KissMeData/207760/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,203100,1685940485,1804,1804,1804,1804,12660
20231204,203000,1685940485,1804,1804,1804,1804,0
20231204,202900,1685940485,1804,1804,1804,1804,0
20231204,202800,1685940485,1804,1804,1804,1804,0
20231204,202700,1685940485,1804,1804,1804,1804,0
20231204,202600,1685940485,1804,1804,1804,1804,0
20231204,202500,1685940485,1804,1804,1804,1804,0
20231204,202400,1685940485,1804,1804,1804,1804,0
20231204,202300,1685940485,1804,1804,1804,1804,0
20231204,202200,1685940485,1804,1804,1804,1804,0
20231204,202100,1685940485,1804,1804,1804,1804,0
20231204,202000,1685940485,1804,1804,1804,1804,0
20231204,201900,1685940485,1804,1804,1804,1804,0
20231204,201800,1685940485,1804,1804,1804,1804,0
20231204,201700,1685940485,1804,1804,1804,1804,0
20231204,201600,1685940485,1804,1804,1804,1804,0
20231204,201500,1685940485,1804,1804,1804,1804,0
20231204,201400,1685940485,1804,1804,1804,1804,0
20231204,201300,1685940485,1804,1804,1804,1804,0
20231204,201200,1685940485,1804,1804,1804,1804,0
20231204,201100,1685940485,1804,1804,1804,1804,0
20231204,201000,1685940485,1804,1804,1804,1804,0
20231204,200900,1685940485,1804,1804,1804,1804,0
20231204,200800,1685940485,1804,1804,1804,1804,0
20231204,200700,1685940485,1804,1804,1804,1804,0
20231204,200600,1685940485,1804,1804,1804,1804,0
20231204,200500,1685940485,1804,1804,1804,1804,0
20231204,200400,1685940485,1804,1804,1804,1804,0
20231204,200300,1685940485,1804,1804,1804,1804,0
20231204,200200,1685940485,1804,1804,1804,1804,0
20231204,200100,1685940485,1804,1804,1804,1804,12660
20231204,200000,1685940485,1804,1804,1804,1804,0
20231204,195900,1685940485,1804,1804,1804,1804,0
20231204,195800,1685940485,1804,1804,1804,1804,0
20231204,195700,1685940485,1804,1804,1804,1804,0
20231204,195600,1685940485,1804,1804,1804,1804,0
20231204,195500,1685940485,1804,1804,1804,1804,0
20231204,195400,1685940485,1804,1804,1804,1804,0
20231204,195300,1685940485,1804,1804,1804,1804,0
20231204,195200,1685940485,1804,1804,1804,1804,0
20231204,195100,1685940485,1804,1804,1804,1804,0
20231204,195000,1685940485,1804,1804,1804,1804,0
20231204,194900,1685940485,1804,1804,1804,1804,0
20231204,194800,1685940485,1804,1804,1804,1804,0
20231204,194700,1685940485,1804,1804,1804,1804,0
20231204,194600,1685940485,1804,1804,1804,1804,0
20231204,194500,1685940485,1804,1804,1804,1804,0
20231204,194400,1685940485,1804,1804,1804,1804,0
20231204,194300,1685940485,1804,1804,1804,1804,0
20231204,194200,1685940485,1804,1804,1804,1804,0
20231204,194100,1685940485,1804,1804,1804,1804,0
20231204,194000,1685940485,1804,1804,1804,1804,0
20231204,193900,1685940485,1804,1804,1804,1804,0
20231204,193800,1685940485,1804,1804,1804,1804,0
20231204,193700,1685940485,1804,1804,1804,1804,0
20231204,193600,1685940485,1804,1804,1804,1804,0
20231204,193500,1685940485,1804,1804,1804,1804,0
20231204,193400,1685940485,1804,1804,1804,1804,0
20231204,193300,1685940485,1804,1804,1804,1804,0
20231204,193200,1685940485,1804,1804,1804,1804,0
20231204,193100,1685940485,1804,1804,1804,1804,12660
20231204,193000,1685940485,1804,1804,1804,1804,0
20231204,192900,1685940485,1804,1804,1804,1804,0
20231204,192800,1685940485,1804,1804,1804,1804,0
20231204,192700,1685940485,1804,1804,1804,1804,0
20231204,192600,1685940485,1804,1804,1804,1804,0
20231204,192500,1685940485,1804,1804,1804,1804,0
20231204,192400,1685940485,1804,1804,1804,1804,0
20231204,192300,1685940485,1804,1804,1804,1804,0
20231204,192200,1685940485,1804,1804,1804,1804,0
20231204,192100,1685940485,1804,1804,1804,1804,0
20231204,192000,1685940485,1804,1804,1804,1804,0
20231204,191900,1685940485,1804,1804,1804,1804,0
20231204,191800,1685940485,1804,1804,1804,1804,0
20231204,191700,1685940485,1804,1804,1804,1804,0
20231204,191600,1685940485,1804,1804,1804,1804,0
20231204,191500,1685940485,1804,1804,1804,1804,0
20231204,191400,1685940485,1804,1804,1804,1804,0
20231204,191300,1685940485,1804,1804,1804,1804,0
20231204,191200,1685940485,1804,1804,1804,1804,0
20231204,191100,1685940485,1804,1804,1804,1804,0
20231204,191000,1685940485,1804,1804,1804,1804,0
20231204,190900,1685940485,1804,1804,1804,1804,0
20231204,190800,1685940485,1804,1804,1804,1804,0
20231204,190700,1685940485,1804,1804,1804,1804,0
20231204,190600,1685940485,1804,1804,1804,1804,0
20231204,190500,1685940485,1804,1804,1804,1804,0
20231204,190400,1685940485,1804,1804,1804,1804,0
20231204,190300,1685940485,1804,1804,1804,1804,0
20231204,190200,1685940485,1804,1804,1804,1804,0
20231204,190100,1685940485,1804,1804,1804,1804,12660
20231204,190000,1685940485,1804,1804,1804,1804,0
20231204,185900,1685940485,1804,1804,1804,1804,0
20231204,185800,1685940485,1804,1804,1804,1804,0
20231204,185700,1685940485,1804,1804,1804,1804,0
20231204,185600,1685940485,1804,1804,1804,1804,0
20231204,185500,1685940485,1804,1804,1804,1804,0
20231204,185400,1685940485,1804,1804,1804,1804,0
20231204,185300,1685940485,1804,1804,1804,1804,0
20231204,185200,1685940485,1804,1804,1804,1804,0
20231204,185100,1685940485,1804,1804,1804,1804,0
20231204,185000,1685940485,1804,1804,1804,1804,0
20231204,184900,1685940485,1804,1804,1804,1804,0
20231204,184800,1685940485,1804,1804,1804,1804,0
20231204,184700,1685940485,1804,1804,1804,1804,0
20231204,184600,1685940485,1804,1804,1804,1804,0
20231204,184500,1685940485,1804,1804,1804,1804,0
20231204,184400,1685940485,1804,1804,1804,1804,0
20231204,184300,1685940485,1804,1804,1804,1804,0
20231204,184200,1685940485,1804,1804,1804,1804,0
20231204,184100,1685940485,1804,1804,1804,1804,0
20231204,184000,1685940485,1804,1804,1804,1804,0
20231204,183900,1685940485,1804,1804,1804,1804,0
20231204,183800,1685940485,1804,1804,1804,1804,0
20231204,183700,1685940485,1804,1804,1804,1804,0
20231204,183600,1685940485,1804,1804,1804,1804,0
20231204,183500,1685940485,1804,1804,1804,1804,0
20231204,183400,1685940485,1804,1804,1804,1804,0
20231204,183300,1685940485,1804,1804,1804,1804,0
20231204,183200,1685940485,1804,1804,1804,1804,0
20231204,183100,1685940485,1804,1804,1804,1804,12660
20231204,183000,1685940485,1804,1804,1804,1804,0
20231204,182900,1685940485,1804,1804,1804,1804,0
20231204,182800,1685940485,1804,1804,1804,1804,0
20231204,182700,1685940485,1804,1804,1804,1804,0
20231204,182600,1685940485,1804,1804,1804,1804,0
20231204,182500,1685940485,1804,1804,1804,1804,0
20231204,182400,1685940485,1804,1804,1804,1804,0
20231204,182300,1685940485,1804,1804,1804,1804,0
20231204,182200,1685940485,1804,1804,1804,1804,0
20231204,182100,1685940485,1804,1804,1804,1804,0
20231204,182000,1685940485,1804,1804,1804,1804,0
20231204,181900,1685940485,1804,1804,1804,1804,0
20231204,181800,1685940485,1804,1804,1804,1804,0
20231204,181700,1685940485,1804,1804,1804,1804,0
20231204,181600,1685940485,1804,1804,1804,1804,0
20231204,181500,1685940485,1804,1804,1804,1804,0
20231204,181400,1685940485,1804,1804,1804,1804,0
20231204,181300,1685940485,1804,1804,1804,1804,0
20231204,181200,1685940485,1804,1804,1804,1804,0
20231204,181100,1685940485,1804,1804,1804,1804,0
20231204,181000,1685940485,1804,1804,1804,1804,0
20231204,180900,1685940485,1804,1804,1804,1804,0
20231204,180800,1685940485,1804,1804,1804,1804,0
20231204,180700,1685940485,1804,1804,1804,1804,0
20231204,180600,1685940485,1804,1804,1804,1804,0
20231204,180500,1685940485,1804,1804,1804,1804,0
20231204,180400,1685940485,1804,1804,1804,1804,0
20231204,180300,1685940485,1804,1804,1804,1804,0
20231204,180200,1685940485,1804,1804,1804,1804,0
20231204,180100,1685940485,1804,1804,1804,1804,12660
20231204,180000,1685940485,1804,1804,1804,1804,0
20231204,175900,1685940485,1804,1804,1804,1804,0
20231204,175800,1685940485,1804,1804,1804,1804,0
20231204,175700,1685940485,1804,1804,1804,1804,0
20231204,175600,1685940485,1804,1804,1804,1804,0
20231204,175500,1685940485,1804,1804,1804,1804,0
20231204,175400,1685940485,1804,1804,1804,1804,0
20231204,175300,1685940485,1804,1804,1804,1804,0
20231204,175200,1685940485,1804,1804,1804,1804,0
20231204,175100,1685940485,1804,1804,1804,1804,0
20231204,175000,1685940485,1804,1804,1804,1804,0
20231204,174900,1685940485,1804,1804,1804,1804,0
20231204,174800,1685940485,1804,1804,1804,1804,0
20231204,174700,1685940485,1804,1804,1804,1804,0
20231204,174600,1685940485,1804,1804,1804,1804,0
20231204,174500,1685940485,1804,1804,1804,1804,0
20231204,174400,1685940485,1804,1804,1804,1804,0
20231204,174300,1685940485,1804,1804,1804,1804,0
20231204,174200,1685940485,1804,1804,1804,1804,0
20231204,174100,1685940485,1804,1804,1804,1804,0
20231204,174000,1685940485,1804,1804,1804,1804,0
20231204,173900,1685940485,1804,1804,1804,1804,0
20231204,173800,1685940485,1804,1804,1804,1804,0
20231204,173700,1685940485,1804,1804,1804,1804,0
20231204,173600,1685940485,1804,1804,1804,1804,0
20231204,173500,1685940485,1804,1804,1804,1804,0
20231204,173400,1685940485,1804,1804,1804,1804,0
20231204,173300,1685940485,1804,1804,1804,1804,0
20231204,173200,1685940485,1804,1804,1804,1804,0
20231204,173100,1685940485,1804,1804,1804,1804,12660
20231204,173000,1685940485,1804,1804,1804,1804,0
20231204,172900,1685940485,1804,1804,1804,1804,0
20231204,172800,1685940485,1804,1804,1804,1804,0
20231204,172700,1685940485,1804,1804,1804,1804,0
20231204,172600,1685940485,1804,1804,1804,1804,0
20231204,172500,1685940485,1804,1804,1804,1804,0
20231204,172400,1685940485,1804,1804,1804,1804,0
20231204,172300,1685940485,1804,1804,1804,1804,0
20231204,172200,1685940485,1804,1804,1804,1804,0
20231204,172100,1685940485,1804,1804,1804,1804,0
20231204,172000,1685940485,1804,1804,1804,1804,0
20231204,171900,1685940485,1804,1804,1804,1804,0
20231204,171800,1685940485,1804,1804,1804,1804,0
20231204,171700,1685940485,1804,1804,1804,1804,0
20231204,171600,1685940485,1804,1804,1804,1804,0
20231204,171500,1685940485,1804,1804,1804,1804,0
20231204,171400,1685940485,1804,1804,1804,1804,0
20231204,171300,1685940485,1804,1804,1804,1804,0
20231204,171200,1685940485,1804,1804,1804,1804,0
20231204,171100,1685940485,1804,1804,1804,1804,0
20231204,171000,1685940485,1804,1804,1804,1804,0
20231204,170900,1685940485,1804,1804,1804,1804,0
20231204,170800,1685940485,1804,1804,1804,1804,0
20231204,170700,1685940485,1804,1804,1804,1804,0
20231204,170600,1685940485,1804,1804,1804,1804,0
20231204,170500,1685940485,1804,1804,1804,1804,0
20231204,170400,1685940485,1804,1804,1804,1804,0
20231204,170300,1685940485,1804,1804,1804,1804,0
20231204,170200,1685940485,1804,1804,1804,1804,0
20231204,170100,1685940485,1804,1804,1804,1804,12660
20231204,170000,1685940485,1804,1804,1804,1804,0
20231204,165900,1685940485,1804,1804,1804,1804,0
20231204,165800,1685940485,1804,1804,1804,1804,0
20231204,165700,1685940485,1804,1804,1804,1804,0
20231204,165600,1685940485,1804,1804,1804,1804,0
20231204,165500,1685940485,1804,1804,1804,1804,0
20231204,165400,1685940485,1804,1804,1804,1804,0
20231204,165300,1685940485,1804,1804,1804,1804,0
20231204,165200,1685940485,1804,1804,1804,1804,0
20231204,165100,1685940485,1804,1804,1804,1804,0
20231204,165000,1685940485,1804,1804,1804,1804,0
20231204,164900,1685940485,1804,1804,1804,1804,0
20231204,164800,1685940485,1804,1804,1804,1804,0
20231204,164700,1685940485,1804,1804,1804,1804,0
20231204,164600,1685940485,1804,1804,1804,1804,0
20231204,164500,1685940485,1804,1804,1804,1804,0
20231204,164400,1685940485,1804,1804,1804,1804,0
20231204,164300,1685940485,1804,1804,1804,1804,0
20231204,164200,1685940485,1804,1804,1804,1804,0
20231204,164100,1685940485,1804,1804,1804,1804,0
20231204,164000,1685940485,1804,1804,1804,1804,0
20231204,163900,1685940485,1804,1804,1804,1804,0
20231204,163800,1685940485,1804,1804,1804,1804,0
20231204,163700,1685940485,1804,1804,1804,1804,0
20231204,163600,1685940485,1804,1804,1804,1804,0
20231204,163500,1685940485,1804,1804,1804,1804,0
20231204,163400,1685940485,1804,1804,1804,1804,0
20231204,163300,1685940485,1804,1804,1804,1804,0
20231204,163200,1685940485,1804,1804,1804,1804,0
20231204,163100,1685940485,1804,1804,1804,1804,12660
20231204,163000,1685940485,1804,1804,1804,1804,0
20231204,162900,1685940485,1804,1804,1804,1804,0
20231204,162800,1685940485,1804,1804,1804,1804,0
20231204,162700,1685940485,1804,1804,1804,1804,0
20231204,162600,1685940485,1804,1804,1804,1804,0
20231204,162500,1685940485,1804,1804,1804,1804,0
20231204,162400,1685940485,1804,1804,1804,1804,0
20231204,162300,1685940485,1804,1804,1804,1804,0
20231204,162200,1685940485,1804,1804,1804,1804,0
20231204,162100,1685940485,1804,1804,1804,1804,0
20231204,162000,1685940485,1804,1804,1804,1804,0
20231204,161900,1685940485,1804,1804,1804,1804,0
20231204,161800,1685940485,1804,1804,1804,1804,0
20231204,161700,1685940485,1804,1804,1804,1804,0
20231204,161600,1685940485,1804,1804,1804,1804,0
20231204,161500,1685940485,1804,1804,1804,1804,0
20231204,161400,1685940485,1804,1804,1804,1804,0
20231204,161300,1685940485,1804,1804,1804,1804,0
20231204,161200,1685940485,1804,1804,1804,1804,0
20231204,161100,1685940485,1804,1804,1804,1804,0
20231204,161000,1685940485,1804,1804,1804,1804,0
20231204,160900,1685940485,1804,1804,1804,1804,0
20231204,160800,1685940485,1804,1804,1804,1804,0
20231204,160700,1685940485,1804,1804,1804,1804,0
20231204,160600,1685940485,1804,1804,1804,1804,0
20231204,160500,1685940485,1804,1804,1804,1804,0
20231204,160400,1685940485,1804,1804,1804,1804,0
20231204,160300,1685940485,1804,1804,1804,1804,0
20231204,160200,1685940485,1804,1804,1804,1804,0
20231204,160100,1685940485,1804,1804,1804,1804,12660
20231204,160000,1685940485,1804,1804,1804,1804,0
20231204,155900,1685940485,1804,1804,1804,1804,0
20231204,155800,1685940485,1804,1804,1804,1804,0
20231204,155700,1685940485,1804,1804,1804,1804,0
20231204,155600,1685940485,1804,1804,1804,1804,0
20231204,155500,1685940485,1804,1804,1804,1804,0
20231204,155400,1685940485,1804,1804,1804,1804,0
20231204,155300,1685940485,1804,1804,1804,1804,0
20231204,155200,1685940485,1804,1804,1804,1804,0
20231204,155100,1685940485,1804,1804,1804,1804,0
20231204,155000,1685940485,1804,1804,1804,1804,0
20231204,154900,1685940485,1804,1804,1804,1804,0
20231204,154800,1685940485,1804,1804,1804,1804,0
20231204,154700,1685940485,1804,1804,1804,1804,0
20231204,154600,1685940485,1804,1804,1804,1804,0
20231204,154500,1685940485,1804,1804,1804,1804,0
20231204,154400,1685940485,1804,1804,1804,1804,0
20231204,154300,1685940485,1804,1804,1804,1804,0
20231204,154200,1685940485,1804,1804,1804,1804,0
20231204,154100,1685940485,1804,1804,1804,1804,0
20231204,154000,1685940485,1804,1804,1804,1804,0
20231204,153900,1685940485,1804,1804,1804,1804,0
20231204,153800,1685940485,1804,1804,1804,1804,0
20231204,153700,1685940485,1804,1804,1804,1804,0
20231204,153600,1685940485,1804,1804,1804,1804,0
20231204,153500,1685940485,1804,1804,1804,1804,0
20231204,153400,1685940485,1804,1804,1804,1804,0
20231204,153300,1685940485,1804,1804,1804,1804,0
20231204,153200,1685940485,1804,1804,1804,1804,0
20231204,153100,1685940485,1804,1804,1804,1804,12660
20231204,153000,1685940485,1804,1804,1804,1804,12660
20231204,152900,1663101845,1801,1801,1801,1801,0
20231204,152800,1663101845,1801,1801,1801,1801,0
20231204,152700,1663101845,1801,1801,1801,1801,0
20231204,152600,1663101845,1801,1801,1801,1801,0
20231204,152500,1663101845,1801,1801,1801,1801,0
20231204,152400,1663101845,1801,1801,1801,1801,0
20231204,152300,1663101845,1801,1801,1801,1801,0
20231204,152200,1663101845,1801,1801,1801,1801,0
20231204,152100,1663101845,1801,1801,1801,1801,0
20231204,152000,1663101845,1801,1801,1801,1801,0
20231204,151900,1663101845,1801,1802,1802,1801,959
20231204,151800,1661374104,1802,1801,1804,1800,4592
20231204,151700,1653100795,1801,1802,1803,1801,1952
20231204,151600,1649585033,1803,1803,1803,1801,3228
20231204,151500,1643768507,1804,1802,1804,1802,839
20231204,151400,1642255207,1802,1800,1802,1800,72
20231204,151300,1642125503,1800,1801,1801,1800,273
20231204,151200,1641634053,1800,1800,1801,1800,196
20231204,151100,1641281221,1800,1802,1802,1800,1460
20231204,151000,1638652020,1802,1801,1802,1801,2353
20231204,150900,1634414252,1802,1802,1802,1802,110
20231204,150800,1634216032,1804,1804,1804,1804,9
20231204,150700,1634199796,1801,1801,1801,1801,395
20231204,150600,1633488401,1801,1801,1801,1801,479
20231204,150500,1632625722,1801,1801,1802,1801,3648
20231204,150400,1626053564,1801,1802,1802,1801,1546
20231204,150300,1623268718,1802,1805,1805,1802,2230
20231204,150200,1619248236,1805,1806,1806,1805,2631
20231204,150100,1614499027,1806,1803,1806,1803,1396
20231204,150000,1611978462,1803,1802,1803,1802,1754
20231204,145900,1608817749,1802,1801,1802,1800,1011
20231204,145800,1606997730,1802,1801,1802,1800,609
20231204,145700,1605901318,1800,1803,1804,1800,16306
20231204,145600,1576530388,1804,1805,1805,1803,1088
20231204,145500,1574568717,1803,1803,1804,1802,3674
20231204,145400,1567944573,1803,1803,1803,1803,2239
20231204,145300,1563907656,1803,1803,1804,1803,5348
20231204,145200,1554265188,1803,1805,1805,1803,2152
20231204,145100,1550383876,1807,1804,1807,1804,602
20231204,145000,1549297812,1804,1804,1806,1803,2360
20231204,144900,1545042290,1804,1808,1810,1803,4480
20231204,144800,1536955941,1808,1804,1808,1804,3570
20231204,144700,1530509305,1804,1806,1806,1803,9778
20231204,144600,1512863858,1808,1806,1808,1805,2191
20231204,144500,1508907894,1805,1803,1808,1803,9634
20231204,144400,1491502763,1804,1806,1808,1804,7727
20231204,144300,1477553847,1808,1806,1818,1803,33617
20231204,144200,1416818472,1806,1827,1829,1806,74468
20231204,144100,1281576356,1827,1845,1860,1819,157545
20231204,144000,991734944,1850,1813,1856,1813,118075
20231204,143900,775030320,1813,1812,1814,1811,3137
20231204,143800,769343743,1812,1812,1812,1812,0
20231204,143700,769343743,1812,1812,1812,1810,603
20231204,143600,768251111,1812,1811,1812,1810,913
20231204,143500,766596788,1812,1812,1812,1812,0
20231204,143400,766596788,1812,1812,1812,1812,72
20231204,143300,766466324,1810,1810,1812,1810,1457
20231204,143200,763829152,1810,1810,1810,1809,552
20231204,143100,762830577,1809,1810,1810,1809,1754
20231204,143000,759657297,1812,1811,1812,1809,1416
20231204,142900,757095117,1811,1811,1812,1810,1349
20231204,142800,754652979,1812,1812,1813,1812,289
20231204,142700,754129210,1812,1812,1813,1812,721
20231204,142600,752822285,1811,1812,1812,1811,261
20231204,142500,752349613,1813,1812,1813,1811,3707
20231204,142400,745632530,1812,1812,1812,1812,1502
20231204,142300,742910906,1812,1811,1813,1810,4948
20231204,142200,733953983,1814,1812,1814,1810,1531
20231204,142100,731180185,1813,1813,1813,1813,30
20231204,142000,731125795,1814,1812,1814,1812,1460
20231204,141900,728479510,1813,1811,1813,1811,3846
20231204,141800,721507966,1812,1812,1813,1811,6598
20231204,141700,709556425,1813,1811,1814,1811,6634
20231204,141600,697533330,1810,1806,1810,1806,8791
20231204,141500,681634750,1804,1804,1804,1804,283
20231204,141400,681124218,1807,1807,1807,1807,0
20231204,141300,681124218,1807,1807,1807,1807,633
20231204,141200,679980387,1807,1807,1807,1807,281
20231204,141100,679472620,1808,1807,1808,1807,309
20231204,141000,678914083,1806,1804,1806,1803,5884
20231204,140900,668294709,1804,1804,1804,1804,0
20231204,140800,668294709,1804,1804,1804,1803,36
20231204,140700,668229795,1803,1803,1803,1803,540
20231204,140600,667256175,1803,1803,1803,1803,500
20231204,140500,666354675,1804,1804,1804,1804,0
20231204,140400,666354675,1804,1804,1804,1803,211
20231204,140300,665974041,1805,1804,1805,1804,82
20231204,140200,665826032,1803,1803,1803,1803,10
20231204,140100,665808002,1803,1803,1803,1803,2914
20231204,140000,660554060,1804,1804,1805,1804,176
20231204,135900,660236546,1805,1804,1805,1804,239
20231204,135800,659805389,1804,1804,1804,1804,117
20231204,135700,659594321,1804,1803,1804,1803,360
20231204,135600,658944982,1803,1803,1803,1803,224
20231204,135500,658541110,1803,1803,1803,1803,1
20231204,135400,658539307,1804,1803,1804,1803,223
20231204,135300,658137236,1804,1803,1804,1803,11
20231204,135200,658117402,1804,1804,1804,1804,0
20231204,135100,658117402,1804,1804,1804,1804,360
20231204,135000,657467962,1805,1804,1805,1804,103
20231204,134900,657282147,1805,1805,1805,1805,35
20231204,134800,657218972,1804,1802,1804,1802,3944
20231204,134700,650110526,1803,1803,1804,1803,62
20231204,134600,649998738,1804,1804,1804,1804,0
20231204,134500,649998738,1804,1803,1804,1803,57
20231204,134400,649895960,1804,1804,1804,1804,748
20231204,134300,648546568,1805,1804,1805,1804,325
20231204,134200,647960258,1804,1804,1805,1801,1502
20231204,134100,645253277,1805,1802,1805,1802,826
20231204,134000,643764163,1805,1805,1805,1805,1386
20231204,133900,641262433,1805,1802,1805,1801,5358
20231204,133800,631601693,1804,1804,1804,1804,416
20231204,133700,630851229,1805,1805,1805,1805,3
20231204,133600,630845814,1805,1805,1805,1805,12
20231204,133500,630824154,1805,1805,1805,1805,90
20231204,133400,630661704,1805,1804,1805,1802,833
20231204,133300,629158921,1804,1804,1804,1804,0
20231204,133200,629158921,1804,1804,1804,1804,1
20231204,133100,629157117,1805,1805,1806,1805,224
20231204,133000,628752795,1803,1805,1806,1803,4335
20231204,132900,620935928,1807,1804,1807,1804,266
20231204,132800,620455269,1806,1808,1808,1804,1673
20231204,132700,617435521,1806,1810,1810,1806,999
20231204,132600,615628385,1810,1802,1810,1802,34338
20231204,132500,553591666,1803,1803,1803,1803,0
20231204,132400,553591666,1803,1803,1803,1803,0
20231204,132300,553591666,1803,1803,1803,1803,1
20231204,132200,553589863,1801,1802,1802,1801,2510
20231204,132100,549067353,1802,1802,1802,1802,0
20231204,132000,549067353,1802,1802,1802,1801,1229
20231204,131900,546853098,1802,1801,1802,1801,3039
20231204,131800,541378814,1801,1801,1801,1801,162
20231204,131700,541087052,1801,1800,1801,1800,727
20231204,131600,539777892,1800,1798,1800,1798,250
20231204,131500,539327992,1798,1798,1798,1798,122
20231204,131400,539108636,1798,1798,1800,1798,862
20231204,131300,537558560,1798,1798,1798,1798,50
20231204,131200,537468660,1798,1799,1799,1798,5789
20231204,131100,527059616,1799,1799,1799,1799,417
20231204,131000,526309433,1799,1799,1799,1799,0
20231204,130900,526309433,1799,1798,1799,1798,1941
20231204,130800,522819514,1798,1799,1799,1798,6974
20231204,130700,510279921,1800,1800,1800,1800,2858
20231204,130600,505135521,1801,1801,1801,1801,80
20231204,130500,504991441,1801,1800,1801,1800,414
20231204,130400,504246236,1801,1800,1801,1800,188
20231204,130300,503907728,1801,1801,1801,1801,0
20231204,130200,503907728,1801,1801,1801,1801,0
20231204,130100,503907728,1801,1801,1801,1800,1778
20231204,130000,500705650,1802,1801,1802,1801,94
20231204,125900,500536286,1803,1803,1803,1803,5
20231204,125800,500527271,1803,1800,1803,1800,5474
20231204,125700,490670900,1800,1799,1800,1799,278
20231204,125600,490170501,1800,1800,1800,1800,15
20231204,125500,490143501,1800,1800,1800,1800,50
20231204,125400,490053501,1800,1800,1800,1800,50
20231204,125300,489963501,1800,1800,1800,1800,0
20231204,125200,489963501,1800,1800,1800,1800,2
20231204,125100,489959901,1800,1798,1800,1798,1050
20231204,125000,488071901,1798,1798,1798,1798,50
20231204,124900,487982001,1801,1801,1801,1801,0
20231204,124800,487982001,1801,1801,1801,1801,7
20231204,124700,487969394,1799,1798,1799,1798,510
20231204,124600,487051910,1798,1800,1800,1798,2201
20231204,124500,483092261,1801,1801,1801,1801,0
20231204,124400,483092261,1801,1800,1801,1800,14
20231204,124300,483067057,1801,1801,1801,1801,0
20231204,124200,483067057,1801,1800,1801,1800,378
20231204,124100,482386650,1798,1799,1799,1798,1001
20231204,124000,480585981,1801,1800,1801,1800,897
20231204,123900,478971047,1800,1800,1800,1800,173
20231204,123800,478659647,1801,1798,1801,1798,2
20231204,123700,478656048,1801,1798,1801,1798,292
20231204,123600,478130449,1800,1801,1801,1800,151
20231204,123500,477858648,1799,1800,1800,1799,692
20231204,123400,476613534,1800,1800,1800,1800,1
20231204,123300,476611734,1803,1801,1803,1801,476
20231204,123200,475754038,1800,1800,1800,1800,1
20231204,123100,475752238,1800,1802,1802,1800,289
20231204,123000,475231742,1801,1801,1801,1801,230
20231204,122900,474817512,1801,1801,1801,1801,100
20231204,122800,474637412,1802,1800,1802,1799,3019
20231204,122700,469199534,1801,1800,1801,1800,45
20231204,122600,469118520,1800,1801,1801,1800,102
20231204,122500,468934918,1801,1801,1801,1801,442
20231204,122400,468138876,1801,1800,1801,1800,138
20231204,122300,467890371,1800,1801,1801,1800,122
20231204,122200,467670669,1801,1801,1801,1801,204
20231204,122100,467303265,1796,1800,1802,1796,2744
20231204,122000,462366278,1800,1798,1801,1798,4513
20231204,121900,454243211,1798,1799,1799,1798,2026
20231204,121800,450600461,1799,1799,1800,1799,715
20231204,121700,449313974,1799,1799,1799,1799,1344
20231204,121600,446896118,1799,1797,1799,1797,4024
20231204,121500,439664241,1796,1797,1797,1795,681
20231204,121400,438441364,1797,1798,1798,1797,284
20231204,121300,437930942,1797,1797,1798,1797,62
20231204,121200,437819521,1797,1798,1798,1797,748
20231204,121100,436474627,1798,1799,1799,1798,369
20231204,121000,435810852,1799,1799,1800,1799,670
20231204,120900,434605514,1799,1800,1800,1799,448
20231204,120800,433799174,1799,1795,1799,1793,6565
20231204,120700,422012773,1795,1795,1795,1795,300
20231204,120600,421474273,1795,1795,1795,1795,1396
20231204,120500,418968453,1795,1795,1795,1795,225
20231204,120400,418564578,1795,1794,1795,1793,3128
20231204,120300,412951785,1793,1793,1793,1793,374
20231204,120200,412281203,1793,1792,1793,1792,5
20231204,120100,412272242,1793,1793,1793,1793,844
20231204,120000,410758950,1793,1794,1794,1793,2495
20231204,115900,406283762,1795,1795,1795,1795,2
20231204,115800,406280172,1794,1794,1794,1794,200
20231204,115700,405921372,1795,1795,1795,1795,12
20231204,115600,405899832,1795,1795,1795,1794,341
20231204,115500,405287977,1795,1795,1795,1795,0
20231204,115400,405287977,1795,1795,1795,1795,801
20231204,115300,403850182,1795,1794,1795,1794,114
20231204,115200,403645654,1794,1795,1795,1794,608
20231204,115100,402554892,1795,1795,1795,1795,134
20231204,115000,402314362,1795,1795,1795,1795,131
20231204,114900,402079217,1795,1794,1795,1794,306
20231204,114800,401529997,1793,1793,1793,1793,1232
20231204,114700,399321021,1792,1792,1792,1792,7
20231204,114600,399308477,1793,1793,1793,1793,101
20231204,114500,399127384,1793,1793,1793,1793,1
20231204,114400,399125591,1793,1792,1793,1792,2033
20231204,114300,395480654,1792,1792,1792,1790,601
20231204,114200,394403786,1793,1792,1793,1792,204
20231204,114100,394038216,1793,1792,1793,1792,207
20231204,114000,393667265,1793,1793,1793,1793,0
20231204,113900,393667265,1793,1790,1793,1790,11
20231204,113800,393647572,1793,1792,1793,1790,283
20231204,113700,393140996,1793,1793,1793,1793,2
20231204,113600,393137410,1793,1790,1793,1790,40
20231204,113500,393065780,1794,1794,1794,1794,1
20231204,113400,393063986,1793,1794,1794,1793,1054
20231204,113300,391174113,1793,1793,1793,1793,186
20231204,113200,390840615,1793,1789,1793,1789,422
20231204,113100,390085593,1790,1793,1793,1790,98
20231204,113000,389909993,1793,1793,1793,1793,42
20231204,112900,389834687,1795,1795,1796,1794,303
20231204,112800,389291087,1795,1794,1795,1794,315
20231204,112700,388725976,1794,1795,1796,1794,1996
20231204,112600,385145079,1794,1794,1794,1793,261
20231204,112500,384676846,1794,1793,1794,1792,175
20231204,112400,384363229,1793,1785,1805,1785,43449
20231204,112300,306505211,1785,1782,1785,1782,6359
20231204,112200,295163968,1780,1780,1780,1780,68
20231204,112100,295042928,1781,1781,1782,1781,592
20231204,112000,293988075,1781,1780,1781,1780,320
20231204,111900,293418175,1781,1781,1781,1781,6
20231204,111800,293407489,1781,1781,1781,1781,201
20231204,111700,293049508,1780,1780,1780,1780,545
20231204,111600,292079408,1780,1780,1780,1780,5
20231204,111500,292070508,1780,1780,1780,1780,15
20231204,111400,292043808,1780,1778,1780,1778,5
20231204,111300,292034916,1780,1781,1781,1780,34
20231204,111200,291974363,1781,1781,1781,1781,63
20231204,111100,291862160,1781,1781,1781,1781,33
20231204,111000,291803387,1782,1782,1782,1782,0
20231204,110900,291803387,1782,1782,1782,1782,57
20231204,110800,291701813,1782,1774,1782,1774,2034
20231204,110700,288093473,1774,1781,1781,1774,240
20231204,110600,287667600,1777,1781,1781,1777,18
20231204,110500,287635562,1782,1780,1782,1780,328
20231204,110400,287051125,1780,1780,1780,1780,11
20231204,110300,287031545,1780,1773,1780,1773,5468
20231204,110200,277328376,1774,1774,1774,1774,1
20231204,110100,277326602,1774,1769,1774,1769,54
20231204,110000,277231056,1774,1774,1774,1774,0
20231204,105900,277231056,1774,1770,1774,1770,5813
20231204,105800,266936925,1770,1770,1770,1770,2301
20231204,105700,262864155,1770,1770,1770,1770,11
20231204,105600,262844685,1771,1771,1771,1771,1
20231204,105500,262842914,1770,1770,1770,1770,1015
20231204,105400,261046364,1771,1771,1771,1771,0
20231204,105300,261046364,1771,1771,1771,1771,1
20231204,105200,261044593,1770,1770,1770,1770,0
20231204,105100,261044593,1770,1770,1770,1770,200
20231204,105000,260690593,1770,1771,1771,1770,154
20231204,104900,260418005,1772,1772,1772,1772,0
20231204,104800,260418005,1772,1768,1774,1768,3300
20231204,104700,254577711,1768,1768,1768,1768,10
20231204,104600,254560031,1768,1768,1768,1768,10
20231204,104500,254542351,1768,1768,1768,1768,0
20231204,104400,254542351,1768,1765,1768,1765,210
20231204,104300,254171676,1765,1765,1765,1765,2267
20231204,104200,250170421,1767,1764,1767,1761,10274
20231204,104100,232072652,1768,1767,1768,1767,48
20231204,104000,231987835,1764,1764,1764,1764,1
20231204,103900,231986071,1764,1767,1767,1764,13
20231204,103800,231963136,1767,1767,1767,1767,0
20231204,103700,231963136,1767,1767,1767,1767,9
20231204,103600,231947233,1767,1764,1767,1764,242
20231204,103500,231520341,1764,1764,1764,1764,51
20231204,103400,231430377,1764,1764,1764,1764,103
20231204,103300,231248685,1764,1763,1764,1763,14
20231204,103200,231223990,1764,1761,1764,1760,1815
20231204,103100,228029482,1761,1761,1764,1761,3734
20231204,103000,221448210,1761,1762,1762,1761,438
20231204,102900,220676759,1763,1763,1763,1763,195
20231204,102800,220332974,1764,1764,1764,1764,113
20231204,102700,220133642,1765,1767,1767,1765,5546
20231204,102600,210343789,1768,1768,1768,1768,468
20231204,102500,209516365,1768,1770,1770,1768,1467
20231204,102400,206922705,1770,1769,1770,1768,230
20231204,102300,206515885,1769,1769,1769,1769,42
20231204,102200,206441587,1769,1769,1769,1769,1000
20231204,102100,204672587,1769,1769,1769,1769,1171
20231204,102000,202601088,1769,1769,1769,1769,600
20231204,101900,201539688,1769,1771,1771,1769,338
20231204,101800,200941559,1770,1770,1771,1770,116
20231204,101700,200736228,1771,1770,1771,1769,6456
20231204,101600,189308955,1770,1771,1771,1770,279
20231204,101500,188815072,1771,1774,1774,1771,81
20231204,101400,188671466,1771,1774,1774,1771,42
20231204,101300,188597078,1774,1774,1774,1770,511
20231204,101200,187690666,1774,1774,1775,1774,158
20231204,101100,187410268,1770,1771,1771,1770,300
20231204,101000,186879164,1771,1772,1772,1771,259
20231204,100900,186420316,1774,1774,1774,1774,50
20231204,100800,186331616,1775,1775,1775,1775,0
20231204,100700,186331616,1775,1775,1775,1775,201
20231204,100600,185974841,1771,1771,1771,1771,0
20231204,100500,185974841,1771,1773,1773,1771,800
20231204,100400,184557245,1772,1772,1772,1772,62
20231204,100300,184447381,1771,1775,1775,1771,2133
20231204,100200,180663274,1775,1775,1776,1775,310
20231204,100100,180112924,1776,1774,1776,1774,694
20231204,100000,178881114,1774,1775,1775,1774,964
20231204,095900,177170188,1776,1780,1780,1776,149
20231204,095800,176905259,1781,1782,1782,1781,156
20231204,095700,176627413,1782,1782,1782,1782,1
20231204,095600,176625631,1781,1784,1784,1781,1104
20231204,095500,174657360,1784,1787,1787,1784,356
20231204,095400,174021907,1787,1787,1787,1786,290
20231204,095300,173503687,1787,1785,1787,1785,469
20231204,095200,172666146,1786,1779,1787,1779,7873
20231204,095100,158616208,1780,1776,1780,1775,958
20231204,095000,156913748,1775,1775,1775,1775,0
20231204,094900,156913748,1775,1780,1780,1775,700
20231204,094800,155671043,1775,1780,1780,1775,133
20231204,094700,155434408,1780,1781,1781,1776,1071
20231204,094600,153531167,1782,1782,1782,1782,672
20231204,094500,152333663,1776,1782,1782,1776,1020
20231204,094400,150521083,1783,1783,1783,1783,10
20231204,094300,150503253,1783,1779,1783,1779,1779
20231204,094200,147336416,1779,1778,1779,1778,356
20231204,094100,146703381,1778,1778,1778,1778,16
20231204,094000,146674933,1778,1778,1779,1778,417
20231204,093900,145933302,1779,1778,1779,1778,144
20231204,093800,145677266,1778,1778,1778,1778,1
20231204,093700,145675488,1778,1778,1778,1774,115
20231204,093600,145471382,1778,1779,1779,1778,120
20231204,093500,145257922,1779,1774,1780,1774,2702
20231204,093400,140450692,1780,1771,1780,1771,2059
20231204,093300,136794510,1771,1768,1771,1768,12
20231204,093200,136773261,1771,1771,1771,1771,4
20231204,093100,136766177,1771,1772,1772,1771,15
20231204,093000,136739611,1772,1771,1774,1768,5324
20231204,092900,127305887,1771,1769,1771,1769,30
20231204,092800,127252759,1771,1763,1771,1763,5712
20231204,092700,117170628,1764,1763,1764,1763,2211
20231204,092600,113270432,1763,1763,1763,1762,3
20231204,092500,113265144,1763,1761,1764,1761,797
20231204,092400,111860712,1761,1761,1761,1761,362
20231204,092300,111223230,1760,1761,1761,1760,31
20231204,092200,111168669,1761,1757,1761,1757,8902
20231204,092100,95515399,1760,1759,1760,1757,1016
20231204,092000,93729743,1761,1762,1762,1759,1086
20231204,091900,91819439,1762,1761,1762,1759,82
20231204,091800,91675038,1760,1756,1760,1755,293
20231204,091700,91160736,1756,1760,1760,1756,2010
20231204,091600,87630176,1760,1760,1760,1756,405
20231204,091500,86917384,1760,1760,1760,1760,20
20231204,091400,86882184,1760,1761,1762,1756,3048
20231204,091300,81524906,1762,1764,1764,1757,113
20231204,091200,81325895,1764,1764,1765,1764,203
20231204,091100,80967802,1758,1756,1765,1756,3322
20231204,091000,75128622,1757,1752,1757,1752,1493
20231204,090900,72511909,1752,1754,1754,1751,155
20231204,090800,72240392,1756,1757,1757,1750,3836
20231204,090700,65523951,1757,1751,1757,1750,2860
20231204,090600,60515834,1754,1751,1754,1749,2791
20231204,090500,55631366,1753,1765,1765,1752,6831
20231204,090400,43617306,1767,1766,1767,1765,180
20231204,090300,43299482,1766,1767,1767,1761,2090
20231204,090200,39613191,1768,1775,1775,1761,3158
20231204,090100,34047102,1777,1790,1790,1761,10854
20231204,090000,14793089,1789,1773,1789,1773,8021