1298,3527
20231214,122000,2173557736,1299,1301,1301,1299,4553
20231214,121900,2167638795,1301,1305,1305,1301,94
20231214,121800,2167516341,1305,1301,1305,1301,37
20231214,121700,2167468112,1301,1300,1301,1300,256
20231214,121600,2167135212,1300,1301,1301,1300,1299
20231214,121500,2165446324,1300,1299,1301,1299,2164
20231214,121400,2162632747,1299,1301,1301,1299,8147
20231214,121300,2152042638,1301,1301,1302,1301,819
20231214,121200,2150977116,1302,1304,1304,1302,3582
20231214,121100,2146311266,1304,1304,1304,1304,100
20231214,121000,2146180866,1305,1304,1305,1304,140
20231214,120900,2145998266,1304,1303,1304,1303,1095
20231214,120800,2144570604,1302,1302,1302,1302,420
20231214,120700,2144023764,1302,1304,1304,1302,2222
20231214,120600,2141126880,1303,1304,1304,1303,741
20231214,120500,2140161169,1304,1303,1304,1303,62
20231214,120400,2140080358,1304,1306,1307,1303,4919
20231214,120300,2133667973,1303,1304,1304,1303,2826
20231214,120200,2129984412,1304,1304,1304,1304,2991
20231214,120100,2126084148,1304,1304,1304,1304,1730
20231214,120000,2123828228,1304,1306,1308,1302,11500
20231214,115900,2108834286,1306,1314,1314,1306,21140
20231214,115800,2081127378,1313,1314,1314,1311,3448
20231214,115700,2076599927,1311,1312,1316,1309,19445
20231214,115600,2051090626,1316,1314,1318,1312,11136
20231214,115500,2036450892,1318,1314,1319,1314,31593
20231214,115400,1994881888,1316,1316,1316,1312,4367
20231214,115300,1989138932,1312,1319,1319,1312,33432
20231214,115200,1945115662,1318,1315,1319,1315,10823
20231214,115100,1930847679,1317,1318,1320,1311,11494
20231214,115000,1915717986,1319,1304,1320,1302,47295
20231214,114900,1853519991,1304,1302,1304,1302,688
20231214,114800,1852624199,1302,1305,1305,1302,540
20231214,114700,1851921116,1304,1303,1304,1303,10
20231214,114600,1851908081,1302,1302,1302,1302,1058
20231214,114500,1850530565,1301,1305,1305,1301,163
20231214,114400,1850318174,1305,1300,1305,1300,7168
20231214,114300,1840998949,1300,1306,1306,1300,3552
20231214,114200,1836379275,1301,1305,1305,1301,100
20231214,114100,1836248779,1302,1302,1303,1302,1661
20231214,114000,1834086057,1301,1301,1301,1301,4597
20231214,113900,1828105360,1301,1304,1304,1301,1093
20231214,113800,1826680679,1307,1307,1307,1307,0
20231214,113700,1826680679,1307,1305,1307,1304,7007
20231214,113600,1817535911,1306,1307,1307,1306,4162
20231214,113500,1812100330,1305,1309,1309,1305,3305
20231214,113400,1807775305,1305,1310,1310,1305,1010
20231214,113300,1806456215,1306,1305,1310,1305,80
20231214,113200,1806351757,1305,1305,1305,1305,1000
20231214,113100,1805046757,1310,1306,1311,1306,338
20231214,113000,1804604213,1304,1304,1305,1304,960
20231214,112900,1803352368,1303,1302,1303,1301,10227
20231214,112800,1790039219,1301,1300,1301,1300,7401
20231214,112700,1780417425,1300,1300,1300,1300,4432
20231214,112600,1774655825,1301,1302,1302,1300,4987
20231214,112500,1768172560,1300,1300,1300,1299,5349
20231214,112400,1761219218,1300,1302,1303,1300,7966
20231214,112300,1750854477,1302,1304,1304,1301,5574
20231214,112200,1743597084,1304,1305,1305,1304,845
20231214,112100,1742495099,1305,1305,1305,1304,3875
20231214,112000,1737439907,1305,1307,1307,1305,21069
20231214,111900,1709915148,1306,1307,1308,1306,18541
20231214,111800,1685695884,1307,1310,1310,1307,5151
20231214,111700,1678960784,1310,1311,1311,1310,2433
20231214,111600,1675773553,1310,1310,1310,1310,0
20231214,111500,1675773553,1310,1310,1310,1310,119
20231214,111400,1675617663,1310,1311,1311,1310,1720
20231214,111300,1673364238,1311,1312,1312,1311,1137
20231214,111200,1671872906,1312,1313,1313,1312,3985
20231214,111100,1666644526,1313,1313,1313,1313,1877
20231214,111000,1664180025,1313,1314,1314,1313,437
20231214,110900,1663606214,1313,1315,1315,1313,2582
20231214,110800,1660212201,1315,1317,1318,1315,2136
20231214,110700,1657400445,1318,1318,1319,1318,4256
20231214,110600,1651790937,1318,1318,1318,1318,2074
20231214,110500,1649057405,1319,1319,1319,1318,6175
20231214,110400,1640913680,1319,1320,1320,1319,3062
20231214,110300,1636873126,1320,1316,1320,1316,40408
20231214,110200,1583616806,1316,1314,1317,1314,12665
20231214,110100,1566953348,1311,1311,1311,1311,5259
20231214,110000,1560058799,1311,1311,1311,1310,9615
20231214,105900,1547453902,1311,1313,1313,1311,856
20231214,105800,1546331008,1313,1313,1313,1313,1216
20231214,105700,1544734400,1313,1314,1314,1313,847
20231214,105600,1543621562,1314,1312,1314,1312,884
20231214,105500,1542460790,1312,1310,1312,1310,8219
20231214,105400,1531693835,1310,1309,1310,1309,220
20231214,105300,1531405694,1310,1309,1310,1309,1135
20231214,105200,1529918845,1310,1309,1310,1309,7396
20231214,105100,1520230158,1309,1310,1310,1309,4509
20231214,105000,1514325079,1310,1310,1310,1310,48
20231214,104900,1514262199,1310,1305,1310,1304,15281
20231214,104800,1494248845,1305,1307,1307,1305,5273
20231214,104700,1487363682,1309,1308,1309,1308,20
20231214,104600,1487337507,1307,1306,1310,1306,8376
20231214,104500,1476390103,1307,1309,1310,1307,4495
20231214,104400,1470505179,1310,1307,1310,1307,10100
20231214,104300,1457276379,1307,1307,1308,1307,216
20231214,104200,1456994017,1306,1308,1308,1306,3553
20231214,104100,1452350178,1307,1307,1309,1307,4448
20231214,104000,1446531841,1308,1309,1309,1308,1693
20231214,103900,1444316959,1309,1308,1310,1308,846
20231214,103800,1443210258,1314,1314,1314,1314,14
20231214,103700,1443191862,1314,1308,1314,1307,1384
20231214,103600,1441378540,1308,1315,1315,1308,11010
20231214,103500,1426966136,1315,1311,1315,1311,211
20231214,103400,1426688725,1311,1311,1311,1311,1072
20231214,103300,1425283333,1310,1310,1310,1310,2847
20231214,103200,1421553763,1310,1311,1311,1310,3800
20231214,103100,1416574457,1312,1314,1314,1312,4135
20231214,103000,1411145735,1314,1315,1315,1313,8401
20231214,102900,1400106229,1316,1316,1317,1316,3309
20231214,102800,1395751285,1316,1319,1319,1316,5954
20231214,102700,1387909793,1318,1318,1320,1317,12639
20231214,102600,1371242803,1318,1318,1320,1317,19836
20231214,102500,1345083497,1318,1317,1318,1316,2801
20231214,102400,1341392948,1317,1317,1318,1315,7149
20231214,102300,1331986315,1317,1317,1320,1315,31001
20231214,102200,1291121415,1318,1310,1318,1310,31093
20231214,102100,1250253899,1310,1309,1310,1309,1479
20231214,102000,1248316909,1310,1310,1310,1310,1451
20231214,101900,1246416099,1308,1308,1308,1308,421
20231214,101800,1245865431,1310,1308,1310,1308,3849
20231214,101700,1240823257,1310,1310,1310,1310,559
20231214,101600,1240090967,1312,1311,1312,1307,9439
20231214,101500,1227716652,1306,1311,1311,1305,368
20231214,101400,1227234664,1311,1306,1311,1305,2534
20231214,101300,1223923249,1308,1308,1308,1306,945
20231214,101200,1222687537,1308,1310,1311,1308,1182
20231214,101100,1221139333,1310,1310,1311,1310,3867
20231214,101000,1216072836,1310,1311,1313,1309,15050
20231214,100900,1196365666,1313,1313,1313,1311,2763
20231214,100800,1192740546,1313,1313,1314,1313,14003
20231214,100700,1174344925,1313,1311,1314,1311,18632
20231214,100600,1149887459,1311,1311,1311,1311,1951
20231214,100500,1147329698,1310,1311,1311,1310,2567
20231214,100400,1143965238,1310,1309,1310,1309,5008
20231214,100300,1137404916,1309,1309,1310,1309,1193
20231214,100200,1135843223,1309,1309,1309,1309,203
20231214,100100,1135577496,1310,1308,1310,1307,740
20231214,100000,1134609700,1307,1308,1310,1307,1951
20231214,095900,1132055809,1308,1308,1310,1307,6858
20231214,095800,1123084706,1308,1308,1308,1307,837
20231214,095700,1121990510,1308,1309,1309,1308,3010
20231214,095600,1118052930,1308,1308,1308,1308,9649
20231214,095500,1105432038,1308,1311,1311,1308,2441
20231214,095400,1102237710,1311,1311,1311,1308,4604
20231214,095300,1096208891,1311,1312,1312,1308,20444
20231214,095200,1069413265,1311,1311,1312,1311,5770
20231214,095100,1061846419,1310,1313,1313,1310,7565
20231214,095000,1051931945,1313,1312,1313,1312,8391
20231214,094900,1040920434,1312,1311,1312,1308,2342
20231214,094800,1037849430,1312,1309,1312,1307,22486
20231214,094700,1008378959,1306,1307,1308,1306,4783
20231214,094600,1002125796,1305,1304,1307,1304,50769
20231214,094500,935871564,1304,1304,1304,1304,19
20231214,094400,935846788,1304,1304,1304,1299,4779
20231214,094300,929616872,1298,1301,1301,1297,5097
20231214,094200,923000478,1300,1301,1303,1300,3661
20231214,094100,918234542,1301,1304,1304,1300,2514
20231214,094000,914960009,1307,1303,1307,1300,11045
20231214,093900,900568136,1303,1307,1307,1303,7411
20231214,093800,890890711,1306,1305,1307,1303,5210
20231214,093700,884091952,1305,1306,1306,1303,3299
20231214,093600,879790430,1306,1308,1308,1306,8925
20231214,093500,868123581,1308,1313,1313,1308,18240
20231214,093400,844228603,1313,1315,1315,1310,10967
20231214,093300,829837143,1315,1307,1319,1307,85666
20231214,093200,717223472,1306,1305,1306,1305,6817
20231214,093100,708322417,1305,1297,1305,1297,55165
20231214,093000,636472709,1297,1297,1298,1297,645
20231214,092900,635635644,1297,1298,1298,1297,18
20231214,092800,635612297,1297,1296,1297,1296,1548
20231214,092700,633605384,1296,1296,1296,1295,1780
20231214,092600,631298530,1296,1296,1296,1296,2982
20231214,092500,627433858,1295,1298,1299,1295,4801
20231214,092400,621213100,1298,1299,1299,1298,1779
20231214,092300,618903130,1299,1300,1300,1295,5706
20231214,092200,611501017,1295,1296,1301,1294,2051
20231214,092100,608845768,1301,1298,1301,1296,6020
20231214,092000,601019421,1300,1298,1300,1298,5490
20231214,091900,593886989,1297,1297,1297,1297,600
20231214,091800,593108789,1297,1298,1299,1295,3993
20231214,091700,587932586,1298,1300,1302,1298,12873
20231214,091600,571200380,1299,1301,1302,1299,3937
20231214,091500,566080971,1300,1303,1306,1300,28436
20231214,091400,529020225,1303,1301,1303,1299,17276
20231214,091300,506537090,1301,1299,1301,1299,17220
20231214,091200,484150749,1300,1296,1300,1296,2160
20231214,091100,481344412,1296,1297,1300,1296,90573
20231214,091000,363664408,1299,1287,1299,1286,42545
20231214,090900,308595877,1287,1288,1288,1287,9593
20231214,090800,296245895,1288,1289,1289,1287,4312
20231214,090700,290691225,1289,1289,1290,1289,3810
20231214,090600,285777821,1289,1293,1294,1289,11012
20231214,090500,271549703,1293,1296,1297,1293,4967
20231214,090400,265118533,1294,1289,1298,1289,36166
20231214,090300,218229675,1289,1286,1295,1286,56243
20231214,090200,145563016,1287,1285,1287,1284,24779
20231214,090100,113688270,1285,1285,1288,1285,12455
20231214,090000,97663595,1285,1295,1295,1284,75039