KissMeData/192410/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,202900,31639037,406,406,406,406,5442
20231212,202800,31639037,406,406,406,406,0
20231212,202700,31639037,406,406,406,406,0
20231212,202600,31639037,406,406,406,406,0
20231212,202500,31639037,406,406,406,406,0
20231212,202400,31639037,406,406,406,406,0
20231212,202300,31639037,406,406,406,406,0
20231212,202200,31639037,406,406,406,406,0
20231212,202100,31639037,406,406,406,406,0
20231212,202000,31639037,406,406,406,406,0
20231212,201900,31639037,406,406,406,406,0
20231212,201800,31639037,406,406,406,406,0
20231212,201700,31639037,406,406,406,406,0
20231212,201600,31639037,406,406,406,406,0
20231212,201500,31639037,406,406,406,406,0
20231212,201400,31639037,406,406,406,406,0
20231212,201300,31639037,406,406,406,406,0
20231212,201200,31639037,406,406,406,406,0
20231212,201100,31639037,406,406,406,406,0
20231212,201000,31639037,406,406,406,406,0
20231212,200900,31639037,406,406,406,406,0
20231212,200800,31639037,406,406,406,406,0
20231212,200700,31639037,406,406,406,406,0
20231212,200600,31639037,406,406,406,406,0
20231212,200500,31639037,406,406,406,406,0
20231212,200400,31639037,406,406,406,406,0
20231212,200300,31639037,406,406,406,406,0
20231212,200200,31639037,406,406,406,406,0
20231212,200100,31639037,406,406,406,406,0
20231212,200000,31639037,406,406,406,406,0
20231212,195900,31639037,406,406,406,406,5442
20231212,195800,31639037,406,406,406,406,0
20231212,195700,31639037,406,406,406,406,0
20231212,195600,31639037,406,406,406,406,0
20231212,195500,31639037,406,406,406,406,0
20231212,195400,31639037,406,406,406,406,0
20231212,195300,31639037,406,406,406,406,0
20231212,195200,31639037,406,406,406,406,0
20231212,195100,31639037,406,406,406,406,0
20231212,195000,31639037,406,406,406,406,0
20231212,194900,31639037,406,406,406,406,0
20231212,194800,31639037,406,406,406,406,0
20231212,194700,31639037,406,406,406,406,0
20231212,194600,31639037,406,406,406,406,0
20231212,194500,31639037,406,406,406,406,0
20231212,194400,31639037,406,406,406,406,0
20231212,194300,31639037,406,406,406,406,0
20231212,194200,31639037,406,406,406,406,0
20231212,194100,31639037,406,406,406,406,0
20231212,194000,31639037,406,406,406,406,0
20231212,193900,31639037,406,406,406,406,0
20231212,193800,31639037,406,406,406,406,0
20231212,193700,31639037,406,406,406,406,0
20231212,193600,31639037,406,406,406,406,0
20231212,193500,31639037,406,406,406,406,0
20231212,193400,31639037,406,406,406,406,0
20231212,193300,31639037,406,406,406,406,0
20231212,193200,31639037,406,406,406,406,0
20231212,193100,31639037,406,406,406,406,0
20231212,193000,31639037,406,406,406,406,0
20231212,192900,31639037,406,406,406,406,5442
20231212,192800,31639037,406,406,406,406,0
20231212,192700,31639037,406,406,406,406,0
20231212,192600,31639037,406,406,406,406,0
20231212,192500,31639037,406,406,406,406,0
20231212,192400,31639037,406,406,406,406,0
20231212,192300,31639037,406,406,406,406,0
20231212,192200,31639037,406,406,406,406,0
20231212,192100,31639037,406,406,406,406,0
20231212,192000,31639037,406,406,406,406,0
20231212,191900,31639037,406,406,406,406,0
20231212,191800,31639037,406,406,406,406,0
20231212,191700,31639037,406,406,406,406,0
20231212,191600,31639037,406,406,406,406,0
20231212,191500,31639037,406,406,406,406,0
20231212,191400,31639037,406,406,406,406,0
20231212,191300,31639037,406,406,406,406,0
20231212,191200,31639037,406,406,406,406,0
20231212,191100,31639037,406,406,406,406,0
20231212,191000,31639037,406,406,406,406,0
20231212,190900,31639037,406,406,406,406,0
20231212,190800,31639037,406,406,406,406,0
20231212,190700,31639037,406,406,406,406,0
20231212,190600,31639037,406,406,406,406,0
20231212,190500,31639037,406,406,406,406,0
20231212,190400,31639037,406,406,406,406,0
20231212,190300,31639037,406,406,406,406,0
20231212,190200,31639037,406,406,406,406,0
20231212,190100,31639037,406,406,406,406,0
20231212,190000,31639037,406,406,406,406,0
20231212,185900,31639037,406,406,406,406,5442
20231212,185800,31639037,406,406,406,406,0
20231212,185700,31639037,406,406,406,406,0
20231212,185600,31639037,406,406,406,406,0
20231212,185500,31639037,406,406,406,406,0
20231212,185400,31639037,406,406,406,406,0
20231212,185300,31639037,406,406,406,406,0
20231212,185200,31639037,406,406,406,406,0
20231212,185100,31639037,406,406,406,406,0
20231212,185000,31639037,406,406,406,406,0
20231212,184900,31639037,406,406,406,406,0
20231212,184800,31639037,406,406,406,406,0
20231212,184700,31639037,406,406,406,406,0
20231212,184600,31639037,406,406,406,406,0
20231212,184500,31639037,406,406,406,406,0
20231212,184400,31639037,406,406,406,406,0
20231212,184300,31639037,406,406,406,406,0
20231212,184200,31639037,406,406,406,406,0
20231212,184100,31639037,406,406,406,406,0
20231212,184000,31639037,406,406,406,406,0
20231212,183900,31639037,406,406,406,406,0
20231212,183800,31639037,406,406,406,406,0
20231212,183700,31639037,406,406,406,406,0
20231212,183600,31639037,406,406,406,406,0
20231212,183500,31639037,406,406,406,406,0
20231212,183400,31639037,406,406,406,406,0
20231212,183300,31639037,406,406,406,406,0
20231212,183200,31639037,406,406,406,406,0
20231212,183100,31639037,406,406,406,406,0
20231212,183000,31639037,406,406,406,406,0
20231212,182900,31639037,406,406,406,406,5442
20231212,182800,31639037,406,406,406,406,0
20231212,182700,31639037,406,406,406,406,0
20231212,182600,31639037,406,406,406,406,0
20231212,182500,31639037,406,406,406,406,0
20231212,182400,31639037,406,406,406,406,0
20231212,182300,31639037,406,406,406,406,0
20231212,182200,31639037,406,406,406,406,0
20231212,182100,31639037,406,406,406,406,0
20231212,182000,31639037,406,406,406,406,0
20231212,181900,31639037,406,406,406,406,0
20231212,181800,31639037,406,406,406,406,0
20231212,181700,31639037,406,406,406,406,0
20231212,181600,31639037,406,406,406,406,0
20231212,181500,31639037,406,406,406,406,0
20231212,181400,31639037,406,406,406,406,0
20231212,181300,31639037,406,406,406,406,0
20231212,181200,31639037,406,406,406,406,0
20231212,181100,31639037,406,406,406,406,0
20231212,181000,31639037,406,406,406,406,0
20231212,180900,31639037,406,406,406,406,0
20231212,180800,31639037,406,406,406,406,0
20231212,180700,31639037,406,406,406,406,0
20231212,180600,31639037,406,406,406,406,0
20231212,180500,31639037,406,406,406,406,0
20231212,180400,31639037,406,406,406,406,0
20231212,180300,31639037,406,406,406,406,0
20231212,180200,31639037,406,406,406,406,0
20231212,180100,31639037,406,406,406,406,0
20231212,180000,31639037,406,406,406,406,0
20231212,175900,31639037,406,406,406,406,5442
20231212,175800,31639037,406,406,406,406,0
20231212,175700,31639037,406,406,406,406,0
20231212,175600,31639037,406,406,406,406,0
20231212,175500,31639037,406,406,406,406,0
20231212,175400,31639037,406,406,406,406,0
20231212,175300,31639037,406,406,406,406,0
20231212,175200,31639037,406,406,406,406,0
20231212,175100,31639037,406,406,406,406,0
20231212,175000,31639037,406,406,406,406,0
20231212,174900,31639037,406,406,406,406,0
20231212,174800,31639037,406,406,406,406,0
20231212,174700,31639037,406,406,406,406,0
20231212,174600,31639037,406,406,406,406,0
20231212,174500,31639037,406,406,406,406,0
20231212,174400,31639037,406,406,406,406,0
20231212,174300,31639037,406,406,406,406,0
20231212,174200,31639037,406,406,406,406,0
20231212,174100,31639037,406,406,406,406,0
20231212,174000,31639037,406,406,406,406,0
20231212,173900,31639037,406,406,406,406,0
20231212,173800,31639037,406,406,406,406,0
20231212,173700,31639037,406,406,406,406,0
20231212,173600,31639037,406,406,406,406,0
20231212,173500,31639037,406,406,406,406,0
20231212,173400,31639037,406,406,406,406,0
20231212,173300,31639037,406,406,406,406,0
20231212,173200,31639037,406,406,406,406,0
20231212,173100,31639037,406,406,406,406,0
20231212,173000,31639037,406,406,406,406,0
20231212,172900,31639037,406,406,406,406,5442
20231212,172800,31639037,406,406,406,406,0
20231212,172700,31639037,406,406,406,406,0
20231212,172600,31639037,406,406,406,406,0
20231212,172500,31639037,406,406,406,406,0
20231212,172400,31639037,406,406,406,406,0
20231212,172300,31639037,406,406,406,406,0
20231212,172200,31639037,406,406,406,406,0
20231212,172100,31639037,406,406,406,406,0
20231212,172000,31639037,406,406,406,406,0
20231212,171900,31639037,406,406,406,406,0
20231212,171800,31639037,406,406,406,406,0
20231212,171700,31639037,406,406,406,406,0
20231212,171600,31639037,406,406,406,406,0
20231212,171500,31639037,406,406,406,406,0
20231212,171400,31639037,406,406,406,406,0
20231212,171300,31639037,406,406,406,406,0
20231212,171200,31639037,406,406,406,406,0
20231212,171100,31639037,406,406,406,406,0
20231212,171000,31639037,406,406,406,406,0
20231212,170900,31639037,406,406,406,406,0
20231212,170800,31639037,406,406,406,406,0
20231212,170700,31639037,406,406,406,406,0
20231212,170600,31639037,406,406,406,406,0
20231212,170500,31639037,406,406,406,406,0
20231212,170400,31639037,406,406,406,406,0
20231212,170300,31639037,406,406,406,406,0
20231212,170200,31639037,406,406,406,406,0
20231212,170100,31639037,406,406,406,406,0
20231212,170000,31639037,406,406,406,406,0
20231212,165900,31639037,406,406,406,406,5442
20231212,165800,31639037,406,406,406,406,0
20231212,165700,31639037,406,406,406,406,0
20231212,165600,31639037,406,406,406,406,0
20231212,165500,31639037,406,406,406,406,0
20231212,165400,31639037,406,406,406,406,0
20231212,165300,31639037,406,406,406,406,0
20231212,165200,31639037,406,406,406,406,0
20231212,165100,31639037,406,406,406,406,0
20231212,165000,31639037,406,406,406,406,0
20231212,164900,31639037,406,406,406,406,0
20231212,164800,31639037,406,406,406,406,0
20231212,164700,31639037,406,406,406,406,0
20231212,164600,31639037,406,406,406,406,0
20231212,164500,31639037,406,406,406,406,0
20231212,164400,31639037,406,406,406,406,0
20231212,164300,31639037,406,406,406,406,0
20231212,164200,31639037,406,406,406,406,0
20231212,164100,31639037,406,406,406,406,0
20231212,164000,31639037,406,406,406,406,0
20231212,163900,31639037,406,406,406,406,0
20231212,163800,31639037,406,406,406,406,0
20231212,163700,31639037,406,406,406,406,0
20231212,163600,31639037,406,406,406,406,0
20231212,163500,31639037,406,406,406,406,0
20231212,163400,31639037,406,406,406,406,0
20231212,163300,31639037,406,406,406,406,0
20231212,163200,31639037,406,406,406,406,0
20231212,163100,31639037,406,406,406,406,0
20231212,163000,31639037,406,406,406,406,0
20231212,162900,31639037,406,406,406,406,5442
20231212,162800,31639037,406,406,406,406,0
20231212,162700,31639037,406,406,406,406,0
20231212,162600,31639037,406,406,406,406,0
20231212,162500,31639037,406,406,406,406,0
20231212,162400,31639037,406,406,406,406,0
20231212,162300,31639037,406,406,406,406,0
20231212,162200,31639037,406,406,406,406,0
20231212,162100,31639037,406,406,406,406,0
20231212,162000,31639037,406,406,406,406,0
20231212,161900,31639037,406,406,406,406,0
20231212,161800,31639037,406,406,406,406,0
20231212,161700,31639037,406,406,406,406,0
20231212,161600,31639037,406,406,406,406,0
20231212,161500,31639037,406,406,406,406,0
20231212,161400,31639037,406,406,406,406,0
20231212,161300,31639037,406,406,406,406,0
20231212,161200,31639037,406,406,406,406,0
20231212,161100,31639037,406,406,406,406,0
20231212,161000,31639037,406,406,406,406,0
20231212,160900,31639037,406,406,406,406,0
20231212,160800,31639037,406,406,406,406,0
20231212,160700,31639037,406,406,406,406,0
20231212,160600,31639037,406,406,406,406,0
20231212,160500,31639037,406,406,406,406,0
20231212,160400,31639037,406,406,406,406,0
20231212,160300,31639037,406,406,406,406,0
20231212,160200,31639037,406,406,406,406,0
20231212,160100,31639037,406,406,406,406,0
20231212,160000,31639037,406,406,406,406,0
20231212,155900,31639037,406,406,406,406,5442
20231212,155800,31639037,406,406,406,406,0
20231212,155700,31639037,406,406,406,406,0
20231212,155600,31639037,406,406,406,406,0
20231212,155500,31639037,406,406,406,406,0
20231212,155400,31639037,406,406,406,406,0
20231212,155300,31639037,406,406,406,406,0
20231212,155200,31639037,406,406,406,406,0
20231212,155100,31639037,406,406,406,406,0
20231212,155000,31639037,406,406,406,406,0
20231212,154900,31639037,406,406,406,406,0
20231212,154800,31639037,406,406,406,406,0
20231212,154700,31639037,406,406,406,406,0
20231212,154600,31639037,406,406,406,406,0
20231212,154500,31639037,406,406,406,406,0
20231212,154400,31639037,406,406,406,406,0
20231212,154300,31639037,406,406,406,406,0
20231212,154200,31639037,406,406,406,406,0
20231212,154100,31639037,406,406,406,406,0
20231212,154000,31639037,406,406,406,406,0
20231212,153900,31639037,406,406,406,406,0
20231212,153800,31639037,406,406,406,406,0
20231212,153700,31639037,406,406,406,406,0
20231212,153600,31639037,406,406,406,406,0
20231212,153500,31639037,406,406,406,406,0
20231212,153400,31639037,406,406,406,406,0
20231212,153300,31639037,406,406,406,406,0
20231212,153200,31639037,406,406,406,406,0
20231212,153100,31639037,406,406,406,406,0
20231212,153000,31639037,406,406,406,406,5442
20231212,152900,29429585,406,406,406,406,0
20231212,152800,29429585,406,406,406,406,0
20231212,152700,29429585,406,406,406,406,0
20231212,152600,29429585,406,406,406,406,0
20231212,152500,29429585,406,406,406,406,0
20231212,152400,29429585,406,406,406,406,0
20231212,152300,29429585,406,406,406,406,0
20231212,152200,29429585,406,406,406,406,0
20231212,152100,29429585,406,406,406,406,0
20231212,152000,29429585,406,406,406,406,0
20231212,151900,29429585,406,406,406,406,0
20231212,151800,29429585,406,406,406,406,113
20231212,151700,29383707,406,406,406,406,0
20231212,151600,29383707,406,406,406,406,0
20231212,151500,29383707,406,406,406,406,0
20231212,151400,29383707,406,406,406,406,0
20231212,151300,29383707,406,406,406,406,0
20231212,151200,29383707,406,406,406,406,0
20231212,151100,29383707,406,406,406,406,0
20231212,151000,29383707,406,405,406,405,8
20231212,150900,29380466,406,406,406,406,0
20231212,150800,29380466,406,405,406,405,50
20231212,150700,29360215,405,405,405,405,0
20231212,150600,29360215,405,405,405,405,0
20231212,150500,29360215,405,405,405,405,500
20231212,150400,29157715,406,406,406,406,0
20231212,150300,29157715,406,406,406,406,0
20231212,150200,29157715,406,406,406,406,0
20231212,150100,29157715,406,406,406,406,0
20231212,150000,29157715,406,406,406,406,0
20231212,145900,29157715,406,406,406,406,0
20231212,145800,29157715,406,406,406,406,0
20231212,145700,29157715,406,406,406,406,0
20231212,145600,29157715,406,406,406,406,0
20231212,145500,29157715,406,406,406,406,0
20231212,145400,29157715,406,406,406,406,0
20231212,145300,29157715,406,406,406,406,0
20231212,145200,29157715,406,406,406,406,0
20231212,145100,29157715,406,406,406,406,0
20231212,145000,29157715,406,406,406,406,0
20231212,144900,29157715,406,406,406,406,0
20231212,144800,29157715,406,406,406,406,0
20231212,144700,29157715,406,406,406,406,0
20231212,144600,29157715,406,406,406,406,0
20231212,144500,29157715,406,406,406,406,10
20231212,144400,29153655,406,406,406,406,0
20231212,144300,29153655,406,406,406,406,0
20231212,144200,29153655,406,406,406,406,0
20231212,144100,29153655,406,406,406,406,0
20231212,144000,29153655,406,406,406,406,0
20231212,143900,29153655,406,406,406,406,0
20231212,143800,29153655,406,406,406,406,0
20231212,143700,29153655,406,406,406,406,0
20231212,143600,29153655,406,406,406,406,0
20231212,143500,29153655,406,406,406,406,0
20231212,143400,29153655,406,406,406,406,0
20231212,143300,29153655,406,406,406,406,0
20231212,143200,29153655,406,406,406,406,0
20231212,143100,29153655,406,406,406,406,0
20231212,143000,29153655,406,406,406,406,0
20231212,142900,29153655,406,406,406,406,2
20231212,142800,29152843,406,406,406,406,0
20231212,142700,29152843,406,406,406,406,0
20231212,142600,29152843,406,406,406,406,0
20231212,142500,29152843,406,406,406,406,0
20231212,142400,29152843,406,406,406,406,5
20231212,142300,29150813,405,405,405,405,10
20231212,142200,29146763,405,405,405,405,0
20231212,142100,29146763,405,405,405,405,0
20231212,142000,29146763,405,405,405,405,0
20231212,141900,29146763,405,405,405,405,0
20231212,141800,29146763,405,405,405,405,0
20231212,141700,29146763,405,405,405,405,0
20231212,141600,29146763,405,405,405,405,0
20231212,141500,29146763,405,405,405,405,10
20231212,141400,29142713,405,405,405,405,0
20231212,141300,29142713,405,405,405,405,1
20231212,141200,29142308,406,406,406,406,0
20231212,141100,29142308,406,406,406,406,0
20231212,141000,29142308,406,406,406,406,1
20231212,140900,29141902,406,406,406,406,0
20231212,140800,29141902,406,406,406,406,0
20231212,140700,29141902,406,406,406,406,0
20231212,140600,29141902,406,406,406,406,0
20231212,140500,29141902,406,406,406,406,0
20231212,140400,29141902,406,406,406,406,0
20231212,140300,29141902,406,406,406,406,0
20231212,140200,29141902,406,406,406,406,0
20231212,140100,29141902,406,406,406,406,0
20231212,140000,29141902,406,406,406,406,1
20231212,135900,29141496,402,402,402,402,0
20231212,135800,29141496,402,402,402,402,0
20231212,135700,29141496,402,405,405,402,691
20231212,135600,28861914,406,406,406,406,0
20231212,135500,28861914,406,406,406,406,0
20231212,135400,28861914,406,406,406,406,0
20231212,135300,28861914,406,406,406,406,0
20231212,135200,28861914,406,406,406,406,391
20231212,135100,28703168,406,406,406,406,3000
20231212,135000,27485168,405,405,405,405,0
20231212,134900,27485168,405,405,405,405,1
20231212,134800,27484763,406,406,406,406,0
20231212,134700,27484763,406,406,406,406,0
20231212,134600,27484763,406,406,406,406,0
20231212,134500,27484763,406,406,406,406,0
20231212,134400,27484763,406,406,406,406,1
20231212,134300,27484357,405,402,405,402,1629
20231212,134200,26825675,402,402,402,402,0
20231212,134100,26825675,402,402,402,402,16
20231212,134000,26819243,402,402,402,402,2
20231212,133900,26818439,402,402,402,402,0
20231212,133800,26818439,402,402,402,402,1
20231212,133700,26818037,401,401,401,401,0
20231212,133600,26818037,401,401,401,401,0
20231212,133500,26818037,401,401,401,401,0
20231212,133400,26818037,401,401,401,401,0
20231212,133300,26818037,401,401,401,401,0
20231212,133200,26818037,401,401,401,401,0
20231212,133100,26818037,401,401,401,401,183
20231212,133000,26744654,402,402,402,402,0
20231212,132900,26744654,402,402,402,402,0
20231212,132800,26744654,402,402,402,402,0
20231212,132700,26744654,402,402,402,402,0
20231212,132600,26744654,402,402,402,402,0
20231212,132500,26744654,402,402,402,402,0
20231212,132400,26744654,402,402,402,402,0
20231212,132300,26744654,402,402,402,402,0
20231212,132200,26744654,402,402,402,402,0
20231212,132100,26744654,402,402,402,402,0
20231212,132000,26744654,402,402,402,402,0
20231212,131900,26744654,402,402,402,402,1250
20231212,131800,26242154,402,402,402,402,0
20231212,131700,26242154,402,402,402,402,13
20231212,131600,26236928,402,402,402,402,5
20231212,131500,26234918,402,402,402,402,5
20231212,131400,26232908,402,402,402,402,1750
20231212,131300,25529408,402,402,402,402,1
20231212,131200,25529006,401,401,401,401,0
20231212,131100,25529006,401,401,401,401,0
20231212,131000,25529006,401,401,401,401,1753
20231212,130900,24826053,402,402,402,402,0
20231212,130800,24826053,402,402,402,402,0
20231212,130700,24826053,402,402,402,402,0
20231212,130600,24826053,402,402,402,402,0
20231212,130500,24826053,402,402,402,402,0
20231212,130400,24826053,402,402,402,402,0
20231212,130300,24826053,402,402,402,402,31
20231212,130200,24813591,402,402,402,402,0
20231212,130100,24813591,402,402,402,402,0
20231212,130000,24813591,402,402,402,402,0
20231212,125900,24813591,402,402,402,402,0
20231212,125800,24813591,402,402,402,402,0
20231212,125700,24813591,402,402,402,402,0
20231212,125600,24813591,402,402,402,402,0
20231212,125500,24813591,402,402,402,402,50
20231212,125400,24793491,402,402,402,402,0
20231212,125300,24793491,402,402,402,402,0
20231212,125200,24793491,402,402,402,402,500
20231212,125100,24592491,402,402,402,402,0
20231212,125000,24592491,402,402,402,402,0
20231212,124900,24592491,402,402,402,402,0
20231212,124800,24592491,402,402,402,402,0
20231212,124700,24592491,402,402,402,402,1
20231212,124600,24592089,401,401,401,401,0
20231212,124500,24592089,401,401,401,401,0
20231212,124400,24592089,401,401,401,401,0
20231212,124300,24592089,401,401,401,401,0
20231212,124200,24592089,401,401,401,401,0
20231212,124100,24592089,401,401,401,401,100
20231212,124000,24551989,402,402,402,402,6
20231212,123900,24549577,402,402,402,402,0
20231212,123800,24549577,402,402,402,402,0
20231212,123700,24549577,402,402,402,402,0
20231212,123600,24549577,402,402,402,402,0
20231212,123500,24549577,402,402,402,402,0
20231212,123400,24549577,402,402,402,402,0
20231212,123300,24549577,402,402,402,402,0
20231212,123200,24549577,402,402,402,402,0
20231212,123100,24549577,402,402,402,402,0
20231212,123000,24549577,402,402,402,402,0
20231212,122900,24549577,402,402,402,402,0
20231212,122800,24549577,402,402,402,402,0
20231212,122700,24549577,402,402,402,402,0
20231212,122600,24549577,402,402,402,402,0
20231212,122500,24549577,402,402,402,402,0
20231212,122400,24549577,402,402,402,402,0
20231212,122300,24549577,402,402,402,402,0
20231212,122200,24549577,402,402,402,402,5
20231212,122100,24547567,402,402,402,402,0
20231212,122000,24547567,402,402,402,402,18
20231212,121900,24540331,402,402,402,402,0
20231212,121800,24540331,402,402,402,402,0
20231212,121700,24540331,402,402,402,402,0
20231212,121600,24540331,402,402,402,402,0
20231212,121500,24540331,402,402,402,402,0
20231212,121400,24540331,402,402,402,402,0
20231212,121300,24540331,402,401,402,401,20
20231212,121200,24532305,401,401,401,401,102
20231212,121100,24491403,401,401,401,401,2
20231212,121000,24490601,401,401,401,401,0
20231212,120900,24490601,401,401,401,401,0
20231212,120800,24490601,401,401,401,401,0
20231212,120700,24490601,401,401,401,401,0
20231212,120600,24490601,401,401,401,401,0
20231212,120500,24490601,401,401,401,400,580
20231212,120400,24258579,401,401,401,401,1048
20231212,120300,23838331,401,401,401,401,0
20231212,120200,23838331,401,401,401,401,0
20231212,120100,23838331,401,401,401,401,100
20231212,120000,23798231,401,401,401,401,0
20231212,115900,23798231,401,401,401,401,0
20231212,115800,23798231,401,401,401,401,0
20231212,115700,23798231,401,401,401,401,0
20231212,115600,23798231,401,401,401,401,2591
20231212,115500,22759240,401,401,401,401,0
20231212,115400,22759240,401,401,401,401,0
20231212,115300,22759240,401,401,401,401,0
20231212,115200,22759240,401,401,401,401,1323
20231212,115100,22228717,401,401,401,401,0
20231212,115000,22228717,401,401,401,401,0
20231212,114900,22228717,401,401,401,401,0
20231212,114800,22228717,401,400,401,400,11
20231212,114700,22224316,401,401,401,401,1
20231212,114600,22223915,400,400,400,400,0
20231212,114500,22223915,400,400,400,400,0
20231212,114400,22223915,400,400,400,400,1000
20231212,114300,21823915,401,401,401,401,0
20231212,114200,21823915,401,401,401,401,0
20231212,114100,21823915,401,401,401,401,0
20231212,114000,21823915,401,401,401,401,0
20231212,113900,21823915,401,401,401,401,0
20231212,113800,21823915,401,401,401,401,0
20231212,113700,21823915,401,401,401,401,0
20231212,113600,21823915,401,401,401,401,11
20231212,113500,21819504,401,401,401,401,0
20231212,113400,21819504,401,401,401,401,0
20231212,113300,21819504,401,401,401,401,0
20231212,113200,21819504,401,401,401,401,3
20231212,113100,21818301,401,401,401,401,0
20231212,113000,21818301,401,401,401,401,1
20231212,112900,21817900,400,400,400,400,0
20231212,112800,21817900,400,400,400,400,500
20231212,112700,21617900,400,400,400,400,1000
20231212,112600,21217900,400,400,400,400,1000
20231212,112500,20817900,401,401,401,401,0
20231212,112400,20817900,401,401,401,401,0
20231212,112300,20817900,401,401,401,401,221
20231212,112200,20729279,401,401,401,401,0
20231212,112100,20729279,401,401,401,401,4570
20231212,112000,18896709,401,401,401,401,12
20231212,111900,18891897,401,401,401,401,0
20231212,111800,18891897,401,401,401,401,0
20231212,111700,18891897,401,401,401,401,100
20231212,111600,18851797,401,401,401,401,0
20231212,111500,18851797,401,401,401,401,0
20231212,111400,18851797,401,401,401,401,0
20231212,111300,18851797,401,401,401,401,0
20231212,111200,18851797,401,401,401,401,0
20231212,111100,18851797,401,401,401,401,0
20231212,111000,18851797,401,401,401,401,1
20231212,110900,18851396,401,401,401,401,1
20231212,110800,18850995,401,401,401,401,2
20231212,110700,18850193,401,401,401,401,0
20231212,110600,18850193,401,401,401,401,0
20231212,110500,18850193,401,401,401,401,1
20231212,110400,18849792,400,400,400,400,0
20231212,110300,18849792,400,400,400,400,0
20231212,110200,18849792,400,401,401,400,505
20231212,110100,18647292,401,401,401,401,0
20231212,110000,18647292,401,401,401,401,0
20231212,105900,18647292,401,401,401,401,0
20231212,105800,18647292,401,401,401,401,0
20231212,105700,18647292,401,401,401,401,0
20231212,105600,18647292,401,401,401,401,0
20231212,105500,18647292,401,401,401,401,0
20231212,105400,18647292,401,401,401,401,0
20231212,105300,18647292,401,401,401,401,0
20231212,105200,18647292,401,401,401,401,0
20231212,105100,18647292,401,401,401,401,0
20231212,105000,18647292,401,401,401,401,0
20231212,104900,18647292,401,401,401,401,0
20231212,104800,18647292,401,401,401,401,0
20231212,104700,18647292,401,401,401,401,0
20231212,104600,18647292,401,401,401,401,0
20231212,104500,18647292,401,401,401,401,35
20231212,104400,18633257,401,401,401,401,0
20231212,104300,18633257,401,401,401,401,0
20231212,104200,18633257,401,401,401,401,0
20231212,104100,18633257,401,401,401,401,0
20231212,104000,18633257,401,401,401,401,0
20231212,103900,18633257,401,401,401,401,0
20231212,103800,18633257,401,401,401,401,0
20231212,103700,18633257,401,401,401,401,0
20231212,103600,18633257,401,400,401,400,9
20231212,103500,18629656,400,400,400,400,142
20231212,103400,18572856,400,400,400,400,1000
20231212,103300,18172856,402,402,402,402,0
20231212,103200,18172856,402,402,402,402,0
20231212,103100,18172856,402,402,402,402,0
20231212,103000,18172856,402,402,402,402,0
20231212,102900,18172856,402,402,402,402,0
20231212,102800,18172856,402,402,402,402,0
20231212,102700,18172856,402,402,402,402,0
20231212,102600,18172856,402,402,402,402,0
20231212,102500,18172856,402,402,402,402,0
20231212,102400,18172856,402,402,402,402,0
20231212,102300,18172856,402,402,402,402,0
20231212,102200,18172856,402,402,402,402,0
20231212,102100,18172856,402,402,402,402,0
20231212,102000,18172856,402,402,402,402,0
20231212,101900,18172856,402,402,402,402,0
20231212,101800,18172856,402,402,402,402,9
20231212,101700,18169238,402,402,402,402,0
20231212,101600,18169238,402,402,402,402,1
20231212,101500,18168836,399,399,399,399,0
20231212,101400,18168836,399,399,399,399,96
20231212,101300,18130532,399,399,399,399,0
20231212,101200,18130532,399,399,399,399,10000
20231212,101100,14140532,401,402,402,401,265
20231212,101000,14034020,402,402,402,402,15
20231212,100900,14027990,402,402,402,402,0
20231212,100800,14027990,402,402,402,402,0
20231212,100700,14027990,402,402,402,402,0
20231212,100600,14027990,402,402,402,402,0
20231212,100500,14027990,402,402,402,402,0
20231212,100400,14027990,402,402,402,402,0
20231212,100300,14027990,402,402,402,402,298
20231212,100200,13908194,402,402,402,402,569
20231212,100100,13679456,402,402,402,402,924
20231212,100000,13308008,402,402,402,402,5
20231212,095900,13305998,402,402,402,402,0
20231212,095800,13305998,402,402,402,402,0
20231212,095700,13305998,402,401,402,401,177
20231212,095600,13235012,401,400,401,400,2983
20231212,095500,12038978,400,401,401,400,1600
20231212,095400,11397478,401,401,401,401,0
20231212,095300,11397478,401,401,401,401,1000
20231212,095200,10996478,401,401,401,401,0
20231212,095100,10996478,401,401,401,401,0
20231212,095000,10996478,401,401,401,401,0
20231212,094900,10996478,401,401,401,401,3
20231212,094800,10995275,401,401,401,401,1
20231212,094700,10994874,399,399,399,399,0
20231212,094600,10994874,399,399,399,399,3
20231212,094500,10993677,400,400,400,400,0
20231212,094400,10993677,400,400,400,400,0
20231212,094300,10993677,400,400,400,400,9
20231212,094200,10990077,400,400,400,400,263
20231212,094100,10884877,400,400,400,400,0
20231212,094000,10884877,400,400,400,400,5
20231212,093900,10882877,401,401,401,401,1
20231212,093800,10882476,400,400,400,400,1010
20231212,093700,10478476,401,401,401,401,1949
20231212,093600,9696927,400,400,400,400,642
20231212,093500,9440127,400,400,400,400,0
20231212,093400,9440127,400,400,400,400,0
20231212,093300,9440127,400,400,400,400,0
20231212,093200,9440127,400,400,400,400,27
20231212,093100,9429327,398,398,398,398,0
20231212,093000,9429327,398,398,398,398,0
20231212,092900,9429327,398,399,399,398,256
20231212,092800,9327407,399,400,400,399,1066
20231212,092700,8901755,401,400,401,400,277
20231212,092600,8790697,400,400,400,400,1
20231212,092500,8790297,401,401,401,401,0
20231212,092400,8790297,401,401,401,401,0
20231212,092300,8790297,401,401,401,401,0
20231212,092200,8790297,401,401,401,401,1
20231212,092100,8789896,401,402,402,401,532
20231212,092000,8576563,402,402,402,402,0
20231212,091900,8576563,402,402,402,402,0
20231212,091800,8576563,402,402,402,402,0
20231212,091700,8576563,402,402,402,402,0
20231212,091600,8576563,402,402,402,402,19
20231212,091500,8568925,402,402,402,402,0
20231212,091400,8568925,402,402,403,402,213
20231212,091300,8483111,403,400,403,400,81
20231212,091200,8450590,402,400,402,400,46
20231212,091100,8432102,401,401,401,401,20
20231212,091000,8424082,403,401,403,401,575
20231212,090900,8193133,401,401,401,401,0
20231212,090800,8193133,401,401,401,401,0
20231212,090700,8193133,401,401,401,401,24
20231212,090600,8183509,401,401,401,401,0
20231212,090500,8183509,401,401,401,397,502
20231212,090400,7984009,400,400,400,400,407
20231212,090300,7821209,407,405,407,391,19472
20231212,090200,24600,410,410,410,410,0
20231212,090100,24600,410,410,410,410,0
20231212,090000,24600,410,410,410,410,60