KissMeData/207760/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,203300,912145684,1770,1770,1770,1770,14086
20231201,203200,912145684,1770,1770,1770,1770,0
20231201,203100,912145684,1770,1770,1770,1770,0
20231201,203000,912145684,1770,1770,1770,1770,0
20231201,202900,912145684,1770,1770,1770,1770,0
20231201,202800,912145684,1770,1770,1770,1770,0
20231201,202700,912145684,1770,1770,1770,1770,0
20231201,202600,912145684,1770,1770,1770,1770,0
20231201,202500,912145684,1770,1770,1770,1770,0
20231201,202400,912145684,1770,1770,1770,1770,0
20231201,202300,912145684,1770,1770,1770,1770,0
20231201,202200,912145684,1770,1770,1770,1770,0
20231201,202100,912145684,1770,1770,1770,1770,0
20231201,202000,912145684,1770,1770,1770,1770,0
20231201,201900,912145684,1770,1770,1770,1770,0
20231201,201800,912145684,1770,1770,1770,1770,0
20231201,201700,912145684,1770,1770,1770,1770,0
20231201,201600,912145684,1770,1770,1770,1770,0
20231201,201500,912145684,1770,1770,1770,1770,0
20231201,201400,912145684,1770,1770,1770,1770,0
20231201,201300,912145684,1770,1770,1770,1770,0
20231201,201200,912145684,1770,1770,1770,1770,0
20231201,201100,912145684,1770,1770,1770,1770,0
20231201,201000,912145684,1770,1770,1770,1770,0
20231201,200900,912145684,1770,1770,1770,1770,0
20231201,200800,912145684,1770,1770,1770,1770,0
20231201,200700,912145684,1770,1770,1770,1770,0
20231201,200600,912145684,1770,1770,1770,1770,0
20231201,200500,912145684,1770,1770,1770,1770,0
20231201,200400,912145684,1770,1770,1770,1770,0
20231201,200300,912145684,1770,1770,1770,1770,14086
20231201,200200,912145684,1770,1770,1770,1770,0
20231201,200100,912145684,1770,1770,1770,1770,0
20231201,200000,912145684,1770,1770,1770,1770,0
20231201,195900,912145684,1770,1770,1770,1770,0
20231201,195800,912145684,1770,1770,1770,1770,0
20231201,195700,912145684,1770,1770,1770,1770,0
20231201,195600,912145684,1770,1770,1770,1770,0
20231201,195500,912145684,1770,1770,1770,1770,0
20231201,195400,912145684,1770,1770,1770,1770,0
20231201,195300,912145684,1770,1770,1770,1770,0
20231201,195200,912145684,1770,1770,1770,1770,0
20231201,195100,912145684,1770,1770,1770,1770,0
20231201,195000,912145684,1770,1770,1770,1770,0
20231201,194900,912145684,1770,1770,1770,1770,0
20231201,194800,912145684,1770,1770,1770,1770,0
20231201,194700,912145684,1770,1770,1770,1770,0
20231201,194600,912145684,1770,1770,1770,1770,0
20231201,194500,912145684,1770,1770,1770,1770,0
20231201,194400,912145684,1770,1770,1770,1770,0
20231201,194300,912145684,1770,1770,1770,1770,0
20231201,194200,912145684,1770,1770,1770,1770,0
20231201,194100,912145684,1770,1770,1770,1770,0
20231201,194000,912145684,1770,1770,1770,1770,0
20231201,193900,912145684,1770,1770,1770,1770,0
20231201,193800,912145684,1770,1770,1770,1770,0
20231201,193700,912145684,1770,1770,1770,1770,0
20231201,193600,912145684,1770,1770,1770,1770,0
20231201,193500,912145684,1770,1770,1770,1770,0
20231201,193400,912145684,1770,1770,1770,1770,0
20231201,193300,912145684,1770,1770,1770,1770,14086
20231201,193200,912145684,1770,1770,1770,1770,0
20231201,193100,912145684,1770,1770,1770,1770,0
20231201,193000,912145684,1770,1770,1770,1770,0
20231201,192900,912145684,1770,1770,1770,1770,0
20231201,192800,912145684,1770,1770,1770,1770,0
20231201,192700,912145684,1770,1770,1770,1770,0
20231201,192600,912145684,1770,1770,1770,1770,0
20231201,192500,912145684,1770,1770,1770,1770,0
20231201,192400,912145684,1770,1770,1770,1770,0
20231201,192300,912145684,1770,1770,1770,1770,0
20231201,192200,912145684,1770,1770,1770,1770,0
20231201,192100,912145684,1770,1770,1770,1770,0
20231201,192000,912145684,1770,1770,1770,1770,0
20231201,191900,912145684,1770,1770,1770,1770,0
20231201,191800,912145684,1770,1770,1770,1770,0
20231201,191700,912145684,1770,1770,1770,1770,0
20231201,191600,912145684,1770,1770,1770,1770,0
20231201,191500,912145684,1770,1770,1770,1770,0
20231201,191400,912145684,1770,1770,1770,1770,0
20231201,191300,912145684,1770,1770,1770,1770,0
20231201,191200,912145684,1770,1770,1770,1770,0
20231201,191100,912145684,1770,1770,1770,1770,0
20231201,191000,912145684,1770,1770,1770,1770,0
20231201,190900,912145684,1770,1770,1770,1770,0
20231201,190800,912145684,1770,1770,1770,1770,0
20231201,190700,912145684,1770,1770,1770,1770,0
20231201,190600,912145684,1770,1770,1770,1770,0
20231201,190500,912145684,1770,1770,1770,1770,0
20231201,190400,912145684,1770,1770,1770,1770,0
20231201,190300,912145684,1770,1770,1770,1770,14086
20231201,190200,912145684,1770,1770,1770,1770,0
20231201,190100,912145684,1770,1770,1770,1770,0
20231201,190000,912145684,1770,1770,1770,1770,0
20231201,185900,912145684,1770,1770,1770,1770,0
20231201,185800,912145684,1770,1770,1770,1770,0
20231201,185700,912145684,1770,1770,1770,1770,0
20231201,185600,912145684,1770,1770,1770,1770,0
20231201,185500,912145684,1770,1770,1770,1770,0
20231201,185400,912145684,1770,1770,1770,1770,0
20231201,185300,912145684,1770,1770,1770,1770,0
20231201,185200,912145684,1770,1770,1770,1770,0
20231201,185100,912145684,1770,1770,1770,1770,0
20231201,185000,912145684,1770,1770,1770,1770,0
20231201,184900,912145684,1770,1770,1770,1770,0
20231201,184800,912145684,1770,1770,1770,1770,0
20231201,184700,912145684,1770,1770,1770,1770,0
20231201,184600,912145684,1770,1770,1770,1770,0
20231201,184500,912145684,1770,1770,1770,1770,0
20231201,184400,912145684,1770,1770,1770,1770,0
20231201,184300,912145684,1770,1770,1770,1770,0
20231201,184200,912145684,1770,1770,1770,1770,0
20231201,184100,912145684,1770,1770,1770,1770,0
20231201,184000,912145684,1770,1770,1770,1770,0
20231201,183900,912145684,1770,1770,1770,1770,0
20231201,183800,912145684,1770,1770,1770,1770,0
20231201,183700,912145684,1770,1770,1770,1770,0
20231201,183600,912145684,1770,1770,1770,1770,0
20231201,183500,912145684,1770,1770,1770,1770,0
20231201,183400,912145684,1770,1770,1770,1770,0
20231201,183300,912145684,1770,1770,1770,1770,14086
20231201,183200,912145684,1770,1770,1770,1770,0
20231201,183100,912145684,1770,1770,1770,1770,0
20231201,183000,912145684,1770,1770,1770,1770,0
20231201,182900,912145684,1770,1770,1770,1770,0
20231201,182800,912145684,1770,1770,1770,1770,0
20231201,182700,912145684,1770,1770,1770,1770,0
20231201,182600,912145684,1770,1770,1770,1770,0
20231201,182500,912145684,1770,1770,1770,1770,0
20231201,182400,912145684,1770,1770,1770,1770,0
20231201,182300,912145684,1770,1770,1770,1770,0
20231201,182200,912145684,1770,1770,1770,1770,0
20231201,182100,912145684,1770,1770,1770,1770,0
20231201,182000,912145684,1770,1770,1770,1770,0
20231201,181900,912145684,1770,1770,1770,1770,0
20231201,181800,912145684,1770,1770,1770,1770,0
20231201,181700,912145684,1770,1770,1770,1770,0
20231201,181600,912145684,1770,1770,1770,1770,0
20231201,181500,912145684,1770,1770,1770,1770,0
20231201,181400,912145684,1770,1770,1770,1770,0
20231201,181300,912145684,1770,1770,1770,1770,0
20231201,181200,912145684,1770,1770,1770,1770,0
20231201,181100,912145684,1770,1770,1770,1770,0
20231201,181000,912145684,1770,1770,1770,1770,0
20231201,180900,912145684,1770,1770,1770,1770,0
20231201,180800,912145684,1770,1770,1770,1770,0
20231201,180700,912145684,1770,1770,1770,1770,0
20231201,180600,912145684,1770,1770,1770,1770,0
20231201,180500,912145684,1770,1770,1770,1770,0
20231201,180400,912145684,1770,1770,1770,1770,0
20231201,180300,912145684,1770,1770,1770,1770,14086
20231201,180200,912145684,1770,1770,1770,1770,0
20231201,180100,912145684,1770,1770,1770,1770,0
20231201,180000,912145684,1770,1770,1770,1770,0
20231201,175900,912145684,1770,1770,1770,1770,0
20231201,175800,912145684,1770,1770,1770,1770,0
20231201,175700,912145684,1770,1770,1770,1770,0
20231201,175600,912145684,1770,1770,1770,1770,0
20231201,175500,912145684,1770,1770,1770,1770,0
20231201,175400,912145684,1770,1770,1770,1770,0
20231201,175300,912145684,1770,1770,1770,1770,0
20231201,175200,912145684,1770,1770,1770,1770,0
20231201,175100,912145684,1770,1770,1770,1770,0
20231201,175000,912145684,1770,1770,1770,1770,0
20231201,174900,912145684,1770,1770,1770,1770,0
20231201,174800,912145684,1770,1770,1770,1770,0
20231201,174700,912145684,1770,1770,1770,1770,0
20231201,174600,912145684,1770,1770,1770,1770,0
20231201,174500,912145684,1770,1770,1770,1770,0
20231201,174400,912145684,1770,1770,1770,1770,0
20231201,174300,912145684,1770,1770,1770,1770,0
20231201,174200,912145684,1770,1770,1770,1770,0
20231201,174100,912145684,1770,1770,1770,1770,0
20231201,174000,912145684,1770,1770,1770,1770,0
20231201,173900,912145684,1770,1770,1770,1770,0
20231201,173800,912145684,1770,1770,1770,1770,0
20231201,173700,912145684,1770,1770,1770,1770,0
20231201,173600,912145684,1770,1770,1770,1770,0
20231201,173500,912145684,1770,1770,1770,1770,0
20231201,173400,912145684,1770,1770,1770,1770,0
20231201,173300,912145684,1770,1770,1770,1770,14086
20231201,173200,912145684,1770,1770,1770,1770,0
20231201,173100,912145684,1770,1770,1770,1770,0
20231201,173000,912145684,1770,1770,1770,1770,0
20231201,172900,912145684,1770,1770,1770,1770,0
20231201,172800,912145684,1770,1770,1770,1770,0
20231201,172700,912145684,1770,1770,1770,1770,0
20231201,172600,912145684,1770,1770,1770,1770,0
20231201,172500,912145684,1770,1770,1770,1770,0
20231201,172400,912145684,1770,1770,1770,1770,0
20231201,172300,912145684,1770,1770,1770,1770,0
20231201,172200,912145684,1770,1770,1770,1770,0
20231201,172100,912145684,1770,1770,1770,1770,0
20231201,172000,912145684,1770,1770,1770,1770,0
20231201,171900,912145684,1770,1770,1770,1770,0
20231201,171800,912145684,1770,1770,1770,1770,0
20231201,171700,912145684,1770,1770,1770,1770,0
20231201,171600,912145684,1770,1770,1770,1770,0
20231201,171500,912145684,1770,1770,1770,1770,0
20231201,171400,912145684,1770,1770,1770,1770,0
20231201,171300,912145684,1770,1770,1770,1770,0
20231201,171200,912145684,1770,1770,1770,1770,0
20231201,171100,912145684,1770,1770,1770,1770,0
20231201,171000,912145684,1770,1770,1770,1770,0
20231201,170900,912145684,1770,1770,1770,1770,0
20231201,170800,912145684,1770,1770,1770,1770,0
20231201,170700,912145684,1770,1770,1770,1770,0
20231201,170600,912145684,1770,1770,1770,1770,0
20231201,170500,912145684,1770,1770,1770,1770,0
20231201,170400,912145684,1770,1770,1770,1770,0
20231201,170300,912145684,1770,1770,1770,1770,14086
20231201,170200,912145684,1770,1770,1770,1770,0
20231201,170100,912145684,1770,1770,1770,1770,0
20231201,170000,912145684,1770,1770,1770,1770,0
20231201,165900,912145684,1770,1770,1770,1770,0
20231201,165800,912145684,1770,1770,1770,1770,0
20231201,165700,912145684,1770,1770,1770,1770,0
20231201,165600,912145684,1770,1770,1770,1770,0
20231201,165500,912145684,1770,1770,1770,1770,0
20231201,165400,912145684,1770,1770,1770,1770,0
20231201,165300,912145684,1770,1770,1770,1770,0
20231201,165200,912145684,1770,1770,1770,1770,0
20231201,165100,912145684,1770,1770,1770,1770,0
20231201,165000,912145684,1770,1770,1770,1770,0
20231201,164900,912145684,1770,1770,1770,1770,0
20231201,164800,912145684,1770,1770,1770,1770,0
20231201,164700,912145684,1770,1770,1770,1770,0
20231201,164600,912145684,1770,1770,1770,1770,0
20231201,164500,912145684,1770,1770,1770,1770,0
20231201,164400,912145684,1770,1770,1770,1770,0
20231201,164300,912145684,1770,1770,1770,1770,0
20231201,164200,912145684,1770,1770,1770,1770,0
20231201,164100,912145684,1770,1770,1770,1770,0
20231201,164000,912145684,1770,1770,1770,1770,0
20231201,163900,912145684,1770,1770,1770,1770,0
20231201,163800,912145684,1770,1770,1770,1770,0
20231201,163700,912145684,1770,1770,1770,1770,0
20231201,163600,912145684,1770,1770,1770,1770,0
20231201,163500,912145684,1770,1770,1770,1770,0
20231201,163400,912145684,1770,1770,1770,1770,0
20231201,163300,912145684,1770,1770,1770,1770,14086
20231201,163200,912145684,1770,1770,1770,1770,0
20231201,163100,912145684,1770,1770,1770,1770,0
20231201,163000,912145684,1770,1770,1770,1770,0
20231201,162900,912145684,1770,1770,1770,1770,0
20231201,162800,912145684,1770,1770,1770,1770,0
20231201,162700,912145684,1770,1770,1770,1770,0
20231201,162600,912145684,1770,1770,1770,1770,0
20231201,162500,912145684,1770,1770,1770,1770,0
20231201,162400,912145684,1770,1770,1770,1770,0
20231201,162300,912145684,1770,1770,1770,1770,0
20231201,162200,912145684,1770,1770,1770,1770,0
20231201,162100,912145684,1770,1770,1770,1770,0
20231201,162000,912145684,1770,1770,1770,1770,0
20231201,161900,912145684,1770,1770,1770,1770,0
20231201,161800,912145684,1770,1770,1770,1770,0
20231201,161700,912145684,1770,1770,1770,1770,0
20231201,161600,912145684,1770,1770,1770,1770,0
20231201,161500,912145684,1770,1770,1770,1770,0
20231201,161400,912145684,1770,1770,1770,1770,0
20231201,161300,912145684,1770,1770,1770,1770,0
20231201,161200,912145684,1770,1770,1770,1770,0
20231201,161100,912145684,1770,1770,1770,1770,0
20231201,161000,912145684,1770,1770,1770,1770,0
20231201,160900,912145684,1770,1770,1770,1770,0
20231201,160800,912145684,1770,1770,1770,1770,0
20231201,160700,912145684,1770,1770,1770,1770,0
20231201,160600,912145684,1770,1770,1770,1770,0
20231201,160500,912145684,1770,1770,1770,1770,0
20231201,160400,912145684,1770,1770,1770,1770,0
20231201,160300,912145684,1770,1770,1770,1770,14086
20231201,160200,912145684,1770,1770,1770,1770,0
20231201,160100,912145684,1770,1770,1770,1770,0
20231201,160000,912145684,1770,1770,1770,1770,0
20231201,155900,912145684,1770,1770,1770,1770,0
20231201,155800,912145684,1770,1770,1770,1770,0
20231201,155700,912145684,1770,1770,1770,1770,0
20231201,155600,912145684,1770,1770,1770,1770,0
20231201,155500,912145684,1770,1770,1770,1770,0
20231201,155400,912145684,1770,1770,1770,1770,0
20231201,155300,912145684,1770,1770,1770,1770,0
20231201,155200,912145684,1770,1770,1770,1770,0
20231201,155100,912145684,1770,1770,1770,1770,0
20231201,155000,912145684,1770,1770,1770,1770,0
20231201,154900,912145684,1770,1770,1770,1770,0
20231201,154800,912145684,1770,1770,1770,1770,0
20231201,154700,912145684,1770,1770,1770,1770,0
20231201,154600,912145684,1770,1770,1770,1770,0
20231201,154500,912145684,1770,1770,1770,1770,0
20231201,154400,912145684,1770,1770,1770,1770,0
20231201,154300,912145684,1770,1770,1770,1770,0
20231201,154200,912145684,1770,1770,1770,1770,0
20231201,154100,912145684,1770,1770,1770,1770,0
20231201,154000,912145684,1770,1770,1770,1770,0
20231201,153900,912145684,1770,1770,1770,1770,0
20231201,153800,912145684,1770,1770,1770,1770,0
20231201,153700,912145684,1770,1770,1770,1770,0
20231201,153600,912145684,1770,1770,1770,1770,0
20231201,153500,912145684,1770,1770,1770,1770,0
20231201,153400,912145684,1770,1770,1770,1770,0
20231201,153300,912145684,1770,1770,1770,1770,14086
20231201,153200,912145684,1770,1770,1770,1770,0
20231201,153100,912145684,1770,1770,1770,1770,0
20231201,153000,912145684,1770,1770,1770,1770,14086
20231201,152900,887213464,1772,1772,1772,1772,0
20231201,152800,887213464,1772,1772,1772,1772,0
20231201,152700,887213464,1772,1772,1772,1772,0
20231201,152600,887213464,1772,1772,1772,1772,0
20231201,152500,887213464,1772,1772,1772,1772,0
20231201,152400,887213464,1772,1772,1772,1772,0
20231201,152300,887213464,1772,1772,1772,1772,0
20231201,152200,887213464,1772,1772,1772,1772,0
20231201,152100,887213464,1772,1772,1772,1772,0
20231201,152000,887213464,1772,1772,1772,1772,0
20231201,151900,887213464,1772,1772,1772,1772,8
20231201,151800,887199288,1775,1776,1776,1772,1055
20231201,151700,885326967,1777,1772,1777,1772,1124
20231201,151600,883335234,1777,1777,1777,1777,4
20231201,151500,883328126,1774,1774,1774,1774,0
20231201,151400,883328126,1774,1774,1774,1774,661
20231201,151300,882155512,1773,1773,1773,1773,288
20231201,151200,881644888,1770,1771,1772,1770,2243
20231201,151100,877673820,1770,1776,1776,1770,15144
20231201,151000,850826207,1776,1778,1778,1776,1526
20231201,150900,848115600,1777,1777,1778,1777,950
20231201,150800,846427420,1777,1777,1777,1777,322
20231201,150700,845855226,1778,1778,1778,1777,309
20231201,150600,845306108,1778,1778,1778,1778,0
20231201,150500,845306108,1778,1778,1778,1778,601
20231201,150400,844237530,1776,1777,1778,1776,153
20231201,150300,843965649,1777,1777,1777,1776,167
20231201,150200,843668891,1777,1778,1778,1777,1369
20231201,150100,841236037,1779,1778,1779,1778,11
20231201,150000,841216477,1780,1780,1780,1780,1
20231201,145900,841214697,1780,1780,1780,1777,1371
20231201,145800,838777209,1782,1782,1782,1782,6
20231201,145700,838766517,1783,1783,1783,1783,2
20231201,145600,838762951,1783,1781,1783,1779,1699
20231201,145500,835739912,1783,1781,1783,1781,369
20231201,145400,835082681,1781,1781,1781,1780,1352
20231201,145300,832675469,1780,1780,1780,1780,1220
20231201,145200,830503869,1783,1783,1783,1783,607
20231201,145100,829421588,1785,1784,1785,1784,277
20231201,145000,828927419,1786,1786,1786,1786,32
20231201,144900,828870267,1785,1783,1785,1783,2888
20231201,144800,823716073,1782,1780,1782,1780,1604
20231201,144700,820860127,1780,1782,1782,1780,121
20231201,144600,820644745,1780,1780,1780,1780,200
20231201,144500,820288745,1782,1782,1782,1782,1
20231201,144400,820286963,1780,1780,1780,1780,578
20231201,144300,819258123,1780,1783,1783,1780,2806
20231201,144200,814260771,1785,1785,1785,1785,1
20231201,144100,814258986,1785,1785,1785,1785,1
20231201,144000,814257201,1784,1783,1784,1783,157
20231201,143900,813977229,1785,1785,1785,1785,0
20231201,143800,813977229,1785,1785,1785,1785,1
20231201,143700,813975444,1783,1785,1785,1783,201
20231201,143600,813616661,1785,1783,1785,1783,1143
20231201,143500,811578690,1783,1783,1783,1783,300
20231201,143400,811043790,1783,1784,1784,1783,207
20231201,143300,810674584,1784,1784,1784,1784,0
20231201,143200,810674584,1784,1783,1784,1783,454
20231201,143100,809864965,1784,1784,1784,1784,0
20231201,143000,809864965,1784,1784,1784,1784,0
20231201,142900,809864965,1784,1785,1785,1783,650
20231201,142800,808705865,1785,1784,1785,1784,411
20231201,142700,807972630,1784,1782,1784,1782,374
20231201,142600,807305992,1782,1784,1784,1781,472
20231201,142500,806465222,1784,1783,1784,1782,201
20231201,142400,806107028,1784,1784,1784,1784,14
20231201,142300,806082052,1784,1782,1784,1782,80
20231201,142200,805939478,1784,1782,1784,1782,374
20231201,142100,805273008,1782,1780,1782,1780,77
20231201,142000,805135945,1781,1781,1781,1781,3566
20231201,141900,798784899,1782,1783,1783,1782,2325
20231201,141800,794641386,1785,1782,1785,1782,1276
20231201,141700,792367299,1783,1784,1784,1783,2162
20231201,141600,788512091,1784,1784,1784,1784,100
20231201,141500,788333691,1785,1785,1785,1785,0
20231201,141400,788333691,1785,1788,1788,1785,1451
20231201,141300,785742416,1788,1788,1788,1788,0
20231201,141200,785742416,1788,1788,1788,1788,10
20231201,141100,785724536,1787,1787,1787,1787,25
20231201,141000,785679861,1788,1788,1788,1788,0
20231201,140900,785679861,1788,1788,1788,1788,0
20231201,140800,785679861,1788,1788,1788,1788,0
20231201,140700,785679861,1788,1788,1788,1788,10
20231201,140600,785661981,1788,1788,1788,1788,57
20231201,140500,785560065,1788,1788,1788,1788,3
20231201,140400,785554701,1788,1788,1788,1788,56
20231201,140300,785454573,1788,1788,1788,1788,0
20231201,140200,785454573,1788,1788,1788,1788,10
20231201,140100,785436693,1788,1788,1788,1788,1
20231201,140000,785434905,1789,1788,1789,1788,2119
20231201,135900,781645564,1788,1788,1788,1788,0
20231201,135800,781645564,1788,1788,1788,1788,0
20231201,135700,781645564,1788,1788,1788,1788,0
20231201,135600,781645564,1788,1788,1788,1788,3
20231201,135500,781640200,1788,1788,1788,1788,55
20231201,135400,781541860,1784,1784,1784,1784,1
20231201,135300,781540076,1788,1784,1788,1784,1074
20231201,135200,779623028,1784,1784,1784,1784,880
20231201,135100,778053108,1785,1785,1787,1785,103
20231201,135000,777869251,1787,1787,1787,1787,200
20231201,134900,777511851,1786,1788,1788,1786,403
20231201,134800,776792087,1786,1788,1788,1786,811
20231201,134700,775343639,1786,1786,1786,1786,1000
20231201,134600,773557639,1786,1786,1786,1786,2000
20231201,134500,769985639,1789,1786,1789,1786,905
20231201,134400,768369285,1790,1790,1791,1790,283
20231201,134300,767862713,1791,1791,1791,1791,484
20231201,134200,766995869,1791,1793,1793,1791,1110
20231201,134100,765007639,1793,1793,1793,1793,1
20231201,134000,765005846,1791,1791,1791,1791,148
20231201,133900,764740778,1793,1791,1793,1791,1303
20231201,133800,762407103,1793,1791,1793,1791,50
20231201,133700,762317533,1793,1791,1793,1791,34
20231201,133600,762256575,1791,1791,1791,1791,0
20231201,133500,762256575,1791,1794,1794,1791,744
20231201,133400,760922279,1794,1794,1794,1794,0
20231201,133300,760922279,1794,1794,1794,1794,195
20231201,133200,760572449,1794,1793,1794,1793,313
20231201,133100,760011128,1793,1790,1793,1790,2584
20231201,133000,755384031,1790,1788,1791,1788,2912
20231201,132900,750174483,1788,1786,1788,1786,444
20231201,132800,749381497,1786,1786,1786,1786,0
20231201,132700,749381497,1786,1786,1786,1786,64
20231201,132600,749267193,1786,1785,1786,1783,869
20231201,132500,747716627,1786,1784,1786,1784,1191
20231201,132400,745591804,1784,1783,1784,1783,653
20231201,132300,744427493,1783,1783,1783,1783,0
20231201,132200,744427493,1783,1780,1783,1779,3075
20231201,132100,738955308,1785,1780,1785,1780,1269
20231201,132000,736694570,1780,1782,1782,1775,11344
20231201,131900,716516741,1781,1781,1782,1781,1402
20231201,131800,714019678,1782,1783,1783,1781,7931
20231201,131700,699890602,1783,1782,1784,1782,1472
20231201,131600,697267063,1784,1784,1785,1783,4223
20231201,131500,689734337,1785,1786,1787,1785,1530
20231201,131400,687002098,1787,1788,1788,1787,794
20231201,131300,685582949,1788,1793,1793,1788,6179
20231201,131200,674526757,1793,1794,1794,1793,53
20231201,131100,674431678,1794,1794,1794,1794,1
20231201,131000,674429884,1793,1793,1793,1793,10
20231201,130900,674411954,1792,1792,1794,1792,321
20231201,130800,673836446,1794,1794,1794,1791,3878
20231201,130700,666884632,1795,1796,1796,1795,460
20231201,130600,666058817,1796,1797,1797,1796,772
20231201,130500,664672302,1796,1797,1797,1796,2298
20231201,130400,660545092,1797,1797,1797,1797,100
20231201,130300,660365392,1798,1797,1798,1797,16
20231201,130200,660336634,1797,1798,1798,1797,350
20231201,130100,659707384,1798,1798,1798,1798,0
20231201,130000,659707384,1798,1797,1798,1797,150
20231201,125900,659437804,1798,1798,1798,1798,0
20231201,125800,659437804,1798,1797,1798,1797,266
20231201,125700,658959616,1798,1798,1798,1798,1
20231201,125600,658957818,1798,1798,1798,1798,0
20231201,125500,658957818,1798,1799,1799,1798,652
20231201,125400,657785521,1798,1797,1798,1797,54
20231201,125300,657688431,1798,1798,1799,1798,637
20231201,125200,656543104,1798,1797,1798,1797,19
20231201,125100,656508960,1798,1797,1798,1797,1001
20231201,125000,654710162,1798,1798,1798,1798,186
20231201,124900,654375734,1799,1798,1799,1797,597
20231201,124800,653302172,1798,1798,1798,1798,100
20231201,124700,653122372,1799,1799,1799,1799,220
20231201,124600,652726592,1799,1801,1801,1799,821
20231201,124500,651249549,1801,1801,1801,1801,100
20231201,124400,651069449,1800,1803,1803,1800,274
20231201,124300,650575809,1804,1803,1804,1799,1265
20231201,124200,648295758,1804,1804,1804,1804,1210
20231201,124100,646112918,1805,1805,1805,1803,51
20231201,124000,646020883,1805,1805,1805,1805,7
20231201,123900,646008248,1805,1800,1805,1800,3588
20231201,123800,639539071,1800,1799,1800,1799,412
20231201,123700,638797780,1799,1797,1799,1797,1213
20231201,123600,636617007,1796,1797,1797,1794,778
20231201,123500,635220133,1797,1797,1797,1797,577
20231201,123400,634183264,1796,1797,1797,1796,1269
20231201,123300,631904139,1798,1798,1798,1798,0
20231201,123200,631904139,1798,1797,1798,1796,1650
20231201,123100,628939902,1799,1798,1800,1797,2641
20231201,123000,624192900,1799,1799,1799,1799,132
20231201,122900,623955432,1800,1800,1800,1799,75
20231201,122800,623820502,1801,1802,1802,1801,4560
20231201,122700,615606176,1802,1803,1803,1802,1143
20231201,122600,613546286,1803,1803,1803,1803,4
20231201,122500,613539074,1803,1803,1803,1803,0
20231201,122400,613539074,1803,1803,1803,1803,484
20231201,122300,612666422,1804,1804,1805,1803,5058
20231201,122200,603543148,1803,1804,1804,1803,129
20231201,122100,603310532,1804,1804,1804,1803,6099
20231201,122000,592312753,1804,1804,1805,1804,722
20231201,121900,591010264,1804,1803,1804,1803,723
20231201,121800,589706101,1804,1802,1804,1802,973
20231201,121700,587951749,1803,1804,1804,1802,1415
20231201,121600,585401670,1802,1806,1806,1802,3001
20231201,121500,579985615,1808,1804,1808,1804,3326
20231201,121400,573982007,1804,1804,1804,1802,557
20231201,121300,572977499,1804,1802,1804,1802,3682
20231201,121200,566338607,1802,1798,1802,1798,14767
20231201,121100,539757575,1798,1798,1799,1798,1551
20231201,121000,536968827,1798,1798,1798,1798,200
20231201,120900,536609227,1797,1797,1797,1797,300
20231201,120800,536070127,1798,1798,1798,1798,286
20231201,120700,535555899,1798,1798,1799,1798,2179
20231201,120600,531637977,1798,1799,1799,1798,1019
20231201,120500,529804896,1798,1798,1798,1798,4039
20231201,120400,522542774,1798,1798,1798,1798,10
20231201,120300,522524794,1797,1797,1797,1797,1561
20231201,120200,519719677,1796,1795,1796,1795,1054
20231201,120100,517827104,1795,1795,1795,1795,1372
20231201,120000,515364364,1795,1795,1795,1795,0
20231201,115900,515364364,1795,1795,1795,1795,2
20231201,115800,515360774,1795,1795,1795,1795,0
20231201,115700,515360774,1795,1794,1795,1794,15
20231201,115600,515333850,1795,1795,1795,1795,2348
20231201,115500,511119190,1795,1794,1795,1794,102
20231201,115400,510936190,1795,1794,1795,1794,550
20231201,115300,509949469,1794,1793,1794,1793,501
20231201,115200,509051045,1794,1790,1794,1790,3016
20231201,115100,503649786,1791,1791,1791,1791,0
20231201,115000,503649786,1791,1791,1791,1791,0
20231201,114900,503649786,1791,1790,1791,1790,1385
20231201,114800,501170251,1791,1791,1791,1790,1001
20231201,114700,499378450,1792,1792,1792,1792,21
20231201,114600,499340818,1792,1791,1792,1791,31
20231201,114500,499285285,1792,1792,1792,1792,0
20231201,114400,499285285,1792,1792,1792,1792,1
20231201,114300,499283493,1793,1793,1793,1793,0
20231201,114200,499283493,1793,1791,1793,1791,2
20231201,114100,499279909,1793,1793,1793,1793,1
20231201,114000,499278116,1793,1793,1793,1791,281
20231201,113900,498774681,1791,1792,1792,1791,7
20231201,113800,498762142,1795,1795,1795,1795,0
20231201,113700,498762142,1795,1795,1795,1795,0
20231201,113600,498762142,1795,1795,1795,1795,0
20231201,113500,498762142,1795,1795,1795,1795,1
20231201,113400,498760347,1795,1795,1795,1795,0
20231201,113300,498760347,1795,1795,1795,1790,773
20231201,113200,497376577,1795,1791,1795,1791,1055
20231201,113100,495486852,1796,1795,1797,1795,2980
20231201,113000,490136847,1794,1791,1794,1791,7927
20231201,112900,475931665,1792,1792,1792,1792,204
20231201,112800,475566097,1792,1794,1794,1792,301
20231201,112700,475026505,1794,1794,1794,1794,500
20231201,112600,474129505,1795,1795,1795,1794,391
20231201,112500,473427690,1795,1795,1795,1795,0
20231201,112400,473427690,1795,1793,1795,1793,301
20231201,112300,472887500,1794,1794,1794,1794,0
20231201,112200,472887500,1794,1793,1794,1793,285
20231201,112100,472376405,1793,1792,1793,1790,530
20231201,112000,471427525,1792,1791,1792,1791,196
20231201,111900,471076298,1793,1788,1793,1788,706
20231201,111800,469813885,1788,1788,1788,1788,22
20231201,111700,469774549,1788,1788,1788,1788,354
20231201,111600,469141597,1788,1788,1788,1788,20
20231201,111500,469105837,1788,1787,1788,1787,75
20231201,111400,468971801,1787,1787,1787,1787,0
20231201,111300,468971801,1787,1787,1787,1787,0
20231201,111200,468971801,1787,1787,1787,1786,4051
20231201,111100,461736605,1787,1787,1787,1787,139
20231201,111000,461488212,1787,1787,1787,1787,0
20231201,110900,461488212,1787,1787,1787,1787,10
20231201,110800,461470342,1787,1789,1789,1787,134
20231201,110700,461230878,1789,1789,1789,1789,30
20231201,110600,461177208,1787,1787,1787,1787,200
20231201,110500,460819808,1787,1790,1790,1787,1595
20231201,110400,457968791,1793,1793,1793,1793,0
20231201,110300,457968791,1793,1793,1793,1793,1
20231201,110200,457966998,1790,1790,1790,1790,1
20231201,110100,457965208,1797,1793,1797,1793,1000
20231201,110000,456170816,1789,1789,1789,1789,2395
20231201,105900,451886161,1789,1792,1792,1789,425
20231201,105800,451125815,1791,1791,1791,1791,2872
20231201,105700,445982063,1791,1789,1791,1789,2370
20231201,105600,441737417,1790,1790,1790,1788,174
20231201,105500,441425972,1790,1788,1790,1788,334
20231201,105400,440828440,1788,1788,1789,1788,398
20231201,105300,440116760,1788,1789,1790,1788,138
20231201,105200,439869965,1789,1789,1789,1789,25
20231201,105100,439825240,1788,1793,1793,1788,9858
20231201,105000,422180658,1797,1793,1797,1793,730
20231201,104900,420870603,1795,1796,1796,1793,413
20231201,104800,420130040,1794,1794,1794,1794,10
20231201,104700,420112100,1798,1793,1798,1793,4101
20231201,104600,412754107,1793,1793,1793,1793,0
20231201,104500,412754107,1793,1792,1793,1792,323
20231201,104400,412175290,1792,1791,1792,1790,1692
20231201,104300,409146225,1792,1792,1793,1791,936
20231201,104200,407469286,1792,1793,1793,1792,725
20231201,104100,406169529,1792,1790,1792,1789,1978
20231201,104000,402628659,1790,1790,1790,1790,0
20231201,103900,402628659,1790,1790,1790,1790,1523
20231201,103800,399902489,1792,1792,1792,1792,0
20231201,103700,399902489,1792,1790,1792,1790,148
20231201,103600,399637367,1792,1794,1795,1792,1503
20231201,103500,396943090,1795,1794,1795,1794,561
20231201,103400,395936405,1797,1798,1798,1797,156
20231201,103300,395656072,1797,1797,1797,1797,846
20231201,103200,394135810,1794,1790,1797,1790,5712
20231201,103100,383891176,1789,1790,1790,1789,1284
20231201,103000,381592820,1791,1791,1791,1791,109
20231201,102900,381397601,1791,1794,1794,1791,1548
20231201,102800,378623750,1794,1795,1795,1794,835
20231201,102700,377125740,1794,1794,1797,1794,218
20231201,102600,376734645,1797,1795,1797,1795,106
20231201,102500,376544373,1798,1797,1798,1795,3556
20231201,102400,370159140,1796,1796,1796,1796,91
20231201,102300,369995704,1795,1796,1796,1794,2252
20231201,102200,365953061,1796,1795,1796,1795,1054
20231201,102100,364060380,1796,1800,1800,1796,850
20231201,102000,362531330,1800,1795,1800,1795,10446
20231201,101900,343741244,1795,1794,1798,1794,1540
20231201,101800,340975255,1794,1793,1794,1793,1979
20231201,101700,337426737,1791,1788,1793,1788,6558
20231201,101600,325681962,1788,1789,1789,1785,1578
20231201,101500,322864177,1789,1785,1789,1785,2473
20231201,101400,318442305,1785,1787,1787,1785,728
20231201,101300,317142237,1789,1788,1789,1788,539
20231201,101200,316177976,1789,1788,1789,1788,2157
20231201,101100,312320126,1789,1789,1789,1788,2882
20231201,101000,307166231,1788,1789,1789,1788,1402
20231201,100900,304658339,1789,1789,1790,1789,3736
20231201,100800,297972191,1789,1786,1789,1786,4884
20231201,100700,289238042,1787,1789,1790,1787,613
20231201,100600,288141374,1789,1788,1789,1788,2117
20231201,100500,284355732,1786,1790,1790,1786,3547
20231201,100400,278010089,1790,1785,1790,1785,10617
20231201,100300,259022507,1786,1784,1786,1784,1187
20231201,100200,256904080,1784,1784,1784,1783,228
20231201,100100,256497440,1785,1785,1785,1784,1136
20231201,100000,254469792,1786,1781,1786,1781,1701
20231201,095900,251439477,1778,1767,1778,1766,3179
20231201,095800,245804161,1770,1767,1770,1767,204
20231201,095700,245443690,1767,1769,1770,1767,705
20231201,095600,244197303,1771,1772,1772,1771,613
20231201,095500,243111609,1772,1771,1772,1771,460
20231201,095400,242296947,1771,1771,1771,1771,5
20231201,095300,242288092,1771,1772,1772,1768,2497
20231201,095200,237873151,1772,1772,1772,1772,168
20231201,095100,237575455,1771,1772,1772,1768,936
20231201,095000,235919489,1769,1769,1769,1769,0
20231201,094900,235919489,1769,1773,1773,1769,532
20231201,094800,234978329,1773,1773,1773,1773,992
20231201,094700,233219513,1773,1765,1774,1765,2348
20231201,094600,229071902,1765,1770,1773,1765,6224
20231201,094500,218063900,1770,1769,1770,1768,1319
20231201,094400,215730723,1769,1774,1774,1769,3413
20231201,094300,209686283,1773,1774,1775,1773,803
20231201,094200,208261930,1775,1777,1777,1775,3246
20231201,094100,202499824,1777,1775,1778,1774,7484
20231201,094000,189214772,1775,1795,1795,1773,9865
20231201,093900,171664352,1795,1775,1800,1775,22616
20231201,093800,131243046,1774,1748,1774,1748,22451
20231201,093700,91764378,1749,1754,1754,1749,10657
20231201,093600,73119206,1754,1756,1757,1754,416
20231201,093500,72389336,1756,1756,1758,1756,2477
20231201,093400,68039545,1758,1758,1759,1757,3860
20231201,093300,61256602,1758,1758,1759,1756,1049
20231201,093200,59412972,1759,1756,1759,1755,309
20231201,093100,58870363,1756,1753,1756,1753,344
20231201,093000,58266931,1756,1756,1756,1756,2
20231201,092900,58263419,1752,1763,1763,1752,2295
20231201,092800,54235526,1763,1759,1763,1759,2173
20231201,092700,50410899,1760,1750,1762,1750,2005
20231201,092600,46889096,1750,1750,1750,1749,51
20231201,092500,46799847,1750,1749,1750,1749,11
20231201,092400,46780607,1747,1749,1749,1747,6
20231201,092300,46770115,1750,1750,1750,1750,51
20231201,092200,46680865,1750,1750,1750,1747,56
20231201,092100,46583015,1750,1750,1750,1750,0
20231201,092000,46583015,1750,1744,1750,1743,754
20231201,091900,45268012,1744,1742,1744,1742,106
20231201,091800,45083154,1742,1743,1744,1742,391
20231201,091700,44401870,1744,1741,1744,1741,359
20231201,091600,43776440,1741,1745,1745,1741,5604
20231201,091500,34012311,1744,1746,1746,1743,3084
20231201,091400,28633681,1747,1747,1748,1747,161
20231201,091300,28352413,1748,1746,1748,1746,502
20231201,091200,27475918,1747,1743,1748,1743,649
20231201,091100,26344570,1749,1747,1749,1743,1222
20231201,091000,24213245,1753,1751,1754,1748,275
20231201,090900,23732135,1752,1758,1758,1752,1363
20231201,090800,21341122,1758,1757,1758,1757,36
20231201,090700,21277835,1759,1758,1759,1758,429
20231201,090600,20523254,1755,1752,1755,1752,866
20231201,090500,19005902,1752,1752,1756,1752,1540
20231201,090400,16307300,1752,1750,1753,1750,1117
20231201,090300,14352495,1750,1750,1751,1750,4507
20231201,090200,6462326,1751,1743,1751,1740,609
20231201,090100,5402037,1753,1746,1753,1740,319
20231201,090000,4846380,1755,1750,1755,1747,2772