KissMeData/198440/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,203100,84516673,1700,1700,1700,1700,1224
20231211,203000,84516673,1700,1700,1700,1700,0
20231211,202900,84516673,1700,1700,1700,1700,0
20231211,202800,84516673,1700,1700,1700,1700,0
20231211,202700,84516673,1700,1700,1700,1700,0
20231211,202600,84516673,1700,1700,1700,1700,0
20231211,202500,84516673,1700,1700,1700,1700,0
20231211,202400,84516673,1700,1700,1700,1700,0
20231211,202300,84516673,1700,1700,1700,1700,0
20231211,202200,84516673,1700,1700,1700,1700,0
20231211,202100,84516673,1700,1700,1700,1700,0
20231211,202000,84516673,1700,1700,1700,1700,0
20231211,201900,84516673,1700,1700,1700,1700,0
20231211,201800,84516673,1700,1700,1700,1700,0
20231211,201700,84516673,1700,1700,1700,1700,0
20231211,201600,84516673,1700,1700,1700,1700,0
20231211,201500,84516673,1700,1700,1700,1700,0
20231211,201400,84516673,1700,1700,1700,1700,0
20231211,201300,84516673,1700,1700,1700,1700,0
20231211,201200,84516673,1700,1700,1700,1700,0
20231211,201100,84516673,1700,1700,1700,1700,0
20231211,201000,84516673,1700,1700,1700,1700,0
20231211,200900,84516673,1700,1700,1700,1700,0
20231211,200800,84516673,1700,1700,1700,1700,0
20231211,200700,84516673,1700,1700,1700,1700,0
20231211,200600,84516673,1700,1700,1700,1700,0
20231211,200500,84516673,1700,1700,1700,1700,0
20231211,200400,84516673,1700,1700,1700,1700,0
20231211,200300,84516673,1700,1700,1700,1700,0
20231211,200200,84516673,1700,1700,1700,1700,0
20231211,200100,84516673,1700,1700,1700,1700,1224
20231211,200000,84516673,1700,1700,1700,1700,0
20231211,195900,84516673,1700,1700,1700,1700,0
20231211,195800,84516673,1700,1700,1700,1700,0
20231211,195700,84516673,1700,1700,1700,1700,0
20231211,195600,84516673,1700,1700,1700,1700,0
20231211,195500,84516673,1700,1700,1700,1700,0
20231211,195400,84516673,1700,1700,1700,1700,0
20231211,195300,84516673,1700,1700,1700,1700,0
20231211,195200,84516673,1700,1700,1700,1700,0
20231211,195100,84516673,1700,1700,1700,1700,0
20231211,195000,84516673,1700,1700,1700,1700,0
20231211,194900,84516673,1700,1700,1700,1700,0
20231211,194800,84516673,1700,1700,1700,1700,0
20231211,194700,84516673,1700,1700,1700,1700,0
20231211,194600,84516673,1700,1700,1700,1700,0
20231211,194500,84516673,1700,1700,1700,1700,0
20231211,194400,84516673,1700,1700,1700,1700,0
20231211,194300,84516673,1700,1700,1700,1700,0
20231211,194200,84516673,1700,1700,1700,1700,0
20231211,194100,84516673,1700,1700,1700,1700,0
20231211,194000,84516673,1700,1700,1700,1700,0
20231211,193900,84516673,1700,1700,1700,1700,0
20231211,193800,84516673,1700,1700,1700,1700,0
20231211,193700,84516673,1700,1700,1700,1700,0
20231211,193600,84516673,1700,1700,1700,1700,0
20231211,193500,84516673,1700,1700,1700,1700,0
20231211,193400,84516673,1700,1700,1700,1700,0
20231211,193300,84516673,1700,1700,1700,1700,0
20231211,193200,84516673,1700,1700,1700,1700,0
20231211,193100,84516673,1700,1700,1700,1700,1224
20231211,193000,84516673,1700,1700,1700,1700,0
20231211,192900,84516673,1700,1700,1700,1700,0
20231211,192800,84516673,1700,1700,1700,1700,0
20231211,192700,84516673,1700,1700,1700,1700,0
20231211,192600,84516673,1700,1700,1700,1700,0
20231211,192500,84516673,1700,1700,1700,1700,0
20231211,192400,84516673,1700,1700,1700,1700,0
20231211,192300,84516673,1700,1700,1700,1700,0
20231211,192200,84516673,1700,1700,1700,1700,0
20231211,192100,84516673,1700,1700,1700,1700,0
20231211,192000,84516673,1700,1700,1700,1700,0
20231211,191900,84516673,1700,1700,1700,1700,0
20231211,191800,84516673,1700,1700,1700,1700,0
20231211,191700,84516673,1700,1700,1700,1700,0
20231211,191600,84516673,1700,1700,1700,1700,0
20231211,191500,84516673,1700,1700,1700,1700,0
20231211,191400,84516673,1700,1700,1700,1700,0
20231211,191300,84516673,1700,1700,1700,1700,0
20231211,191200,84516673,1700,1700,1700,1700,0
20231211,191100,84516673,1700,1700,1700,1700,0
20231211,191000,84516673,1700,1700,1700,1700,0
20231211,190900,84516673,1700,1700,1700,1700,0
20231211,190800,84516673,1700,1700,1700,1700,0
20231211,190700,84516673,1700,1700,1700,1700,0
20231211,190600,84516673,1700,1700,1700,1700,0
20231211,190500,84516673,1700,1700,1700,1700,0
20231211,190400,84516673,1700,1700,1700,1700,0
20231211,190300,84516673,1700,1700,1700,1700,0
20231211,190200,84516673,1700,1700,1700,1700,0
20231211,190100,84516673,1700,1700,1700,1700,1224
20231211,190000,84516673,1700,1700,1700,1700,0
20231211,185900,84516673,1700,1700,1700,1700,0
20231211,185800,84516673,1700,1700,1700,1700,0
20231211,185700,84516673,1700,1700,1700,1700,0
20231211,185600,84516673,1700,1700,1700,1700,0
20231211,185500,84516673,1700,1700,1700,1700,0
20231211,185400,84516673,1700,1700,1700,1700,0
20231211,185300,84516673,1700,1700,1700,1700,0
20231211,185200,84516673,1700,1700,1700,1700,0
20231211,185100,84516673,1700,1700,1700,1700,0
20231211,185000,84516673,1700,1700,1700,1700,0
20231211,184900,84516673,1700,1700,1700,1700,0
20231211,184800,84516673,1700,1700,1700,1700,0
20231211,184700,84516673,1700,1700,1700,1700,0
20231211,184600,84516673,1700,1700,1700,1700,0
20231211,184500,84516673,1700,1700,1700,1700,0
20231211,184400,84516673,1700,1700,1700,1700,0
20231211,184300,84516673,1700,1700,1700,1700,0
20231211,184200,84516673,1700,1700,1700,1700,0
20231211,184100,84516673,1700,1700,1700,1700,0
20231211,184000,84516673,1700,1700,1700,1700,0
20231211,183900,84516673,1700,1700,1700,1700,0
20231211,183800,84516673,1700,1700,1700,1700,0
20231211,183700,84516673,1700,1700,1700,1700,0
20231211,183600,84516673,1700,1700,1700,1700,0
20231211,183500,84516673,1700,1700,1700,1700,0
20231211,183400,84516673,1700,1700,1700,1700,0
20231211,183300,84516673,1700,1700,1700,1700,0
20231211,183200,84516673,1700,1700,1700,1700,0
20231211,183100,84516673,1700,1700,1700,1700,1224
20231211,183000,84516673,1700,1700,1700,1700,0
20231211,182900,84516673,1700,1700,1700,1700,0
20231211,182800,84516673,1700,1700,1700,1700,0
20231211,182700,84516673,1700,1700,1700,1700,0
20231211,182600,84516673,1700,1700,1700,1700,0
20231211,182500,84516673,1700,1700,1700,1700,0
20231211,182400,84516673,1700,1700,1700,1700,0
20231211,182300,84516673,1700,1700,1700,1700,0
20231211,182200,84516673,1700,1700,1700,1700,0
20231211,182100,84516673,1700,1700,1700,1700,0
20231211,182000,84516673,1700,1700,1700,1700,0
20231211,181900,84516673,1700,1700,1700,1700,0
20231211,181800,84516673,1700,1700,1700,1700,0
20231211,181700,84516673,1700,1700,1700,1700,0
20231211,181600,84516673,1700,1700,1700,1700,0
20231211,181500,84516673,1700,1700,1700,1700,0
20231211,181400,84516673,1700,1700,1700,1700,0
20231211,181300,84516673,1700,1700,1700,1700,0
20231211,181200,84516673,1700,1700,1700,1700,0
20231211,181100,84516673,1700,1700,1700,1700,0
20231211,181000,84516673,1700,1700,1700,1700,0
20231211,180900,84516673,1700,1700,1700,1700,0
20231211,180800,84516673,1700,1700,1700,1700,0
20231211,180700,84516673,1700,1700,1700,1700,0
20231211,180600,84516673,1700,1700,1700,1700,0
20231211,180500,84516673,1700,1700,1700,1700,0
20231211,180400,84516673,1700,1700,1700,1700,0
20231211,180300,84516673,1700,1700,1700,1700,0
20231211,180200,84516673,1700,1700,1700,1700,0
20231211,180100,84516673,1700,1700,1700,1700,1224
20231211,180000,84516673,1700,1700,1700,1700,0
20231211,175900,84516673,1700,1700,1700,1700,0
20231211,175800,84516673,1700,1700,1700,1700,0
20231211,175700,84516673,1700,1700,1700,1700,0
20231211,175600,84516673,1700,1700,1700,1700,0
20231211,175500,84516673,1700,1700,1700,1700,0
20231211,175400,84516673,1700,1700,1700,1700,0
20231211,175300,84516673,1700,1700,1700,1700,0
20231211,175200,84516673,1700,1700,1700,1700,0
20231211,175100,84516673,1700,1700,1700,1700,0
20231211,175000,84516673,1700,1700,1700,1700,0
20231211,174900,84516673,1700,1700,1700,1700,0
20231211,174800,84516673,1700,1700,1700,1700,0
20231211,174700,84516673,1700,1700,1700,1700,0
20231211,174600,84516673,1700,1700,1700,1700,0
20231211,174500,84516673,1700,1700,1700,1700,0
20231211,174400,84516673,1700,1700,1700,1700,0
20231211,174300,84516673,1700,1700,1700,1700,0
20231211,174200,84516673,1700,1700,1700,1700,0
20231211,174100,84516673,1700,1700,1700,1700,0
20231211,174000,84516673,1700,1700,1700,1700,0
20231211,173900,84516673,1700,1700,1700,1700,0
20231211,173800,84516673,1700,1700,1700,1700,0
20231211,173700,84516673,1700,1700,1700,1700,0
20231211,173600,84516673,1700,1700,1700,1700,0
20231211,173500,84516673,1700,1700,1700,1700,0
20231211,173400,84516673,1700,1700,1700,1700,0
20231211,173300,84516673,1700,1700,1700,1700,0
20231211,173200,84516673,1700,1700,1700,1700,0
20231211,173100,84516673,1700,1700,1700,1700,1224
20231211,173000,84516673,1700,1700,1700,1700,0
20231211,172900,84516673,1700,1700,1700,1700,0
20231211,172800,84516673,1700,1700,1700,1700,0
20231211,172700,84516673,1700,1700,1700,1700,0
20231211,172600,84516673,1700,1700,1700,1700,0
20231211,172500,84516673,1700,1700,1700,1700,0
20231211,172400,84516673,1700,1700,1700,1700,0
20231211,172300,84516673,1700,1700,1700,1700,0
20231211,172200,84516673,1700,1700,1700,1700,0
20231211,172100,84516673,1700,1700,1700,1700,0
20231211,172000,84516673,1700,1700,1700,1700,0
20231211,171900,84516673,1700,1700,1700,1700,0
20231211,171800,84516673,1700,1700,1700,1700,0
20231211,171700,84516673,1700,1700,1700,1700,0
20231211,171600,84516673,1700,1700,1700,1700,0
20231211,171500,84516673,1700,1700,1700,1700,0
20231211,171400,84516673,1700,1700,1700,1700,0
20231211,171300,84516673,1700,1700,1700,1700,0
20231211,171200,84516673,1700,1700,1700,1700,0
20231211,171100,84516673,1700,1700,1700,1700,0
20231211,171000,84516673,1700,1700,1700,1700,0
20231211,170900,84516673,1700,1700,1700,1700,0
20231211,170800,84516673,1700,1700,1700,1700,0
20231211,170700,84516673,1700,1700,1700,1700,0
20231211,170600,84516673,1700,1700,1700,1700,0
20231211,170500,84516673,1700,1700,1700,1700,0
20231211,170400,84516673,1700,1700,1700,1700,0
20231211,170300,84516673,1700,1700,1700,1700,0
20231211,170200,84516673,1700,1700,1700,1700,0
20231211,170100,84516673,1700,1700,1700,1700,1224
20231211,170000,84516673,1700,1700,1700,1700,0
20231211,165900,84516673,1700,1700,1700,1700,0
20231211,165800,84516673,1700,1700,1700,1700,0
20231211,165700,84516673,1700,1700,1700,1700,0
20231211,165600,84516673,1700,1700,1700,1700,0
20231211,165500,84516673,1700,1700,1700,1700,0
20231211,165400,84516673,1700,1700,1700,1700,0
20231211,165300,84516673,1700,1700,1700,1700,0
20231211,165200,84516673,1700,1700,1700,1700,0
20231211,165100,84516673,1700,1700,1700,1700,0
20231211,165000,84516673,1700,1700,1700,1700,0
20231211,164900,84516673,1700,1700,1700,1700,0
20231211,164800,84516673,1700,1700,1700,1700,0
20231211,164700,84516673,1700,1700,1700,1700,0
20231211,164600,84516673,1700,1700,1700,1700,0
20231211,164500,84516673,1700,1700,1700,1700,0
20231211,164400,84516673,1700,1700,1700,1700,0
20231211,164300,84516673,1700,1700,1700,1700,0
20231211,164200,84516673,1700,1700,1700,1700,0
20231211,164100,84516673,1700,1700,1700,1700,0
20231211,164000,84516673,1700,1700,1700,1700,0
20231211,163900,84516673,1700,1700,1700,1700,0
20231211,163800,84516673,1700,1700,1700,1700,0
20231211,163700,84516673,1700,1700,1700,1700,0
20231211,163600,84516673,1700,1700,1700,1700,0
20231211,163500,84516673,1700,1700,1700,1700,0
20231211,163400,84516673,1700,1700,1700,1700,0
20231211,163300,84516673,1700,1700,1700,1700,0
20231211,163200,84516673,1700,1700,1700,1700,0
20231211,163100,84516673,1700,1700,1700,1700,1224
20231211,163000,84516673,1700,1700,1700,1700,0
20231211,162900,84516673,1700,1700,1700,1700,0
20231211,162800,84516673,1700,1700,1700,1700,0
20231211,162700,84516673,1700,1700,1700,1700,0
20231211,162600,84516673,1700,1700,1700,1700,0
20231211,162500,84516673,1700,1700,1700,1700,0
20231211,162400,84516673,1700,1700,1700,1700,0
20231211,162300,84516673,1700,1700,1700,1700,0
20231211,162200,84516673,1700,1700,1700,1700,0
20231211,162100,84516673,1700,1700,1700,1700,0
20231211,162000,84516673,1700,1700,1700,1700,0
20231211,161900,84516673,1700,1700,1700,1700,0
20231211,161800,84516673,1700,1700,1700,1700,0
20231211,161700,84516673,1700,1700,1700,1700,0
20231211,161600,84516673,1700,1700,1700,1700,0
20231211,161500,84516673,1700,1700,1700,1700,0
20231211,161400,84516673,1700,1700,1700,1700,0
20231211,161300,84516673,1700,1700,1700,1700,0
20231211,161200,84516673,1700,1700,1700,1700,0
20231211,161100,84516673,1700,1700,1700,1700,0
20231211,161000,84516673,1700,1700,1700,1700,0
20231211,160900,84516673,1700,1700,1700,1700,0
20231211,160800,84516673,1700,1700,1700,1700,0
20231211,160700,84516673,1700,1700,1700,1700,0
20231211,160600,84516673,1700,1700,1700,1700,0
20231211,160500,84516673,1700,1700,1700,1700,0
20231211,160400,84516673,1700,1700,1700,1700,0
20231211,160300,84516673,1700,1700,1700,1700,0
20231211,160200,84516673,1700,1700,1700,1700,0
20231211,160100,84516673,1700,1700,1700,1700,1224
20231211,160000,84516673,1700,1700,1700,1700,0
20231211,155900,84516673,1700,1700,1700,1700,0
20231211,155800,84516673,1700,1700,1700,1700,0
20231211,155700,84516673,1700,1700,1700,1700,0
20231211,155600,84516673,1700,1700,1700,1700,0
20231211,155500,84516673,1700,1700,1700,1700,0
20231211,155400,84516673,1700,1700,1700,1700,0
20231211,155300,84516673,1700,1700,1700,1700,0
20231211,155200,84516673,1700,1700,1700,1700,0
20231211,155100,84516673,1700,1700,1700,1700,0
20231211,155000,84516673,1700,1700,1700,1700,0
20231211,154900,84516673,1700,1700,1700,1700,0
20231211,154800,84516673,1700,1700,1700,1700,0
20231211,154700,84516673,1700,1700,1700,1700,0
20231211,154600,84516673,1700,1700,1700,1700,0
20231211,154500,84516673,1700,1700,1700,1700,0
20231211,154400,84516673,1700,1700,1700,1700,0
20231211,154300,84516673,1700,1700,1700,1700,0
20231211,154200,84516673,1700,1700,1700,1700,0
20231211,154100,84516673,1700,1700,1700,1700,0
20231211,154000,84516673,1700,1700,1700,1700,0
20231211,153900,84516673,1700,1700,1700,1700,0
20231211,153800,84516673,1700,1700,1700,1700,0
20231211,153700,84516673,1700,1700,1700,1700,0
20231211,153600,84516673,1700,1700,1700,1700,0
20231211,153500,84516673,1700,1700,1700,1700,0
20231211,153400,84516673,1700,1700,1700,1700,0
20231211,153300,84516673,1700,1700,1700,1700,0
20231211,153200,84516673,1700,1700,1700,1700,0
20231211,153100,84516673,1700,1700,1700,1700,1224
20231211,153000,84516673,1700,1700,1700,1700,1224
20231211,152900,82435873,1703,1703,1703,1703,0
20231211,152800,82435873,1703,1703,1703,1703,0
20231211,152700,82435873,1703,1703,1703,1703,0
20231211,152600,82435873,1703,1703,1703,1703,0
20231211,152500,82435873,1703,1703,1703,1703,0
20231211,152400,82435873,1703,1703,1703,1703,0
20231211,152300,82435873,1703,1703,1703,1703,0
20231211,152200,82435873,1703,1703,1703,1703,0
20231211,152100,82435873,1703,1703,1703,1703,0
20231211,152000,82435873,1703,1703,1703,1703,0
20231211,151900,82435873,1703,1703,1703,1703,41
20231211,151800,82366050,1703,1703,1703,1703,8
20231211,151700,82352426,1703,1699,1703,1699,1031
20231211,151600,80599644,1699,1699,1699,1699,0
20231211,151500,80599644,1699,1699,1699,1699,205
20231211,151400,80251349,1700,1699,1700,1699,233
20231211,151300,79855419,1699,1699,1699,1699,50
20231211,151200,79770469,1699,1699,1699,1699,728
20231211,151100,78533597,1700,1700,1700,1700,0
20231211,151000,78533597,1700,1700,1700,1700,150
20231211,150900,78278597,1700,1700,1700,1700,29
20231211,150800,78229297,1699,1699,1699,1699,0
20231211,150700,78229297,1699,1699,1699,1699,100
20231211,150600,78059397,1700,1700,1700,1700,17
20231211,150500,78030497,1700,1700,1700,1700,4
20231211,150400,78023697,1700,1700,1700,1700,0
20231211,150300,78023697,1700,1700,1700,1700,0
20231211,150200,78023697,1700,1700,1700,1700,490
20231211,150100,77190697,1701,1700,1701,1700,510
20231211,150000,76323687,1700,1700,1700,1700,100
20231211,145900,76153687,1701,1701,1701,1701,17
20231211,145800,76124770,1701,1701,1701,1701,2
20231211,145700,76121368,1700,1700,1700,1700,1
20231211,145600,76119668,1701,1700,1701,1700,15
20231211,145500,76094163,1700,1701,1701,1700,7
20231211,145400,76082260,1701,1701,1701,1701,0
20231211,145300,76082260,1701,1701,1701,1701,8
20231211,145200,76068652,1700,1700,1700,1700,0
20231211,145100,76068652,1700,1700,1700,1700,0
20231211,145000,76068652,1700,1700,1700,1700,1
20231211,144900,76066952,1700,1700,1700,1700,0
20231211,144800,76066952,1700,1700,1700,1700,0
20231211,144700,76066952,1700,1700,1700,1700,0
20231211,144600,76066952,1700,1700,1700,1700,0
20231211,144500,76066952,1700,1700,1700,1700,157
20231211,144400,75800052,1699,1699,1699,1699,0
20231211,144300,75800052,1699,1699,1699,1699,0
20231211,144200,75800052,1699,1701,1701,1699,9
20231211,144100,75784750,1699,1699,1699,1699,11
20231211,144000,75766061,1699,1699,1699,1699,44
20231211,143900,75691305,1701,1701,1701,1701,4
20231211,143800,75684501,1699,1699,1699,1699,19
20231211,143700,75652220,1699,1699,1699,1699,95
20231211,143600,75490815,1701,1699,1701,1698,4421
20231211,143500,67982327,1699,1699,1699,1699,50
20231211,143400,67897377,1699,1700,1700,1699,110
20231211,143300,67710477,1700,1700,1700,1699,410
20231211,143200,67013819,1700,1700,1700,1700,69
20231211,143100,66896519,1700,1700,1700,1700,60
20231211,143000,66794519,1700,1700,1700,1700,83
20231211,142900,66653419,1700,1700,1700,1700,46
20231211,142800,66575219,1700,1700,1700,1700,3
20231211,142700,66570119,1700,1700,1700,1700,141
20231211,142600,66330419,1700,1700,1700,1700,3
20231211,142500,66325319,1700,1700,1700,1700,11
20231211,142400,66306619,1699,1699,1699,1699,400
20231211,142300,65627019,1700,1700,1700,1700,70
20231211,142200,65508019,1700,1700,1700,1700,24
20231211,142100,65467219,1700,1700,1700,1700,15
20231211,142000,65441719,1700,1700,1700,1700,2
20231211,141900,65438319,1700,1700,1700,1700,0
20231211,141800,65438319,1700,1700,1700,1700,13
20231211,141700,65416219,1700,1700,1700,1700,0
20231211,141600,65416219,1700,1700,1700,1700,20
20231211,141500,65382219,1700,1700,1700,1700,0
20231211,141400,65382219,1700,1700,1700,1700,0
20231211,141300,65382219,1700,1700,1700,1700,10
20231211,141200,65365219,1700,1700,1700,1700,0
20231211,141100,65365219,1700,1700,1700,1700,0
20231211,141000,65365219,1700,1700,1700,1700,10
20231211,140900,65348219,1699,1699,1699,1699,0
20231211,140800,65348219,1699,1700,1700,1699,90
20231211,140700,65195283,1700,1700,1700,1700,11
20231211,140600,65176583,1700,1700,1700,1700,0
20231211,140500,65176583,1700,1700,1700,1700,0
20231211,140400,65176583,1700,1700,1700,1700,10
20231211,140300,65159583,1699,1699,1699,1699,65
20231211,140200,65049148,1700,1700,1700,1700,25
20231211,140100,65006648,1700,1700,1700,1700,0
20231211,140000,65006648,1700,1700,1700,1700,0
20231211,135900,65006648,1700,1700,1700,1700,14
20231211,135800,64982848,1700,1700,1700,1700,4
20231211,135700,64976048,1700,1700,1700,1700,5
20231211,135600,64967548,1700,1700,1700,1700,10
20231211,135500,64950548,1700,1700,1700,1700,100
20231211,135400,64780548,1700,1700,1700,1700,16
20231211,135300,64753348,1700,1700,1700,1700,2
20231211,135200,64749948,1700,1700,1700,1700,3
20231211,135100,64744848,1699,1699,1699,1699,300
20231211,135000,64235148,1700,1700,1700,1700,10
20231211,134900,64218148,1700,1700,1700,1700,1
20231211,134800,64216448,1700,1700,1700,1700,0
20231211,134700,64216448,1700,1700,1700,1700,10
20231211,134600,64199448,1700,1700,1700,1700,51
20231211,134500,64112748,1700,1700,1700,1700,12
20231211,134400,64092348,1700,1700,1700,1700,39
20231211,134300,64026048,1700,1700,1700,1700,0
20231211,134200,64026048,1700,1700,1700,1700,0
20231211,134100,64026048,1700,1700,1700,1700,10
20231211,134000,64009048,1700,1700,1700,1700,1
20231211,133900,64007348,1700,1700,1700,1700,0
20231211,133800,64007348,1700,1700,1700,1700,40
20231211,133700,63939348,1700,1700,1700,1700,0
20231211,133600,63939348,1700,1700,1700,1700,28
20231211,133500,63891748,1700,1700,1700,1700,7
20231211,133400,63879848,1700,1700,1700,1700,1
20231211,133300,63878148,1700,1700,1700,1700,0
20231211,133200,63878148,1700,1700,1700,1700,0
20231211,133100,63878148,1700,1700,1701,1700,5085
20231211,133000,55233588,1701,1701,1701,1701,10
20231211,132900,55216578,1701,1701,1701,1701,0
20231211,132800,55216578,1701,1701,1701,1701,8
20231211,132700,55202970,1701,1701,1701,1701,10
20231211,132600,55185960,1700,1700,1700,1700,100
20231211,132500,55015960,1701,1701,1701,1701,0
20231211,132400,55015960,1701,1701,1701,1701,2
20231211,132300,55012558,1701,1701,1701,1701,0
20231211,132200,55012558,1701,1701,1701,1701,1
20231211,132100,55010857,1701,1701,1701,1701,30
20231211,132000,54959827,1700,1700,1700,1700,0
20231211,131900,54959827,1700,1700,1700,1700,101
20231211,131800,54788127,1701,1702,1702,1701,1691
20231211,131700,51911701,1701,1701,1701,1701,4
20231211,131600,51904897,1701,1701,1701,1701,0
20231211,131500,51904897,1701,1701,1701,1701,200
20231211,131400,51564697,1700,1700,1700,1700,0
20231211,131300,51564697,1700,1700,1700,1700,0
20231211,131200,51564697,1700,1700,1700,1700,0
20231211,131100,51564697,1700,1700,1701,1700,559
20231211,131000,50614335,1701,1701,1701,1701,16
20231211,130900,50587119,1701,1701,1701,1701,2
20231211,130800,50583717,1703,1703,1703,1703,10
20231211,130700,50566687,1703,1703,1703,1703,0
20231211,130600,50566687,1703,1703,1703,1703,0
20231211,130500,50566687,1703,1703,1703,1703,0
20231211,130400,50566687,1703,1703,1703,1703,1
20231211,130300,50564984,1701,1701,1701,1701,73
20231211,130200,50440811,1701,1701,1701,1701,0
20231211,130100,50440811,1701,1701,1701,1701,3
20231211,130000,50435708,1701,1700,1701,1700,715
20231211,125900,49220149,1701,1701,1701,1701,0
20231211,125800,49220149,1701,1700,1701,1700,1886
20231211,125700,46013814,1701,1701,1701,1701,77
20231211,125600,45882837,1703,1703,1703,1703,0
20231211,125500,45882837,1703,1702,1703,1700,2508
20231211,125400,41618064,1702,1702,1702,1702,14
20231211,125300,41594236,1703,1703,1703,1703,27
20231211,125200,41548255,1703,1703,1703,1703,29
20231211,125100,41498868,1703,1703,1703,1703,0
20231211,125000,41498868,1703,1703,1703,1703,121
20231211,124900,41292805,1704,1704,1704,1704,3
20231211,124800,41287693,1704,1704,1704,1704,0
20231211,124700,41287693,1704,1704,1704,1704,10
20231211,124600,41270653,1703,1703,1703,1703,50
20231211,124500,41185503,1703,1703,1703,1703,0
20231211,124400,41185503,1703,1703,1703,1703,92
20231211,124300,41028827,1704,1704,1704,1704,1
20231211,124200,41027123,1704,1704,1704,1704,10
20231211,124100,41010083,1704,1704,1704,1704,0
20231211,124000,41010083,1704,1704,1704,1704,118
20231211,123900,40809011,1704,1704,1704,1704,12
20231211,123800,40788563,1705,1705,1705,1705,0
20231211,123700,40788563,1705,1705,1705,1705,0
20231211,123600,40788563,1705,1704,1705,1704,107
20231211,123500,40606182,1705,1705,1705,1705,0
20231211,123400,40606182,1705,1705,1705,1705,0
20231211,123300,40606182,1705,1705,1705,1705,0
20231211,123200,40606182,1705,1705,1705,1705,0
20231211,123100,40606182,1705,1705,1705,1705,0
20231211,123000,40606182,1705,1701,1705,1700,3591
20231211,122900,34499715,1702,1702,1702,1702,2
20231211,122800,34496311,1702,1702,1702,1702,6
20231211,122700,34486099,1701,1703,1703,1701,1300
20231211,122600,32274383,1704,1704,1704,1704,0
20231211,122500,32274383,1704,1704,1704,1704,8
20231211,122400,32260751,1705,1705,1705,1705,7
20231211,122300,32248816,1705,1705,1705,1705,1
20231211,122200,32247111,1705,1705,1705,1705,0
20231211,122100,32247111,1705,1705,1705,1705,7
20231211,122000,32235176,1705,1705,1705,1705,0
20231211,121900,32235176,1705,1705,1705,1705,7
20231211,121800,32223241,1705,1705,1705,1705,0
20231211,121700,32223241,1705,1705,1705,1705,0
20231211,121600,32223241,1705,1705,1705,1705,7
20231211,121500,32211306,1705,1705,1705,1705,0
20231211,121400,32211306,1705,1705,1705,1705,0
20231211,121300,32211306,1705,1705,1705,1705,7
20231211,121200,32199371,1705,1705,1705,1705,0
20231211,121100,32199371,1705,1705,1705,1705,7
20231211,121000,32187436,1705,1705,1705,1705,0
20231211,120900,32187436,1705,1705,1705,1705,0
20231211,120800,32187436,1705,1705,1705,1705,7
20231211,120700,32175501,1705,1705,1705,1705,4
20231211,120600,32168681,1705,1702,1705,1702,619
20231211,120500,31114945,1704,1704,1704,1704,0
20231211,120400,31114945,1704,1704,1704,1704,5
20231211,120300,31106425,1705,1705,1705,1705,6
20231211,120200,31096195,1705,1705,1705,1705,0
20231211,120100,31096195,1705,1704,1705,1703,1988
20231211,120000,27709676,1704,1704,1704,1704,0
20231211,115900,27709676,1704,1704,1704,1704,0
20231211,115800,27709676,1704,1704,1704,1704,0
20231211,115700,27709676,1704,1704,1704,1704,0
20231211,115600,27709676,1704,1705,1705,1704,21
20231211,115500,27673872,1705,1705,1705,1705,0
20231211,115400,27673872,1705,1705,1705,1705,0
20231211,115300,27673872,1705,1705,1705,1705,0
20231211,115200,27673872,1705,1705,1705,1705,0
20231211,115100,27673872,1705,1705,1705,1705,0
20231211,115000,27673872,1705,1705,1705,1705,0
20231211,114900,27673872,1705,1705,1705,1705,0
20231211,114800,27673872,1705,1705,1705,1705,0
20231211,114700,27673872,1705,1705,1705,1705,10
20231211,114600,27656822,1705,1705,1705,1705,1
20231211,114500,27655117,1705,1705,1705,1705,1
20231211,114400,27653412,1704,1704,1704,1704,0
20231211,114300,27653412,1704,1704,1704,1704,0
20231211,114200,27653412,1704,1704,1704,1704,4
20231211,114100,27646596,1705,1705,1705,1705,2
20231211,114000,27643186,1706,1704,1706,1704,357
20231211,113900,27034798,1704,1704,1704,1704,0
20231211,113800,27034798,1704,1704,1704,1704,0
20231211,113700,27034798,1704,1704,1704,1704,0
20231211,113600,27034798,1704,1704,1704,1704,0
20231211,113500,27034798,1704,1703,1704,1703,3
20231211,113400,27029687,1704,1703,1704,1703,4
20231211,113300,27022872,1703,1703,1703,1703,21
20231211,113200,26987109,1703,1703,1703,1703,0
20231211,113100,26987109,1703,1703,1703,1703,1
20231211,113000,26985406,1704,1703,1704,1703,5
20231211,112900,26976890,1703,1704,1704,1703,34
20231211,112800,26918958,1704,1704,1704,1704,0
20231211,112700,26918958,1704,1704,1704,1704,0
20231211,112600,26918958,1704,1704,1704,1704,0
20231211,112500,26918958,1704,1704,1704,1704,0
20231211,112400,26918958,1704,1704,1704,1704,0
20231211,112300,26918958,1704,1704,1704,1704,0
20231211,112200,26918958,1704,1704,1704,1704,0
20231211,112100,26918958,1704,1704,1704,1704,0
20231211,112000,26918958,1704,1704,1704,1704,62
20231211,111900,26813310,1704,1704,1704,1704,0
20231211,111800,26813310,1704,1704,1704,1704,0
20231211,111700,26813310,1704,1704,1704,1704,0
20231211,111600,26813310,1704,1704,1704,1704,0
20231211,111500,26813310,1704,1704,1704,1704,0
20231211,111400,26813310,1704,1704,1704,1704,0
20231211,111300,26813310,1704,1704,1704,1704,1
20231211,111200,26811606,1704,1704,1704,1704,0
20231211,111100,26811606,1704,1704,1704,1704,0
20231211,111000,26811606,1704,1704,1704,1704,0
20231211,110900,26811606,1704,1704,1704,1704,0
20231211,110800,26811606,1704,1704,1704,1704,58
20231211,110700,26712774,1704,1704,1704,1704,0
20231211,110600,26712774,1704,1704,1704,1704,2
20231211,110500,26709366,1704,1704,1704,1704,0
20231211,110400,26709366,1704,1704,1704,1704,45
20231211,110300,26632686,1704,1704,1704,1704,0
20231211,110200,26632686,1704,1704,1704,1704,0
20231211,110100,26632686,1704,1704,1704,1704,10
20231211,110000,26615646,1704,1704,1704,1704,0
20231211,105900,26615646,1704,1704,1704,1704,2
20231211,105800,26612238,1704,1704,1704,1704,0
20231211,105700,26612238,1704,1704,1704,1704,0
20231211,105600,26612238,1704,1704,1704,1704,0
20231211,105500,26612238,1704,1704,1704,1704,0
20231211,105400,26612238,1704,1704,1704,1704,538
20231211,105300,25695486,1704,1704,1704,1704,10
20231211,105200,25678446,1705,1705,1705,1705,0
20231211,105100,25678446,1705,1705,1705,1705,0
20231211,105000,25678446,1705,1705,1705,1705,0
20231211,104900,25678446,1705,1705,1705,1705,0
20231211,104800,25678446,1705,1705,1705,1705,0
20231211,104700,25678446,1705,1705,1705,1705,0
20231211,104600,25678446,1705,1705,1705,1705,0
20231211,104500,25678446,1705,1705,1705,1705,0
20231211,104400,25678446,1705,1705,1705,1705,0
20231211,104300,25678446,1705,1705,1705,1704,83
20231211,104200,25536932,1705,1705,1705,1705,0
20231211,104100,25536932,1705,1705,1705,1705,29
20231211,104000,25487487,1704,1704,1704,1704,1
20231211,103900,25485783,1704,1704,1704,1704,14
20231211,103800,25461927,1705,1705,1705,1705,34
20231211,103700,25403957,1705,1706,1706,1705,365
20231211,103600,24781280,1706,1706,1706,1706,0
20231211,103500,24781280,1706,1706,1706,1706,0
20231211,103400,24781280,1706,1706,1706,1706,0
20231211,103300,24781280,1706,1706,1706,1706,0
20231211,103200,24781280,1706,1706,1706,1706,100
20231211,103100,24610680,1706,1706,1706,1706,0
20231211,103000,24610680,1706,1706,1706,1706,295
20231211,102900,24107410,1710,1710,1710,1710,0
20231211,102800,24107410,1710,1710,1710,1710,0
20231211,102700,24107410,1710,1710,1710,1710,1
20231211,102600,24105700,1710,1710,1710,1710,3
20231211,102500,24100570,1710,1710,1710,1710,1
20231211,102400,24098860,1706,1706,1706,1706,0
20231211,102300,24098860,1706,1706,1706,1706,0
20231211,102200,24098860,1706,1711,1711,1706,3
20231211,102100,24093733,1710,1710,1710,1710,4
20231211,102000,24086893,1710,1710,1710,1710,112
20231211,101900,23895373,1710,1710,1710,1710,0
20231211,101800,23895373,1710,1710,1710,1710,21
20231211,101700,23859463,1710,1710,1710,1710,1
20231211,101600,23857753,1709,1709,1709,1709,1
20231211,101500,23856044,1709,1709,1709,1709,1
20231211,101400,23854335,1707,1707,1707,1707,40
20231211,101300,23786055,1707,1707,1707,1707,0
20231211,101200,23786055,1707,1707,1707,1707,1
20231211,101100,23784348,1707,1707,1707,1707,0
20231211,101000,23784348,1707,1707,1707,1707,14
20231211,100900,23760450,1706,1706,1706,1706,294
20231211,100800,23258886,1706,1706,1706,1706,0
20231211,100700,23258886,1706,1706,1706,1706,0
20231211,100600,23258886,1706,1706,1706,1706,3
20231211,100500,23253768,1705,1705,1705,1705,4
20231211,100400,23246948,1705,1705,1705,1705,1
20231211,100300,23245243,1705,1705,1705,1705,0
20231211,100200,23245243,1705,1705,1705,1705,0
20231211,100100,23245243,1705,1705,1705,1705,0
20231211,100000,23245243,1705,1705,1705,1705,0
20231211,095900,23245243,1705,1705,1705,1705,0
20231211,095800,23245243,1705,1705,1705,1705,0
20231211,095700,23245243,1705,1705,1705,1705,0
20231211,095600,23245243,1705,1705,1705,1705,0
20231211,095500,23245243,1705,1705,1705,1705,2
20231211,095400,23241833,1703,1703,1703,1703,0
20231211,095300,23241833,1703,1705,1705,1703,13
20231211,095200,23219688,1706,1702,1706,1702,25
20231211,095100,23177098,1702,1702,1702,1702,327
20231211,095000,22620544,1701,1701,1701,1701,5
20231211,094900,22612039,1701,1701,1701,1701,37
20231211,094800,22549102,1701,1701,1701,1701,833
20231211,094700,21132169,1702,1702,1702,1702,0
20231211,094600,21132169,1702,1702,1702,1702,0
20231211,094500,21132169,1702,1702,1702,1702,0
20231211,094400,21132169,1702,1701,1702,1701,2
20231211,094300,21128766,1701,1701,1701,1701,1
20231211,094200,21127065,1702,1702,1702,1701,20
20231211,094100,21093026,1702,1702,1702,1702,1
20231211,094000,21091324,1702,1702,1702,1702,2
20231211,093900,21087920,1701,1701,1701,1701,8
20231211,093800,21074312,1701,1701,1701,1701,6
20231211,093700,21064106,1702,1701,1702,1701,198
20231211,093600,20727307,1702,1702,1702,1702,5
20231211,093500,20718797,1702,1702,1702,1702,1
20231211,093400,20717095,1701,1702,1702,1701,274
20231211,093300,20250748,1702,1702,1702,1702,0
20231211,093200,20250748,1702,1700,1702,1700,103
20231211,093100,20075446,1702,1703,1703,1700,5798
20231211,093000,10203288,1703,1703,1704,1703,301
20231211,092900,9690675,1703,1703,1703,1703,0
20231211,092800,9690675,1703,1705,1705,1703,1214
20231211,092700,7622147,1705,1705,1705,1705,23
20231211,092600,7582932,1706,1706,1706,1706,0
20231211,092500,7582932,1706,1705,1706,1705,9
20231211,092400,7567586,1705,1705,1706,1705,18
20231211,092300,7536886,1704,1704,1704,1704,107
20231211,092200,7354558,1706,1706,1706,1706,1
20231211,092100,7352852,1704,1704,1704,1704,1
20231211,092000,7351148,1704,1704,1704,1704,17
20231211,091900,7322180,1706,1706,1706,1706,13
20231211,091800,7300002,1704,1704,1704,1704,233
20231211,091700,6902970,1704,1704,1704,1703,33
20231211,091600,6846767,1704,1703,1704,1703,43
20231211,091500,6773529,1704,1704,1704,1704,437
20231211,091400,6028881,1704,1707,1707,1704,43
20231211,091300,5955605,1707,1710,1710,1707,565
20231211,091200,4990496,1711,1710,1711,1710,10
20231211,091100,4973392,1711,1710,1711,1710,43
20231211,091000,4899861,1710,1710,1710,1710,48
20231211,090900,4817781,1712,1715,1715,1710,318
20231211,090800,4272954,1715,1715,1715,1715,2
20231211,090700,4269524,1715,1715,1715,1715,1
20231211,090600,4267809,1714,1714,1715,1714,11
20231211,090500,4248954,1715,1715,1715,1715,0
20231211,090400,4248954,1715,1715,1715,1715,1
20231211,090300,4247239,1708,1708,1708,1708,0
20231211,090200,4247239,1708,1709,1709,1708,51
20231211,090100,4160101,1707,1707,1707,1707,50
20231211,090000,4074751,1730,1703,1738,1703,2379