KissMeData/042110/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,192400,186955356,1662,1662,1662,1662,2411
20231211,192300,186955356,1662,1662,1662,1662,0
20231211,192200,186955356,1662,1662,1662,1662,0
20231211,192100,186955356,1662,1662,1662,1662,0
20231211,192000,186955356,1662,1662,1662,1662,0
20231211,191900,186955356,1662,1662,1662,1662,0
20231211,191800,186955356,1662,1662,1662,1662,0
20231211,191700,186955356,1662,1662,1662,1662,0
20231211,191600,186955356,1662,1662,1662,1662,0
20231211,191500,186955356,1662,1662,1662,1662,0
20231211,191400,186955356,1662,1662,1662,1662,0
20231211,191300,186955356,1662,1662,1662,1662,0
20231211,191200,186955356,1662,1662,1662,1662,0
20231211,191100,186955356,1662,1662,1662,1662,0
20231211,191000,186955356,1662,1662,1662,1662,0
20231211,190900,186955356,1662,1662,1662,1662,0
20231211,190800,186955356,1662,1662,1662,1662,0
20231211,190700,186955356,1662,1662,1662,1662,0
20231211,190600,186955356,1662,1662,1662,1662,0
20231211,190500,186955356,1662,1662,1662,1662,0
20231211,190400,186955356,1662,1662,1662,1662,0
20231211,190300,186955356,1662,1662,1662,1662,0
20231211,190200,186955356,1662,1662,1662,1662,0
20231211,190100,186955356,1662,1662,1662,1662,0
20231211,190000,186955356,1662,1662,1662,1662,0
20231211,185900,186955356,1662,1662,1662,1662,0
20231211,185800,186955356,1662,1662,1662,1662,0
20231211,185700,186955356,1662,1662,1662,1662,0
20231211,185600,186955356,1662,1662,1662,1662,0
20231211,185500,186955356,1662,1662,1662,1662,0
20231211,185400,186955356,1662,1662,1662,1662,2411
20231211,185300,186955356,1662,1662,1662,1662,0
20231211,185200,186955356,1662,1662,1662,1662,0
20231211,185100,186955356,1662,1662,1662,1662,0
20231211,185000,186955356,1662,1662,1662,1662,0
20231211,184900,186955356,1662,1662,1662,1662,0
20231211,184800,186955356,1662,1662,1662,1662,0
20231211,184700,186955356,1662,1662,1662,1662,0
20231211,184600,186955356,1662,1662,1662,1662,0
20231211,184500,186955356,1662,1662,1662,1662,0
20231211,184400,186955356,1662,1662,1662,1662,0
20231211,184300,186955356,1662,1662,1662,1662,0
20231211,184200,186955356,1662,1662,1662,1662,0
20231211,184100,186955356,1662,1662,1662,1662,0
20231211,184000,186955356,1662,1662,1662,1662,0
20231211,183900,186955356,1662,1662,1662,1662,0
20231211,183800,186955356,1662,1662,1662,1662,0
20231211,183700,186955356,1662,1662,1662,1662,0
20231211,183600,186955356,1662,1662,1662,1662,0
20231211,183500,186955356,1662,1662,1662,1662,0
20231211,183400,186955356,1662,1662,1662,1662,0
20231211,183300,186955356,1662,1662,1662,1662,0
20231211,183200,186955356,1662,1662,1662,1662,0
20231211,183100,186955356,1662,1662,1662,1662,0
20231211,183000,186955356,1662,1662,1662,1662,0
20231211,182900,186955356,1662,1662,1662,1662,0
20231211,182800,186955356,1662,1662,1662,1662,0
20231211,182700,186955356,1662,1662,1662,1662,0
20231211,182600,186955356,1662,1662,1662,1662,0
20231211,182500,186955356,1662,1662,1662,1662,0
20231211,182400,186955356,1662,1662,1662,1662,2411
20231211,182300,186955356,1662,1662,1662,1662,0
20231211,182200,186955356,1662,1662,1662,1662,0
20231211,182100,186955356,1662,1662,1662,1662,0
20231211,182000,186955356,1662,1662,1662,1662,0
20231211,181900,186955356,1662,1662,1662,1662,0
20231211,181800,186955356,1662,1662,1662,1662,0
20231211,181700,186955356,1662,1662,1662,1662,0
20231211,181600,186955356,1662,1662,1662,1662,0
20231211,181500,186955356,1662,1662,1662,1662,0
20231211,181400,186955356,1662,1662,1662,1662,0
20231211,181300,186955356,1662,1662,1662,1662,0
20231211,181200,186955356,1662,1662,1662,1662,0
20231211,181100,186955356,1662,1662,1662,1662,0
20231211,181000,186955356,1662,1662,1662,1662,0
20231211,180900,186955356,1662,1662,1662,1662,0
20231211,180800,186955356,1662,1662,1662,1662,0
20231211,180700,186955356,1662,1662,1662,1662,0
20231211,180600,186955356,1662,1662,1662,1662,0
20231211,180500,186955356,1662,1662,1662,1662,0
20231211,180400,186955356,1662,1662,1662,1662,0
20231211,180300,186955356,1662,1662,1662,1662,0
20231211,180200,186955356,1662,1662,1662,1662,0
20231211,180100,186955356,1662,1662,1662,1662,0
20231211,180000,186955356,1662,1662,1662,1662,0
20231211,175900,186955356,1662,1662,1662,1662,0
20231211,175800,186955356,1662,1662,1662,1662,0
20231211,175700,186955356,1662,1662,1662,1662,0
20231211,175600,186955356,1662,1662,1662,1662,0
20231211,175500,186955356,1662,1662,1662,1662,0
20231211,175400,186955356,1662,1662,1662,1662,2411
20231211,175300,186955356,1662,1662,1662,1662,0
20231211,175200,186955356,1662,1662,1662,1662,0
20231211,175100,186955356,1662,1662,1662,1662,0
20231211,175000,186955356,1662,1662,1662,1662,0
20231211,174900,186955356,1662,1662,1662,1662,0
20231211,174800,186955356,1662,1662,1662,1662,0
20231211,174700,186955356,1662,1662,1662,1662,0
20231211,174600,186955356,1662,1662,1662,1662,0
20231211,174500,186955356,1662,1662,1662,1662,0
20231211,174400,186955356,1662,1662,1662,1662,0
20231211,174300,186955356,1662,1662,1662,1662,0
20231211,174200,186955356,1662,1662,1662,1662,0
20231211,174100,186955356,1662,1662,1662,1662,0
20231211,174000,186955356,1662,1662,1662,1662,0
20231211,173900,186955356,1662,1662,1662,1662,0
20231211,173800,186955356,1662,1662,1662,1662,0
20231211,173700,186955356,1662,1662,1662,1662,0
20231211,173600,186955356,1662,1662,1662,1662,0
20231211,173500,186955356,1662,1662,1662,1662,0
20231211,173400,186955356,1662,1662,1662,1662,0
20231211,173300,186955356,1662,1662,1662,1662,0
20231211,173200,186955356,1662,1662,1662,1662,0
20231211,173100,186955356,1662,1662,1662,1662,0
20231211,173000,186955356,1662,1662,1662,1662,0
20231211,172900,186955356,1662,1662,1662,1662,0
20231211,172800,186955356,1662,1662,1662,1662,0
20231211,172700,186955356,1662,1662,1662,1662,0
20231211,172600,186955356,1662,1662,1662,1662,0
20231211,172500,186955356,1662,1662,1662,1662,0
20231211,172400,186955356,1662,1662,1662,1662,2411
20231211,172300,186955356,1662,1662,1662,1662,0
20231211,172200,186955356,1662,1662,1662,1662,0
20231211,172100,186955356,1662,1662,1662,1662,0
20231211,172000,186955356,1662,1662,1662,1662,0
20231211,171900,186955356,1662,1662,1662,1662,0
20231211,171800,186955356,1662,1662,1662,1662,0
20231211,171700,186955356,1662,1662,1662,1662,0
20231211,171600,186955356,1662,1662,1662,1662,0
20231211,171500,186955356,1662,1662,1662,1662,0
20231211,171400,186955356,1662,1662,1662,1662,0
20231211,171300,186955356,1662,1662,1662,1662,0
20231211,171200,186955356,1662,1662,1662,1662,0
20231211,171100,186955356,1662,1662,1662,1662,0
20231211,171000,186955356,1662,1662,1662,1662,0
20231211,170900,186955356,1662,1662,1662,1662,0
20231211,170800,186955356,1662,1662,1662,1662,0
20231211,170700,186955356,1662,1662,1662,1662,0
20231211,170600,186955356,1662,1662,1662,1662,0
20231211,170500,186955356,1662,1662,1662,1662,0
20231211,170400,186955356,1662,1662,1662,1662,0
20231211,170300,186955356,1662,1662,1662,1662,0
20231211,170200,186955356,1662,1662,1662,1662,0
20231211,170100,186955356,1662,1662,1662,1662,0
20231211,170000,186955356,1662,1662,1662,1662,0
20231211,165900,186955356,1662,1662,1662,1662,0
20231211,165800,186955356,1662,1662,1662,1662,0
20231211,165700,186955356,1662,1662,1662,1662,0
20231211,165600,186955356,1662,1662,1662,1662,0
20231211,165500,186955356,1662,1662,1662,1662,0
20231211,165400,186955356,1662,1662,1662,1662,2411
20231211,165300,186955356,1662,1662,1662,1662,0
20231211,165200,186955356,1662,1662,1662,1662,0
20231211,165100,186955356,1662,1662,1662,1662,0
20231211,165000,186955356,1662,1662,1662,1662,0
20231211,164900,186955356,1662,1662,1662,1662,0
20231211,164800,186955356,1662,1662,1662,1662,0
20231211,164700,186955356,1662,1662,1662,1662,0
20231211,164600,186955356,1662,1662,1662,1662,0
20231211,164500,186955356,1662,1662,1662,1662,0
20231211,164400,186955356,1662,1662,1662,1662,0
20231211,164300,186955356,1662,1662,1662,1662,0
20231211,164200,186955356,1662,1662,1662,1662,0
20231211,164100,186955356,1662,1662,1662,1662,0
20231211,164000,186955356,1662,1662,1662,1662,0
20231211,163900,186955356,1662,1662,1662,1662,0
20231211,163800,186955356,1662,1662,1662,1662,0
20231211,163700,186955356,1662,1662,1662,1662,0
20231211,163600,186955356,1662,1662,1662,1662,0
20231211,163500,186955356,1662,1662,1662,1662,0
20231211,163400,186955356,1662,1662,1662,1662,0
20231211,163300,186955356,1662,1662,1662,1662,0
20231211,163200,186955356,1662,1662,1662,1662,0
20231211,163100,186955356,1662,1662,1662,1662,0
20231211,163000,186955356,1662,1662,1662,1662,0
20231211,162900,186955356,1662,1662,1662,1662,0
20231211,162800,186955356,1662,1662,1662,1662,0
20231211,162700,186955356,1662,1662,1662,1662,0
20231211,162600,186955356,1662,1662,1662,1662,0
20231211,162500,186955356,1662,1662,1662,1662,0
20231211,162400,186955356,1662,1662,1662,1662,2411
20231211,162300,186955356,1662,1662,1662,1662,0
20231211,162200,186955356,1662,1662,1662,1662,0
20231211,162100,186955356,1662,1662,1662,1662,0
20231211,162000,186955356,1662,1662,1662,1662,0
20231211,161900,186955356,1662,1662,1662,1662,0
20231211,161800,186955356,1662,1662,1662,1662,0
20231211,161700,186955356,1662,1662,1662,1662,0
20231211,161600,186955356,1662,1662,1662,1662,0
20231211,161500,186955356,1662,1662,1662,1662,0
20231211,161400,186955356,1662,1662,1662,1662,0
20231211,161300,186955356,1662,1662,1662,1662,0
20231211,161200,186955356,1662,1662,1662,1662,0
20231211,161100,186955356,1662,1662,1662,1662,0
20231211,161000,186955356,1662,1662,1662,1662,0
20231211,160900,186955356,1662,1662,1662,1662,0
20231211,160800,186955356,1662,1662,1662,1662,0
20231211,160700,186955356,1662,1662,1662,1662,0
20231211,160600,186955356,1662,1662,1662,1662,0
20231211,160500,186955356,1662,1662,1662,1662,0
20231211,160400,186955356,1662,1662,1662,1662,0
20231211,160300,186955356,1662,1662,1662,1662,0
20231211,160200,186955356,1662,1662,1662,1662,0
20231211,160100,186955356,1662,1662,1662,1662,0
20231211,160000,186955356,1662,1662,1662,1662,0
20231211,155900,186955356,1662,1662,1662,1662,0
20231211,155800,186955356,1662,1662,1662,1662,0
20231211,155700,186955356,1662,1662,1662,1662,0
20231211,155600,186955356,1662,1662,1662,1662,0
20231211,155500,186955356,1662,1662,1662,1662,0
20231211,155400,186955356,1662,1662,1662,1662,2411
20231211,155300,186955356,1662,1662,1662,1662,0
20231211,155200,186955356,1662,1662,1662,1662,0
20231211,155100,186955356,1662,1662,1662,1662,0
20231211,155000,186955356,1662,1662,1662,1662,0
20231211,154900,186955356,1662,1662,1662,1662,0
20231211,154800,186955356,1662,1662,1662,1662,0
20231211,154700,186955356,1662,1662,1662,1662,0
20231211,154600,186955356,1662,1662,1662,1662,0
20231211,154500,186955356,1662,1662,1662,1662,0
20231211,154400,186955356,1662,1662,1662,1662,0
20231211,154300,186955356,1662,1662,1662,1662,0
20231211,154200,186955356,1662,1662,1662,1662,0
20231211,154100,186955356,1662,1662,1662,1662,0
20231211,154000,186955356,1662,1662,1662,1662,0
20231211,153900,186955356,1662,1662,1662,1662,0
20231211,153800,186955356,1662,1662,1662,1662,0
20231211,153700,186955356,1662,1662,1662,1662,0
20231211,153600,186955356,1662,1662,1662,1662,0
20231211,153500,186955356,1662,1662,1662,1662,0
20231211,153400,186955356,1662,1662,1662,1662,0
20231211,153300,186955356,1662,1662,1662,1662,0
20231211,153200,186955356,1662,1662,1662,1662,0
20231211,153100,186955356,1662,1662,1662,1662,0
20231211,153000,186955356,1662,1662,1662,1662,2411
20231211,152900,182948274,1662,1662,1662,1662,0
20231211,152800,182948274,1662,1662,1662,1662,0
20231211,152700,182948274,1662,1662,1662,1662,0
20231211,152600,182948274,1662,1662,1662,1662,0
20231211,152500,182948274,1662,1662,1662,1662,0
20231211,152400,182948274,1662,1662,1662,1662,0
20231211,152300,182948274,1662,1662,1662,1662,0
20231211,152200,182948274,1662,1662,1662,1662,0
20231211,152100,182948274,1662,1662,1662,1662,0
20231211,152000,182948274,1662,1662,1662,1662,0
20231211,151900,182948274,1662,1662,1662,1662,0
20231211,151800,182948274,1662,1659,1662,1659,1609
20231211,151700,180276907,1659,1659,1659,1659,1000
20231211,151600,178617907,1659,1655,1659,1655,50
20231211,151500,178535153,1659,1659,1659,1659,1
20231211,151400,178533494,1654,1656,1659,1654,1970
20231211,151300,175271792,1656,1656,1656,1656,1
20231211,151200,175270136,1656,1656,1656,1656,200
20231211,151100,174938936,1654,1656,1656,1654,2200
20231211,151000,171299736,1656,1656,1656,1656,111
20231211,150900,171115920,1656,1656,1656,1656,231
20231211,150800,170733384,1656,1656,1656,1656,0
20231211,150700,170733384,1656,1655,1656,1654,6772
20231211,150600,159528248,1656,1656,1656,1656,779
20231211,150500,158238224,1658,1656,1658,1655,926
20231211,150400,156705202,1659,1659,1659,1659,0
20231211,150300,156705202,1659,1659,1659,1659,0
20231211,150200,156705202,1659,1659,1659,1659,0
20231211,150100,156705202,1659,1659,1659,1659,0
20231211,150000,156705202,1659,1659,1659,1659,0
20231211,145900,156705202,1659,1659,1659,1659,0
20231211,145800,156705202,1659,1659,1659,1659,0
20231211,145700,156705202,1659,1659,1659,1659,0
20231211,145600,156705202,1659,1659,1659,1659,15
20231211,145500,156680317,1659,1659,1659,1659,100
20231211,145400,156514417,1659,1659,1659,1659,0
20231211,145300,156514417,1659,1659,1659,1659,0
20231211,145200,156514417,1659,1659,1659,1659,0
20231211,145100,156514417,1659,1659,1659,1659,0
20231211,145000,156514417,1659,1659,1659,1659,0
20231211,144900,156514417,1659,1659,1659,1659,2
20231211,144800,156511099,1655,1656,1656,1655,1062
20231211,144700,154752970,1659,1659,1659,1659,0
20231211,144600,154752970,1659,1659,1659,1659,0
20231211,144500,154752970,1659,1659,1659,1659,0
20231211,144400,154752970,1659,1659,1659,1659,0
20231211,144300,154752970,1659,1656,1659,1656,102
20231211,144200,154584052,1659,1656,1659,1655,604
20231211,144100,153584248,1659,1659,1659,1659,2
20231211,144000,153580930,1658,1658,1658,1658,296
20231211,143900,153090162,1658,1658,1658,1658,0
20231211,143800,153090162,1658,1658,1658,1658,0
20231211,143700,153090162,1658,1658,1658,1658,0
20231211,143600,153090162,1658,1658,1658,1658,0
20231211,143500,153090162,1658,1658,1658,1658,0
20231211,143400,153090162,1658,1658,1658,1658,0
20231211,143300,153090162,1658,1658,1658,1658,0
20231211,143200,153090162,1658,1658,1658,1658,0
20231211,143100,153090162,1658,1658,1658,1658,0
20231211,143000,153090162,1658,1658,1658,1658,0
20231211,142900,153090162,1658,1658,1658,1658,0
20231211,142800,153090162,1658,1658,1658,1658,0
20231211,142700,153090162,1658,1658,1658,1658,0
20231211,142600,153090162,1658,1658,1658,1658,0
20231211,142500,153090162,1658,1658,1658,1658,0
20231211,142400,153090162,1658,1658,1658,1658,0
20231211,142300,153090162,1658,1658,1658,1658,0
20231211,142200,153090162,1658,1658,1658,1658,0
20231211,142100,153090162,1658,1658,1658,1658,0
20231211,142000,153090162,1658,1658,1658,1658,0
20231211,141900,153090162,1658,1658,1658,1658,0
20231211,141800,153090162,1658,1658,1658,1658,0
20231211,141700,153090162,1658,1658,1658,1658,0
20231211,141600,153090162,1658,1658,1658,1658,0
20231211,141500,153090162,1658,1658,1658,1658,0
20231211,141400,153090162,1658,1658,1658,1658,0
20231211,141300,153090162,1658,1658,1658,1658,0
20231211,141200,153090162,1658,1658,1658,1658,0
20231211,141100,153090162,1658,1658,1658,1658,300
20231211,141000,152592762,1658,1658,1658,1658,1
20231211,140900,152591104,1658,1658,1658,1658,0
20231211,140800,152591104,1658,1658,1658,1658,0
20231211,140700,152591104,1658,1658,1658,1658,0
20231211,140600,152591104,1658,1658,1658,1658,2
20231211,140500,152587788,1656,1656,1656,1656,0
20231211,140400,152587788,1656,1657,1657,1656,4419
20231211,140300,145268897,1658,1658,1658,1658,0
20231211,140200,145268897,1658,1658,1658,1658,0
20231211,140100,145268897,1658,1658,1658,1658,552
20231211,140000,144353681,1659,1659,1659,1659,0
20231211,135900,144353681,1659,1659,1659,1659,2
20231211,135800,144350363,1658,1659,1659,1658,1274
20231211,135700,142237764,1660,1660,1660,1660,0
20231211,135600,142237764,1660,1660,1660,1660,0
20231211,135500,142237764,1660,1660,1660,1660,0
20231211,135400,142237764,1660,1660,1660,1660,0
20231211,135300,142237764,1660,1660,1660,1660,0
20231211,135200,142237764,1660,1660,1660,1660,0
20231211,135100,142237764,1660,1660,1660,1660,60
20231211,135000,142138164,1660,1660,1660,1660,0
20231211,134900,142138164,1660,1660,1660,1660,689
20231211,134800,140994424,1660,1660,1660,1660,614
20231211,134700,139975184,1661,1661,1661,1661,0
20231211,134600,139975184,1661,1661,1661,1661,0
20231211,134500,139975184,1661,1661,1661,1661,0
20231211,134400,139975184,1661,1661,1661,1661,0
20231211,134300,139975184,1661,1661,1661,1661,0
20231211,134200,139975184,1661,1661,1661,1661,0
20231211,134100,139975184,1661,1661,1661,1661,0
20231211,134000,139975184,1661,1661,1661,1661,161
20231211,133900,139707763,1661,1661,1661,1661,123
20231211,133800,139503460,1661,1661,1661,1661,2
20231211,133700,139500138,1660,1660,1660,1660,0
20231211,133600,139500138,1660,1660,1660,1660,0
20231211,133500,139500138,1660,1660,1660,1660,0
20231211,133400,139500138,1660,1660,1660,1660,0
20231211,133300,139500138,1660,1660,1660,1660,0
20231211,133200,139500138,1660,1660,1660,1660,100
20231211,133100,139334138,1660,1660,1660,1660,1286
20231211,133000,137199378,1660,1660,1660,1660,2
20231211,132900,137196058,1659,1659,1659,1659,0
20231211,132800,137196058,1659,1659,1659,1659,0
20231211,132700,137196058,1659,1659,1659,1659,0
20231211,132600,137196058,1659,1659,1659,1659,5
20231211,132500,137187763,1660,1660,1660,1660,0
20231211,132400,137187763,1660,1660,1660,1660,0
20231211,132300,137187763,1660,1660,1660,1660,0
20231211,132200,137187763,1660,1660,1660,1660,0
20231211,132100,137187763,1660,1660,1660,1660,0
20231211,132000,137187763,1660,1660,1660,1660,0
20231211,131900,137187763,1660,1660,1660,1660,0
20231211,131800,137187763,1660,1660,1660,1660,0
20231211,131700,137187763,1660,1660,1660,1660,2
20231211,131600,137184443,1658,1658,1658,1658,992
20231211,131500,135539707,1658,1659,1659,1658,4008
20231211,131400,128893463,1660,1660,1660,1660,0
20231211,131300,128893463,1660,1660,1660,1660,0
20231211,131200,128893463,1660,1660,1660,1660,562
20231211,131100,127960543,1663,1663,1663,1663,0
20231211,131000,127960543,1663,1663,1663,1663,0
20231211,130900,127960543,1663,1663,1663,1663,0
20231211,130800,127960543,1663,1663,1663,1663,0
20231211,130700,127960543,1663,1663,1663,1663,0
20231211,130600,127960543,1663,1663,1663,1663,0
20231211,130500,127960543,1663,1663,1663,1663,180
20231211,130400,127661203,1663,1663,1663,1663,1
20231211,130300,127659540,1663,1663,1663,1663,0
20231211,130200,127659540,1663,1663,1663,1663,0
20231211,130100,127659540,1663,1663,1663,1663,0
20231211,130000,127659540,1663,1663,1663,1663,0
20231211,125900,127659540,1663,1663,1663,1663,0
20231211,125800,127659540,1663,1663,1663,1663,0
20231211,125700,127659540,1663,1663,1663,1663,0
20231211,125600,127659540,1663,1663,1663,1663,0
20231211,125500,127659540,1663,1663,1663,1663,0
20231211,125400,127659540,1663,1663,1663,1663,0
20231211,125300,127659540,1663,1663,1663,1663,0
20231211,125200,127659540,1663,1663,1663,1663,0
20231211,125100,127659540,1663,1663,1663,1663,0
20231211,125000,127659540,1663,1663,1663,1663,0
20231211,124900,127659540,1663,1663,1663,1663,100
20231211,124800,127493240,1663,1663,1663,1663,0
20231211,124700,127493240,1663,1663,1663,1663,0
20231211,124600,127493240,1663,1663,1663,1663,0
20231211,124500,127493240,1663,1663,1663,1663,0
20231211,124400,127493240,1663,1663,1663,1663,0
20231211,124300,127493240,1663,1663,1663,1663,0
20231211,124200,127493240,1663,1663,1663,1663,0
20231211,124100,127493240,1663,1663,1663,1663,0
20231211,124000,127493240,1663,1663,1663,1663,0
20231211,123900,127493240,1663,1663,1663,1663,0
20231211,123800,127493240,1663,1663,1663,1663,0
20231211,123700,127493240,1663,1663,1663,1663,0
20231211,123600,127493240,1663,1663,1663,1663,0
20231211,123500,127493240,1663,1663,1663,1663,0
20231211,123400,127493240,1663,1663,1663,1663,3
20231211,123300,127488251,1663,1663,1663,1663,0
20231211,123200,127488251,1663,1663,1663,1663,0
20231211,123100,127488251,1663,1663,1663,1663,0
20231211,123000,127488251,1663,1663,1663,1663,0
20231211,122900,127488251,1663,1663,1663,1663,0
20231211,122800,127488251,1663,1663,1663,1663,0
20231211,122700,127488251,1663,1663,1663,1663,0
20231211,122600,127488251,1663,1663,1663,1663,0
20231211,122500,127488251,1663,1663,1663,1663,0
20231211,122400,127488251,1663,1663,1663,1663,0
20231211,122300,127488251,1663,1663,1663,1663,3
20231211,122200,127483262,1662,1662,1662,1662,142
20231211,122100,127247258,1663,1663,1663,1663,0
20231211,122000,127247258,1663,1663,1663,1663,0
20231211,121900,127247258,1663,1663,1663,1663,0
20231211,121800,127247258,1663,1663,1663,1663,0
20231211,121700,127247258,1663,1663,1663,1663,3
20231211,121600,127242269,1663,1663,1663,1663,0
20231211,121500,127242269,1663,1663,1663,1663,0
20231211,121400,127242269,1663,1663,1663,1663,0
20231211,121300,127242269,1663,1663,1663,1663,0
20231211,121200,127242269,1663,1663,1663,1663,0
20231211,121100,127242269,1663,1663,1663,1663,0
20231211,121000,127242269,1663,1663,1663,1663,0
20231211,120900,127242269,1663,1663,1663,1663,0
20231211,120800,127242269,1663,1663,1663,1663,1
20231211,120700,127240606,1659,1659,1659,1659,0
20231211,120600,127240606,1659,1659,1659,1659,616
20231211,120500,126218662,1659,1659,1659,1659,0
20231211,120400,126218662,1659,1659,1659,1659,0
20231211,120300,126218662,1659,1662,1662,1659,2774
20231211,120200,121610327,1663,1663,1663,1663,0
20231211,120100,121610327,1663,1663,1663,1663,0
20231211,120000,121610327,1663,1663,1663,1663,0
20231211,115900,121610327,1663,1663,1663,1663,0
20231211,115800,121610327,1663,1663,1663,1663,62
20231211,115700,121507221,1663,1663,1663,1663,0
20231211,115600,121507221,1663,1663,1663,1663,0
20231211,115500,121507221,1663,1663,1663,1663,0
20231211,115400,121507221,1663,1663,1663,1663,0
20231211,115300,121507221,1663,1663,1663,1663,0
20231211,115200,121507221,1663,1663,1663,1663,0
20231211,115100,121507221,1663,1663,1663,1663,0
20231211,115000,121507221,1663,1663,1663,1663,0
20231211,114900,121507221,1663,1663,1663,1663,60
20231211,114800,121407441,1665,1665,1665,1665,0
20231211,114700,121407441,1665,1664,1665,1664,4000
20231211,114600,114747799,1664,1664,1664,1664,0
20231211,114500,114747799,1664,1664,1664,1664,0
20231211,114400,114747799,1664,1664,1664,1664,2
20231211,114300,114744471,1663,1663,1663,1663,0
20231211,114200,114744471,1663,1663,1663,1663,1000
20231211,114100,113081471,1664,1664,1664,1664,0
20231211,114000,113081471,1664,1664,1664,1664,0
20231211,113900,113081471,1664,1664,1664,1664,641
20231211,113800,112014847,1664,1664,1664,1664,0
20231211,113700,112014847,1664,1664,1664,1664,833
20231211,113600,110628735,1664,1664,1664,1664,0
20231211,113500,110628735,1664,1664,1664,1664,2
20231211,113400,110625407,1665,1665,1665,1665,0
20231211,113300,110625407,1665,1665,1665,1665,0
20231211,113200,110625407,1665,1665,1665,1665,0
20231211,113100,110625407,1665,1665,1665,1665,0
20231211,113000,110625407,1665,1665,1665,1665,0
20231211,112900,110625407,1665,1665,1665,1665,0
20231211,112800,110625407,1665,1665,1665,1665,6
20231211,112700,110615417,1665,1665,1665,1665,0
20231211,112600,110615417,1665,1665,1665,1665,300
20231211,112500,110115917,1664,1664,1664,1664,0
20231211,112400,110115917,1664,1664,1664,1664,0
20231211,112300,110115917,1664,1664,1664,1664,0
20231211,112200,110115917,1664,1664,1664,1664,0
20231211,112100,110115917,1664,1665,1666,1664,1131
20231211,112000,108232347,1665,1665,1665,1665,0
20231211,111900,108232347,1665,1665,1665,1665,0
20231211,111800,108232347,1665,1665,1665,1665,0
20231211,111700,108232347,1665,1665,1665,1665,364
20231211,111600,107626287,1666,1666,1666,1666,0
20231211,111500,107626287,1666,1666,1666,1666,0
20231211,111400,107626287,1666,1666,1666,1666,0
20231211,111300,107626287,1666,1666,1666,1666,0
20231211,111200,107626287,1666,1666,1666,1666,0
20231211,111100,107626287,1666,1666,1666,1666,12
20231211,111000,107606295,1666,1666,1666,1666,0
20231211,110900,107606295,1666,1666,1666,1666,0
20231211,110800,107606295,1666,1666,1666,1666,0
20231211,110700,107606295,1666,1666,1666,1666,0
20231211,110600,107606295,1666,1666,1666,1666,0
20231211,110500,107606295,1666,1666,1666,1666,0
20231211,110400,107606295,1666,1666,1666,1666,0
20231211,110300,107606295,1666,1666,1666,1666,0
20231211,110200,107606295,1666,1666,1666,1666,0
20231211,110100,107606295,1666,1666,1666,1666,0
20231211,110000,107606295,1666,1665,1666,1665,39
20231211,105900,107541358,1666,1666,1666,1666,0
20231211,105800,107541358,1666,1666,1666,1666,0
20231211,105700,107541358,1666,1666,1666,1666,0
20231211,105600,107541358,1666,1666,1666,1666,0
20231211,105500,107541358,1666,1666,1666,1666,2
20231211,105400,107538026,1666,1666,1666,1666,11
20231211,105300,107519700,1664,1664,1664,1664,100
20231211,105200,107353300,1666,1666,1666,1666,60
20231211,105100,107253340,1666,1666,1666,1666,0
20231211,105000,107253340,1666,1666,1666,1666,1
20231211,104900,107251674,1666,1666,1666,1666,0
20231211,104800,107251674,1666,1666,1666,1666,0
20231211,104700,107251674,1666,1666,1666,1666,111
20231211,104600,107066748,1666,1666,1666,1666,0
20231211,104500,107066748,1666,1666,1666,1666,1594
20231211,104400,104411144,1666,1666,1666,1666,2
20231211,104300,104407812,1662,1665,1665,1662,1720
20231211,104200,101546901,1666,1666,1666,1666,0
20231211,104100,101546901,1666,1664,1666,1664,11
20231211,104000,101528593,1666,1666,1666,1666,0
20231211,103900,101528593,1666,1666,1666,1666,0
20231211,103800,101528593,1666,1666,1666,1666,0
20231211,103700,101528593,1666,1666,1666,1666,0
20231211,103600,101528593,1666,1666,1667,1666,16
20231211,103500,101501936,1667,1666,1667,1666,1533
20231211,103400,98947304,1666,1666,1666,1666,0
20231211,103300,98947304,1666,1666,1666,1666,0
20231211,103200,98947304,1666,1666,1666,1666,0
20231211,103100,98947304,1666,1666,1666,1666,500
20231211,103000,98114304,1666,1666,1666,1666,1546
20231211,102900,95538668,1666,1666,1666,1666,0
20231211,102800,95538668,1666,1666,1666,1666,0
20231211,102700,95538668,1666,1666,1666,1666,1024
20231211,102600,93832684,1667,1667,1667,1667,2
20231211,102500,93829350,1666,1666,1666,1666,46
20231211,102400,93752714,1666,1667,1667,1666,200
20231211,102300,93419414,1667,1667,1667,1667,0
20231211,102200,93419414,1667,1667,1667,1667,1
20231211,102100,93417747,1667,1666,1667,1666,66
20231211,102000,93307790,1666,1666,1666,1666,594
20231211,101900,92318186,1666,1666,1666,1666,0
20231211,101800,92318186,1666,1666,1666,1666,0
20231211,101700,92318186,1666,1666,1666,1666,70
20231211,101600,92201566,1667,1668,1668,1667,299
20231211,101500,91703131,1667,1668,1668,1667,1670
20231211,101400,88919239,1667,1667,1667,1667,300
20231211,101300,88419139,1668,1668,1668,1668,3
20231211,101200,88414135,1666,1668,1668,1666,1598
20231211,101100,85749380,1668,1666,1668,1666,1348
20231211,101000,83502432,1666,1665,1666,1665,2500
20231211,100900,79337954,1665,1665,1665,1665,3460
20231211,100800,73577054,1665,1665,1665,1665,0
20231211,100700,73577054,1665,1665,1665,1665,111
20231211,100600,73392239,1665,1665,1665,1665,0
20231211,100500,73392239,1665,1665,1665,1665,0
20231211,100400,73392239,1665,1665,1665,1665,0
20231211,100300,73392239,1665,1665,1665,1664,2664
20231211,100200,68957179,1665,1663,1665,1663,2637
20231211,100100,64569843,1662,1661,1662,1661,4966
20231211,100000,56317323,1660,1659,1660,1659,1660
20231211,095900,53562177,1659,1659,1659,1659,2
20231211,095800,53558859,1658,1658,1658,1658,0
20231211,095700,53558859,1658,1658,1658,1658,71
20231211,095600,53441141,1659,1656,1659,1656,117
20231211,095500,53247308,1655,1655,1655,1655,0
20231211,095400,53247308,1655,1659,1659,1655,10
20231211,095300,53230722,1660,1660,1660,1660,509
20231211,095200,52385782,1660,1661,1661,1660,37
20231211,095100,52324332,1662,1662,1662,1662,5
20231211,095000,52316022,1662,1655,1662,1655,11001
20231211,094900,34054639,1656,1656,1656,1656,0
20231211,094800,34054639,1656,1656,1656,1656,1172
20231211,094700,32113807,1656,1656,1656,1656,100
20231211,094600,31948207,1657,1657,1657,1657,0
20231211,094500,31948207,1657,1656,1657,1656,1622
20231211,094400,29262173,1656,1655,1656,1655,421
20231211,094300,28565298,1656,1658,1659,1656,2957
20231211,094200,23668482,1658,1658,1658,1658,1
20231211,094100,23666824,1659,1660,1660,1659,4
20231211,094000,23660185,1660,1660,1660,1660,52
20231211,093900,23573865,1661,1661,1661,1661,1
20231211,093800,23572204,1661,1661,1661,1661,2
20231211,093700,23568882,1661,1659,1661,1659,2000
20231211,093600,20249186,1659,1659,1659,1659,1
20231211,093500,20247527,1659,1659,1659,1659,90
20231211,093400,20098217,1660,1660,1660,1660,0
20231211,093300,20098217,1660,1660,1660,1660,0
20231211,093200,20098217,1660,1660,1660,1660,0
20231211,093100,20098217,1660,1660,1660,1660,0
20231211,093000,20098217,1660,1660,1660,1660,0
20231211,092900,20098217,1660,1660,1660,1660,2
20231211,092800,20094897,1656,1656,1656,1656,0
20231211,092700,20094897,1656,1660,1660,1656,201
20231211,092600,19761951,1660,1660,1660,1660,0
20231211,092500,19761951,1660,1660,1660,1660,0
20231211,092400,19761951,1660,1661,1661,1656,764
20231211,092300,18494412,1661,1659,1661,1659,1327
20231211,092200,16291972,1659,1659,1659,1659,1
20231211,092100,16290313,1660,1660,1660,1660,0
20231211,092000,16290313,1660,1660,1660,1660,0
20231211,091900,16290313,1660,1660,1660,1660,0
20231211,091800,16290313,1660,1660,1660,1660,2
20231211,091700,16286993,1659,1659,1659,1659,6
20231211,091600,16277039,1659,1659,1659,1659,6
20231211,091500,16267085,1660,1660,1660,1660,508
20231211,091400,15423805,1660,1660,1660,1659,2807
20231211,091300,10765185,1659,1658,1659,1658,1546
20231211,091200,8201365,1658,1658,1658,1658,0
20231211,091100,8201365,1658,1658,1658,1658,0
20231211,091000,8201365,1658,1659,1659,1658,70
20231211,090900,8085238,1659,1659,1659,1659,402
20231211,090800,7418320,1652,1652,1652,1652,11
20231211,090700,7400148,1652,1652,1652,1652,30
20231211,090600,7350588,1660,1660,1660,1652,133
20231211,090500,7130848,1652,1652,1652,1652,435
20231211,090400,6412228,1660,1652,1660,1652,82
20231211,090300,6276748,1652,1652,1652,1652,629
20231211,090200,5237640,1660,1654,1660,1654,315
20231211,090100,4716544,1651,1653,1654,1651,1924
20231211,090000,1539774,1654,1654,1654,1653,931