KissMeData/225590/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,203800,139714800,1271,1271,1271,1271,2544
20231204,203700,139714800,1271,1271,1271,1271,0
20231204,203600,139714800,1271,1271,1271,1271,0
20231204,203500,139714800,1271,1271,1271,1271,0
20231204,203400,139714800,1271,1271,1271,1271,0
20231204,203300,139714800,1271,1271,1271,1271,0
20231204,203200,139714800,1271,1271,1271,1271,0
20231204,203100,139714800,1271,1271,1271,1271,0
20231204,203000,139714800,1271,1271,1271,1271,0
20231204,202900,139714800,1271,1271,1271,1271,0
20231204,202800,139714800,1271,1271,1271,1271,0
20231204,202700,139714800,1271,1271,1271,1271,0
20231204,202600,139714800,1271,1271,1271,1271,0
20231204,202500,139714800,1271,1271,1271,1271,0
20231204,202400,139714800,1271,1271,1271,1271,0
20231204,202300,139714800,1271,1271,1271,1271,0
20231204,202200,139714800,1271,1271,1271,1271,0
20231204,202100,139714800,1271,1271,1271,1271,0
20231204,202000,139714800,1271,1271,1271,1271,0
20231204,201900,139714800,1271,1271,1271,1271,0
20231204,201800,139714800,1271,1271,1271,1271,0
20231204,201700,139714800,1271,1271,1271,1271,0
20231204,201600,139714800,1271,1271,1271,1271,0
20231204,201500,139714800,1271,1271,1271,1271,0
20231204,201400,139714800,1271,1271,1271,1271,0
20231204,201300,139714800,1271,1271,1271,1271,0
20231204,201200,139714800,1271,1271,1271,1271,0
20231204,201100,139714800,1271,1271,1271,1271,0
20231204,201000,139714800,1271,1271,1271,1271,0
20231204,200900,139714800,1271,1271,1271,1271,0
20231204,200800,139714800,1271,1271,1271,1271,2544
20231204,200700,139714800,1271,1271,1271,1271,0
20231204,200600,139714800,1271,1271,1271,1271,0
20231204,200500,139714800,1271,1271,1271,1271,0
20231204,200400,139714800,1271,1271,1271,1271,0
20231204,200300,139714800,1271,1271,1271,1271,0
20231204,200200,139714800,1271,1271,1271,1271,0
20231204,200100,139714800,1271,1271,1271,1271,0
20231204,200000,139714800,1271,1271,1271,1271,0
20231204,195900,139714800,1271,1271,1271,1271,0
20231204,195800,139714800,1271,1271,1271,1271,0
20231204,195700,139714800,1271,1271,1271,1271,0
20231204,195600,139714800,1271,1271,1271,1271,0
20231204,195500,139714800,1271,1271,1271,1271,0
20231204,195400,139714800,1271,1271,1271,1271,0
20231204,195300,139714800,1271,1271,1271,1271,0
20231204,195200,139714800,1271,1271,1271,1271,0
20231204,195100,139714800,1271,1271,1271,1271,0
20231204,195000,139714800,1271,1271,1271,1271,0
20231204,194900,139714800,1271,1271,1271,1271,0
20231204,194800,139714800,1271,1271,1271,1271,0
20231204,194700,139714800,1271,1271,1271,1271,0
20231204,194600,139714800,1271,1271,1271,1271,0
20231204,194500,139714800,1271,1271,1271,1271,0
20231204,194400,139714800,1271,1271,1271,1271,0
20231204,194300,139714800,1271,1271,1271,1271,0
20231204,194200,139714800,1271,1271,1271,1271,0
20231204,194100,139714800,1271,1271,1271,1271,0
20231204,194000,139714800,1271,1271,1271,1271,0
20231204,193900,139714800,1271,1271,1271,1271,0
20231204,193800,139714800,1271,1271,1271,1271,2544
20231204,193700,139714800,1271,1271,1271,1271,0
20231204,193600,139714800,1271,1271,1271,1271,0
20231204,193500,139714800,1271,1271,1271,1271,0
20231204,193400,139714800,1271,1271,1271,1271,0
20231204,193300,139714800,1271,1271,1271,1271,0
20231204,193200,139714800,1271,1271,1271,1271,0
20231204,193100,139714800,1271,1271,1271,1271,0
20231204,193000,139714800,1271,1271,1271,1271,0
20231204,192900,139714800,1271,1271,1271,1271,0
20231204,192800,139714800,1271,1271,1271,1271,0
20231204,192700,139714800,1271,1271,1271,1271,0
20231204,192600,139714800,1271,1271,1271,1271,0
20231204,192500,139714800,1271,1271,1271,1271,0
20231204,192400,139714800,1271,1271,1271,1271,0
20231204,192300,139714800,1271,1271,1271,1271,0
20231204,192200,139714800,1271,1271,1271,1271,0
20231204,192100,139714800,1271,1271,1271,1271,0
20231204,192000,139714800,1271,1271,1271,1271,0
20231204,191900,139714800,1271,1271,1271,1271,0
20231204,191800,139714800,1271,1271,1271,1271,0
20231204,191700,139714800,1271,1271,1271,1271,0
20231204,191600,139714800,1271,1271,1271,1271,0
20231204,191500,139714800,1271,1271,1271,1271,0
20231204,191400,139714800,1271,1271,1271,1271,0
20231204,191300,139714800,1271,1271,1271,1271,0
20231204,191200,139714800,1271,1271,1271,1271,0
20231204,191100,139714800,1271,1271,1271,1271,0
20231204,191000,139714800,1271,1271,1271,1271,0
20231204,190900,139714800,1271,1271,1271,1271,0
20231204,190800,139714800,1271,1271,1271,1271,2544
20231204,190700,139714800,1271,1271,1271,1271,0
20231204,190600,139714800,1271,1271,1271,1271,0
20231204,190500,139714800,1271,1271,1271,1271,0
20231204,190400,139714800,1271,1271,1271,1271,0
20231204,190300,139714800,1271,1271,1271,1271,0
20231204,190200,139714800,1271,1271,1271,1271,0
20231204,190100,139714800,1271,1271,1271,1271,0
20231204,190000,139714800,1271,1271,1271,1271,0
20231204,185900,139714800,1271,1271,1271,1271,0
20231204,185800,139714800,1271,1271,1271,1271,0
20231204,185700,139714800,1271,1271,1271,1271,0
20231204,185600,139714800,1271,1271,1271,1271,0
20231204,185500,139714800,1271,1271,1271,1271,0
20231204,185400,139714800,1271,1271,1271,1271,0
20231204,185300,139714800,1271,1271,1271,1271,0
20231204,185200,139714800,1271,1271,1271,1271,0
20231204,185100,139714800,1271,1271,1271,1271,0
20231204,185000,139714800,1271,1271,1271,1271,0
20231204,184900,139714800,1271,1271,1271,1271,0
20231204,184800,139714800,1271,1271,1271,1271,0
20231204,184700,139714800,1271,1271,1271,1271,0
20231204,184600,139714800,1271,1271,1271,1271,0
20231204,184500,139714800,1271,1271,1271,1271,0
20231204,184400,139714800,1271,1271,1271,1271,0
20231204,184300,139714800,1271,1271,1271,1271,0
20231204,184200,139714800,1271,1271,1271,1271,0
20231204,184100,139714800,1271,1271,1271,1271,0
20231204,184000,139714800,1271,1271,1271,1271,0
20231204,183900,139714800,1271,1271,1271,1271,0
20231204,183800,139714800,1271,1271,1271,1271,2544
20231204,183700,139714800,1271,1271,1271,1271,0
20231204,183600,139714800,1271,1271,1271,1271,0
20231204,183500,139714800,1271,1271,1271,1271,0
20231204,183400,139714800,1271,1271,1271,1271,0
20231204,183300,139714800,1271,1271,1271,1271,0
20231204,183200,139714800,1271,1271,1271,1271,0
20231204,183100,139714800,1271,1271,1271,1271,0
20231204,183000,139714800,1271,1271,1271,1271,0
20231204,182900,139714800,1271,1271,1271,1271,0
20231204,182800,139714800,1271,1271,1271,1271,0
20231204,182700,139714800,1271,1271,1271,1271,0
20231204,182600,139714800,1271,1271,1271,1271,0
20231204,182500,139714800,1271,1271,1271,1271,0
20231204,182400,139714800,1271,1271,1271,1271,0
20231204,182300,139714800,1271,1271,1271,1271,0
20231204,182200,139714800,1271,1271,1271,1271,0
20231204,182100,139714800,1271,1271,1271,1271,0
20231204,182000,139714800,1271,1271,1271,1271,0
20231204,181900,139714800,1271,1271,1271,1271,0
20231204,181800,139714800,1271,1271,1271,1271,0
20231204,181700,139714800,1271,1271,1271,1271,0
20231204,181600,139714800,1271,1271,1271,1271,0
20231204,181500,139714800,1271,1271,1271,1271,0
20231204,181400,139714800,1271,1271,1271,1271,0
20231204,181300,139714800,1271,1271,1271,1271,0
20231204,181200,139714800,1271,1271,1271,1271,0
20231204,181100,139714800,1271,1271,1271,1271,0
20231204,181000,139714800,1271,1271,1271,1271,0
20231204,180900,139714800,1271,1271,1271,1271,0
20231204,180800,139714800,1271,1271,1271,1271,2544
20231204,180700,139714800,1271,1271,1271,1271,0
20231204,180600,139714800,1271,1271,1271,1271,0
20231204,180500,139714800,1271,1271,1271,1271,0
20231204,180400,139714800,1271,1271,1271,1271,0
20231204,180300,139714800,1271,1271,1271,1271,0
20231204,180200,139714800,1271,1271,1271,1271,0
20231204,180100,139714800,1271,1271,1271,1271,0
20231204,180000,139714800,1271,1271,1271,1271,0
20231204,175900,139714800,1271,1271,1271,1271,0
20231204,175800,139714800,1271,1271,1271,1271,0
20231204,175700,139714800,1271,1271,1271,1271,0
20231204,175600,139714800,1271,1271,1271,1271,0
20231204,175500,139714800,1271,1271,1271,1271,0
20231204,175400,139714800,1271,1271,1271,1271,0
20231204,175300,139714800,1271,1271,1271,1271,0
20231204,175200,139714800,1271,1271,1271,1271,0
20231204,175100,139714800,1271,1271,1271,1271,0
20231204,175000,139714800,1271,1271,1271,1271,0
20231204,174900,139714800,1271,1271,1271,1271,0
20231204,174800,139714800,1271,1271,1271,1271,0
20231204,174700,139714800,1271,1271,1271,1271,0
20231204,174600,139714800,1271,1271,1271,1271,0
20231204,174500,139714800,1271,1271,1271,1271,0
20231204,174400,139714800,1271,1271,1271,1271,0
20231204,174300,139714800,1271,1271,1271,1271,0
20231204,174200,139714800,1271,1271,1271,1271,0
20231204,174100,139714800,1271,1271,1271,1271,0
20231204,174000,139714800,1271,1271,1271,1271,0
20231204,173900,139714800,1271,1271,1271,1271,0
20231204,173800,139714800,1271,1271,1271,1271,2544
20231204,173700,139714800,1271,1271,1271,1271,0
20231204,173600,139714800,1271,1271,1271,1271,0
20231204,173500,139714800,1271,1271,1271,1271,0
20231204,173400,139714800,1271,1271,1271,1271,0
20231204,173300,139714800,1271,1271,1271,1271,0
20231204,173200,139714800,1271,1271,1271,1271,0
20231204,173100,139714800,1271,1271,1271,1271,0
20231204,173000,139714800,1271,1271,1271,1271,0
20231204,172900,139714800,1271,1271,1271,1271,0
20231204,172800,139714800,1271,1271,1271,1271,0
20231204,172700,139714800,1271,1271,1271,1271,0
20231204,172600,139714800,1271,1271,1271,1271,0
20231204,172500,139714800,1271,1271,1271,1271,0
20231204,172400,139714800,1271,1271,1271,1271,0
20231204,172300,139714800,1271,1271,1271,1271,0
20231204,172200,139714800,1271,1271,1271,1271,0
20231204,172100,139714800,1271,1271,1271,1271,0
20231204,172000,139714800,1271,1271,1271,1271,0
20231204,171900,139714800,1271,1271,1271,1271,0
20231204,171800,139714800,1271,1271,1271,1271,0
20231204,171700,139714800,1271,1271,1271,1271,0
20231204,171600,139714800,1271,1271,1271,1271,0
20231204,171500,139714800,1271,1271,1271,1271,0
20231204,171400,139714800,1271,1271,1271,1271,0
20231204,171300,139714800,1271,1271,1271,1271,0
20231204,171200,139714800,1271,1271,1271,1271,0
20231204,171100,139714800,1271,1271,1271,1271,0
20231204,171000,139714800,1271,1271,1271,1271,0
20231204,170900,139714800,1271,1271,1271,1271,0
20231204,170800,139714800,1271,1271,1271,1271,2544
20231204,170700,139714800,1271,1271,1271,1271,0
20231204,170600,139714800,1271,1271,1271,1271,0
20231204,170500,139714800,1271,1271,1271,1271,0
20231204,170400,139714800,1271,1271,1271,1271,0
20231204,170300,139714800,1271,1271,1271,1271,0
20231204,170200,139714800,1271,1271,1271,1271,0
20231204,170100,139714800,1271,1271,1271,1271,0
20231204,170000,139714800,1271,1271,1271,1271,0
20231204,165900,139714800,1271,1271,1271,1271,0
20231204,165800,139714800,1271,1271,1271,1271,0
20231204,165700,139714800,1271,1271,1271,1271,0
20231204,165600,139714800,1271,1271,1271,1271,0
20231204,165500,139714800,1271,1271,1271,1271,0
20231204,165400,139714800,1271,1271,1271,1271,0
20231204,165300,139714800,1271,1271,1271,1271,0
20231204,165200,139714800,1271,1271,1271,1271,0
20231204,165100,139714800,1271,1271,1271,1271,0
20231204,165000,139714800,1271,1271,1271,1271,0
20231204,164900,139714800,1271,1271,1271,1271,0
20231204,164800,139714800,1271,1271,1271,1271,0
20231204,164700,139714800,1271,1271,1271,1271,0
20231204,164600,139714800,1271,1271,1271,1271,0
20231204,164500,139714800,1271,1271,1271,1271,0
20231204,164400,139714800,1271,1271,1271,1271,0
20231204,164300,139714800,1271,1271,1271,1271,0
20231204,164200,139714800,1271,1271,1271,1271,0
20231204,164100,139714800,1271,1271,1271,1271,0
20231204,164000,139714800,1271,1271,1271,1271,0
20231204,163900,139714800,1271,1271,1271,1271,0
20231204,163800,139714800,1271,1271,1271,1271,2544
20231204,163700,139714800,1271,1271,1271,1271,0
20231204,163600,139714800,1271,1271,1271,1271,0
20231204,163500,139714800,1271,1271,1271,1271,0
20231204,163400,139714800,1271,1271,1271,1271,0
20231204,163300,139714800,1271,1271,1271,1271,0
20231204,163200,139714800,1271,1271,1271,1271,0
20231204,163100,139714800,1271,1271,1271,1271,0
20231204,163000,139714800,1271,1271,1271,1271,0
20231204,162900,139714800,1271,1271,1271,1271,0
20231204,162800,139714800,1271,1271,1271,1271,0
20231204,162700,139714800,1271,1271,1271,1271,0
20231204,162600,139714800,1271,1271,1271,1271,0
20231204,162500,139714800,1271,1271,1271,1271,0
20231204,162400,139714800,1271,1271,1271,1271,0
20231204,162300,139714800,1271,1271,1271,1271,0
20231204,162200,139714800,1271,1271,1271,1271,0
20231204,162100,139714800,1271,1271,1271,1271,0
20231204,162000,139714800,1271,1271,1271,1271,0
20231204,161900,139714800,1271,1271,1271,1271,0
20231204,161800,139714800,1271,1271,1271,1271,0
20231204,161700,139714800,1271,1271,1271,1271,0
20231204,161600,139714800,1271,1271,1271,1271,0
20231204,161500,139714800,1271,1271,1271,1271,0
20231204,161400,139714800,1271,1271,1271,1271,0
20231204,161300,139714800,1271,1271,1271,1271,0
20231204,161200,139714800,1271,1271,1271,1271,0
20231204,161100,139714800,1271,1271,1271,1271,0
20231204,161000,139714800,1271,1271,1271,1271,0
20231204,160900,139714800,1271,1271,1271,1271,0
20231204,160800,139714800,1271,1271,1271,1271,2544
20231204,160700,139714800,1271,1271,1271,1271,0
20231204,160600,139714800,1271,1271,1271,1271,0
20231204,160500,139714800,1271,1271,1271,1271,0
20231204,160400,139714800,1271,1271,1271,1271,0
20231204,160300,139714800,1271,1271,1271,1271,0
20231204,160200,139714800,1271,1271,1271,1271,0
20231204,160100,139714800,1271,1271,1271,1271,0
20231204,160000,139714800,1271,1271,1271,1271,0
20231204,155900,139714800,1271,1271,1271,1271,0
20231204,155800,139714800,1271,1271,1271,1271,0
20231204,155700,139714800,1271,1271,1271,1271,0
20231204,155600,139714800,1271,1271,1271,1271,0
20231204,155500,139714800,1271,1271,1271,1271,0
20231204,155400,139714800,1271,1271,1271,1271,0
20231204,155300,139714800,1271,1271,1271,1271,0
20231204,155200,139714800,1271,1271,1271,1271,0
20231204,155100,139714800,1271,1271,1271,1271,0
20231204,155000,139714800,1271,1271,1271,1271,0
20231204,154900,139714800,1271,1271,1271,1271,0
20231204,154800,139714800,1271,1271,1271,1271,0
20231204,154700,139714800,1271,1271,1271,1271,0
20231204,154600,139714800,1271,1271,1271,1271,0
20231204,154500,139714800,1271,1271,1271,1271,0
20231204,154400,139714800,1271,1271,1271,1271,0
20231204,154300,139714800,1271,1271,1271,1271,0
20231204,154200,139714800,1271,1271,1271,1271,0
20231204,154100,139714800,1271,1271,1271,1271,0
20231204,154000,139714800,1271,1271,1271,1271,0
20231204,153900,139714800,1271,1271,1271,1271,0
20231204,153800,139714800,1271,1271,1271,1271,2544
20231204,153700,139714800,1271,1271,1271,1271,0
20231204,153600,139714800,1271,1271,1271,1271,0
20231204,153500,139714800,1271,1271,1271,1271,0
20231204,153400,139714800,1271,1271,1271,1271,0
20231204,153300,139714800,1271,1271,1271,1271,0
20231204,153200,139714800,1271,1271,1271,1271,0
20231204,153100,139714800,1271,1271,1271,1271,0
20231204,153000,139714800,1271,1271,1271,1271,2544
20231204,152900,136481376,1268,1268,1268,1268,0
20231204,152800,136481376,1268,1268,1268,1268,0
20231204,152700,136481376,1268,1268,1268,1268,0
20231204,152600,136481376,1268,1268,1268,1268,0
20231204,152500,136481376,1268,1268,1268,1268,0
20231204,152400,136481376,1268,1268,1268,1268,0
20231204,152300,136481376,1268,1268,1268,1268,0
20231204,152200,136481376,1268,1268,1268,1268,0
20231204,152100,136481376,1268,1268,1268,1268,0
20231204,152000,136481376,1268,1268,1268,1268,0
20231204,151900,136481376,1268,1268,1268,1268,0
20231204,151800,136481376,1268,1268,1268,1268,0
20231204,151700,136481376,1268,1268,1268,1268,0
20231204,151600,136481376,1268,1267,1268,1267,57
20231204,151500,136409117,1268,1267,1268,1267,205
20231204,151400,136149182,1269,1268,1269,1268,122
20231204,151300,135994408,1268,1268,1268,1268,100
20231204,151200,135867608,1267,1268,1268,1267,6
20231204,151100,135860005,1268,1268,1268,1268,50
20231204,151000,135796605,1268,1268,1268,1268,100
20231204,150900,135669805,1268,1268,1268,1268,10
20231204,150800,135657125,1270,1270,1270,1270,157
20231204,150700,135457735,1267,1267,1267,1267,0
20231204,150600,135457735,1267,1270,1270,1267,10005
20231204,150500,122772000,1271,1271,1271,1271,47
20231204,150400,122712263,1270,1270,1270,1270,0
20231204,150300,122712263,1270,1270,1270,1270,433
20231204,150200,122162353,1269,1269,1269,1269,0
20231204,150100,122162353,1269,1269,1269,1269,0
20231204,150000,122162353,1269,1269,1269,1269,889
20231204,145900,121034212,1270,1270,1270,1270,707
20231204,145800,120136322,1271,1271,1271,1271,0
20231204,145700,120136322,1271,1270,1271,1270,305
20231204,145600,119748672,1269,1269,1269,1269,0
20231204,145500,119748672,1269,1270,1270,1269,123
20231204,145400,119592552,1270,1270,1270,1270,5
20231204,145300,119586202,1270,1270,1270,1270,0
20231204,145200,119586202,1270,1270,1270,1270,4
20231204,145100,119581122,1270,1270,1270,1270,0
20231204,145000,119581122,1270,1271,1271,1270,6
20231204,144900,119573501,1270,1270,1270,1270,4
20231204,144800,119568421,1269,1269,1269,1269,0
20231204,144700,119568421,1269,1270,1271,1269,342
20231204,144600,119134251,1270,1270,1270,1270,168
20231204,144500,118920891,1269,1270,1270,1269,436
20231204,144400,118367176,1269,1269,1269,1269,0
20231204,144300,118367176,1269,1269,1269,1269,96
20231204,144200,118245352,1268,1268,1268,1268,0
20231204,144100,118245352,1268,1269,1269,1268,14
20231204,144000,118227590,1268,1268,1268,1268,0
20231204,143900,118227590,1268,1268,1268,1268,5
20231204,143800,118221250,1268,1268,1268,1268,0
20231204,143700,118221250,1268,1268,1268,1268,0
20231204,143600,118221250,1268,1268,1268,1268,5
20231204,143500,118214910,1268,1268,1268,1268,0
20231204,143400,118214910,1268,1268,1268,1268,4
20231204,143300,118209838,1268,1268,1268,1268,0
20231204,143200,118209838,1268,1268,1268,1268,5
20231204,143100,118203498,1268,1268,1268,1268,0
20231204,143000,118203498,1268,1268,1268,1268,4
20231204,142900,118198426,1268,1268,1268,1268,0
20231204,142800,118198426,1268,1268,1268,1268,0
20231204,142700,118198426,1268,1268,1268,1268,5
20231204,142600,118192086,1268,1268,1268,1268,0
20231204,142500,118192086,1268,1268,1268,1268,5
20231204,142400,118185746,1268,1268,1268,1268,0
20231204,142300,118185746,1268,1269,1269,1268,377
20231204,142200,117707337,1268,1268,1268,1268,0
20231204,142100,117707337,1268,1269,1269,1268,7
20231204,142000,117698459,1268,1268,1268,1268,0
20231204,141900,117698459,1268,1268,1268,1268,0
20231204,141800,117698459,1268,1268,1269,1268,173
20231204,141700,117479056,1268,1268,1268,1268,0
20231204,141600,117479056,1268,1268,1268,1268,5
20231204,141500,117472716,1268,1268,1268,1268,0
20231204,141400,117472716,1268,1268,1268,1268,5
20231204,141300,117466376,1268,1268,1268,1268,0
20231204,141200,117466376,1268,1268,1268,1268,161
20231204,141100,117262228,1267,1267,1267,1267,10
20231204,141000,117249558,1268,1267,1268,1267,13
20231204,140900,117233079,1267,1267,1267,1267,0
20231204,140800,117233079,1267,1267,1267,1267,0
20231204,140700,117233079,1267,1267,1267,1267,5
20231204,140600,117226744,1267,1267,1267,1267,0
20231204,140500,117226744,1267,1267,1267,1267,4
20231204,140400,117221676,1268,1268,1268,1268,1
20231204,140300,117220408,1268,1267,1268,1267,22
20231204,140200,117192518,1267,1267,1267,1267,0
20231204,140100,117192518,1267,1267,1267,1267,4
20231204,140000,117187450,1268,1268,1268,1268,0
20231204,135900,117187450,1268,1268,1268,1268,5
20231204,135800,117181110,1267,1267,1267,1267,43
20231204,135700,117126629,1267,1267,1267,1267,0
20231204,135600,117126629,1267,1267,1267,1267,0
20231204,135500,117126629,1267,1268,1268,1267,119
20231204,135400,116975848,1268,1268,1268,1268,4
20231204,135300,116970776,1269,1269,1269,1269,0
20231204,135200,116970776,1269,1268,1269,1268,124
20231204,135100,116813425,1268,1268,1268,1268,0
20231204,135000,116813425,1268,1268,1268,1268,0
20231204,134900,116813425,1268,1268,1268,1268,183
20231204,134800,116581381,1267,1267,1267,1267,972
20231204,134700,115349857,1266,1266,1266,1266,423
20231204,134600,114814339,1266,1266,1266,1266,0
20231204,134500,114814339,1266,1266,1266,1266,5
20231204,134400,114808009,1266,1266,1266,1266,0
20231204,134300,114808009,1266,1266,1266,1266,4
20231204,134200,114802945,1266,1266,1266,1266,0
20231204,134100,114802945,1266,1266,1266,1266,0
20231204,134000,114802945,1266,1266,1266,1266,5
20231204,133900,114796615,1266,1266,1266,1266,0
20231204,133800,114796615,1266,1266,1266,1266,4
20231204,133700,114791551,1266,1266,1266,1266,0
20231204,133600,114791551,1266,1266,1266,1266,5
20231204,133500,114785221,1266,1266,1266,1266,0
20231204,133400,114785221,1266,1266,1266,1266,5
20231204,133300,114778891,1266,1266,1266,1266,0
20231204,133200,114778891,1266,1266,1266,1266,1842
20231204,133100,112446919,1266,1266,1266,1266,4
20231204,133000,112441855,1266,1266,1266,1266,0
20231204,132900,112441855,1266,1266,1266,1266,5
20231204,132800,112435525,1267,1267,1267,1267,0
20231204,132700,112435525,1267,1266,1267,1266,7
20231204,132600,112426661,1267,1267,1267,1267,10
20231204,132500,112413991,1266,1266,1266,1266,1249
20231204,132400,110832757,1266,1266,1266,1266,0
20231204,132300,110832757,1266,1266,1266,1266,0
20231204,132200,110832757,1266,1266,1266,1266,5
20231204,132100,110826427,1267,1267,1267,1267,10
20231204,132000,110813757,1266,1266,1266,1266,4
20231204,131900,110808693,1267,1267,1267,1267,0
20231204,131800,110808693,1267,1266,1267,1266,41
20231204,131700,110756751,1266,1266,1266,1266,0
20231204,131600,110756751,1266,1266,1266,1266,5
20231204,131500,110750421,1266,1266,1266,1266,40
20231204,131400,110699781,1266,1266,1266,1266,4
20231204,131300,110694717,1267,1267,1267,1267,1
20231204,131200,110693450,1267,1267,1267,1267,5
20231204,131100,110687115,1268,1268,1268,1268,0
20231204,131000,110687115,1268,1266,1268,1266,19
20231204,130900,110663049,1266,1266,1266,1266,4
20231204,130800,110657985,1266,1266,1266,1266,0
20231204,130700,110657985,1266,1266,1266,1266,5
20231204,130600,110651655,1267,1267,1267,1267,0
20231204,130500,110651655,1267,1267,1267,1267,1
20231204,130400,110650388,1266,1266,1266,1266,73
20231204,130300,110557970,1267,1267,1267,1267,0
20231204,130200,110557970,1267,1267,1267,1267,4
20231204,130100,110552902,1267,1267,1267,1267,0
20231204,130000,110552902,1267,1267,1267,1266,15
20231204,125900,110533907,1268,1268,1268,1268,632
20231204,125800,109732531,1267,1266,1267,1266,110
20231204,125700,109593266,1266,1266,1266,1266,0
20231204,125600,109593266,1266,1266,1266,1266,4
20231204,125500,109588202,1266,1266,1266,1266,0
20231204,125400,109588202,1266,1266,1266,1266,0
20231204,125300,109588202,1266,1267,1267,1266,301
20231204,125200,109206979,1267,1267,1267,1267,0
20231204,125100,109206979,1267,1267,1267,1266,43
20231204,125000,109152502,1267,1267,1267,1267,8
20231204,124900,109142366,1267,1267,1267,1267,5
20231204,124800,109136031,1267,1267,1267,1267,50
20231204,124700,109072681,1267,1267,1267,1267,5
20231204,124600,109066346,1268,1268,1268,1268,9
20231204,124500,109054934,1267,1267,1267,1267,0
20231204,124400,109054934,1267,1267,1267,1267,4
20231204,124300,109049866,1267,1267,1267,1267,0
20231204,124200,109049866,1267,1267,1267,1267,5
20231204,124100,109043531,1268,1268,1268,1268,43
20231204,124000,108989007,1267,1267,1267,1267,4
20231204,123900,108983939,1267,1267,1267,1267,25
20231204,123800,108952264,1267,1267,1267,1267,5
20231204,123700,108945929,1267,1267,1267,1267,339
20231204,123600,108516416,1268,1268,1268,1268,10
20231204,123500,108503736,1267,1267,1267,1267,609
20231204,123400,107732133,1266,1266,1266,1266,136
20231204,123300,107559957,1267,1267,1267,1267,150
20231204,123200,107369907,1267,1267,1267,1267,0
20231204,123100,107369907,1267,1266,1267,1266,415
20231204,123000,106844107,1266,1266,1266,1266,0
20231204,122900,106844107,1266,1266,1266,1266,4
20231204,122800,106839043,1267,1266,1267,1266,2542
20231204,122700,103620851,1266,1266,1266,1266,120
20231204,122600,103468931,1266,1266,1266,1266,5
20231204,122500,103462601,1266,1266,1266,1266,0
20231204,122400,103462601,1266,1266,1266,1266,5
20231204,122300,103456271,1266,1266,1266,1266,0
20231204,122200,103456271,1266,1267,1267,1266,1609
20231204,122100,101419276,1266,1266,1266,1266,8
20231204,122000,101409148,1266,1266,1266,1266,5
20231204,121900,101402818,1266,1266,1266,1266,0
20231204,121800,101402818,1266,1266,1266,1266,2232
20231204,121700,98577106,1266,1266,1266,1266,0
20231204,121600,98577106,1266,1267,1267,1266,1481
20231204,121500,96702150,1266,1267,1267,1266,4484
20231204,121400,91020926,1267,1267,1267,1267,0
20231204,121300,91020926,1267,1267,1267,1267,5
20231204,121200,91014591,1268,1268,1268,1268,0
20231204,121100,91014591,1268,1267,1268,1267,14
20231204,121000,90996843,1268,1268,1268,1268,9
20231204,120900,90985431,1267,1267,1267,1267,16
20231204,120800,90965159,1267,1267,1267,1267,0
20231204,120700,90965159,1267,1267,1267,1267,0
20231204,120600,90965159,1267,1267,1267,1266,2075
20231204,120500,88336554,1267,1267,1267,1267,0
20231204,120400,88336554,1267,1268,1268,1267,105
20231204,120300,88203418,1268,1268,1268,1268,220
20231204,120200,87924458,1267,1267,1267,1267,5
20231204,120100,87918123,1267,1267,1267,1267,0
20231204,120000,87918123,1267,1267,1267,1267,4
20231204,115900,87913055,1268,1268,1268,1268,0
20231204,115800,87913055,1268,1268,1268,1268,101
20231204,115700,87784987,1267,1267,1267,1267,5
20231204,115600,87778652,1267,1267,1267,1267,0
20231204,115500,87778652,1267,1267,1267,1267,5
20231204,115400,87772317,1267,1267,1267,1267,0
20231204,115300,87772317,1267,1267,1267,1267,4
20231204,115200,87767249,1268,1268,1268,1268,287
20231204,115100,87403333,1268,1268,1268,1268,5
20231204,115000,87396993,1269,1269,1269,1269,1
20231204,114900,87395724,1268,1268,1268,1268,0
20231204,114800,87395724,1268,1269,1269,1268,44
20231204,114700,87339893,1268,1268,1268,1268,0
20231204,114600,87339893,1268,1268,1268,1268,14
20231204,114500,87322141,1268,1268,1268,1268,0
20231204,114400,87322141,1268,1268,1268,1268,5
20231204,114300,87315801,1269,1269,1269,1269,0
20231204,114200,87315801,1269,1269,1269,1269,1298
20231204,114100,85668639,1270,1270,1270,1270,0
20231204,114000,85668639,1270,1270,1270,1270,170
20231204,113900,85452739,1269,1269,1269,1269,5
20231204,113800,85446394,1269,1269,1269,1269,0
20231204,113700,85446394,1269,1269,1269,1269,5
20231204,113600,85440049,1269,1269,1269,1269,0
20231204,113500,85440049,1269,1269,1269,1269,4
20231204,113400,85434973,1269,1269,1269,1269,0
20231204,113300,85434973,1269,1269,1269,1269,5
20231204,113200,85428628,1270,1270,1270,1270,0
20231204,113100,85428628,1270,1270,1270,1270,2126
20231204,113000,82728608,1269,1269,1269,1269,4
20231204,112900,82723532,1269,1269,1269,1269,0
20231204,112800,82723532,1269,1269,1269,1269,5
20231204,112700,82717187,1269,1269,1269,1269,0
20231204,112600,82717187,1269,1269,1269,1269,5
20231204,112500,82710842,1270,1269,1270,1269,124
20231204,112400,82553436,1269,1269,1269,1269,4
20231204,112300,82548360,1269,1269,1269,1269,0
20231204,112200,82548360,1269,1269,1269,1269,132
20231204,112100,82380852,1269,1269,1269,1269,5
20231204,112000,82374507,1270,1270,1270,1270,1157
20231204,111900,80905117,1271,1270,1271,1270,6
20231204,111800,80897496,1270,1271,1271,1270,678
20231204,111700,80036043,1270,1270,1270,1270,4
20231204,111600,80030963,1270,1270,1270,1270,0
20231204,111500,80030963,1270,1270,1270,1270,5
20231204,111400,80024613,1271,1271,1271,1271,0
20231204,111300,80024613,1271,1270,1271,1270,122
20231204,111200,79869555,1271,1271,1271,1271,0
20231204,111100,79869555,1271,1271,1271,1271,118
20231204,111000,79719577,1272,1272,1272,1272,9
20231204,110900,79708129,1270,1270,1270,1270,0
20231204,110800,79708129,1270,1270,1270,1269,28
20231204,110700,79672573,1270,1270,1270,1270,0
20231204,110600,79672573,1270,1271,1271,1270,745
20231204,110500,78725798,1271,1271,1271,1271,0
20231204,110400,78725798,1271,1271,1271,1271,5
20231204,110300,78719443,1271,1271,1271,1271,0
20231204,110200,78719443,1271,1271,1271,1271,0
20231204,110100,78719443,1271,1271,1271,1271,1038
20231204,110000,77400145,1271,1271,1271,1271,0
20231204,105900,77400145,1271,1271,1271,1271,5
20231204,105800,77393790,1272,1272,1272,1272,1472
20231204,105700,75521406,1271,1272,1272,1271,1185
20231204,105600,74014091,1271,1271,1271,1271,0
20231204,105500,74014091,1271,1271,1271,1271,4
20231204,105400,74009007,1271,1271,1271,1271,0
20231204,105300,74009007,1271,1271,1271,1271,0
20231204,105200,74009007,1271,1271,1271,1271,5
20231204,105100,74002652,1271,1271,1271,1271,0
20231204,105000,74002652,1271,1271,1271,1271,508
20231204,104900,73356984,1271,1271,1271,1271,0
20231204,104800,73356984,1271,1271,1271,1271,5
20231204,104700,73350629,1271,1271,1271,1271,0
20231204,104600,73350629,1271,1271,1271,1271,5
20231204,104500,73344274,1271,1271,1271,1271,0
20231204,104400,73344274,1271,1271,1271,1271,0
20231204,104300,73344274,1271,1271,1271,1271,4
20231204,104200,73339190,1271,1271,1271,1271,0
20231204,104100,73339190,1271,1272,1272,1271,11
20231204,104000,73325203,1271,1271,1271,1271,0
20231204,103900,73325203,1271,1271,1271,1271,5
20231204,103800,73318848,1272,1272,1272,1272,0
20231204,103700,73318848,1272,1271,1272,1271,10
20231204,103600,73306132,1272,1272,1272,1272,0
20231204,103500,73306132,1272,1272,1272,1272,5
20231204,103400,73299772,1271,1271,1271,1271,5
20231204,103300,73293417,1272,1272,1272,1272,5
20231204,103200,73287057,1271,1271,1271,1271,4
20231204,103100,73281973,1272,1272,1272,1272,5
20231204,103000,73275613,1271,1272,1272,1271,10
20231204,102900,73262898,1271,1271,1271,1271,0
20231204,102800,73262898,1271,1271,1271,1271,2403
20231204,102700,70208685,1272,1272,1273,1272,2620
20231204,102600,66876044,1272,1272,1272,1272,78
20231204,102500,66776828,1272,1272,1272,1272,291
20231204,102400,66406676,1272,1272,1272,1272,0
20231204,102300,66406676,1272,1272,1272,1272,5
20231204,102200,66400316,1275,1275,1275,1275,0
20231204,102100,66400316,1275,1275,1275,1275,0
20231204,102000,66400316,1275,1275,1275,1275,0
20231204,101900,66400316,1275,1273,1275,1273,10
20231204,101800,66387582,1272,1272,1272,1272,1233
20231204,101700,64819206,1273,1273,1273,1273,1
20231204,101600,64817933,1275,1275,1275,1275,0
20231204,101500,64817933,1275,1275,1275,1275,0
20231204,101400,64817933,1275,1274,1275,1274,15
20231204,101300,64798813,1272,1272,1272,1272,690
20231204,101200,63921133,1275,1275,1275,1275,0
20231204,101100,63921133,1275,1275,1275,1275,212
20231204,101000,63650833,1275,1274,1275,1274,9
20231204,100900,63639363,1275,1272,1275,1272,3468
20231204,100800,59222952,1271,1271,1271,1271,4
20231204,100700,59217868,1271,1271,1271,1271,11
20231204,100600,59203887,1271,1271,1271,1271,0
20231204,100500,59203887,1271,1271,1271,1271,5
20231204,100400,59197532,1271,1271,1271,1271,0
20231204,100300,59197532,1271,1271,1271,1271,248
20231204,100200,58882324,1272,1273,1273,1272,7101
20231204,100100,49842757,1274,1274,1274,1274,595
20231204,100000,49084727,1275,1275,1275,1275,5
20231204,095900,49078352,1273,1276,1276,1273,688
20231204,095800,48202508,1271,1271,1271,1271,0
20231204,095700,48202508,1271,1276,1276,1271,594
20231204,095600,47445902,1276,1276,1276,1276,4
20231204,095500,47440798,1277,1277,1277,1277,0
20231204,095400,47440798,1277,1278,1278,1277,597
20231204,095300,46677933,1278,1278,1278,1278,0
20231204,095200,46677933,1278,1278,1278,1278,4
20231204,095100,46672821,1280,1280,1280,1280,664
20231204,095000,45822901,1280,1279,1280,1279,100
20231204,094900,45694911,1280,1280,1280,1280,0
20231204,094800,45694911,1280,1280,1280,1280,0
20231204,094700,45694911,1280,1280,1280,1280,0
20231204,094600,45694911,1280,1279,1280,1279,3387
20231204,094500,41359555,1280,1280,1280,1280,655
20231204,094400,40521155,1280,1280,1280,1280,0
20231204,094300,40521155,1280,1280,1280,1280,1157
20231204,094200,39040195,1281,1281,1281,1281,1
20231204,094100,39038914,1281,1281,1281,1280,122
20231204,094000,38882737,1281,1281,1281,1281,5
20231204,093900,38876332,1280,1280,1280,1280,0
20231204,093800,38876332,1280,1280,1280,1280,18
20231204,093700,38853292,1280,1282,1282,1280,708
20231204,093600,37946154,1282,1283,1283,1282,1385
20231204,093500,36170136,1284,1283,1284,1283,1169
20231204,093400,34670304,1284,1286,1286,1284,222
20231204,093300,34385248,1284,1283,1284,1283,776
20231204,093200,33389252,1288,1288,1288,1288,0
20231204,093100,33389252,1288,1286,1288,1286,108
20231204,093000,33250250,1286,1286,1286,1286,0
20231204,092900,33250250,1286,1286,1286,1286,0
20231204,092800,33250250,1286,1286,1286,1286,0
20231204,092700,33250250,1286,1286,1286,1286,18
20231204,092600,33227102,1289,1289,1289,1289,1
20231204,092500,33225813,1282,1282,1282,1282,10
20231204,092400,33212993,1282,1282,1282,1282,0
20231204,092300,33212993,1282,1282,1282,1282,0
20231204,092200,33212993,1282,1289,1289,1282,160
20231204,092100,33007866,1289,1289,1289,1289,1025
20231204,092000,31686641,1289,1289,1289,1289,0
20231204,091900,31686641,1289,1289,1289,1289,1
20231204,091800,31685352,1281,1281,1281,1281,40
20231204,091700,31634112,1280,1289,1289,1280,338
20231204,091600,31199114,1289,1289,1289,1289,0
20231204,091500,31199114,1289,1289,1289,1289,251
20231204,091400,30875575,1291,1291,1291,1291,0
20231204,091300,30875575,1291,1291,1291,1291,103
20231204,091200,30742602,1288,1288,1288,1288,0
20231204,091100,30742602,1288,1288,1288,1288,0
20231204,091000,30742602,1288,1287,1288,1287,594
20231204,090900,29978123,1280,1280,1280,1280,0
20231204,090800,29978123,1280,1287,1287,1280,57
20231204,090700,29905156,1291,1291,1291,1291,0
20231204,090600,29905156,1291,1291,1291,1291,0
20231204,090500,29905156,1291,1291,1291,1291,1823
20231204,090400,27551663,1291,1291,1291,1291,14
20231204,090300,27533589,1294,1294,1294,1294,0
20231204,090200,27533589,1294,1299,1299,1287,105
20231204,090100,27397833,1305,1295,1305,1295,85
20231204,090000,27287728,1305,1288,1305,1288,21159