KissMeData/060560/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,193700,225985404,1204,1204,1204,1204,5311
20231207,193600,225985404,1204,1204,1204,1204,0
20231207,193500,225985404,1204,1204,1204,1204,0
20231207,193400,225985404,1204,1204,1204,1204,0
20231207,193300,225985404,1204,1204,1204,1204,0
20231207,193200,225985404,1204,1204,1204,1204,0
20231207,193100,225985404,1204,1204,1204,1204,0
20231207,193000,225985404,1204,1204,1204,1204,0
20231207,192900,225985404,1204,1204,1204,1204,0
20231207,192800,225985404,1204,1204,1204,1204,0
20231207,192700,225985404,1204,1204,1204,1204,0
20231207,192600,225985404,1204,1204,1204,1204,0
20231207,192500,225985404,1204,1204,1204,1204,0
20231207,192400,225985404,1204,1204,1204,1204,0
20231207,192300,225985404,1204,1204,1204,1204,0
20231207,192200,225985404,1204,1204,1204,1204,0
20231207,192100,225985404,1204,1204,1204,1204,0
20231207,192000,225985404,1204,1204,1204,1204,0
20231207,191900,225985404,1204,1204,1204,1204,0
20231207,191800,225985404,1204,1204,1204,1204,0
20231207,191700,225985404,1204,1204,1204,1204,0
20231207,191600,225985404,1204,1204,1204,1204,0
20231207,191500,225985404,1204,1204,1204,1204,0
20231207,191400,225985404,1204,1204,1204,1204,0
20231207,191300,225985404,1204,1204,1204,1204,0
20231207,191200,225985404,1204,1204,1204,1204,0
20231207,191100,225985404,1204,1204,1204,1204,0
20231207,191000,225985404,1204,1204,1204,1204,0
20231207,190900,225985404,1204,1204,1204,1204,0
20231207,190800,225985404,1204,1204,1204,1204,0
20231207,190700,225985404,1204,1204,1204,1204,5311
20231207,190600,225985404,1204,1204,1204,1204,0
20231207,190500,225985404,1204,1204,1204,1204,0
20231207,190400,225985404,1204,1204,1204,1204,0
20231207,190300,225985404,1204,1204,1204,1204,0
20231207,190200,225985404,1204,1204,1204,1204,0
20231207,190100,225985404,1204,1204,1204,1204,0
20231207,190000,225985404,1204,1204,1204,1204,0
20231207,185900,225985404,1204,1204,1204,1204,0
20231207,185800,225985404,1204,1204,1204,1204,0
20231207,185700,225985404,1204,1204,1204,1204,0
20231207,185600,225985404,1204,1204,1204,1204,0
20231207,185500,225985404,1204,1204,1204,1204,0
20231207,185400,225985404,1204,1204,1204,1204,0
20231207,185300,225985404,1204,1204,1204,1204,0
20231207,185200,225985404,1204,1204,1204,1204,0
20231207,185100,225985404,1204,1204,1204,1204,0
20231207,185000,225985404,1204,1204,1204,1204,0
20231207,184900,225985404,1204,1204,1204,1204,0
20231207,184800,225985404,1204,1204,1204,1204,0
20231207,184700,225985404,1204,1204,1204,1204,0
20231207,184600,225985404,1204,1204,1204,1204,0
20231207,184500,225985404,1204,1204,1204,1204,0
20231207,184400,225985404,1204,1204,1204,1204,0
20231207,184300,225985404,1204,1204,1204,1204,0
20231207,184200,225985404,1204,1204,1204,1204,0
20231207,184100,225985404,1204,1204,1204,1204,0
20231207,184000,225985404,1204,1204,1204,1204,0
20231207,183900,225985404,1204,1204,1204,1204,0
20231207,183800,225985404,1204,1204,1204,1204,0
20231207,183700,225985404,1204,1204,1204,1204,5311
20231207,183600,225985404,1204,1204,1204,1204,0
20231207,183500,225985404,1204,1204,1204,1204,0
20231207,183400,225985404,1204,1204,1204,1204,0
20231207,183300,225985404,1204,1204,1204,1204,0
20231207,183200,225985404,1204,1204,1204,1204,0
20231207,183100,225985404,1204,1204,1204,1204,0
20231207,183000,225985404,1204,1204,1204,1204,0
20231207,182900,225985404,1204,1204,1204,1204,0
20231207,182800,225985404,1204,1204,1204,1204,0
20231207,182700,225985404,1204,1204,1204,1204,0
20231207,182600,225985404,1204,1204,1204,1204,0
20231207,182500,225985404,1204,1204,1204,1204,0
20231207,182400,225985404,1204,1204,1204,1204,0
20231207,182300,225985404,1204,1204,1204,1204,0
20231207,182200,225985404,1204,1204,1204,1204,0
20231207,182100,225985404,1204,1204,1204,1204,0
20231207,182000,225985404,1204,1204,1204,1204,0
20231207,181900,225985404,1204,1204,1204,1204,0
20231207,181800,225985404,1204,1204,1204,1204,0
20231207,181700,225985404,1204,1204,1204,1204,0
20231207,181600,225985404,1204,1204,1204,1204,0
20231207,181500,225985404,1204,1204,1204,1204,0
20231207,181400,225985404,1204,1204,1204,1204,0
20231207,181300,225985404,1204,1204,1204,1204,0
20231207,181200,225985404,1204,1204,1204,1204,0
20231207,181100,225985404,1204,1204,1204,1204,0
20231207,181000,225985404,1204,1204,1204,1204,0
20231207,180900,225985404,1204,1204,1204,1204,0
20231207,180800,225985404,1204,1204,1204,1204,0
20231207,180700,225985404,1204,1204,1204,1204,5311
20231207,180600,225985404,1204,1204,1204,1204,0
20231207,180500,225985404,1204,1204,1204,1204,0
20231207,180400,225985404,1204,1204,1204,1204,0
20231207,180300,225985404,1204,1204,1204,1204,0
20231207,180200,225985404,1204,1204,1204,1204,0
20231207,180100,225985404,1204,1204,1204,1204,0
20231207,180000,225985404,1204,1204,1204,1204,0
20231207,175900,225985404,1204,1204,1204,1204,0
20231207,175800,225985404,1204,1204,1204,1204,0
20231207,175700,225985404,1204,1204,1204,1204,0
20231207,175600,225985404,1204,1204,1204,1204,0
20231207,175500,225985404,1204,1204,1204,1204,0
20231207,175400,225985404,1204,1204,1204,1204,0
20231207,175300,225985404,1204,1204,1204,1204,0
20231207,175200,225985404,1204,1204,1204,1204,0
20231207,175100,225985404,1204,1204,1204,1204,0
20231207,175000,225985404,1204,1204,1204,1204,0
20231207,174900,225985404,1204,1204,1204,1204,0
20231207,174800,225985404,1204,1204,1204,1204,0
20231207,174700,225985404,1204,1204,1204,1204,0
20231207,174600,225985404,1204,1204,1204,1204,0
20231207,174500,225985404,1204,1204,1204,1204,0
20231207,174400,225985404,1204,1204,1204,1204,0
20231207,174300,225985404,1204,1204,1204,1204,0
20231207,174200,225985404,1204,1204,1204,1204,0
20231207,174100,225985404,1204,1204,1204,1204,0
20231207,174000,225985404,1204,1204,1204,1204,0
20231207,173900,225985404,1204,1204,1204,1204,0
20231207,173800,225985404,1204,1204,1204,1204,0
20231207,173700,225985404,1204,1204,1204,1204,5311
20231207,173600,225985404,1204,1204,1204,1204,0
20231207,173500,225985404,1204,1204,1204,1204,0
20231207,173400,225985404,1204,1204,1204,1204,0
20231207,173300,225985404,1204,1204,1204,1204,0
20231207,173200,225985404,1204,1204,1204,1204,0
20231207,173100,225985404,1204,1204,1204,1204,0
20231207,173000,225985404,1204,1204,1204,1204,0
20231207,172900,225985404,1204,1204,1204,1204,0
20231207,172800,225985404,1204,1204,1204,1204,0
20231207,172700,225985404,1204,1204,1204,1204,0
20231207,172600,225985404,1204,1204,1204,1204,0
20231207,172500,225985404,1204,1204,1204,1204,0
20231207,172400,225985404,1204,1204,1204,1204,0
20231207,172300,225985404,1204,1204,1204,1204,0
20231207,172200,225985404,1204,1204,1204,1204,0
20231207,172100,225985404,1204,1204,1204,1204,0
20231207,172000,225985404,1204,1204,1204,1204,0
20231207,171900,225985404,1204,1204,1204,1204,0
20231207,171800,225985404,1204,1204,1204,1204,0
20231207,171700,225985404,1204,1204,1204,1204,0
20231207,171600,225985404,1204,1204,1204,1204,0
20231207,171500,225985404,1204,1204,1204,1204,0
20231207,171400,225985404,1204,1204,1204,1204,0
20231207,171300,225985404,1204,1204,1204,1204,0
20231207,171200,225985404,1204,1204,1204,1204,0
20231207,171100,225985404,1204,1204,1204,1204,0
20231207,171000,225985404,1204,1204,1204,1204,0
20231207,170900,225985404,1204,1204,1204,1204,0
20231207,170800,225985404,1204,1204,1204,1204,0
20231207,170700,225985404,1204,1204,1204,1204,5311
20231207,170600,225985404,1204,1204,1204,1204,0
20231207,170500,225985404,1204,1204,1204,1204,0
20231207,170400,225985404,1204,1204,1204,1204,0
20231207,170300,225985404,1204,1204,1204,1204,0
20231207,170200,225985404,1204,1204,1204,1204,0
20231207,170100,225985404,1204,1204,1204,1204,0
20231207,170000,225985404,1204,1204,1204,1204,0
20231207,165900,225985404,1204,1204,1204,1204,0
20231207,165800,225985404,1204,1204,1204,1204,0
20231207,165700,225985404,1204,1204,1204,1204,0
20231207,165600,225985404,1204,1204,1204,1204,0
20231207,165500,225985404,1204,1204,1204,1204,0
20231207,165400,225985404,1204,1204,1204,1204,0
20231207,165300,225985404,1204,1204,1204,1204,0
20231207,165200,225985404,1204,1204,1204,1204,0
20231207,165100,225985404,1204,1204,1204,1204,0
20231207,165000,225985404,1204,1204,1204,1204,0
20231207,164900,225985404,1204,1204,1204,1204,0
20231207,164800,225985404,1204,1204,1204,1204,0
20231207,164700,225985404,1204,1204,1204,1204,0
20231207,164600,225985404,1204,1204,1204,1204,0
20231207,164500,225985404,1204,1204,1204,1204,0
20231207,164400,225985404,1204,1204,1204,1204,0
20231207,164300,225985404,1204,1204,1204,1204,0
20231207,164200,225985404,1204,1204,1204,1204,0
20231207,164100,225985404,1204,1204,1204,1204,0
20231207,164000,225985404,1204,1204,1204,1204,0
20231207,163900,225985404,1204,1204,1204,1204,0
20231207,163800,225985404,1204,1204,1204,1204,0
20231207,163700,225985404,1204,1204,1204,1204,5311
20231207,163600,225985404,1204,1204,1204,1204,0
20231207,163500,225985404,1204,1204,1204,1204,0
20231207,163400,225985404,1204,1204,1204,1204,0
20231207,163300,225985404,1204,1204,1204,1204,0
20231207,163200,225985404,1204,1204,1204,1204,0
20231207,163100,225985404,1204,1204,1204,1204,0
20231207,163000,225985404,1204,1204,1204,1204,0
20231207,162900,225985404,1204,1204,1204,1204,0
20231207,162800,225985404,1204,1204,1204,1204,0
20231207,162700,225985404,1204,1204,1204,1204,0
20231207,162600,225985404,1204,1204,1204,1204,0
20231207,162500,225985404,1204,1204,1204,1204,0
20231207,162400,225985404,1204,1204,1204,1204,0
20231207,162300,225985404,1204,1204,1204,1204,0
20231207,162200,225985404,1204,1204,1204,1204,0
20231207,162100,225985404,1204,1204,1204,1204,0
20231207,162000,225985404,1204,1204,1204,1204,0
20231207,161900,225985404,1204,1204,1204,1204,0
20231207,161800,225985404,1204,1204,1204,1204,0
20231207,161700,225985404,1204,1204,1204,1204,0
20231207,161600,225985404,1204,1204,1204,1204,0
20231207,161500,225985404,1204,1204,1204,1204,0
20231207,161400,225985404,1204,1204,1204,1204,0
20231207,161300,225985404,1204,1204,1204,1204,0
20231207,161200,225985404,1204,1204,1204,1204,0
20231207,161100,225985404,1204,1204,1204,1204,0
20231207,161000,225985404,1204,1204,1204,1204,0
20231207,160900,225985404,1204,1204,1204,1204,0
20231207,160800,225985404,1204,1204,1204,1204,0
20231207,160700,225985404,1204,1204,1204,1204,5311
20231207,160600,225985404,1204,1204,1204,1204,0
20231207,160500,225985404,1204,1204,1204,1204,0
20231207,160400,225985404,1204,1204,1204,1204,0
20231207,160300,225985404,1204,1204,1204,1204,0
20231207,160200,225985404,1204,1204,1204,1204,0
20231207,160100,225985404,1204,1204,1204,1204,0
20231207,160000,225985404,1204,1204,1204,1204,0
20231207,155900,225985404,1204,1204,1204,1204,0
20231207,155800,225985404,1204,1204,1204,1204,0
20231207,155700,225985404,1204,1204,1204,1204,0
20231207,155600,225985404,1204,1204,1204,1204,0
20231207,155500,225985404,1204,1204,1204,1204,0
20231207,155400,225985404,1204,1204,1204,1204,0
20231207,155300,225985404,1204,1204,1204,1204,0
20231207,155200,225985404,1204,1204,1204,1204,0
20231207,155100,225985404,1204,1204,1204,1204,0
20231207,155000,225985404,1204,1204,1204,1204,0
20231207,154900,225985404,1204,1204,1204,1204,0
20231207,154800,225985404,1204,1204,1204,1204,0
20231207,154700,225985404,1204,1204,1204,1204,0
20231207,154600,225985404,1204,1204,1204,1204,0
20231207,154500,225985404,1204,1204,1204,1204,0
20231207,154400,225985404,1204,1204,1204,1204,0
20231207,154300,225985404,1204,1204,1204,1204,0
20231207,154200,225985404,1204,1204,1204,1204,0
20231207,154100,225985404,1204,1204,1204,1204,0
20231207,154000,225985404,1204,1204,1204,1204,0
20231207,153900,225985404,1204,1204,1204,1204,0
20231207,153800,225985404,1204,1204,1204,1204,0
20231207,153700,225985404,1204,1204,1204,1204,5311
20231207,153600,225985404,1204,1204,1204,1204,0
20231207,153500,225985404,1204,1204,1204,1204,0
20231207,153400,225985404,1204,1204,1204,1204,0
20231207,153300,225985404,1204,1204,1204,1204,0
20231207,153200,225985404,1204,1204,1204,1204,0
20231207,153100,225985404,1204,1204,1204,1204,0
20231207,153000,225985404,1204,1204,1204,1204,5311
20231207,152900,219590960,1205,1205,1205,1205,0
20231207,152800,219590960,1205,1205,1205,1205,0
20231207,152700,219590960,1205,1205,1205,1205,0
20231207,152600,219590960,1205,1205,1205,1205,0
20231207,152500,219590960,1205,1205,1205,1205,0
20231207,152400,219590960,1205,1205,1205,1205,0
20231207,152300,219590960,1205,1205,1205,1205,0
20231207,152200,219590960,1205,1205,1205,1205,0
20231207,152100,219590960,1205,1205,1205,1205,0
20231207,152000,219590960,1205,1205,1205,1205,0
20231207,151900,219590960,1205,1205,1205,1205,1
20231207,151800,219589755,1205,1208,1208,1205,2581
20231207,151700,216477482,1206,1206,1206,1205,2655
20231207,151600,213277365,1206,1206,1206,1206,8
20231207,151500,213267717,1207,1207,1207,1207,0
20231207,151400,213267717,1207,1207,1207,1207,13
20231207,151300,213252026,1207,1207,1207,1207,0
20231207,151200,213252026,1207,1207,1207,1207,80
20231207,151100,213155466,1208,1208,1208,1208,0
20231207,151000,213155466,1208,1208,1208,1208,0
20231207,150900,213155466,1208,1208,1208,1208,0
20231207,150800,213155466,1208,1208,1208,1205,7
20231207,150700,213147013,1208,1208,1208,1208,0
20231207,150600,213147013,1208,1208,1208,1208,0
20231207,150500,213147013,1208,1207,1208,1207,20
20231207,150400,213122868,1207,1207,1207,1207,56
20231207,150300,213055276,1208,1208,1208,1208,0
20231207,150200,213055276,1208,1208,1208,1208,0
20231207,150100,213055276,1208,1208,1208,1208,0
20231207,150000,213055276,1208,1208,1208,1208,0
20231207,145900,213055276,1208,1208,1208,1208,0
20231207,145800,213055276,1208,1208,1208,1208,0
20231207,145700,213055276,1208,1208,1208,1208,0
20231207,145600,213055276,1208,1208,1208,1208,0
20231207,145500,213055276,1208,1208,1208,1208,0
20231207,145400,213055276,1208,1208,1208,1208,0
20231207,145300,213055276,1208,1208,1208,1208,0
20231207,145200,213055276,1208,1208,1208,1208,0
20231207,145100,213055276,1208,1205,1208,1205,802
20231207,145000,212088863,1204,1205,1205,1204,1504
20231207,144900,210276596,1208,1208,1208,1208,0
20231207,144800,210276596,1208,1208,1208,1208,0
20231207,144700,210276596,1208,1208,1208,1208,0
20231207,144600,210276596,1208,1208,1209,1208,7
20231207,144500,210268139,1205,1205,1205,1205,0
20231207,144400,210268139,1205,1205,1205,1205,515
20231207,144300,209647564,1209,1209,1209,1209,20
20231207,144200,209623384,1210,1210,1210,1210,0
20231207,144100,209623384,1210,1210,1210,1210,0
20231207,144000,209623384,1210,1210,1210,1210,0
20231207,143900,209623384,1210,1210,1210,1210,1
20231207,143800,209622174,1210,1210,1210,1210,0
20231207,143700,209622174,1210,1210,1210,1210,1
20231207,143600,209620964,1211,1211,1211,1211,0
20231207,143500,209620964,1211,1211,1211,1211,0
20231207,143400,209620964,1211,1207,1211,1207,1794
20231207,143300,207455527,1207,1204,1207,1204,251
20231207,143200,207153320,1207,1207,1207,1207,828
20231207,143100,206153924,1207,1207,1207,1207,0
20231207,143000,206153924,1207,1207,1207,1207,0
20231207,142900,206153924,1207,1207,1207,1207,0
20231207,142800,206153924,1207,1207,1207,1207,0
20231207,142700,206153924,1207,1207,1207,1207,0
20231207,142600,206153924,1207,1207,1207,1207,0
20231207,142500,206153924,1207,1207,1207,1207,0
20231207,142400,206153924,1207,1207,1207,1207,0
20231207,142300,206153924,1207,1207,1207,1207,0
20231207,142200,206153924,1207,1207,1207,1207,0
20231207,142100,206153924,1207,1207,1207,1207,0
20231207,142000,206153924,1207,1207,1207,1207,0
20231207,141900,206153924,1207,1207,1207,1207,16
20231207,141800,206134612,1207,1207,1207,1207,0
20231207,141700,206134612,1207,1207,1207,1207,0
20231207,141600,206134612,1207,1207,1207,1207,0
20231207,141500,206134612,1207,1207,1207,1207,0
20231207,141400,206134612,1207,1207,1207,1207,1
20231207,141300,206133405,1204,1204,1204,1204,1047
20231207,141200,204872817,1207,1207,1207,1207,0
20231207,141100,204872817,1207,1207,1207,1207,1300
20231207,141000,203303717,1207,1207,1207,1207,0
20231207,140900,203303717,1207,1207,1207,1207,0
20231207,140800,203303717,1207,1207,1207,1207,0
20231207,140700,203303717,1207,1207,1207,1207,0
20231207,140600,203303717,1207,1207,1207,1207,0
20231207,140500,203303717,1207,1207,1207,1207,0
20231207,140400,203303717,1207,1207,1207,1207,0
20231207,140300,203303717,1207,1207,1207,1207,0
20231207,140200,203303717,1207,1207,1207,1207,0
20231207,140100,203303717,1207,1207,1207,1207,0
20231207,140000,203303717,1207,1207,1207,1207,0
20231207,135900,203303717,1207,1207,1207,1207,0
20231207,135800,203303717,1207,1207,1207,1207,0
20231207,135700,203303717,1207,1207,1207,1207,0
20231207,135600,203303717,1207,1205,1207,1204,570
20231207,135500,202617355,1207,1207,1207,1207,0
20231207,135400,202617355,1207,1207,1207,1207,0
20231207,135300,202617355,1207,1207,1207,1207,0
20231207,135200,202617355,1207,1207,1207,1207,0
20231207,135100,202617355,1207,1207,1207,1207,0
20231207,135000,202617355,1207,1207,1207,1207,17
20231207,134900,202596836,1207,1207,1207,1207,0
20231207,134800,202596836,1207,1207,1207,1207,0
20231207,134700,202596836,1207,1207,1207,1207,0
20231207,134600,202596836,1207,1207,1207,1207,0
20231207,134500,202596836,1207,1207,1207,1207,10
20231207,134400,202584766,1207,1207,1207,1207,13
20231207,134300,202569075,1208,1208,1208,1208,0
20231207,134200,202569075,1208,1208,1208,1208,0
20231207,134100,202569075,1208,1208,1208,1208,0
20231207,134000,202569075,1208,1208,1208,1208,0
20231207,133900,202569075,1208,1205,1208,1205,124
20231207,133800,202419650,1208,1208,1208,1208,0
20231207,133700,202419650,1208,1208,1208,1208,0
20231207,133600,202419650,1208,1208,1208,1208,0
20231207,133500,202419650,1208,1208,1208,1208,0
20231207,133400,202419650,1208,1208,1208,1208,0
20231207,133300,202419650,1208,1208,1208,1208,0
20231207,133200,202419650,1208,1208,1208,1208,1
20231207,133100,202418442,1205,1205,1205,1205,0
20231207,133000,202418442,1205,1205,1205,1205,9
20231207,132900,202407597,1209,1209,1209,1209,0
20231207,132800,202407597,1209,1209,1209,1209,0
20231207,132700,202407597,1209,1209,1209,1209,0
20231207,132600,202407597,1209,1209,1209,1209,0
20231207,132500,202407597,1209,1209,1209,1209,0
20231207,132400,202407597,1209,1209,1209,1209,0
20231207,132300,202407597,1209,1209,1209,1209,0
20231207,132200,202407597,1209,1209,1209,1209,0
20231207,132100,202407597,1209,1209,1209,1207,32
20231207,132000,202368969,1208,1208,1208,1208,0
20231207,131900,202368969,1208,1208,1208,1208,0
20231207,131800,202368969,1208,1208,1208,1208,10
20231207,131700,202356889,1210,1210,1210,1210,0
20231207,131600,202356889,1210,1210,1210,1210,0
20231207,131500,202356889,1210,1210,1210,1210,0
20231207,131400,202356889,1210,1210,1210,1210,0
20231207,131300,202356889,1210,1210,1210,1210,0
20231207,131200,202356889,1210,1210,1210,1210,0
20231207,131100,202356889,1210,1210,1210,1210,0
20231207,131000,202356889,1210,1210,1210,1210,0
20231207,130900,202356889,1210,1210,1210,1210,0
20231207,130800,202356889,1210,1210,1210,1210,0
20231207,130700,202356889,1210,1210,1210,1210,0
20231207,130600,202356889,1210,1210,1210,1210,10
20231207,130500,202344789,1210,1210,1210,1210,0
20231207,130400,202344789,1210,1210,1210,1210,0
20231207,130300,202344789,1210,1210,1210,1210,0
20231207,130200,202344789,1210,1210,1210,1210,0
20231207,130100,202344789,1210,1210,1210,1210,0
20231207,130000,202344789,1210,1210,1210,1210,0
20231207,125900,202344789,1210,1210,1210,1210,0
20231207,125800,202344789,1210,1210,1210,1210,0
20231207,125700,202344789,1210,1210,1210,1210,0
20231207,125600,202344789,1210,1210,1210,1210,0
20231207,125500,202344789,1210,1210,1210,1210,0
20231207,125400,202344789,1210,1210,1210,1210,0
20231207,125300,202344789,1210,1210,1210,1210,0
20231207,125200,202344789,1210,1210,1210,1210,0
20231207,125100,202344789,1210,1207,1210,1204,1977
20231207,125000,199960218,1211,1211,1211,1211,0
20231207,124900,199960218,1211,1207,1211,1207,3
20231207,124800,199956593,1211,1211,1211,1211,0
20231207,124700,199956593,1211,1211,1211,1211,0
20231207,124600,199956593,1211,1211,1211,1211,0
20231207,124500,199956593,1211,1211,1211,1211,2
20231207,124400,199954171,1206,1206,1206,1206,2
20231207,124300,199951759,1211,1210,1211,1210,18
20231207,124200,199929974,1211,1210,1211,1210,2
20231207,124100,199927553,1211,1210,1211,1206,338
20231207,124000,199519293,1211,1211,1211,1211,0
20231207,123900,199519293,1211,1211,1211,1211,0
20231207,123800,199519293,1211,1211,1211,1211,0
20231207,123700,199519293,1211,1211,1211,1211,5
20231207,123600,199513238,1211,1211,1211,1211,0
20231207,123500,199513238,1211,1211,1211,1211,50
20231207,123400,199452688,1211,1211,1211,1211,0
20231207,123300,199452688,1211,1211,1211,1211,22
20231207,123200,199426046,1212,1212,1212,1212,0
20231207,123100,199426046,1212,1212,1212,1212,0
20231207,123000,199426046,1212,1212,1212,1212,0
20231207,122900,199426046,1212,1212,1212,1212,0
20231207,122800,199426046,1212,1212,1212,1212,0
20231207,122700,199426046,1212,1212,1212,1212,0
20231207,122600,199426046,1212,1212,1212,1212,51
20231207,122500,199364234,1212,1212,1212,1212,2
20231207,122400,199361810,1212,1212,1212,1212,0
20231207,122300,199361810,1212,1212,1212,1212,0
20231207,122200,199361810,1212,1212,1212,1212,0
20231207,122100,199361810,1212,1212,1212,1212,0
20231207,122000,199361810,1212,1211,1212,1211,583
20231207,121900,198655792,1211,1211,1211,1211,0
20231207,121800,198655792,1211,1211,1211,1211,10
20231207,121700,198643682,1210,1210,1210,1210,0
20231207,121600,198643682,1210,1210,1210,1210,300
20231207,121500,198280682,1210,1210,1210,1210,1300
20231207,121400,196707682,1211,1211,1211,1211,0
20231207,121300,196707682,1211,1211,1211,1211,0
20231207,121200,196707682,1211,1211,1211,1211,265
20231207,121100,196386767,1212,1212,1212,1212,0
20231207,121000,196386767,1212,1212,1212,1212,500
20231207,120900,195780767,1212,1213,1215,1212,1831
20231207,120800,193560738,1213,1212,1213,1212,106
20231207,120700,193432263,1212,1210,1212,1210,11288
20231207,120600,179772909,1209,1209,1209,1209,5622
20231207,120500,172975911,1209,1208,1209,1208,28
20231207,120400,172942067,1208,1208,1208,1208,500
20231207,120300,172338067,1209,1209,1209,1209,1104
20231207,120200,171003331,1208,1208,1208,1208,1555
20231207,120100,169124891,1207,1203,1207,1203,20415
20231207,120000,144563986,1207,1207,1207,1207,5
20231207,115900,144557951,1207,1207,1207,1207,0
20231207,115800,144557951,1207,1207,1207,1207,5
20231207,115700,144551916,1208,1208,1208,1208,3
20231207,115600,144548292,1208,1208,1208,1208,0
20231207,115500,144548292,1208,1203,1208,1203,12332
20231207,115400,129710991,1200,1200,1200,1200,1
20231207,115300,129709791,1203,1203,1203,1200,3
20231207,115200,129706185,1200,1200,1203,1200,3
20231207,115100,129702582,1203,1203,1203,1203,1
20231207,115000,129701379,1202,1202,1202,1202,7757
20231207,114900,120377465,1202,1202,1202,1202,0
20231207,114800,120377465,1202,1202,1202,1202,0
20231207,114700,120377465,1202,1202,1202,1202,0
20231207,114600,120377465,1202,1202,1202,1202,0
20231207,114500,120377465,1202,1202,1202,1202,0
20231207,114400,120377465,1202,1202,1202,1202,0
20231207,114300,120377465,1202,1202,1202,1202,0
20231207,114200,120377465,1202,1202,1202,1202,1
20231207,114100,120376263,1201,1201,1201,1201,0
20231207,114000,120376263,1201,1201,1201,1201,600
20231207,113900,119655663,1202,1202,1202,1202,0
20231207,113800,119655663,1202,1202,1202,1202,0
20231207,113700,119655663,1202,1202,1202,1202,0
20231207,113600,119655663,1202,1201,1202,1201,81
20231207,113500,119558381,1202,1202,1202,1202,0
20231207,113400,119558381,1202,1202,1202,1202,0
20231207,113300,119558381,1202,1202,1202,1202,0
20231207,113200,119558381,1202,1202,1202,1202,1
20231207,113100,119557179,1202,1202,1202,1202,1
20231207,113000,119555977,1201,1201,1201,1201,449
20231207,112900,119016728,1202,1202,1202,1202,2
20231207,112800,119014324,1202,1202,1202,1202,0
20231207,112700,119014324,1202,1201,1202,1201,201
20231207,112600,118772922,1202,1202,1202,1202,0
20231207,112500,118772922,1202,1202,1202,1202,0
20231207,112400,118772922,1202,1202,1202,1202,2
20231207,112300,118770518,1202,1202,1202,1202,1
20231207,112200,118769316,1200,1200,1200,1200,900
20231207,112100,117689316,1202,1202,1202,1202,0
20231207,112000,117689316,1202,1201,1202,1201,2950
20231207,111900,114145265,1201,1201,1201,1201,0
20231207,111800,114145265,1201,1201,1201,1201,0
20231207,111700,114145265,1201,1201,1201,1201,1
20231207,111600,114144064,1200,1200,1200,1200,1089
20231207,111500,112837264,1200,1200,1200,1200,2919
20231207,111400,109334464,1201,1201,1201,1201,2
20231207,111300,109332062,1200,1200,1200,1200,2082
20231207,111200,106833662,1200,1200,1200,1200,118
20231207,111100,106692062,1200,1200,1200,1200,0
20231207,111000,106692062,1200,1200,1200,1200,0
20231207,110900,106692062,1200,1200,1200,1200,0
20231207,110800,106692062,1200,1200,1200,1200,0
20231207,110700,106692062,1200,1200,1200,1200,0
20231207,110600,106692062,1200,1200,1200,1200,0
20231207,110500,106692062,1200,1200,1200,1200,2
20231207,110400,106689662,1200,1200,1200,1200,96
20231207,110300,106574462,1200,1200,1200,1200,0
20231207,110200,106574462,1200,1200,1200,1200,2
20231207,110100,106572062,1201,1201,1201,1201,0
20231207,110000,106572062,1201,1201,1201,1201,0
20231207,105900,106572062,1201,1201,1201,1201,0
20231207,105800,106572062,1201,1201,1201,1201,0
20231207,105700,106572062,1201,1201,1201,1201,0
20231207,105600,106572062,1201,1201,1201,1201,0
20231207,105500,106572062,1201,1201,1201,1201,0
20231207,105400,106572062,1201,1199,1201,1199,21
20231207,105300,106546881,1199,1199,1199,1199,212
20231207,105200,106292693,1201,1201,1201,1201,1
20231207,105100,106291492,1199,1199,1199,1199,0
20231207,105000,106291492,1199,1199,1199,1199,1660
20231207,104900,104301152,1201,1200,1201,1199,2018
20231207,104800,101881506,1200,1200,1200,1200,2000
20231207,104700,99481506,1202,1202,1202,1202,0
20231207,104600,99481506,1202,1202,1202,1202,0
20231207,104500,99481506,1202,1202,1202,1202,0
20231207,104400,99481506,1202,1202,1202,1202,0
20231207,104300,99481506,1202,1202,1202,1202,0
20231207,104200,99481506,1202,1202,1202,1202,0
20231207,104100,99481506,1202,1202,1202,1202,0
20231207,104000,99481506,1202,1202,1202,1202,1
20231207,103900,99480304,1199,1202,1202,1199,2
20231207,103800,99477903,1199,1199,1199,1199,1
20231207,103700,99476704,1202,1202,1202,1202,0
20231207,103600,99476704,1202,1202,1202,1202,2
20231207,103500,99474300,1202,1202,1202,1202,0
20231207,103400,99474300,1202,1199,1202,1199,881
20231207,103300,98417978,1202,1202,1202,1202,0
20231207,103200,98417978,1202,1202,1202,1202,0
20231207,103100,98417978,1202,1202,1202,1202,0
20231207,103000,98417978,1202,1202,1202,1202,0
20231207,102900,98417978,1202,1202,1202,1202,0
20231207,102800,98417978,1202,1199,1202,1199,2
20231207,102700,98415577,1202,1201,1202,1200,6812
20231207,102600,90241172,1202,1202,1202,1202,0
20231207,102500,90241172,1202,1202,1202,1202,0
20231207,102400,90241172,1202,1200,1202,1200,336
20231207,102300,89837970,1202,1202,1202,1202,0
20231207,102200,89837970,1202,1202,1202,1202,0
20231207,102100,89837970,1202,1202,1202,1202,0
20231207,102000,89837970,1202,1200,1202,1200,55
20231207,101900,89771948,1200,1200,1202,1200,7405
20231207,101800,80885946,1200,1200,1200,1200,2537
20231207,101700,77841546,1200,1201,1201,1200,4628
20231207,101600,72287596,1201,1201,1201,1201,0
20231207,101500,72287596,1201,1201,1201,1201,0
20231207,101400,72287596,1201,1201,1201,1201,1
20231207,101300,72286395,1201,1201,1201,1201,0
20231207,101200,72286395,1201,1201,1201,1201,2178
20231207,101100,69670617,1201,1201,1201,1201,29
20231207,101000,69635788,1201,1201,1201,1201,101
20231207,100900,69514487,1202,1202,1202,1202,0
20231207,100800,69514487,1202,1202,1202,1202,2241
20231207,100700,66820805,1203,1203,1203,1203,0
20231207,100600,66820805,1203,1203,1203,1203,0
20231207,100500,66820805,1203,1203,1203,1203,0
20231207,100400,66820805,1203,1203,1203,1203,0
20231207,100300,66820805,1203,1203,1203,1203,0
20231207,100200,66820805,1203,1203,1203,1203,620
20231207,100100,66074945,1203,1203,1203,1203,1
20231207,100000,66073742,1203,1203,1203,1203,0
20231207,095900,66073742,1203,1203,1203,1203,1
20231207,095800,66072539,1203,1203,1203,1203,0
20231207,095700,66072539,1203,1203,1203,1203,0
20231207,095600,66072539,1203,1203,1203,1203,263
20231207,095500,65756150,1203,1203,1203,1203,0
20231207,095400,65756150,1203,1203,1203,1203,88
20231207,095300,65650286,1202,1201,1202,1201,53
20231207,095200,65586632,1201,1201,1201,1201,2248
20231207,095100,62886784,1202,1202,1202,1202,100
20231207,095000,62766584,1202,1202,1202,1202,1535
20231207,094900,60921514,1203,1203,1203,1203,0
20231207,094800,60921514,1203,1203,1203,1203,0
20231207,094700,60921514,1203,1203,1203,1203,0
20231207,094600,60921514,1203,1203,1203,1203,630
20231207,094500,60163624,1203,1203,1203,1203,3
20231207,094400,60160015,1203,1203,1203,1203,0
20231207,094300,60160015,1203,1203,1203,1203,0
20231207,094200,60160015,1203,1203,1203,1203,0
20231207,094100,60160015,1203,1203,1203,1203,0
20231207,094000,60160015,1203,1200,1203,1199,642
20231207,093900,59389613,1200,1200,1200,1199,1695
20231207,093800,57355913,1200,1201,1201,1200,18375
20231207,093700,35304388,1203,1203,1203,1203,17
20231207,093600,35283937,1203,1203,1203,1203,1
20231207,093500,35282734,1200,1201,1203,1200,1746
20231207,093400,33187501,1201,1203,1203,1201,1780
20231207,093300,31049717,1201,1201,1201,1201,499
20231207,093200,30450418,1204,1204,1204,1204,0
20231207,093100,30450418,1204,1202,1204,1202,3395
20231207,093000,26369626,1205,1205,1205,1205,0
20231207,092900,26369626,1205,1205,1205,1205,0
20231207,092800,26369626,1205,1205,1205,1205,17
20231207,092700,26349141,1202,1202,1202,1202,0
20231207,092600,26349141,1202,1203,1203,1202,500
20231207,092500,25748105,1208,1208,1208,1208,0
20231207,092400,25748105,1208,1209,1209,1202,1002
20231207,092300,24543118,1203,1203,1203,1203,5
20231207,092200,24537103,1210,1210,1210,1210,0
20231207,092100,24537103,1210,1210,1210,1210,2482
20231207,092000,21533883,1210,1206,1210,1206,1240
20231207,091900,20034048,1206,1206,1206,1206,1
20231207,091800,20032842,1203,1203,1203,1203,10320
20231207,091700,7617882,1203,1203,1203,1203,530
20231207,091600,6980292,1206,1206,1206,1206,0
20231207,091500,6980292,1206,1206,1206,1206,0
20231207,091400,6980292,1206,1206,1206,1206,0
20231207,091300,6980292,1206,1206,1206,1206,0
20231207,091200,6980292,1206,1206,1206,1206,1
20231207,091100,6979086,1202,1202,1202,1202,0
20231207,091000,6979086,1202,1203,1203,1202,1613
20231207,090900,5040060,1202,1202,1202,1202,3
20231207,090800,5036454,1202,1204,1207,1200,1758
20231207,090700,2922129,1205,1207,1207,1205,2035
20231207,090600,467990,1207,1207,1207,1207,0
20231207,090500,467990,1207,1207,1207,1207,200
20231207,090400,226590,1206,1206,1206,1206,0
20231207,090300,226590,1206,1206,1206,1206,0
20231207,090200,226590,1206,1209,1209,1206,20
20231207,090100,202440,1205,1205,1205,1205,0
20231207,090000,202440,1205,1205,1205,1205,168