KissMeData/052420/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,193100,263335327,1442,1442,1442,1442,565
20231212,193000,263335327,1442,1442,1442,1442,0
20231212,192900,263335327,1442,1442,1442,1442,0
20231212,192800,263335327,1442,1442,1442,1442,0
20231212,192700,263335327,1442,1442,1442,1442,0
20231212,192600,263335327,1442,1442,1442,1442,0
20231212,192500,263335327,1442,1442,1442,1442,0
20231212,192400,263335327,1442,1442,1442,1442,0
20231212,192300,263335327,1442,1442,1442,1442,0
20231212,192200,263335327,1442,1442,1442,1442,0
20231212,192100,263335327,1442,1442,1442,1442,0
20231212,192000,263335327,1442,1442,1442,1442,0
20231212,191900,263335327,1442,1442,1442,1442,0
20231212,191800,263335327,1442,1442,1442,1442,0
20231212,191700,263335327,1442,1442,1442,1442,0
20231212,191600,263335327,1442,1442,1442,1442,0
20231212,191500,263335327,1442,1442,1442,1442,0
20231212,191400,263335327,1442,1442,1442,1442,0
20231212,191300,263335327,1442,1442,1442,1442,0
20231212,191200,263335327,1442,1442,1442,1442,0
20231212,191100,263335327,1442,1442,1442,1442,0
20231212,191000,263335327,1442,1442,1442,1442,0
20231212,190900,263335327,1442,1442,1442,1442,0
20231212,190800,263335327,1442,1442,1442,1442,0
20231212,190700,263335327,1442,1442,1442,1442,0
20231212,190600,263335327,1442,1442,1442,1442,0
20231212,190500,263335327,1442,1442,1442,1442,0
20231212,190400,263335327,1442,1442,1442,1442,0
20231212,190300,263335327,1442,1442,1442,1442,0
20231212,190200,263335327,1442,1442,1442,1442,0
20231212,190100,263335327,1442,1442,1442,1442,565
20231212,190000,263335327,1442,1442,1442,1442,0
20231212,185900,263335327,1442,1442,1442,1442,0
20231212,185800,263335327,1442,1442,1442,1442,0
20231212,185700,263335327,1442,1442,1442,1442,0
20231212,185600,263335327,1442,1442,1442,1442,0
20231212,185500,263335327,1442,1442,1442,1442,0
20231212,185400,263335327,1442,1442,1442,1442,0
20231212,185300,263335327,1442,1442,1442,1442,0
20231212,185200,263335327,1442,1442,1442,1442,0
20231212,185100,263335327,1442,1442,1442,1442,0
20231212,185000,263335327,1442,1442,1442,1442,0
20231212,184900,263335327,1442,1442,1442,1442,0
20231212,184800,263335327,1442,1442,1442,1442,0
20231212,184700,263335327,1442,1442,1442,1442,0
20231212,184600,263335327,1442,1442,1442,1442,0
20231212,184500,263335327,1442,1442,1442,1442,0
20231212,184400,263335327,1442,1442,1442,1442,0
20231212,184300,263335327,1442,1442,1442,1442,0
20231212,184200,263335327,1442,1442,1442,1442,0
20231212,184100,263335327,1442,1442,1442,1442,0
20231212,184000,263335327,1442,1442,1442,1442,0
20231212,183900,263335327,1442,1442,1442,1442,0
20231212,183800,263335327,1442,1442,1442,1442,0
20231212,183700,263335327,1442,1442,1442,1442,0
20231212,183600,263335327,1442,1442,1442,1442,0
20231212,183500,263335327,1442,1442,1442,1442,0
20231212,183400,263335327,1442,1442,1442,1442,0
20231212,183300,263335327,1442,1442,1442,1442,0
20231212,183200,263335327,1442,1442,1442,1442,0
20231212,183100,263335327,1442,1442,1442,1442,565
20231212,183000,263335327,1442,1442,1442,1442,0
20231212,182900,263335327,1442,1442,1442,1442,0
20231212,182800,263335327,1442,1442,1442,1442,0
20231212,182700,263335327,1442,1442,1442,1442,0
20231212,182600,263335327,1442,1442,1442,1442,0
20231212,182500,263335327,1442,1442,1442,1442,0
20231212,182400,263335327,1442,1442,1442,1442,0
20231212,182300,263335327,1442,1442,1442,1442,0
20231212,182200,263335327,1442,1442,1442,1442,0
20231212,182100,263335327,1442,1442,1442,1442,0
20231212,182000,263335327,1442,1442,1442,1442,0
20231212,181900,263335327,1442,1442,1442,1442,0
20231212,181800,263335327,1442,1442,1442,1442,0
20231212,181700,263335327,1442,1442,1442,1442,0
20231212,181600,263335327,1442,1442,1442,1442,0
20231212,181500,263335327,1442,1442,1442,1442,0
20231212,181400,263335327,1442,1442,1442,1442,0
20231212,181300,263335327,1442,1442,1442,1442,0
20231212,181200,263335327,1442,1442,1442,1442,0
20231212,181100,263335327,1442,1442,1442,1442,0
20231212,181000,263335327,1442,1442,1442,1442,0
20231212,180900,263335327,1442,1442,1442,1442,0
20231212,180800,263335327,1442,1442,1442,1442,0
20231212,180700,263335327,1442,1442,1442,1442,0
20231212,180600,263335327,1442,1442,1442,1442,0
20231212,180500,263335327,1442,1442,1442,1442,0
20231212,180400,263335327,1442,1442,1442,1442,0
20231212,180300,263335327,1442,1442,1442,1442,0
20231212,180200,263335327,1442,1442,1442,1442,0
20231212,180100,263335327,1442,1442,1442,1442,565
20231212,180000,263335327,1442,1442,1442,1442,0
20231212,175900,263335327,1442,1442,1442,1442,0
20231212,175800,263335327,1442,1442,1442,1442,0
20231212,175700,263335327,1442,1442,1442,1442,0
20231212,175600,263335327,1442,1442,1442,1442,0
20231212,175500,263335327,1442,1442,1442,1442,0
20231212,175400,263335327,1442,1442,1442,1442,0
20231212,175300,263335327,1442,1442,1442,1442,0
20231212,175200,263335327,1442,1442,1442,1442,0
20231212,175100,263335327,1442,1442,1442,1442,0
20231212,175000,263335327,1442,1442,1442,1442,0
20231212,174900,263335327,1442,1442,1442,1442,0
20231212,174800,263335327,1442,1442,1442,1442,0
20231212,174700,263335327,1442,1442,1442,1442,0
20231212,174600,263335327,1442,1442,1442,1442,0
20231212,174500,263335327,1442,1442,1442,1442,0
20231212,174400,263335327,1442,1442,1442,1442,0
20231212,174300,263335327,1442,1442,1442,1442,0
20231212,174200,263335327,1442,1442,1442,1442,0
20231212,174100,263335327,1442,1442,1442,1442,0
20231212,174000,263335327,1442,1442,1442,1442,0
20231212,173900,263335327,1442,1442,1442,1442,0
20231212,173800,263335327,1442,1442,1442,1442,0
20231212,173700,263335327,1442,1442,1442,1442,0
20231212,173600,263335327,1442,1442,1442,1442,0
20231212,173500,263335327,1442,1442,1442,1442,0
20231212,173400,263335327,1442,1442,1442,1442,0
20231212,173300,263335327,1442,1442,1442,1442,0
20231212,173200,263335327,1442,1442,1442,1442,0
20231212,173100,263335327,1442,1442,1442,1442,565
20231212,173000,263335327,1442,1442,1442,1442,0
20231212,172900,263335327,1442,1442,1442,1442,0
20231212,172800,263335327,1442,1442,1442,1442,0
20231212,172700,263335327,1442,1442,1442,1442,0
20231212,172600,263335327,1442,1442,1442,1442,0
20231212,172500,263335327,1442,1442,1442,1442,0
20231212,172400,263335327,1442,1442,1442,1442,0
20231212,172300,263335327,1442,1442,1442,1442,0
20231212,172200,263335327,1442,1442,1442,1442,0
20231212,172100,263335327,1442,1442,1442,1442,0
20231212,172000,263335327,1442,1442,1442,1442,0
20231212,171900,263335327,1442,1442,1442,1442,0
20231212,171800,263335327,1442,1442,1442,1442,0
20231212,171700,263335327,1442,1442,1442,1442,0
20231212,171600,263335327,1442,1442,1442,1442,0
20231212,171500,263335327,1442,1442,1442,1442,0
20231212,171400,263335327,1442,1442,1442,1442,0
20231212,171300,263335327,1442,1442,1442,1442,0
20231212,171200,263335327,1442,1442,1442,1442,0
20231212,171100,263335327,1442,1442,1442,1442,0
20231212,171000,263335327,1442,1442,1442,1442,0
20231212,170900,263335327,1442,1442,1442,1442,0
20231212,170800,263335327,1442,1442,1442,1442,0
20231212,170700,263335327,1442,1442,1442,1442,0
20231212,170600,263335327,1442,1442,1442,1442,0
20231212,170500,263335327,1442,1442,1442,1442,0
20231212,170400,263335327,1442,1442,1442,1442,0
20231212,170300,263335327,1442,1442,1442,1442,0
20231212,170200,263335327,1442,1442,1442,1442,0
20231212,170100,263335327,1442,1442,1442,1442,565
20231212,170000,263335327,1442,1442,1442,1442,0
20231212,165900,263335327,1442,1442,1442,1442,0
20231212,165800,263335327,1442,1442,1442,1442,0
20231212,165700,263335327,1442,1442,1442,1442,0
20231212,165600,263335327,1442,1442,1442,1442,0
20231212,165500,263335327,1442,1442,1442,1442,0
20231212,165400,263335327,1442,1442,1442,1442,0
20231212,165300,263335327,1442,1442,1442,1442,0
20231212,165200,263335327,1442,1442,1442,1442,0
20231212,165100,263335327,1442,1442,1442,1442,0
20231212,165000,263335327,1442,1442,1442,1442,0
20231212,164900,263335327,1442,1442,1442,1442,0
20231212,164800,263335327,1442,1442,1442,1442,0
20231212,164700,263335327,1442,1442,1442,1442,0
20231212,164600,263335327,1442,1442,1442,1442,0
20231212,164500,263335327,1442,1442,1442,1442,0
20231212,164400,263335327,1442,1442,1442,1442,0
20231212,164300,263335327,1442,1442,1442,1442,0
20231212,164200,263335327,1442,1442,1442,1442,0
20231212,164100,263335327,1442,1442,1442,1442,0
20231212,164000,263335327,1442,1442,1442,1442,0
20231212,163900,263335327,1442,1442,1442,1442,0
20231212,163800,263335327,1442,1442,1442,1442,0
20231212,163700,263335327,1442,1442,1442,1442,0
20231212,163600,263335327,1442,1442,1442,1442,0
20231212,163500,263335327,1442,1442,1442,1442,0
20231212,163400,263335327,1442,1442,1442,1442,0
20231212,163300,263335327,1442,1442,1442,1442,0
20231212,163200,263335327,1442,1442,1442,1442,0
20231212,163100,263335327,1442,1442,1442,1442,565
20231212,163000,263335327,1442,1442,1442,1442,0
20231212,162900,263335327,1442,1442,1442,1442,0
20231212,162800,263335327,1442,1442,1442,1442,0
20231212,162700,263335327,1442,1442,1442,1442,0
20231212,162600,263335327,1442,1442,1442,1442,0
20231212,162500,263335327,1442,1442,1442,1442,0
20231212,162400,263335327,1442,1442,1442,1442,0
20231212,162300,263335327,1442,1442,1442,1442,0
20231212,162200,263335327,1442,1442,1442,1442,0
20231212,162100,263335327,1442,1442,1442,1442,0
20231212,162000,263335327,1442,1442,1442,1442,0
20231212,161900,263335327,1442,1442,1442,1442,0
20231212,161800,263335327,1442,1442,1442,1442,0
20231212,161700,263335327,1442,1442,1442,1442,0
20231212,161600,263335327,1442,1442,1442,1442,0
20231212,161500,263335327,1442,1442,1442,1442,0
20231212,161400,263335327,1442,1442,1442,1442,0
20231212,161300,263335327,1442,1442,1442,1442,0
20231212,161200,263335327,1442,1442,1442,1442,0
20231212,161100,263335327,1442,1442,1442,1442,0
20231212,161000,263335327,1442,1442,1442,1442,0
20231212,160900,263335327,1442,1442,1442,1442,0
20231212,160800,263335327,1442,1442,1442,1442,0
20231212,160700,263335327,1442,1442,1442,1442,0
20231212,160600,263335327,1442,1442,1442,1442,0
20231212,160500,263335327,1442,1442,1442,1442,0
20231212,160400,263335327,1442,1442,1442,1442,0
20231212,160300,263335327,1442,1442,1442,1442,0
20231212,160200,263335327,1442,1442,1442,1442,0
20231212,160100,263335327,1442,1442,1442,1442,565
20231212,160000,263335327,1442,1442,1442,1442,0
20231212,155900,263335327,1442,1442,1442,1442,0
20231212,155800,263335327,1442,1442,1442,1442,0
20231212,155700,263335327,1442,1442,1442,1442,0
20231212,155600,263335327,1442,1442,1442,1442,0
20231212,155500,263335327,1442,1442,1442,1442,0
20231212,155400,263335327,1442,1442,1442,1442,0
20231212,155300,263335327,1442,1442,1442,1442,0
20231212,155200,263335327,1442,1442,1442,1442,0
20231212,155100,263335327,1442,1442,1442,1442,0
20231212,155000,263335327,1442,1442,1442,1442,0
20231212,154900,263335327,1442,1442,1442,1442,0
20231212,154800,263335327,1442,1442,1442,1442,0
20231212,154700,263335327,1442,1442,1442,1442,0
20231212,154600,263335327,1442,1442,1442,1442,0
20231212,154500,263335327,1442,1442,1442,1442,0
20231212,154400,263335327,1442,1442,1442,1442,0
20231212,154300,263335327,1442,1442,1442,1442,0
20231212,154200,263335327,1442,1442,1442,1442,0
20231212,154100,263335327,1442,1442,1442,1442,0
20231212,154000,263335327,1442,1442,1442,1442,0
20231212,153900,263335327,1442,1442,1442,1442,0
20231212,153800,263335327,1442,1442,1442,1442,0
20231212,153700,263335327,1442,1442,1442,1442,0
20231212,153600,263335327,1442,1442,1442,1442,0
20231212,153500,263335327,1442,1442,1442,1442,0
20231212,153400,263335327,1442,1442,1442,1442,0
20231212,153300,263335327,1442,1442,1442,1442,0
20231212,153200,263335327,1442,1442,1442,1442,0
20231212,153100,263335327,1442,1442,1442,1442,565
20231212,153000,263335327,1442,1442,1442,1442,565
20231212,152900,262520597,1442,1442,1442,1442,0
20231212,152800,262520597,1442,1442,1442,1442,0
20231212,152700,262520597,1442,1442,1442,1442,0
20231212,152600,262520597,1442,1442,1442,1442,0
20231212,152500,262520597,1442,1442,1442,1442,0
20231212,152400,262520597,1442,1442,1442,1442,0
20231212,152300,262520597,1442,1442,1442,1442,0
20231212,152200,262520597,1442,1442,1442,1442,0
20231212,152100,262520597,1442,1442,1442,1442,0
20231212,152000,262520597,1442,1442,1442,1442,0
20231212,151900,262520597,1442,1441,1442,1441,318
20231212,151800,262062091,1441,1442,1442,1440,1303
20231212,151700,260183583,1442,1442,1442,1442,2
20231212,151600,260180699,1440,1440,1440,1440,0
20231212,151500,260180699,1440,1440,1440,1440,0
20231212,151400,260180699,1440,1442,1442,1440,210
20231212,151300,259878093,1442,1442,1442,1442,1
20231212,151200,259876651,1439,1439,1439,1439,1268
20231212,151100,258051999,1439,1442,1442,1439,2183
20231212,151000,254909741,1442,1442,1442,1442,105
20231212,150900,254758331,1443,1443,1443,1443,1
20231212,150800,254756888,1442,1442,1442,1442,100
20231212,150700,254612688,1443,1442,1443,1442,501
20231212,150600,253890245,1443,1443,1443,1443,114
20231212,150500,253725743,1444,1444,1444,1444,0
20231212,150400,253725743,1444,1444,1444,1444,692
20231212,150300,252726495,1444,1444,1444,1444,0
20231212,150200,252726495,1444,1444,1444,1444,0
20231212,150100,252726495,1444,1443,1444,1443,226
20231212,150000,252400376,1444,1444,1444,1444,1
20231212,145900,252398932,1443,1443,1443,1443,1876
20231212,145800,249691864,1443,1443,1443,1443,928
20231212,145700,248352760,1443,1443,1443,1443,0
20231212,145600,248352760,1443,1443,1443,1443,10
20231212,145500,248338330,1443,1441,1443,1441,111
20231212,145400,248178357,1442,1442,1442,1442,0
20231212,145300,248178357,1442,1441,1442,1441,1490
20231212,145200,246031160,1442,1442,1442,1442,0
20231212,145100,246031160,1442,1442,1442,1442,110
20231212,145000,245872540,1442,1440,1442,1440,3734
20231212,144900,240491324,1440,1440,1440,1440,4
20231212,144800,240485564,1440,1440,1440,1440,1
20231212,144700,240484124,1440,1440,1440,1440,3
20231212,144600,240479804,1440,1440,1440,1440,15
20231212,144500,240458204,1440,1440,1440,1440,1
20231212,144400,240456764,1440,1440,1440,1440,4
20231212,144300,240451004,1440,1440,1440,1439,54
20231212,144200,240373294,1440,1440,1440,1440,11
20231212,144100,240357454,1440,1440,1440,1439,318
20231212,144000,239899850,1440,1440,1440,1440,16
20231212,143900,239876810,1439,1440,1440,1439,493
20231212,143800,239167191,1440,1440,1440,1440,9
20231212,143700,239154231,1440,1440,1440,1440,0
20231212,143600,239154231,1440,1440,1440,1440,1
20231212,143500,239152791,1439,1439,1439,1438,2369
20231212,143400,235743900,1439,1439,1439,1439,2
20231212,143300,235741022,1439,1438,1439,1438,4
20231212,143200,235735267,1438,1439,1439,1438,28
20231212,143100,235695001,1439,1439,1439,1439,3
20231212,143000,235690684,1438,1439,1439,1438,54
20231212,142900,235613031,1439,1439,1439,1439,7
20231212,142800,235602958,1439,1439,1439,1438,53
20231212,142700,235526741,1439,1439,1439,1439,8
20231212,142600,235515229,1439,1439,1439,1439,1000
20231212,142500,234076229,1439,1439,1439,1439,0
20231212,142400,234076229,1439,1438,1439,1438,301
20231212,142300,233643390,1438,1438,1438,1438,250
20231212,142200,233283890,1437,1437,1437,1437,4101
20231212,142100,227390753,1437,1437,1437,1437,7
20231212,142000,227380694,1437,1437,1437,1437,100
20231212,141900,227236994,1436,1436,1436,1436,0
20231212,141800,227236994,1436,1436,1436,1436,1410
20231212,141700,225212234,1436,1436,1436,1436,0
20231212,141600,225212234,1436,1436,1436,1436,100
20231212,141500,225068634,1437,1437,1437,1437,0
20231212,141400,225068634,1437,1435,1437,1435,1016
20231212,141300,223610632,1436,1436,1436,1436,55
20231212,141200,223531652,1436,1436,1436,1436,0
20231212,141100,223531652,1436,1436,1436,1436,0
20231212,141000,223531652,1436,1436,1436,1436,0
20231212,140900,223531652,1436,1436,1436,1436,180
20231212,140800,223273172,1437,1437,1437,1437,0
20231212,140700,223273172,1437,1437,1437,1437,0
20231212,140600,223273172,1437,1437,1437,1437,50
20231212,140500,223201322,1437,1437,1437,1437,0
20231212,140400,223201322,1437,1437,1437,1437,0
20231212,140300,223201322,1437,1437,1437,1437,51
20231212,140200,223128035,1438,1438,1438,1438,0
20231212,140100,223128035,1438,1438,1438,1438,1
20231212,140000,223126597,1438,1438,1438,1438,0
20231212,135900,223126597,1438,1438,1438,1438,0
20231212,135800,223126597,1438,1438,1438,1438,0
20231212,135700,223126597,1438,1438,1438,1438,1
20231212,135600,223125159,1436,1436,1436,1436,0
20231212,135500,223125159,1436,1436,1436,1436,0
20231212,135400,223125159,1436,1436,1436,1436,0
20231212,135300,223125159,1436,1436,1436,1436,0
20231212,135200,223125159,1436,1436,1436,1436,0
20231212,135100,223125159,1436,1436,1436,1436,0
20231212,135000,223125159,1436,1436,1436,1436,349
20231212,134900,222623995,1436,1436,1436,1436,130
20231212,134800,222437315,1436,1436,1436,1436,0
20231212,134700,222437315,1436,1436,1436,1436,0
20231212,134600,222437315,1436,1437,1437,1436,500
20231212,134500,221719058,1438,1438,1438,1438,0
20231212,134400,221719058,1438,1438,1438,1438,1
20231212,134300,221717620,1438,1438,1438,1438,0
20231212,134200,221717620,1438,1438,1438,1438,2
20231212,134100,221714744,1438,1438,1438,1438,77
20231212,134000,221604018,1438,1438,1438,1438,252
20231212,133900,221241642,1438,1438,1438,1438,254
20231212,133800,220876390,1438,1438,1438,1438,223
20231212,133700,220555716,1438,1438,1438,1438,3350
20231212,133600,215738416,1436,1436,1436,1436,0
20231212,133500,215738416,1436,1436,1436,1436,0
20231212,133400,215738416,1436,1437,1437,1436,489
20231212,133300,215035990,1438,1438,1438,1438,13
20231212,133200,215017296,1438,1438,1438,1438,2
20231212,133100,215014420,1437,1437,1437,1437,0
20231212,133000,215014420,1437,1437,1437,1437,36
20231212,132900,214962688,1438,1438,1438,1438,1
20231212,132800,214961250,1438,1438,1438,1438,2
20231212,132700,214958374,1438,1438,1438,1438,502
20231212,132600,214236498,1438,1438,1438,1437,205
20231212,132500,213941910,1438,1438,1438,1438,2
20231212,132400,213939034,1437,1438,1438,1437,53
20231212,132300,213862871,1437,1436,1437,1436,513
20231212,132200,213126202,1436,1437,1437,1436,219
20231212,132100,212811717,1438,1438,1438,1438,1
20231212,132000,212810279,1438,1437,1438,1437,8
20231212,131900,212798781,1437,1437,1437,1437,1244
20231212,131800,211011153,1437,1437,1437,1437,100
20231212,131700,210867453,1437,1437,1437,1437,0
20231212,131600,210867453,1437,1435,1437,1434,968
20231212,131500,209478918,1436,1436,1436,1436,10
20231212,131400,209464558,1437,1437,1437,1437,0
20231212,131300,209464558,1437,1437,1437,1437,0
20231212,131200,209464558,1437,1437,1437,1437,72
20231212,131100,209361094,1435,1435,1435,1435,0
20231212,131000,209361094,1435,1435,1435,1435,0
20231212,130900,209361094,1435,1435,1435,1435,4
20231212,130800,209355354,1435,1436,1436,1435,29
20231212,130700,209313731,1436,1436,1436,1436,0
20231212,130600,209313731,1436,1436,1436,1436,500
20231212,130500,208595731,1436,1436,1436,1436,0
20231212,130400,208595731,1436,1436,1436,1436,0
20231212,130300,208595731,1436,1436,1436,1436,0
20231212,130200,208595731,1436,1436,1436,1436,0
20231212,130100,208595731,1436,1436,1436,1436,0
20231212,130000,208595731,1436,1436,1436,1436,0
20231212,125900,208595731,1436,1436,1436,1436,500
20231212,125800,207877731,1436,1436,1436,1436,0
20231212,125700,207877731,1436,1436,1436,1436,0
20231212,125600,207877731,1436,1436,1436,1436,0
20231212,125500,207877731,1436,1436,1436,1436,0
20231212,125400,207877731,1436,1436,1436,1436,0
20231212,125300,207877731,1436,1436,1436,1436,0
20231212,125200,207877731,1436,1436,1436,1436,5
20231212,125100,207870551,1437,1437,1437,1437,0
20231212,125000,207870551,1437,1437,1437,1437,0
20231212,124900,207870551,1437,1437,1437,1437,0
20231212,124800,207870551,1437,1437,1437,1437,300
20231212,124700,207439451,1437,1437,1437,1437,0
20231212,124600,207439451,1437,1437,1437,1437,0
20231212,124500,207439451,1437,1437,1437,1437,50
20231212,124400,207367601,1437,1437,1437,1437,0
20231212,124300,207367601,1437,1437,1437,1437,50
20231212,124200,207295751,1437,1437,1437,1437,0
20231212,124100,207295751,1437,1437,1437,1437,0
20231212,124000,207295751,1437,1437,1437,1437,1
20231212,123900,207294314,1437,1437,1437,1437,1
20231212,123800,207292877,1435,1435,1435,1435,0
20231212,123700,207292877,1435,1435,1435,1435,0
20231212,123600,207292877,1435,1435,1435,1435,0
20231212,123500,207292877,1435,1435,1435,1435,0
20231212,123400,207292877,1435,1435,1435,1435,0
20231212,123300,207292877,1435,1435,1435,1435,0
20231212,123200,207292877,1435,1435,1435,1435,0
20231212,123100,207292877,1435,1435,1435,1435,0
20231212,123000,207292877,1435,1435,1435,1435,0
20231212,122900,207292877,1435,1435,1435,1435,200
20231212,122800,207005877,1434,1434,1434,1434,0
20231212,122700,207005877,1434,1434,1434,1434,0
20231212,122600,207005877,1434,1434,1434,1434,0
20231212,122500,207005877,1434,1434,1434,1434,55
20231212,122400,206927007,1433,1433,1433,1433,0
20231212,122300,206927007,1433,1433,1433,1433,178
20231212,122200,206671933,1438,1438,1438,1438,0
20231212,122100,206671933,1438,1438,1438,1438,0
20231212,122000,206671933,1438,1438,1438,1438,0
20231212,121900,206671933,1438,1438,1438,1438,0
20231212,121800,206671933,1438,1438,1438,1438,0
20231212,121700,206671933,1438,1438,1438,1438,1
20231212,121600,206670495,1438,1438,1438,1438,2
20231212,121500,206667619,1438,1438,1438,1438,1
20231212,121400,206666181,1438,1438,1438,1438,1
20231212,121300,206664743,1437,1437,1437,1437,0
20231212,121200,206664743,1437,1437,1437,1437,541
20231212,121100,205887326,1433,1433,1433,1433,0
20231212,121000,205887326,1433,1433,1433,1433,392
20231212,120900,205325590,1433,1433,1433,1433,0
20231212,120800,205325590,1433,1433,1433,1433,100
20231212,120700,205182290,1433,1433,1433,1433,0
20231212,120600,205182290,1433,1433,1433,1433,0
20231212,120500,205182290,1433,1433,1433,1433,0
20231212,120400,205182290,1433,1434,1434,1433,3229
20231212,120300,200554921,1432,1432,1432,1432,0
20231212,120200,200554921,1432,1432,1432,1432,0
20231212,120100,200554921,1432,1436,1436,1432,20000
20231212,120000,171888029,1437,1437,1437,1437,0
20231212,115900,171888029,1437,1437,1437,1437,10
20231212,115800,171873659,1436,1436,1436,1436,0
20231212,115700,171873659,1436,1437,1437,1436,572
20231212,115600,171052266,1438,1438,1438,1438,0
20231212,115500,171052266,1438,1438,1438,1438,50
20231212,115400,170980366,1437,1437,1437,1437,2
20231212,115300,170977492,1436,1436,1436,1436,0
20231212,115200,170977492,1436,1437,1437,1436,5140
20231212,115100,163596450,1437,1436,1437,1436,292
20231212,115000,163177017,1436,1436,1436,1436,829
20231212,114900,161986573,1437,1437,1437,1437,142
20231212,114800,161782519,1437,1437,1437,1437,0
20231212,114700,161782519,1437,1437,1437,1437,0
20231212,114600,161782519,1437,1439,1439,1437,429
20231212,114500,161165846,1439,1439,1439,1439,0
20231212,114400,161165846,1439,1439,1439,1439,0
20231212,114300,161165846,1439,1439,1439,1439,1
20231212,114200,161164407,1437,1437,1437,1437,77
20231212,114100,161053758,1437,1437,1437,1437,0
20231212,114000,161053758,1437,1437,1437,1437,300
20231212,113900,160622658,1436,1436,1436,1436,0
20231212,113800,160622658,1436,1438,1438,1436,5238
20231212,113700,153099761,1439,1439,1439,1439,0
20231212,113600,153099761,1439,1440,1440,1439,63
20231212,113500,153009091,1440,1440,1440,1440,0
20231212,113400,153009091,1440,1440,1440,1440,0
20231212,113300,153009091,1440,1440,1440,1440,0
20231212,113200,153009091,1440,1440,1440,1440,0
20231212,113100,153009091,1440,1440,1440,1440,0
20231212,113000,153009091,1440,1440,1440,1440,1
20231212,112900,153007651,1440,1440,1440,1440,0
20231212,112800,153007651,1440,1438,1440,1438,105
20231212,112700,152856651,1439,1439,1439,1439,0
20231212,112600,152856651,1439,1439,1439,1439,1000
20231212,112500,151417651,1439,1439,1439,1439,0
20231212,112400,151417651,1439,1439,1439,1439,0
20231212,112300,151417651,1439,1439,1439,1439,36
20231212,112200,151365847,1439,1439,1439,1439,14
20231212,112100,151345701,1440,1440,1440,1440,99
20231212,112000,151203141,1439,1439,1439,1439,150
20231212,111900,150987291,1439,1439,1439,1439,1
20231212,111800,150985852,1440,1440,1440,1440,9
20231212,111700,150972892,1440,1440,1440,1440,0
20231212,111600,150972892,1440,1440,1440,1440,0
20231212,111500,150972892,1440,1440,1440,1440,20
20231212,111400,150944092,1440,1439,1440,1439,396
20231212,111300,150374198,1438,1438,1438,1438,0
20231212,111200,150374198,1438,1438,1438,1438,0
20231212,111100,150374198,1438,1438,1438,1438,180
20231212,111000,150115358,1438,1438,1438,1438,500
20231212,110900,149396358,1438,1438,1438,1438,0
20231212,110800,149396358,1438,1436,1438,1436,50
20231212,110700,149324516,1436,1436,1436,1436,0
20231212,110600,149324516,1436,1436,1436,1436,2
20231212,110500,149321644,1436,1436,1436,1436,0
20231212,110400,149321644,1436,1436,1436,1436,0
20231212,110300,149321644,1436,1434,1436,1434,2781
20231212,110200,145328528,1436,1436,1436,1436,2500
20231212,110100,141738528,1436,1435,1436,1434,515
20231212,110000,140999662,1436,1436,1436,1436,0
20231212,105900,140999662,1436,1436,1436,1436,3846
20231212,105800,135476806,1436,1437,1437,1436,1260
20231212,105700,133667340,1438,1438,1438,1438,0
20231212,105600,133667340,1438,1438,1438,1438,20
20231212,105500,133638580,1438,1438,1438,1438,0
20231212,105400,133638580,1438,1438,1438,1438,0
20231212,105300,133638580,1438,1438,1438,1438,145
20231212,105200,133430070,1437,1437,1437,1437,646
20231212,105100,132501768,1437,1437,1437,1437,0
20231212,105000,132501768,1437,1437,1437,1437,2
20231212,104900,132498894,1437,1437,1437,1437,0
20231212,104800,132498894,1437,1437,1437,1437,0
20231212,104700,132498894,1437,1435,1437,1435,8
20231212,104600,132487406,1437,1437,1437,1437,0
20231212,104500,132487406,1437,1437,1437,1437,3
20231212,104400,132483095,1437,1437,1437,1437,0
20231212,104300,132483095,1437,1437,1437,1437,1
20231212,104200,132481658,1434,1434,1434,1434,2
20231212,104100,132478790,1434,1437,1437,1434,73
20231212,104000,132374104,1434,1434,1434,1434,500
20231212,103900,131657104,1434,1434,1434,1434,0
20231212,103800,131657104,1434,1437,1437,1434,185
20231212,103700,131391811,1437,1437,1437,1437,4
20231212,103600,131386063,1434,1434,1434,1434,0
20231212,103500,131386063,1434,1434,1434,1434,700
20231212,103400,130382263,1434,1434,1434,1434,15
20231212,103300,130360753,1433,1434,1434,1433,1891
20231212,103200,127650949,1437,1437,1437,1437,16
20231212,103100,127627957,1433,1435,1435,1433,5001
20231212,103000,120460663,1433,1433,1433,1433,0
20231212,102900,120460663,1433,1433,1433,1433,177
20231212,102800,120207022,1433,1434,1434,1433,6
20231212,102700,120198423,1434,1434,1434,1434,0
20231212,102600,120198423,1434,1434,1434,1434,750
20231212,102500,119122923,1434,1434,1434,1434,150
20231212,102400,118907823,1434,1434,1434,1434,200
20231212,102300,118621023,1437,1437,1437,1437,1
20231212,102200,118619586,1433,1436,1436,1433,4451
20231212,102100,112239267,1435,1435,1435,1435,0
20231212,102000,112239267,1435,1435,1435,1435,0
20231212,101900,112239267,1435,1435,1435,1435,0
20231212,101800,112239267,1435,1435,1435,1435,453
20231212,101700,111589212,1433,1433,1433,1433,0
20231212,101600,111589212,1433,1438,1438,1433,3210
20231212,101500,106983129,1439,1439,1439,1439,0
20231212,101400,106983129,1439,1439,1439,1439,3454
20231212,101300,102012823,1440,1440,1440,1439,32
20231212,101200,101966744,1439,1439,1439,1439,50
20231212,101100,101894794,1440,1437,1440,1437,60
20231212,101000,101808544,1439,1437,1439,1437,11
20231212,100900,101792735,1437,1437,1437,1437,4040
20231212,100800,95987255,1436,1436,1436,1436,0
20231212,100700,95987255,1436,1436,1436,1436,1
20231212,100600,95985819,1436,1437,1437,1436,500
20231212,100500,95267705,1437,1437,1437,1437,0
20231212,100400,95267705,1437,1437,1437,1437,0
20231212,100300,95267705,1437,1438,1438,1437,2896
20231212,100200,91103943,1438,1438,1438,1438,5
20231212,100100,91096753,1438,1438,1438,1438,11
20231212,100000,91080935,1440,1440,1440,1440,50
20231212,095900,91008935,1432,1439,1439,1432,1799
20231212,095800,88429512,1442,1441,1442,1441,3797
20231212,095700,82954399,1442,1442,1442,1442,0
20231212,095600,82954399,1442,1442,1442,1442,0
20231212,095500,82954399,1442,1438,1442,1438,8
20231212,095400,82942873,1437,1437,1437,1437,1326
20231212,095300,81037411,1437,1437,1437,1437,30
20231212,095200,80994301,1438,1439,1439,1438,2325
20231212,095100,77650732,1439,1440,1440,1439,9690
20231212,095000,63706820,1439,1440,1440,1439,44
20231212,094900,63643503,1439,1440,1440,1439,1257
20231212,094800,61833823,1440,1441,1441,1440,3
20231212,094700,61829501,1441,1442,1442,1441,74
20231212,094600,61722797,1442,1442,1442,1442,40
20231212,094500,61665117,1442,1441,1442,1440,811
20231212,094400,60496665,1441,1441,1441,1440,3026
20231212,094300,56139025,1441,1441,1441,1441,41
20231212,094200,56079944,1441,1441,1441,1440,569
20231212,094100,55260554,1441,1441,1441,1441,103
20231212,094000,55112131,1441,1444,1444,1441,32
20231212,093900,55065974,1440,1444,1444,1440,1458
20231212,093800,52964020,1443,1443,1443,1443,19
20231212,093700,52936603,1444,1441,1444,1441,95
20231212,093600,52799666,1444,1442,1444,1440,10111
20231212,093500,38232972,1443,1444,1444,1443,33
20231212,093400,38185332,1444,1444,1444,1444,14
20231212,093300,38165116,1444,1445,1445,1444,16
20231212,093200,38142003,1444,1444,1444,1444,117
20231212,093100,37973055,1444,1444,1444,1443,33
20231212,093000,37925408,1444,1444,1444,1444,7
20231212,092900,37915300,1444,1444,1444,1444,1
20231212,092800,37913856,1444,1444,1444,1444,6040
20231212,092700,29192096,1445,1444,1445,1444,4037
20231212,092600,23362661,1444,1444,1444,1444,16
20231212,092500,23339557,1443,1444,1444,1443,10
20231212,092400,23325120,1445,1445,1445,1445,69
20231212,092300,23225415,1445,1446,1446,1445,31
20231212,092200,23180605,1446,1446,1446,1446,30
20231212,092100,23137225,1446,1446,1446,1446,15
20231212,092000,23115535,1446,1446,1446,1446,133
20231212,091900,22923217,1446,1442,1446,1442,116
20231212,091800,22755885,1446,1446,1446,1446,1015
20231212,091700,21288195,1446,1446,1446,1446,146
20231212,091600,21077079,1446,1446,1446,1446,15
20231212,091500,21055389,1446,1446,1446,1442,130
20231212,091400,20867809,1446,1446,1446,1446,0
20231212,091300,20867809,1446,1446,1446,1446,32
20231212,091200,20821537,1445,1445,1445,1445,409
20231212,091100,20230532,1445,1445,1445,1441,1791
20231212,091000,17643337,1440,1447,1447,1440,99
20231212,090900,17500471,1447,1445,1447,1445,97
20231212,090800,17360278,1445,1446,1447,1445,636
20231212,090700,16440936,1447,1445,1447,1445,4895
20231212,090600,9362906,1445,1445,1445,1445,7
20231212,090500,9352791,1444,1444,1445,1444,1036
20231212,090400,7856800,1439,1444,1444,1439,18
20231212,090300,7830818,1444,1444,1444,1444,35
20231212,090200,7780278,1439,1443,1443,1439,3222
20231212,090100,3140412,1443,1440,1443,1439,135
20231212,090000,2945998,1440,1442,1442,1440,2042