KissMeData/225590/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,203900,113393802,1250,1250,1250,1250,3802
20231207,203800,113393802,1250,1250,1250,1250,0
20231207,203700,113393802,1250,1250,1250,1250,0
20231207,203600,113393802,1250,1250,1250,1250,0
20231207,203500,113393802,1250,1250,1250,1250,0
20231207,203400,113393802,1250,1250,1250,1250,0
20231207,203300,113393802,1250,1250,1250,1250,0
20231207,203200,113393802,1250,1250,1250,1250,0
20231207,203100,113393802,1250,1250,1250,1250,0
20231207,203000,113393802,1250,1250,1250,1250,0
20231207,202900,113393802,1250,1250,1250,1250,0
20231207,202800,113393802,1250,1250,1250,1250,0
20231207,202700,113393802,1250,1250,1250,1250,0
20231207,202600,113393802,1250,1250,1250,1250,0
20231207,202500,113393802,1250,1250,1250,1250,0
20231207,202400,113393802,1250,1250,1250,1250,0
20231207,202300,113393802,1250,1250,1250,1250,0
20231207,202200,113393802,1250,1250,1250,1250,0
20231207,202100,113393802,1250,1250,1250,1250,0
20231207,202000,113393802,1250,1250,1250,1250,0
20231207,201900,113393802,1250,1250,1250,1250,0
20231207,201800,113393802,1250,1250,1250,1250,0
20231207,201700,113393802,1250,1250,1250,1250,0
20231207,201600,113393802,1250,1250,1250,1250,0
20231207,201500,113393802,1250,1250,1250,1250,0
20231207,201400,113393802,1250,1250,1250,1250,0
20231207,201300,113393802,1250,1250,1250,1250,0
20231207,201200,113393802,1250,1250,1250,1250,0
20231207,201100,113393802,1250,1250,1250,1250,0
20231207,201000,113393802,1250,1250,1250,1250,0
20231207,200900,113393802,1250,1250,1250,1250,3802
20231207,200800,113393802,1250,1250,1250,1250,0
20231207,200700,113393802,1250,1250,1250,1250,0
20231207,200600,113393802,1250,1250,1250,1250,0
20231207,200500,113393802,1250,1250,1250,1250,0
20231207,200400,113393802,1250,1250,1250,1250,0
20231207,200300,113393802,1250,1250,1250,1250,0
20231207,200200,113393802,1250,1250,1250,1250,0
20231207,200100,113393802,1250,1250,1250,1250,0
20231207,200000,113393802,1250,1250,1250,1250,0
20231207,195900,113393802,1250,1250,1250,1250,0
20231207,195800,113393802,1250,1250,1250,1250,0
20231207,195700,113393802,1250,1250,1250,1250,0
20231207,195600,113393802,1250,1250,1250,1250,0
20231207,195500,113393802,1250,1250,1250,1250,0
20231207,195400,113393802,1250,1250,1250,1250,0
20231207,195300,113393802,1250,1250,1250,1250,0
20231207,195200,113393802,1250,1250,1250,1250,0
20231207,195100,113393802,1250,1250,1250,1250,0
20231207,195000,113393802,1250,1250,1250,1250,0
20231207,194900,113393802,1250,1250,1250,1250,0
20231207,194800,113393802,1250,1250,1250,1250,0
20231207,194700,113393802,1250,1250,1250,1250,0
20231207,194600,113393802,1250,1250,1250,1250,0
20231207,194500,113393802,1250,1250,1250,1250,0
20231207,194400,113393802,1250,1250,1250,1250,0
20231207,194300,113393802,1250,1250,1250,1250,0
20231207,194200,113393802,1250,1250,1250,1250,0
20231207,194100,113393802,1250,1250,1250,1250,0
20231207,194000,113393802,1250,1250,1250,1250,0
20231207,193900,113393802,1250,1250,1250,1250,3802
20231207,193800,113393802,1250,1250,1250,1250,0
20231207,193700,113393802,1250,1250,1250,1250,0
20231207,193600,113393802,1250,1250,1250,1250,0
20231207,193500,113393802,1250,1250,1250,1250,0
20231207,193400,113393802,1250,1250,1250,1250,0
20231207,193300,113393802,1250,1250,1250,1250,0
20231207,193200,113393802,1250,1250,1250,1250,0
20231207,193100,113393802,1250,1250,1250,1250,0
20231207,193000,113393802,1250,1250,1250,1250,0
20231207,192900,113393802,1250,1250,1250,1250,0
20231207,192800,113393802,1250,1250,1250,1250,0
20231207,192700,113393802,1250,1250,1250,1250,0
20231207,192600,113393802,1250,1250,1250,1250,0
20231207,192500,113393802,1250,1250,1250,1250,0
20231207,192400,113393802,1250,1250,1250,1250,0
20231207,192300,113393802,1250,1250,1250,1250,0
20231207,192200,113393802,1250,1250,1250,1250,0
20231207,192100,113393802,1250,1250,1250,1250,0
20231207,192000,113393802,1250,1250,1250,1250,0
20231207,191900,113393802,1250,1250,1250,1250,0
20231207,191800,113393802,1250,1250,1250,1250,0
20231207,191700,113393802,1250,1250,1250,1250,0
20231207,191600,113393802,1250,1250,1250,1250,0
20231207,191500,113393802,1250,1250,1250,1250,0
20231207,191400,113393802,1250,1250,1250,1250,0
20231207,191300,113393802,1250,1250,1250,1250,0
20231207,191200,113393802,1250,1250,1250,1250,0
20231207,191100,113393802,1250,1250,1250,1250,0
20231207,191000,113393802,1250,1250,1250,1250,0
20231207,190900,113393802,1250,1250,1250,1250,3802
20231207,190800,113393802,1250,1250,1250,1250,0
20231207,190700,113393802,1250,1250,1250,1250,0
20231207,190600,113393802,1250,1250,1250,1250,0
20231207,190500,113393802,1250,1250,1250,1250,0
20231207,190400,113393802,1250,1250,1250,1250,0
20231207,190300,113393802,1250,1250,1250,1250,0
20231207,190200,113393802,1250,1250,1250,1250,0
20231207,190100,113393802,1250,1250,1250,1250,0
20231207,190000,113393802,1250,1250,1250,1250,0
20231207,185900,113393802,1250,1250,1250,1250,0
20231207,185800,113393802,1250,1250,1250,1250,0
20231207,185700,113393802,1250,1250,1250,1250,0
20231207,185600,113393802,1250,1250,1250,1250,0
20231207,185500,113393802,1250,1250,1250,1250,0
20231207,185400,113393802,1250,1250,1250,1250,0
20231207,185300,113393802,1250,1250,1250,1250,0
20231207,185200,113393802,1250,1250,1250,1250,0
20231207,185100,113393802,1250,1250,1250,1250,0
20231207,185000,113393802,1250,1250,1250,1250,0
20231207,184900,113393802,1250,1250,1250,1250,0
20231207,184800,113393802,1250,1250,1250,1250,0
20231207,184700,113393802,1250,1250,1250,1250,0
20231207,184600,113393802,1250,1250,1250,1250,0
20231207,184500,113393802,1250,1250,1250,1250,0
20231207,184400,113393802,1250,1250,1250,1250,0
20231207,184300,113393802,1250,1250,1250,1250,0
20231207,184200,113393802,1250,1250,1250,1250,0
20231207,184100,113393802,1250,1250,1250,1250,0
20231207,184000,113393802,1250,1250,1250,1250,0
20231207,183900,113393802,1250,1250,1250,1250,3802
20231207,183800,113393802,1250,1250,1250,1250,0
20231207,183700,113393802,1250,1250,1250,1250,0
20231207,183600,113393802,1250,1250,1250,1250,0
20231207,183500,113393802,1250,1250,1250,1250,0
20231207,183400,113393802,1250,1250,1250,1250,0
20231207,183300,113393802,1250,1250,1250,1250,0
20231207,183200,113393802,1250,1250,1250,1250,0
20231207,183100,113393802,1250,1250,1250,1250,0
20231207,183000,113393802,1250,1250,1250,1250,0
20231207,182900,113393802,1250,1250,1250,1250,0
20231207,182800,113393802,1250,1250,1250,1250,0
20231207,182700,113393802,1250,1250,1250,1250,0
20231207,182600,113393802,1250,1250,1250,1250,0
20231207,182500,113393802,1250,1250,1250,1250,0
20231207,182400,113393802,1250,1250,1250,1250,0
20231207,182300,113393802,1250,1250,1250,1250,0
20231207,182200,113393802,1250,1250,1250,1250,0
20231207,182100,113393802,1250,1250,1250,1250,0
20231207,182000,113393802,1250,1250,1250,1250,0
20231207,181900,113393802,1250,1250,1250,1250,0
20231207,181800,113393802,1250,1250,1250,1250,0
20231207,181700,113393802,1250,1250,1250,1250,0
20231207,181600,113393802,1250,1250,1250,1250,0
20231207,181500,113393802,1250,1250,1250,1250,0
20231207,181400,113393802,1250,1250,1250,1250,0
20231207,181300,113393802,1250,1250,1250,1250,0
20231207,181200,113393802,1250,1250,1250,1250,0
20231207,181100,113393802,1250,1250,1250,1250,0
20231207,181000,113393802,1250,1250,1250,1250,0
20231207,180900,113393802,1250,1250,1250,1250,3802
20231207,180800,113393802,1250,1250,1250,1250,0
20231207,180700,113393802,1250,1250,1250,1250,0
20231207,180600,113393802,1250,1250,1250,1250,0
20231207,180500,113393802,1250,1250,1250,1250,0
20231207,180400,113393802,1250,1250,1250,1250,0
20231207,180300,113393802,1250,1250,1250,1250,0
20231207,180200,113393802,1250,1250,1250,1250,0
20231207,180100,113393802,1250,1250,1250,1250,0
20231207,180000,113393802,1250,1250,1250,1250,0
20231207,175900,113393802,1250,1250,1250,1250,0
20231207,175800,113393802,1250,1250,1250,1250,0
20231207,175700,113393802,1250,1250,1250,1250,0
20231207,175600,113393802,1250,1250,1250,1250,0
20231207,175500,113393802,1250,1250,1250,1250,0
20231207,175400,113393802,1250,1250,1250,1250,0
20231207,175300,113393802,1250,1250,1250,1250,0
20231207,175200,113393802,1250,1250,1250,1250,0
20231207,175100,113393802,1250,1250,1250,1250,0
20231207,175000,113393802,1250,1250,1250,1250,0
20231207,174900,113393802,1250,1250,1250,1250,0
20231207,174800,113393802,1250,1250,1250,1250,0
20231207,174700,113393802,1250,1250,1250,1250,0
20231207,174600,113393802,1250,1250,1250,1250,0
20231207,174500,113393802,1250,1250,1250,1250,0
20231207,174400,113393802,1250,1250,1250,1250,0
20231207,174300,113393802,1250,1250,1250,1250,0
20231207,174200,113393802,1250,1250,1250,1250,0
20231207,174100,113393802,1250,1250,1250,1250,0
20231207,174000,113393802,1250,1250,1250,1250,0
20231207,173900,113393802,1250,1250,1250,1250,3802
20231207,173800,113393802,1250,1250,1250,1250,0
20231207,173700,113393802,1250,1250,1250,1250,0
20231207,173600,113393802,1250,1250,1250,1250,0
20231207,173500,113393802,1250,1250,1250,1250,0
20231207,173400,113393802,1250,1250,1250,1250,0
20231207,173300,113393802,1250,1250,1250,1250,0
20231207,173200,113393802,1250,1250,1250,1250,0
20231207,173100,113393802,1250,1250,1250,1250,0
20231207,173000,113393802,1250,1250,1250,1250,0
20231207,172900,113393802,1250,1250,1250,1250,0
20231207,172800,113393802,1250,1250,1250,1250,0
20231207,172700,113393802,1250,1250,1250,1250,0
20231207,172600,113393802,1250,1250,1250,1250,0
20231207,172500,113393802,1250,1250,1250,1250,0
20231207,172400,113393802,1250,1250,1250,1250,0
20231207,172300,113393802,1250,1250,1250,1250,0
20231207,172200,113393802,1250,1250,1250,1250,0
20231207,172100,113393802,1250,1250,1250,1250,0
20231207,172000,113393802,1250,1250,1250,1250,0
20231207,171900,113393802,1250,1250,1250,1250,0
20231207,171800,113393802,1250,1250,1250,1250,0
20231207,171700,113393802,1250,1250,1250,1250,0
20231207,171600,113393802,1250,1250,1250,1250,0
20231207,171500,113393802,1250,1250,1250,1250,0
20231207,171400,113393802,1250,1250,1250,1250,0
20231207,171300,113393802,1250,1250,1250,1250,0
20231207,171200,113393802,1250,1250,1250,1250,0
20231207,171100,113393802,1250,1250,1250,1250,0
20231207,171000,113393802,1250,1250,1250,1250,0
20231207,170900,113393802,1250,1250,1250,1250,3802
20231207,170800,113393802,1250,1250,1250,1250,0
20231207,170700,113393802,1250,1250,1250,1250,0
20231207,170600,113393802,1250,1250,1250,1250,0
20231207,170500,113393802,1250,1250,1250,1250,0
20231207,170400,113393802,1250,1250,1250,1250,0
20231207,170300,113393802,1250,1250,1250,1250,0
20231207,170200,113393802,1250,1250,1250,1250,0
20231207,170100,113393802,1250,1250,1250,1250,0
20231207,170000,113393802,1250,1250,1250,1250,0
20231207,165900,113393802,1250,1250,1250,1250,0
20231207,165800,113393802,1250,1250,1250,1250,0
20231207,165700,113393802,1250,1250,1250,1250,0
20231207,165600,113393802,1250,1250,1250,1250,0
20231207,165500,113393802,1250,1250,1250,1250,0
20231207,165400,113393802,1250,1250,1250,1250,0
20231207,165300,113393802,1250,1250,1250,1250,0
20231207,165200,113393802,1250,1250,1250,1250,0
20231207,165100,113393802,1250,1250,1250,1250,0
20231207,165000,113393802,1250,1250,1250,1250,0
20231207,164900,113393802,1250,1250,1250,1250,0
20231207,164800,113393802,1250,1250,1250,1250,0
20231207,164700,113393802,1250,1250,1250,1250,0
20231207,164600,113393802,1250,1250,1250,1250,0
20231207,164500,113393802,1250,1250,1250,1250,0
20231207,164400,113393802,1250,1250,1250,1250,0
20231207,164300,113393802,1250,1250,1250,1250,0
20231207,164200,113393802,1250,1250,1250,1250,0
20231207,164100,113393802,1250,1250,1250,1250,0
20231207,164000,113393802,1250,1250,1250,1250,0
20231207,163900,113393802,1250,1250,1250,1250,3802
20231207,163800,113393802,1250,1250,1250,1250,0
20231207,163700,113393802,1250,1250,1250,1250,0
20231207,163600,113393802,1250,1250,1250,1250,0
20231207,163500,113393802,1250,1250,1250,1250,0
20231207,163400,113393802,1250,1250,1250,1250,0
20231207,163300,113393802,1250,1250,1250,1250,0
20231207,163200,113393802,1250,1250,1250,1250,0
20231207,163100,113393802,1250,1250,1250,1250,0
20231207,163000,113393802,1250,1250,1250,1250,0
20231207,162900,113393802,1250,1250,1250,1250,0
20231207,162800,113393802,1250,1250,1250,1250,0
20231207,162700,113393802,1250,1250,1250,1250,0
20231207,162600,113393802,1250,1250,1250,1250,0
20231207,162500,113393802,1250,1250,1250,1250,0
20231207,162400,113393802,1250,1250,1250,1250,0
20231207,162300,113393802,1250,1250,1250,1250,0
20231207,162200,113393802,1250,1250,1250,1250,0
20231207,162100,113393802,1250,1250,1250,1250,0
20231207,162000,113393802,1250,1250,1250,1250,0
20231207,161900,113393802,1250,1250,1250,1250,0
20231207,161800,113393802,1250,1250,1250,1250,0
20231207,161700,113393802,1250,1250,1250,1250,0
20231207,161600,113393802,1250,1250,1250,1250,0
20231207,161500,113393802,1250,1250,1250,1250,0
20231207,161400,113393802,1250,1250,1250,1250,0
20231207,161300,113393802,1250,1250,1250,1250,0
20231207,161200,113393802,1250,1250,1250,1250,0
20231207,161100,113393802,1250,1250,1250,1250,0
20231207,161000,113393802,1250,1250,1250,1250,0
20231207,160900,113393802,1250,1250,1250,1250,3802
20231207,160800,113393802,1250,1250,1250,1250,0
20231207,160700,113393802,1250,1250,1250,1250,0
20231207,160600,113393802,1250,1250,1250,1250,0
20231207,160500,113393802,1250,1250,1250,1250,0
20231207,160400,113393802,1250,1250,1250,1250,0
20231207,160300,113393802,1250,1250,1250,1250,0
20231207,160200,113393802,1250,1250,1250,1250,0
20231207,160100,113393802,1250,1250,1250,1250,0
20231207,160000,113393802,1250,1250,1250,1250,0
20231207,155900,113393802,1250,1250,1250,1250,0
20231207,155800,113393802,1250,1250,1250,1250,0
20231207,155700,113393802,1250,1250,1250,1250,0
20231207,155600,113393802,1250,1250,1250,1250,0
20231207,155500,113393802,1250,1250,1250,1250,0
20231207,155400,113393802,1250,1250,1250,1250,0
20231207,155300,113393802,1250,1250,1250,1250,0
20231207,155200,113393802,1250,1250,1250,1250,0
20231207,155100,113393802,1250,1250,1250,1250,0
20231207,155000,113393802,1250,1250,1250,1250,0
20231207,154900,113393802,1250,1250,1250,1250,0
20231207,154800,113393802,1250,1250,1250,1250,0
20231207,154700,113393802,1250,1250,1250,1250,0
20231207,154600,113393802,1250,1250,1250,1250,0
20231207,154500,113393802,1250,1250,1250,1250,0
20231207,154400,113393802,1250,1250,1250,1250,0
20231207,154300,113393802,1250,1250,1250,1250,0
20231207,154200,113393802,1250,1250,1250,1250,0
20231207,154100,113393802,1250,1250,1250,1250,0
20231207,154000,113393802,1250,1250,1250,1250,0
20231207,153900,113393802,1250,1250,1250,1250,3802
20231207,153800,113393802,1250,1250,1250,1250,0
20231207,153700,113393802,1250,1250,1250,1250,0
20231207,153600,113393802,1250,1250,1250,1250,0
20231207,153500,113393802,1250,1250,1250,1250,0
20231207,153400,113393802,1250,1250,1250,1250,0
20231207,153300,113393802,1250,1250,1250,1250,0
20231207,153200,113393802,1250,1250,1250,1250,0
20231207,153100,113393802,1250,1250,1250,1250,0
20231207,153000,113393802,1250,1250,1250,1250,3802
20231207,152900,108641302,1248,1248,1248,1248,0
20231207,152800,108641302,1248,1248,1248,1248,0
20231207,152700,108641302,1248,1248,1248,1248,0
20231207,152600,108641302,1248,1248,1248,1248,0
20231207,152500,108641302,1248,1248,1248,1248,0
20231207,152400,108641302,1248,1248,1248,1248,0
20231207,152300,108641302,1248,1248,1248,1248,0
20231207,152200,108641302,1248,1248,1248,1248,0
20231207,152100,108641302,1248,1248,1248,1248,0
20231207,152000,108641302,1248,1248,1248,1248,0
20231207,151900,108641302,1248,1248,1248,1248,7
20231207,151800,108632566,1256,1256,1256,1256,0
20231207,151700,108632566,1256,1256,1256,1256,50
20231207,151600,108569766,1256,1256,1256,1256,1
20231207,151500,108568510,1256,1250,1256,1250,4133
20231207,151400,103402254,1248,1248,1248,1248,0
20231207,151300,103402254,1248,1248,1248,1248,0
20231207,151200,103402254,1248,1248,1248,1248,0
20231207,151100,103402254,1248,1250,1250,1248,204
20231207,151000,103147656,1248,1250,1250,1248,4
20231207,150900,103142662,1248,1248,1248,1248,240
20231207,150800,102843142,1250,1248,1250,1248,4
20231207,150700,102838148,1249,1252,1252,1249,3186
20231207,150600,98856293,1252,1251,1252,1251,6
20231207,150500,98848784,1251,1257,1257,1251,13
20231207,150400,98832461,1257,1257,1257,1251,52
20231207,150300,98767115,1251,1257,1257,1251,4
20231207,150200,98762105,1251,1254,1254,1251,5206
20231207,150100,92242214,1254,1254,1254,1254,121
20231207,150000,92090480,1253,1253,1253,1253,3
20231207,145900,92086721,1253,1253,1258,1253,7
20231207,145800,92077945,1254,1254,1254,1254,3
20231207,145700,92074183,1254,1256,1256,1254,3003
20231207,145600,88305283,1256,1260,1260,1256,306
20231207,145500,87920943,1256,1256,1256,1255,2902
20231207,145400,84276034,1256,1256,1256,1256,3
20231207,145300,84272266,1256,1256,1256,1256,3
20231207,145200,84268498,1256,1256,1256,1256,3
20231207,145100,84264730,1256,1256,1256,1256,6
20231207,145000,84257194,1256,1256,1256,1256,3
20231207,144900,84253426,1256,1257,1261,1256,155
20231207,144800,84058590,1256,1255,1256,1255,1019
20231207,144700,82778729,1255,1255,1255,1255,162
20231207,144600,82575419,1255,1255,1255,1255,214
20231207,144500,82306849,1255,1255,1255,1255,66
20231207,144400,82224019,1255,1255,1255,1255,6
20231207,144300,82216489,1255,1255,1255,1255,3
20231207,144200,82212724,1255,1255,1255,1255,3
20231207,144100,82208959,1255,1255,1255,1255,6
20231207,144000,82201429,1256,1255,1256,1255,13
20231207,143900,82185104,1255,1255,1255,1255,69
20231207,143800,82098509,1255,1255,1255,1255,3
20231207,143700,82094744,1255,1255,1255,1255,6
20231207,143600,82087214,1255,1255,1255,1255,23
20231207,143500,82058349,1255,1255,1255,1255,55
20231207,143400,81989324,1255,1255,1255,1255,6
20231207,143300,81981794,1255,1255,1255,1255,3
20231207,143200,81978029,1255,1255,1255,1255,24
20231207,143100,81947909,1255,1255,1255,1255,3
20231207,143000,81944144,1255,1255,1255,1255,6
20231207,142900,81936614,1255,1255,1255,1255,3
20231207,142800,81932849,1255,1255,1255,1255,3
20231207,142700,81929084,1255,1255,1255,1255,6
20231207,142600,81921554,1255,1255,1255,1255,45
20231207,142500,81865079,1255,1255,1255,1255,3
20231207,142400,81861314,1255,1255,1255,1255,3
20231207,142300,81857549,1255,1255,1255,1255,6
20231207,142200,81850019,1255,1255,1255,1255,3
20231207,142100,81846254,1255,1255,1255,1255,3
20231207,142000,81842489,1255,1255,1255,1255,3
20231207,141900,81838724,1255,1255,1255,1255,6
20231207,141800,81831194,1255,1255,1255,1255,162
20231207,141700,81627884,1255,1255,1255,1255,162
20231207,141600,81424574,1254,1255,1255,1254,1638
20231207,141500,79368887,1255,1255,1255,1255,3
20231207,141400,79365122,1255,1255,1255,1255,3
20231207,141300,79361357,1255,1255,1255,1255,3
20231207,141200,79357592,1255,1255,1256,1255,7
20231207,141100,79348806,1255,1255,1255,1255,24
20231207,141000,79318686,1255,1255,1255,1255,3
20231207,140900,79314921,1255,1254,1255,1254,1583
20231207,140800,77328518,1254,1254,1254,1254,3
20231207,140700,77324756,1254,1254,1254,1254,162
20231207,140600,77121608,1254,1254,1254,1254,3
20231207,140500,77117846,1254,1254,1254,1254,6
20231207,140400,77110322,1254,1254,1254,1254,3
20231207,140300,77106560,1254,1254,1254,1254,3
20231207,140200,77102798,1254,1254,1254,1254,6
20231207,140100,77095274,1254,1254,1254,1254,3
20231207,140000,77091512,1254,1254,1254,1254,3
20231207,135900,77087750,1254,1254,1254,1254,3
20231207,135800,77083988,1254,1254,1254,1254,6
20231207,135700,77076464,1254,1254,1254,1254,3
20231207,135600,77072702,1254,1254,1254,1254,3
20231207,135500,77068940,1254,1254,1254,1254,3
20231207,135400,77065178,1254,1254,1254,1254,6
20231207,135300,77057654,1254,1254,1254,1254,3
20231207,135200,77053892,1254,1254,1254,1254,3
20231207,135100,77050130,1254,1254,1254,1254,6
20231207,135000,77042606,1254,1254,1254,1254,3
20231207,134900,77038844,1254,1254,1254,1254,3
20231207,134800,77035082,1254,1254,1254,1254,3
20231207,134700,77031320,1254,1254,1254,1254,6
20231207,134600,77023796,1254,1254,1254,1254,3
20231207,134500,77020034,1254,1254,1254,1254,3
20231207,134400,77016272,1254,1254,1254,1254,165
20231207,134300,76809362,1254,1254,1254,1254,3
20231207,134200,76805600,1254,1254,1254,1254,162
20231207,134100,76602452,1254,1254,1254,1254,3
20231207,134000,76598690,1254,1254,1254,1254,6
20231207,133900,76591166,1254,1254,1254,1254,3
20231207,133800,76587404,1254,1254,1254,1254,162
20231207,133700,76384256,1254,1254,1254,1254,6
20231207,133600,76376732,1254,1254,1254,1254,3
20231207,133500,76372970,1254,1254,1254,1254,3
20231207,133400,76369208,1253,1253,1253,1253,3
20231207,133300,76365449,1253,1253,1253,1253,6
20231207,133200,76357931,1253,1253,1253,1253,3
20231207,133100,76354172,1253,1253,1253,1253,3
20231207,133000,76350413,1253,1252,1253,1252,6
20231207,132900,76342898,1252,1252,1252,1252,3
20231207,132800,76339142,1252,1252,1252,1252,3
20231207,132700,76335386,1252,1252,1252,1252,3
20231207,132600,76331630,1252,1252,1252,1252,6
20231207,132500,76324118,1252,1252,1252,1252,3
20231207,132400,76320362,1252,1252,1252,1252,3
20231207,132300,76316606,1252,1252,1252,1252,3
20231207,132200,76312850,1252,1252,1252,1252,6
20231207,132100,76305338,1252,1252,1252,1252,3
20231207,132000,76301582,1252,1252,1252,1252,3
20231207,131900,76297826,1252,1252,1252,1252,6
20231207,131800,76290314,1253,1253,1253,1252,2123
20231207,131700,73630198,1253,1256,1256,1253,4
20231207,131600,73625183,1252,1253,1253,1252,1305
20231207,131500,71990021,1253,1252,1256,1252,2625
20231207,131400,68700896,1252,1252,1252,1252,3
20231207,131300,68697140,1252,1253,1253,1252,453
20231207,131200,68129534,1253,1252,1256,1252,3172
20231207,131100,64155177,1253,1253,1253,1253,602
20231207,131000,63400871,1253,1253,1253,1253,1888
20231207,130900,61035207,1253,1253,1253,1253,3
20231207,130800,61031448,1253,1253,1253,1253,6
20231207,130700,61023930,1253,1253,1253,1253,3
20231207,130600,61020171,1253,1253,1253,1253,3
20231207,130500,61016412,1253,1253,1253,1253,165
20231207,130400,60809667,1253,1253,1253,1253,3
20231207,130300,60805908,1256,1253,1256,1253,4
20231207,130200,60800893,1253,1253,1253,1253,3
20231207,130100,60797134,1253,1253,1253,1253,6
20231207,130000,60789616,1253,1253,1253,1253,3
20231207,125900,60785857,1253,1256,1256,1253,4
20231207,125800,60780842,1253,1254,1254,1253,1817
20231207,125700,58502327,1252,1252,1252,1252,6
20231207,125600,58494815,1252,1252,1252,1252,1505
20231207,125500,56610555,1251,1251,1251,1251,162
20231207,125400,56407893,1251,1251,1251,1251,6
20231207,125300,56400387,1251,1252,1252,1251,4
20231207,125200,56395382,1251,1251,1251,1251,3
20231207,125100,56391629,1251,1251,1251,1251,3
20231207,125000,56387876,1251,1251,1251,1251,6
20231207,124900,56380370,1251,1252,1252,1251,920
20231207,124800,55228533,1252,1252,1252,1252,3
20231207,124700,55224777,1252,1252,1252,1252,6
20231207,124600,55217265,1253,1253,1253,1253,47
20231207,124500,55158374,1253,1253,1253,1253,3
20231207,124400,55154615,1253,1253,1253,1253,3
20231207,124300,55150856,1253,1253,1253,1253,6
20231207,124200,55143338,1253,1253,1253,1253,3
20231207,124100,55139579,1253,1253,1253,1253,3
20231207,124000,55135820,1253,1253,1253,1253,6
20231207,123900,55128302,1254,1254,1256,1254,1560
20231207,123800,53172052,1254,1254,1254,1254,3
20231207,123700,53168290,1254,1254,1254,1254,167
20231207,123600,52958872,1254,1254,1254,1254,6
20231207,123500,52951348,1254,1254,1254,1254,162
20231207,123400,52748200,1254,1256,1256,1254,11
20231207,123300,52734390,1254,1254,1254,1254,27
20231207,123200,52700532,1254,1254,1254,1254,6
20231207,123100,52693008,1254,1254,1254,1254,3
20231207,123000,52689246,1255,1255,1255,1255,3
20231207,122900,52685481,1255,1255,1255,1255,14
20231207,122800,52667911,1255,1255,1255,1255,3
20231207,122700,52664146,1254,1254,1254,1254,3
20231207,122600,52660384,1254,1254,1254,1254,3
20231207,122500,52656622,1254,1254,1254,1254,6
20231207,122400,52649098,1256,1256,1256,1254,54
20231207,122300,52581280,1254,1254,1254,1254,3
20231207,122200,52577518,1254,1254,1254,1254,6
20231207,122100,52569994,1254,1254,1254,1254,3
20231207,122000,52566232,1254,1254,1254,1254,3
20231207,121900,52562470,1254,1254,1254,1254,3
20231207,121800,52558708,1254,1254,1254,1254,6
20231207,121700,52551184,1254,1254,1254,1254,3
20231207,121600,52547422,1254,1254,1254,1254,3
20231207,121500,52543660,1254,1254,1254,1254,6
20231207,121400,52536136,1254,1254,1254,1254,3
20231207,121300,52532374,1254,1257,1257,1254,595
20231207,121200,51784468,1257,1257,1257,1257,3
20231207,121100,51780697,1257,1257,1257,1257,6
20231207,121000,51773155,1257,1257,1257,1257,3
20231207,120900,51769384,1257,1260,1260,1257,204
20231207,120800,51512353,1257,1257,1257,1257,6
20231207,120700,51504811,1257,1257,1257,1257,3
20231207,120600,51501040,1257,1257,1257,1257,512
20231207,120500,50857456,1257,1257,1257,1257,3
20231207,120400,50853685,1257,1257,1257,1257,6
20231207,120300,50846143,1257,1257,1257,1257,3
20231207,120200,50842372,1257,1257,1257,1257,3
20231207,120100,50838601,1257,1257,1257,1257,3
20231207,120000,50834830,1257,1257,1258,1257,306
20231207,115900,50449888,1258,1258,1258,1258,1474
20231207,115800,48595596,1258,1258,1258,1258,3
20231207,115700,48591822,1258,1258,1258,1258,6
20231207,115600,48584274,1258,1258,1258,1258,3
20231207,115500,48580500,1258,1258,1258,1258,3
20231207,115400,48576726,1258,1258,1258,1258,3
20231207,115300,48572952,1258,1258,1258,1258,6
20231207,115200,48565404,1258,1258,1258,1258,3
20231207,115100,48561630,1258,1258,1258,1258,3
20231207,115000,48557856,1258,1258,1258,1258,6
20231207,114900,48550308,1258,1258,1258,1258,3
20231207,114800,48546534,1258,1258,1258,1258,3
20231207,114700,48542760,1257,1257,1257,1257,3
20231207,114600,48538989,1257,1257,1257,1257,6
20231207,114500,48531447,1257,1259,1259,1257,88
20231207,114400,48420661,1257,1259,1259,1257,43
20231207,114300,48366530,1257,1257,1257,1257,6
20231207,114200,48358988,1259,1258,1259,1257,703
20231207,114100,47474613,1257,1257,1257,1257,3
20231207,114000,47470842,1257,1257,1257,1257,3
20231207,113900,47467071,1257,1257,1257,1257,6
20231207,113800,47459529,1257,1257,1257,1257,3
20231207,113700,47455758,1257,1257,1257,1257,3
20231207,113600,47451987,1257,1257,1257,1257,3
20231207,113500,47448216,1257,1257,1257,1257,6
20231207,113400,47440674,1257,1254,1257,1254,108
20231207,113300,47304927,1254,1256,1256,1254,24
20231207,113200,47274789,1254,1254,1254,1254,6
20231207,113100,47267265,1254,1254,1254,1254,3
20231207,113000,47263503,1254,1254,1254,1254,3
20231207,112900,47259741,1254,1257,1257,1254,38
20231207,112800,47211984,1254,1253,1255,1253,2618
20231207,112700,43926525,1253,1253,1253,1253,3
20231207,112600,43922766,1253,1253,1253,1253,24
20231207,112500,43892694,1253,1251,1253,1251,27
20231207,112400,43858869,1251,1251,1251,1251,3
20231207,112300,43855116,1251,1251,1251,1251,3
20231207,112200,43851363,1251,1251,1251,1251,3
20231207,112100,43847610,1251,1251,1251,1251,6
20231207,112000,43840104,1253,1252,1253,1251,45
20231207,111900,43783746,1251,1251,1251,1251,3
20231207,111800,43779993,1251,1251,1251,1251,6
20231207,111700,43772487,1251,1251,1251,1251,3
20231207,111600,43768734,1251,1251,1251,1251,24
20231207,111500,43738710,1251,1251,1251,1251,3
20231207,111400,43734957,1251,1251,1251,1251,6
20231207,111300,43727451,1251,1251,1251,1251,3
20231207,111200,43723698,1251,1251,1251,1251,3
20231207,111100,43719945,1251,1251,1251,1251,6
20231207,111000,43712439,1251,1251,1251,1251,3
20231207,110900,43708686,1251,1251,1251,1251,3
20231207,110800,43704933,1251,1251,1251,1251,3
20231207,110700,43701180,1251,1251,1251,1251,6
20231207,110600,43693674,1251,1251,1251,1251,3
20231207,110500,43689921,1251,1251,1251,1251,3
20231207,110400,43686168,1251,1251,1251,1251,3
20231207,110300,43682415,1251,1251,1251,1251,6
20231207,110200,43674909,1251,1251,1251,1251,3
20231207,110100,43671156,1250,1250,1250,1250,3
20231207,110000,43667406,1255,1250,1255,1250,1006
20231207,105900,42404906,1255,1250,1255,1250,46
20231207,105800,42347191,1249,1249,1249,1249,3
20231207,105700,42343444,1249,1249,1249,1249,3
20231207,105600,42339697,1249,1249,1255,1249,11
20231207,105500,42325928,1255,1255,1255,1249,28
20231207,105400,42290806,1255,1255,1255,1249,11
20231207,105300,42277019,1249,1249,1249,1249,6
20231207,105200,42269525,1249,1249,1249,1249,13
20231207,105100,42253288,1249,1249,1249,1249,3
20231207,105000,42249541,1249,1249,1249,1249,3
20231207,104900,42245794,1248,1253,1253,1248,5220
20231207,104800,35729742,1253,1253,1253,1253,3
20231207,104700,35725983,1253,1253,1253,1253,3
20231207,104600,35722224,1253,1253,1253,1253,6
20231207,104500,35714706,1253,1253,1253,1253,3
20231207,104400,35710947,1253,1253,1253,1253,3
20231207,104300,35707188,1253,1253,1253,1253,3
20231207,104200,35703429,1255,1250,1255,1245,329
20231207,104100,35292863,1249,1255,1255,1243,3916
20231207,104000,30413527,1255,1255,1255,1255,100
20231207,103900,30288027,1255,1255,1255,1255,3
20231207,103800,30284262,1255,1255,1255,1255,6
20231207,103700,30276732,1258,1255,1258,1255,53
20231207,103600,30210067,1255,1255,1255,1255,3
20231207,103500,30206302,1255,1259,1259,1255,1962
20231207,103400,27737658,1259,1259,1259,1259,3
20231207,103300,27733881,1259,1259,1259,1259,3
20231207,103200,27730104,1259,1259,1259,1259,3
20231207,103100,27726327,1259,1259,1259,1259,6
20231207,103000,27718773,1259,1259,1259,1259,3
20231207,102900,27714996,1259,1259,1259,1259,633
20231207,102800,26918049,1259,1259,1259,1259,6
20231207,102700,26910495,1259,1259,1259,1259,3
20231207,102600,26906718,1259,1259,1259,1259,3
20231207,102500,26902941,1259,1259,1259,1259,3
20231207,102400,26899164,1259,1259,1264,1259,11
20231207,102300,26885290,1264,1264,1264,1259,48
20231207,102200,26824633,1259,1259,1259,1259,3
20231207,102100,26820856,1259,1259,1259,1259,6
20231207,102000,26813302,1265,1260,1265,1259,1082
20231207,101900,25450104,1260,1260,1260,1260,3
20231207,101800,25446324,1260,1260,1260,1260,945
20231207,101700,24255624,1260,1260,1260,1260,6
20231207,101600,24248064,1260,1260,1260,1260,3
20231207,101500,24244284,1260,1260,1260,1260,3
20231207,101400,24240504,1260,1260,1260,1260,3
20231207,101300,24236724,1260,1260,1260,1260,6
20231207,101200,24229164,1260,1260,1260,1260,3
20231207,101100,24225384,1260,1260,1260,1260,3
20231207,101000,24221604,1260,1260,1266,1260,7
20231207,100900,24212778,1260,1260,1260,1260,335
20231207,100800,23790678,1260,1260,1260,1260,322
20231207,100700,23384958,1260,1260,1260,1260,3
20231207,100600,23381178,1260,1262,1262,1260,806
20231207,100500,22364900,1266,1262,1266,1262,27
20231207,100400,22330730,1266,1266,1266,1262,13
20231207,100300,22314284,1262,1262,1262,1262,6
20231207,100200,22306712,1266,1262,1266,1262,194
20231207,100100,22061876,1266,1262,1266,1262,155
20231207,100000,21866242,1262,1267,1267,1262,395
20231207,095900,21365792,1261,1262,1262,1261,236
20231207,095800,21067963,1262,1262,1262,1262,307
20231207,095700,20680529,1262,1262,1262,1262,3
20231207,095600,20676743,1262,1262,1262,1262,6
20231207,095500,20669171,1262,1262,1262,1262,3
20231207,095400,20665385,1262,1262,1262,1262,232
20231207,095300,20372601,1262,1262,1262,1262,3
20231207,095200,20368815,1262,1262,1262,1262,66
20231207,095100,20285523,1262,1262,1262,1262,3
20231207,095000,20281737,1263,1263,1263,1263,3
20231207,094900,20277948,1263,1263,1263,1263,6
20231207,094800,20270370,1262,1262,1262,1262,3
20231207,094700,20266584,1262,1262,1262,1262,149
20231207,094600,20078546,1262,1262,1262,1262,3
20231207,094500,20074760,1262,1262,1262,1262,6
20231207,094400,20067188,1262,1262,1262,1262,3
20231207,094300,20063402,1262,1262,1262,1262,3
20231207,094200,20059616,1262,1267,1267,1262,102
20231207,094100,19930397,1262,1262,1262,1262,6
20231207,094000,19922825,1262,1262,1262,1262,3
20231207,093900,19919039,1262,1262,1262,1262,3
20231207,093800,19915253,1262,1262,1262,1261,3266
20231207,093700,15793564,1268,1262,1268,1262,5
20231207,093600,15787242,1262,1268,1268,1262,1003
20231207,093500,14515456,1262,1262,1262,1262,3
20231207,093400,14511670,1262,1262,1262,1262,6
20231207,093300,14504098,1262,1262,1262,1262,3
20231207,093200,14500312,1262,1262,1262,1262,4
20231207,093100,14495264,1262,1262,1262,1262,6
20231207,093000,14487692,1268,1268,1268,1261,448
20231207,092900,13922324,1262,1262,1262,1262,3
20231207,092800,13918538,1262,1262,1262,1262,423
20231207,092700,13384712,1262,1264,1268,1262,1485
20231207,092600,11507528,1264,1262,1264,1262,3037
20231207,092500,7668766,1262,1262,1262,1262,3
20231207,092400,7664980,1262,1262,1262,1262,6
20231207,092300,7657408,1262,1262,1262,1261,759
20231207,092200,6699553,1262,1262,1262,1262,679
20231207,092100,5842655,1262,1264,1264,1262,8
20231207,092000,5832549,1262,1262,1264,1262,11
20231207,091900,5818657,1262,1262,1262,1262,13
20231207,091800,5802251,1262,1262,1262,1262,3
20231207,091700,5798465,1262,1262,1262,1262,3
20231207,091600,5794679,1262,1264,1264,1262,83
20231207,091500,5689919,1262,1262,1262,1262,3
20231207,091400,5686133,1262,1262,1262,1262,3
20231207,091300,5682347,1262,1264,1264,1262,401
20231207,091200,5175489,1264,1264,1264,1264,3
20231207,091100,5171697,1264,1264,1264,1264,3
20231207,091000,5167905,1264,1264,1264,1264,3
20231207,090900,5164113,1269,1269,1269,1269,0
20231207,090800,5164113,1269,1269,1269,1269,0
20231207,090700,5164113,1269,1269,1269,1269,7
20231207,090600,5155230,1269,1269,1269,1269,0
20231207,090500,5155230,1269,1269,1269,1269,0
20231207,090400,5155230,1269,1269,1269,1269,4
20231207,090300,5150154,1269,1269,1269,1269,13
20231207,090200,5133657,1265,1268,1268,1265,193
20231207,090100,4889500,1270,1270,1270,1270,11
20231207,090000,4875530,1270,1270,1270,1270,3839