KissMeData/246690/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,204600,107528975,1322,1322,1322,1322,245
20231212,204500,107528975,1322,1322,1322,1322,0
20231212,204400,107528975,1322,1322,1322,1322,0
20231212,204300,107528975,1322,1322,1322,1322,0
20231212,204200,107528975,1322,1322,1322,1322,0
20231212,204100,107528975,1322,1322,1322,1322,0
20231212,204000,107528975,1322,1322,1322,1322,0
20231212,203900,107528975,1322,1322,1322,1322,0
20231212,203800,107528975,1322,1322,1322,1322,0
20231212,203700,107528975,1322,1322,1322,1322,0
20231212,203600,107528975,1322,1322,1322,1322,0
20231212,203500,107528975,1322,1322,1322,1322,0
20231212,203400,107528975,1322,1322,1322,1322,0
20231212,203300,107528975,1322,1322,1322,1322,0
20231212,203200,107528975,1322,1322,1322,1322,0
20231212,203100,107528975,1322,1322,1322,1322,0
20231212,203000,107528975,1322,1322,1322,1322,0
20231212,202900,107528975,1322,1322,1322,1322,0
20231212,202800,107528975,1322,1322,1322,1322,0
20231212,202700,107528975,1322,1322,1322,1322,0
20231212,202600,107528975,1322,1322,1322,1322,0
20231212,202500,107528975,1322,1322,1322,1322,0
20231212,202400,107528975,1322,1322,1322,1322,0
20231212,202300,107528975,1322,1322,1322,1322,0
20231212,202200,107528975,1322,1322,1322,1322,0
20231212,202100,107528975,1322,1322,1322,1322,0
20231212,202000,107528975,1322,1322,1322,1322,0
20231212,201900,107528975,1322,1322,1322,1322,0
20231212,201800,107528975,1322,1322,1322,1322,0
20231212,201700,107528975,1322,1322,1322,1322,0
20231212,201600,107528975,1322,1322,1322,1322,245
20231212,201500,107528975,1322,1322,1322,1322,0
20231212,201400,107528975,1322,1322,1322,1322,0
20231212,201300,107528975,1322,1322,1322,1322,0
20231212,201200,107528975,1322,1322,1322,1322,0
20231212,201100,107528975,1322,1322,1322,1322,0
20231212,201000,107528975,1322,1322,1322,1322,0
20231212,200900,107528975,1322,1322,1322,1322,0
20231212,200800,107528975,1322,1322,1322,1322,0
20231212,200700,107528975,1322,1322,1322,1322,0
20231212,200600,107528975,1322,1322,1322,1322,0
20231212,200500,107528975,1322,1322,1322,1322,0
20231212,200400,107528975,1322,1322,1322,1322,0
20231212,200300,107528975,1322,1322,1322,1322,0
20231212,200200,107528975,1322,1322,1322,1322,0
20231212,200100,107528975,1322,1322,1322,1322,0
20231212,200000,107528975,1322,1322,1322,1322,0
20231212,195900,107528975,1322,1322,1322,1322,0
20231212,195800,107528975,1322,1322,1322,1322,0
20231212,195700,107528975,1322,1322,1322,1322,0
20231212,195600,107528975,1322,1322,1322,1322,0
20231212,195500,107528975,1322,1322,1322,1322,0
20231212,195400,107528975,1322,1322,1322,1322,0
20231212,195300,107528975,1322,1322,1322,1322,0
20231212,195200,107528975,1322,1322,1322,1322,0
20231212,195100,107528975,1322,1322,1322,1322,0
20231212,195000,107528975,1322,1322,1322,1322,0
20231212,194900,107528975,1322,1322,1322,1322,0
20231212,194800,107528975,1322,1322,1322,1322,0
20231212,194700,107528975,1322,1322,1322,1322,0
20231212,194600,107528975,1322,1322,1322,1322,245
20231212,194500,107528975,1322,1322,1322,1322,0
20231212,194400,107528975,1322,1322,1322,1322,0
20231212,194300,107528975,1322,1322,1322,1322,0
20231212,194200,107528975,1322,1322,1322,1322,0
20231212,194100,107528975,1322,1322,1322,1322,0
20231212,194000,107528975,1322,1322,1322,1322,0
20231212,193900,107528975,1322,1322,1322,1322,0
20231212,193800,107528975,1322,1322,1322,1322,0
20231212,193700,107528975,1322,1322,1322,1322,0
20231212,193600,107528975,1322,1322,1322,1322,0
20231212,193500,107528975,1322,1322,1322,1322,0
20231212,193400,107528975,1322,1322,1322,1322,0
20231212,193300,107528975,1322,1322,1322,1322,0
20231212,193200,107528975,1322,1322,1322,1322,0
20231212,193100,107528975,1322,1322,1322,1322,0
20231212,193000,107528975,1322,1322,1322,1322,0
20231212,192900,107528975,1322,1322,1322,1322,0
20231212,192800,107528975,1322,1322,1322,1322,0
20231212,192700,107528975,1322,1322,1322,1322,0
20231212,192600,107528975,1322,1322,1322,1322,0
20231212,192500,107528975,1322,1322,1322,1322,0
20231212,192400,107528975,1322,1322,1322,1322,0
20231212,192300,107528975,1322,1322,1322,1322,0
20231212,192200,107528975,1322,1322,1322,1322,0
20231212,192100,107528975,1322,1322,1322,1322,0
20231212,192000,107528975,1322,1322,1322,1322,0
20231212,191900,107528975,1322,1322,1322,1322,0
20231212,191800,107528975,1322,1322,1322,1322,0
20231212,191700,107528975,1322,1322,1322,1322,0
20231212,191600,107528975,1322,1322,1322,1322,245
20231212,191500,107528975,1322,1322,1322,1322,0
20231212,191400,107528975,1322,1322,1322,1322,0
20231212,191300,107528975,1322,1322,1322,1322,0
20231212,191200,107528975,1322,1322,1322,1322,0
20231212,191100,107528975,1322,1322,1322,1322,0
20231212,191000,107528975,1322,1322,1322,1322,0
20231212,190900,107528975,1322,1322,1322,1322,0
20231212,190800,107528975,1322,1322,1322,1322,0
20231212,190700,107528975,1322,1322,1322,1322,0
20231212,190600,107528975,1322,1322,1322,1322,0
20231212,190500,107528975,1322,1322,1322,1322,0
20231212,190400,107528975,1322,1322,1322,1322,0
20231212,190300,107528975,1322,1322,1322,1322,0
20231212,190200,107528975,1322,1322,1322,1322,0
20231212,190100,107528975,1322,1322,1322,1322,0
20231212,190000,107528975,1322,1322,1322,1322,0
20231212,185900,107528975,1322,1322,1322,1322,0
20231212,185800,107528975,1322,1322,1322,1322,0
20231212,185700,107528975,1322,1322,1322,1322,0
20231212,185600,107528975,1322,1322,1322,1322,0
20231212,185500,107528975,1322,1322,1322,1322,0
20231212,185400,107528975,1322,1322,1322,1322,0
20231212,185300,107528975,1322,1322,1322,1322,0
20231212,185200,107528975,1322,1322,1322,1322,0
20231212,185100,107528975,1322,1322,1322,1322,0
20231212,185000,107528975,1322,1322,1322,1322,0
20231212,184900,107528975,1322,1322,1322,1322,0
20231212,184800,107528975,1322,1322,1322,1322,0
20231212,184700,107528975,1322,1322,1322,1322,0
20231212,184600,107528975,1322,1322,1322,1322,245
20231212,184500,107528975,1322,1322,1322,1322,0
20231212,184400,107528975,1322,1322,1322,1322,0
20231212,184300,107528975,1322,1322,1322,1322,0
20231212,184200,107528975,1322,1322,1322,1322,0
20231212,184100,107528975,1322,1322,1322,1322,0
20231212,184000,107528975,1322,1322,1322,1322,0
20231212,183900,107528975,1322,1322,1322,1322,0
20231212,183800,107528975,1322,1322,1322,1322,0
20231212,183700,107528975,1322,1322,1322,1322,0
20231212,183600,107528975,1322,1322,1322,1322,0
20231212,183500,107528975,1322,1322,1322,1322,0
20231212,183400,107528975,1322,1322,1322,1322,0
20231212,183300,107528975,1322,1322,1322,1322,0
20231212,183200,107528975,1322,1322,1322,1322,0
20231212,183100,107528975,1322,1322,1322,1322,0
20231212,183000,107528975,1322,1322,1322,1322,0
20231212,182900,107528975,1322,1322,1322,1322,0
20231212,182800,107528975,1322,1322,1322,1322,0
20231212,182700,107528975,1322,1322,1322,1322,0
20231212,182600,107528975,1322,1322,1322,1322,0
20231212,182500,107528975,1322,1322,1322,1322,0
20231212,182400,107528975,1322,1322,1322,1322,0
20231212,182300,107528975,1322,1322,1322,1322,0
20231212,182200,107528975,1322,1322,1322,1322,0
20231212,182100,107528975,1322,1322,1322,1322,0
20231212,182000,107528975,1322,1322,1322,1322,0
20231212,181900,107528975,1322,1322,1322,1322,0
20231212,181800,107528975,1322,1322,1322,1322,0
20231212,181700,107528975,1322,1322,1322,1322,0
20231212,181600,107528975,1322,1322,1322,1322,245
20231212,181500,107528975,1322,1322,1322,1322,0
20231212,181400,107528975,1322,1322,1322,1322,0
20231212,181300,107528975,1322,1322,1322,1322,0
20231212,181200,107528975,1322,1322,1322,1322,0
20231212,181100,107528975,1322,1322,1322,1322,0
20231212,181000,107528975,1322,1322,1322,1322,0
20231212,180900,107528975,1322,1322,1322,1322,0
20231212,180800,107528975,1322,1322,1322,1322,0
20231212,180700,107528975,1322,1322,1322,1322,0
20231212,180600,107528975,1322,1322,1322,1322,0
20231212,180500,107528975,1322,1322,1322,1322,0
20231212,180400,107528975,1322,1322,1322,1322,0
20231212,180300,107528975,1322,1322,1322,1322,0
20231212,180200,107528975,1322,1322,1322,1322,0
20231212,180100,107528975,1322,1322,1322,1322,0
20231212,180000,107528975,1322,1322,1322,1322,0
20231212,175900,107528975,1322,1322,1322,1322,0
20231212,175800,107528975,1322,1322,1322,1322,0
20231212,175700,107528975,1322,1322,1322,1322,0
20231212,175600,107528975,1322,1322,1322,1322,0
20231212,175500,107528975,1322,1322,1322,1322,0
20231212,175400,107528975,1322,1322,1322,1322,0
20231212,175300,107528975,1322,1322,1322,1322,0
20231212,175200,107528975,1322,1322,1322,1322,0
20231212,175100,107528975,1322,1322,1322,1322,0
20231212,175000,107528975,1322,1322,1322,1322,0
20231212,174900,107528975,1322,1322,1322,1322,0
20231212,174800,107528975,1322,1322,1322,1322,0
20231212,174700,107528975,1322,1322,1322,1322,0
20231212,174600,107528975,1322,1322,1322,1322,245
20231212,174500,107528975,1322,1322,1322,1322,0
20231212,174400,107528975,1322,1322,1322,1322,0
20231212,174300,107528975,1322,1322,1322,1322,0
20231212,174200,107528975,1322,1322,1322,1322,0
20231212,174100,107528975,1322,1322,1322,1322,0
20231212,174000,107528975,1322,1322,1322,1322,0
20231212,173900,107528975,1322,1322,1322,1322,0
20231212,173800,107528975,1322,1322,1322,1322,0
20231212,173700,107528975,1322,1322,1322,1322,0
20231212,173600,107528975,1322,1322,1322,1322,0
20231212,173500,107528975,1322,1322,1322,1322,0
20231212,173400,107528975,1322,1322,1322,1322,0
20231212,173300,107528975,1322,1322,1322,1322,0
20231212,173200,107528975,1322,1322,1322,1322,0
20231212,173100,107528975,1322,1322,1322,1322,0
20231212,173000,107528975,1322,1322,1322,1322,0
20231212,172900,107528975,1322,1322,1322,1322,0
20231212,172800,107528975,1322,1322,1322,1322,0
20231212,172700,107528975,1322,1322,1322,1322,0
20231212,172600,107528975,1322,1322,1322,1322,0
20231212,172500,107528975,1322,1322,1322,1322,0
20231212,172400,107528975,1322,1322,1322,1322,0
20231212,172300,107528975,1322,1322,1322,1322,0
20231212,172200,107528975,1322,1322,1322,1322,0
20231212,172100,107528975,1322,1322,1322,1322,0
20231212,172000,107528975,1322,1322,1322,1322,0
20231212,171900,107528975,1322,1322,1322,1322,0
20231212,171800,107528975,1322,1322,1322,1322,0
20231212,171700,107528975,1322,1322,1322,1322,0
20231212,171600,107528975,1322,1322,1322,1322,245
20231212,171500,107528975,1322,1322,1322,1322,0
20231212,171400,107528975,1322,1322,1322,1322,0
20231212,171300,107528975,1322,1322,1322,1322,0
20231212,171200,107528975,1322,1322,1322,1322,0
20231212,171100,107528975,1322,1322,1322,1322,0
20231212,171000,107528975,1322,1322,1322,1322,0
20231212,170900,107528975,1322,1322,1322,1322,0
20231212,170800,107528975,1322,1322,1322,1322,0
20231212,170700,107528975,1322,1322,1322,1322,0
20231212,170600,107528975,1322,1322,1322,1322,0
20231212,170500,107528975,1322,1322,1322,1322,0
20231212,170400,107528975,1322,1322,1322,1322,0
20231212,170300,107528975,1322,1322,1322,1322,0
20231212,170200,107528975,1322,1322,1322,1322,0
20231212,170100,107528975,1322,1322,1322,1322,0
20231212,170000,107528975,1322,1322,1322,1322,0
20231212,165900,107528975,1322,1322,1322,1322,0
20231212,165800,107528975,1322,1322,1322,1322,0
20231212,165700,107528975,1322,1322,1322,1322,0
20231212,165600,107528975,1322,1322,1322,1322,0
20231212,165500,107528975,1322,1322,1322,1322,0
20231212,165400,107528975,1322,1322,1322,1322,0
20231212,165300,107528975,1322,1322,1322,1322,0
20231212,165200,107528975,1322,1322,1322,1322,0
20231212,165100,107528975,1322,1322,1322,1322,0
20231212,165000,107528975,1322,1322,1322,1322,0
20231212,164900,107528975,1322,1322,1322,1322,0
20231212,164800,107528975,1322,1322,1322,1322,0
20231212,164700,107528975,1322,1322,1322,1322,0
20231212,164600,107528975,1322,1322,1322,1322,245
20231212,164500,107528975,1322,1322,1322,1322,0
20231212,164400,107528975,1322,1322,1322,1322,0
20231212,164300,107528975,1322,1322,1322,1322,0
20231212,164200,107528975,1322,1322,1322,1322,0
20231212,164100,107528975,1322,1322,1322,1322,0
20231212,164000,107528975,1322,1322,1322,1322,0
20231212,163900,107528975,1322,1322,1322,1322,0
20231212,163800,107528975,1322,1322,1322,1322,0
20231212,163700,107528975,1322,1322,1322,1322,0
20231212,163600,107528975,1322,1322,1322,1322,0
20231212,163500,107528975,1322,1322,1322,1322,0
20231212,163400,107528975,1322,1322,1322,1322,0
20231212,163300,107528975,1322,1322,1322,1322,0
20231212,163200,107528975,1322,1322,1322,1322,0
20231212,163100,107528975,1322,1322,1322,1322,0
20231212,163000,107528975,1322,1322,1322,1322,0
20231212,162900,107528975,1322,1322,1322,1322,0
20231212,162800,107528975,1322,1322,1322,1322,0
20231212,162700,107528975,1322,1322,1322,1322,0
20231212,162600,107528975,1322,1322,1322,1322,0
20231212,162500,107528975,1322,1322,1322,1322,0
20231212,162400,107528975,1322,1322,1322,1322,0
20231212,162300,107528975,1322,1322,1322,1322,0
20231212,162200,107528975,1322,1322,1322,1322,0
20231212,162100,107528975,1322,1322,1322,1322,0
20231212,162000,107528975,1322,1322,1322,1322,0
20231212,161900,107528975,1322,1322,1322,1322,0
20231212,161800,107528975,1322,1322,1322,1322,0
20231212,161700,107528975,1322,1322,1322,1322,0
20231212,161600,107528975,1322,1322,1322,1322,245
20231212,161500,107528975,1322,1322,1322,1322,0
20231212,161400,107528975,1322,1322,1322,1322,0
20231212,161300,107528975,1322,1322,1322,1322,0
20231212,161200,107528975,1322,1322,1322,1322,0
20231212,161100,107528975,1322,1322,1322,1322,0
20231212,161000,107528975,1322,1322,1322,1322,0
20231212,160900,107528975,1322,1322,1322,1322,0
20231212,160800,107528975,1322,1322,1322,1322,0
20231212,160700,107528975,1322,1322,1322,1322,0
20231212,160600,107528975,1322,1322,1322,1322,0
20231212,160500,107528975,1322,1322,1322,1322,0
20231212,160400,107528975,1322,1322,1322,1322,0
20231212,160300,107528975,1322,1322,1322,1322,0
20231212,160200,107528975,1322,1322,1322,1322,0
20231212,160100,107528975,1322,1322,1322,1322,0
20231212,160000,107528975,1322,1322,1322,1322,0
20231212,155900,107528975,1322,1322,1322,1322,0
20231212,155800,107528975,1322,1322,1322,1322,0
20231212,155700,107528975,1322,1322,1322,1322,0
20231212,155600,107528975,1322,1322,1322,1322,0
20231212,155500,107528975,1322,1322,1322,1322,0
20231212,155400,107528975,1322,1322,1322,1322,0
20231212,155300,107528975,1322,1322,1322,1322,0
20231212,155200,107528975,1322,1322,1322,1322,0
20231212,155100,107528975,1322,1322,1322,1322,0
20231212,155000,107528975,1322,1322,1322,1322,0
20231212,154900,107528975,1322,1322,1322,1322,0
20231212,154800,107528975,1322,1322,1322,1322,0
20231212,154700,107528975,1322,1322,1322,1322,0
20231212,154600,107528975,1322,1322,1322,1322,245
20231212,154500,107528975,1322,1322,1322,1322,0
20231212,154400,107528975,1322,1322,1322,1322,0
20231212,154300,107528975,1322,1322,1322,1322,0
20231212,154200,107528975,1322,1322,1322,1322,0
20231212,154100,107528975,1322,1322,1322,1322,0
20231212,154000,107528975,1322,1322,1322,1322,0
20231212,153900,107528975,1322,1322,1322,1322,0
20231212,153800,107528975,1322,1322,1322,1322,0
20231212,153700,107528975,1322,1322,1322,1322,0
20231212,153600,107528975,1322,1322,1322,1322,0
20231212,153500,107528975,1322,1322,1322,1322,0
20231212,153400,107528975,1322,1322,1322,1322,0
20231212,153300,107528975,1322,1322,1322,1322,0
20231212,153200,107528975,1322,1322,1322,1322,0
20231212,153100,107528975,1322,1322,1322,1322,0
20231212,153000,107528975,1322,1322,1322,1322,245
20231212,152900,107205085,1311,1311,1311,1311,0
20231212,152800,107205085,1311,1311,1311,1311,0
20231212,152700,107205085,1311,1311,1311,1311,0
20231212,152600,107205085,1311,1311,1311,1311,0
20231212,152500,107205085,1311,1311,1311,1311,0
20231212,152400,107205085,1311,1311,1311,1311,0
20231212,152300,107205085,1311,1311,1311,1311,0
20231212,152200,107205085,1311,1311,1311,1311,0
20231212,152100,107205085,1311,1311,1311,1311,0
20231212,152000,107205085,1311,1311,1311,1311,0
20231212,151900,107205085,1311,1311,1311,1311,0
20231212,151800,107205085,1311,1311,1311,1311,229
20231212,151700,106904866,1311,1311,1311,1311,208
20231212,151600,106632178,1311,1309,1311,1309,1136
20231212,151500,105145152,1309,1309,1309,1309,0
20231212,151400,105145152,1309,1309,1309,1309,100
20231212,151300,105014252,1313,1313,1313,1313,87
20231212,151200,104900021,1313,1313,1313,1313,0
20231212,151100,104900021,1313,1313,1314,1313,35
20231212,151000,104854060,1309,1309,1309,1309,0
20231212,150900,104854060,1309,1309,1309,1309,0
20231212,150800,104854060,1309,1309,1309,1309,0
20231212,150700,104854060,1309,1309,1309,1309,50
20231212,150600,104788610,1317,1317,1317,1317,0
20231212,150500,104788610,1317,1317,1317,1317,0
20231212,150400,104788610,1317,1317,1317,1317,1
20231212,150300,104787293,1310,1310,1310,1310,0
20231212,150200,104787293,1310,1310,1310,1310,0
20231212,150100,104787293,1310,1310,1310,1310,1
20231212,150000,104785983,1307,1307,1307,1307,0
20231212,145900,104785983,1307,1307,1307,1307,0
20231212,145800,104785983,1307,1307,1307,1307,0
20231212,145700,104785983,1307,1307,1307,1307,0
20231212,145600,104785983,1307,1309,1309,1307,1601
20231212,145500,102693132,1322,1322,1322,1322,0
20231212,145400,102693132,1322,1322,1322,1322,0
20231212,145300,102693132,1322,1322,1322,1322,0
20231212,145200,102693132,1322,1322,1322,1322,0
20231212,145100,102693132,1322,1322,1322,1322,0
20231212,145000,102693132,1322,1309,1322,1309,2190
20231212,144900,99826384,1323,1323,1323,1307,1691
20231212,144800,97593947,1324,1324,1324,1324,100
20231212,144700,97461547,1324,1323,1324,1323,305
20231212,144600,97058012,1323,1323,1324,1323,3304
20231212,144500,92686816,1323,1323,1323,1323,1686
20231212,144400,90456238,1323,1323,1323,1323,0
20231212,144300,90456238,1323,1323,1323,1323,100
20231212,144200,90323938,1323,1323,1323,1323,0
20231212,144100,90323938,1323,1323,1323,1323,0
20231212,144000,90323938,1323,1323,1323,1323,929
20231212,143900,89094871,1323,1323,1323,1323,0
20231212,143800,89094871,1323,1323,1323,1323,969
20231212,143700,87812884,1323,1323,1323,1323,100
20231212,143600,87680584,1323,1323,1323,1323,0
20231212,143500,87680584,1323,1323,1323,1323,0
20231212,143400,87680584,1323,1323,1323,1323,0
20231212,143300,87680584,1323,1324,1324,1323,1086
20231212,143200,86242859,1324,1324,1324,1324,53
20231212,143100,86172687,1324,1324,1325,1324,2480
20231212,143000,82888167,1323,1321,1323,1321,1077
20231212,142900,81464306,1322,1322,1322,1322,0
20231212,142800,81464306,1322,1322,1322,1322,5
20231212,142700,81457696,1321,1321,1321,1321,145
20231212,142600,81266151,1321,1321,1321,1321,0
20231212,142500,81266151,1321,1321,1321,1321,200
20231212,142400,81001951,1321,1321,1321,1321,0
20231212,142300,81001951,1321,1321,1321,1321,0
20231212,142200,81001951,1321,1321,1321,1321,1178
20231212,142100,79445813,1321,1321,1321,1321,0
20231212,142000,79445813,1321,1321,1321,1321,0
20231212,141900,79445813,1321,1321,1321,1321,0
20231212,141800,79445813,1321,1321,1321,1321,13
20231212,141700,79428640,1321,1321,1321,1321,0
20231212,141600,79428640,1321,1321,1321,1321,0
20231212,141500,79428640,1321,1321,1321,1321,0
20231212,141400,79428640,1321,1321,1321,1321,1414
20231212,141300,77560746,1321,1321,1321,1321,4019
20231212,141200,72251647,1321,1321,1321,1321,0
20231212,141100,72251647,1321,1321,1321,1321,60
20231212,141000,72172387,1321,1321,1321,1321,0
20231212,140900,72172387,1321,1321,1321,1321,2000
20231212,140800,69530387,1321,1321,1321,1321,501
20231212,140700,68868566,1321,1321,1321,1321,6
20231212,140600,68860640,1321,1321,1321,1321,69
20231212,140500,68769491,1322,1316,1322,1316,1941
20231212,140400,66206852,1316,1316,1316,1316,633
20231212,140300,65373824,1316,1314,1316,1314,165
20231212,140200,65156850,1311,1311,1311,1311,0
20231212,140100,65156850,1311,1313,1313,1310,387
20231212,140000,64649507,1313,1313,1313,1313,10
20231212,135900,64636377,1313,1310,1313,1310,112
20231212,135800,64489649,1309,1309,1309,1309,0
20231212,135700,64489649,1309,1309,1309,1309,0
20231212,135600,64489649,1309,1309,1309,1309,1189
20231212,135500,62933248,1308,1308,1308,1308,0
20231212,135400,62933248,1308,1308,1308,1308,442
20231212,135300,62355112,1309,1309,1309,1309,0
20231212,135200,62355112,1309,1309,1309,1309,1000
20231212,135100,61046112,1308,1308,1308,1308,558
20231212,135000,60316248,1305,1305,1305,1305,0
20231212,134900,60316248,1305,1306,1306,1305,1000
20231212,134800,59011125,1308,1308,1308,1308,0
20231212,134700,59011125,1308,1308,1308,1308,0
20231212,134600,59011125,1308,1308,1308,1308,0
20231212,134500,59011125,1308,1308,1308,1308,0
20231212,134400,59011125,1308,1308,1308,1308,0
20231212,134300,59011125,1308,1308,1308,1308,0
20231212,134200,59011125,1308,1308,1308,1308,700
20231212,134100,58095525,1308,1308,1308,1308,0
20231212,134000,58095525,1308,1308,1308,1308,8
20231212,133900,58085061,1307,1307,1307,1307,765
20231212,133800,57085206,1307,1307,1307,1307,0
20231212,133700,57085206,1307,1306,1307,1306,443
20231212,133600,56506608,1306,1306,1306,1306,100
20231212,133500,56376008,1305,1305,1305,1305,0
20231212,133400,56376008,1305,1305,1305,1305,445
20231212,133300,55795283,1305,1305,1305,1305,55
20231212,133200,55723508,1304,1304,1304,1304,330
20231212,133100,55293188,1303,1303,1303,1303,0
20231212,133000,55293188,1303,1303,1303,1303,0
20231212,132900,55293188,1303,1303,1303,1303,0
20231212,132800,55293188,1303,1303,1303,1303,0
20231212,132700,55293188,1303,1303,1303,1303,771
20231212,132600,54288575,1304,1304,1304,1304,0
20231212,132500,54288575,1304,1304,1304,1304,299
20231212,132400,53898679,1303,1303,1303,1303,0
20231212,132300,53898679,1303,1303,1303,1303,773
20231212,132200,52891460,1302,1302,1302,1302,0
20231212,132100,52891460,1302,1302,1302,1302,0
20231212,132000,52891460,1302,1302,1302,1302,0
20231212,131900,52891460,1302,1302,1302,1302,0
20231212,131800,52891460,1302,1302,1302,1302,200
20231212,131700,52631060,1301,1301,1301,1301,393
20231212,131600,52119767,1300,1300,1300,1300,0
20231212,131500,52119767,1300,1300,1300,1300,0
20231212,131400,52119767,1300,1300,1300,1300,0
20231212,131300,52119767,1300,1300,1300,1300,2
20231212,131200,52117167,1301,1301,1301,1301,2
20231212,131100,52114565,1301,1301,1301,1301,0
20231212,131000,52114565,1301,1301,1301,1301,0
20231212,130900,52114565,1301,1301,1301,1301,239
20231212,130800,51803626,1302,1302,1302,1302,0
20231212,130700,51803626,1302,1302,1302,1302,0
20231212,130600,51803626,1302,1302,1302,1302,0
20231212,130500,51803626,1302,1302,1302,1302,0
20231212,130400,51803626,1302,1302,1302,1302,0
20231212,130300,51803626,1302,1302,1302,1302,0
20231212,130200,51803626,1302,1302,1302,1302,0
20231212,130100,51803626,1302,1302,1302,1302,0
20231212,130000,51803626,1302,1302,1302,1302,0
20231212,125900,51803626,1302,1302,1302,1302,0
20231212,125800,51803626,1302,1302,1302,1302,311
20231212,125700,51398704,1295,1295,1295,1295,0
20231212,125600,51398704,1295,1295,1295,1295,0
20231212,125500,51398704,1295,1295,1295,1295,0
20231212,125400,51398704,1295,1295,1295,1295,0
20231212,125300,51398704,1295,1295,1295,1295,0
20231212,125200,51398704,1295,1295,1295,1295,0
20231212,125100,51398704,1295,1295,1295,1295,0
20231212,125000,51398704,1295,1296,1296,1295,772
20231212,124900,50398846,1296,1296,1296,1296,0
20231212,124800,50398846,1296,1296,1296,1296,0
20231212,124700,50398846,1296,1296,1296,1296,50
20231212,124600,50334046,1296,1296,1296,1296,0
20231212,124500,50334046,1296,1296,1296,1296,0
20231212,124400,50334046,1296,1296,1296,1296,0
20231212,124300,50334046,1296,1296,1296,1296,0
20231212,124200,50334046,1296,1296,1296,1296,0
20231212,124100,50334046,1296,1296,1296,1296,0
20231212,124000,50334046,1296,1296,1296,1296,0
20231212,123900,50334046,1296,1296,1296,1296,150
20231212,123800,50139646,1296,1296,1296,1296,1
20231212,123700,50138350,1296,1296,1296,1296,1
20231212,123600,50137054,1296,1296,1296,1296,1
20231212,123500,50135758,1296,1296,1296,1296,0
20231212,123400,50135758,1296,1296,1296,1296,1
20231212,123300,50134462,1296,1296,1296,1296,1
20231212,123200,50133166,1296,1296,1296,1296,0
20231212,123100,50133166,1296,1297,1297,1296,1000
20231212,123000,48836663,1302,1302,1302,1302,76
20231212,122900,48737711,1302,1302,1302,1302,0
20231212,122800,48737711,1302,1302,1302,1302,0
20231212,122700,48737711,1302,1302,1302,1302,0
20231212,122600,48737711,1302,1302,1302,1302,0
20231212,122500,48737711,1302,1302,1302,1302,105
20231212,122400,48601001,1297,1297,1297,1297,0
20231212,122300,48601001,1297,1297,1297,1297,0
20231212,122200,48601001,1297,1298,1298,1297,206
20231212,122100,48333809,1297,1297,1297,1297,0
20231212,122000,48333809,1297,1297,1297,1297,0
20231212,121900,48333809,1297,1297,1297,1297,0
20231212,121800,48333809,1297,1297,1297,1297,0
20231212,121700,48333809,1297,1297,1297,1297,0
20231212,121600,48333809,1297,1297,1297,1297,78
20231212,121500,48232643,1297,1297,1297,1297,0
20231212,121400,48232643,1297,1297,1297,1297,0
20231212,121300,48232643,1297,1297,1297,1297,0
20231212,121200,48232643,1297,1297,1297,1297,0
20231212,121100,48232643,1297,1297,1297,1297,0
20231212,121000,48232643,1297,1297,1297,1297,0
20231212,120900,48232643,1297,1297,1297,1297,0
20231212,120800,48232643,1297,1297,1297,1297,1
20231212,120700,48231346,1300,1300,1300,1300,0
20231212,120600,48231346,1300,1300,1300,1300,0
20231212,120500,48231346,1300,1300,1300,1300,0
20231212,120400,48231346,1300,1300,1300,1300,0
20231212,120300,48231346,1300,1300,1300,1300,0
20231212,120200,48231346,1300,1300,1300,1300,0
20231212,120100,48231346,1300,1300,1300,1300,0
20231212,120000,48231346,1300,1300,1300,1300,0
20231212,115900,48231346,1300,1300,1300,1300,0
20231212,115800,48231346,1300,1300,1300,1300,0
20231212,115700,48231346,1300,1300,1300,1300,1
20231212,115600,48230046,1299,1299,1299,1299,300
20231212,115500,47840346,1299,1299,1299,1299,0
20231212,115400,47840346,1299,1299,1299,1299,0
20231212,115300,47840346,1299,1299,1299,1299,200
20231212,115200,47580546,1299,1299,1299,1299,200
20231212,115100,47320746,1299,1299,1299,1299,0
20231212,115000,47320746,1299,1299,1299,1299,200
20231212,114900,47060946,1300,1300,1300,1300,0
20231212,114800,47060946,1300,1300,1300,1300,0
20231212,114700,47060946,1300,1300,1300,1300,0
20231212,114600,47060946,1300,1300,1300,1300,0
20231212,114500,47060946,1300,1300,1300,1300,0
20231212,114400,47060946,1300,1300,1300,1300,0
20231212,114300,47060946,1300,1300,1300,1300,0
20231212,114200,47060946,1300,1300,1300,1300,0
20231212,114100,47060946,1300,1300,1300,1300,0
20231212,114000,47060946,1300,1300,1300,1300,0
20231212,113900,47060946,1300,1300,1300,1300,0
20231212,113800,47060946,1300,1300,1300,1300,0
20231212,113700,47060946,1300,1300,1300,1300,0
20231212,113600,47060946,1300,1300,1300,1300,0
20231212,113500,47060946,1300,1300,1300,1300,0
20231212,113400,47060946,1300,1300,1300,1300,0
20231212,113300,47060946,1300,1300,1300,1300,0
20231212,113200,47060946,1300,1300,1300,1300,0
20231212,113100,47060946,1300,1300,1300,1300,0
20231212,113000,47060946,1300,1300,1300,1300,0
20231212,112900,47060946,1300,1300,1300,1300,0
20231212,112800,47060946,1300,1300,1300,1300,0
20231212,112700,47060946,1300,1300,1300,1300,0
20231212,112600,47060946,1300,1296,1300,1296,1737
20231212,112500,44808594,1297,1298,1298,1297,141
20231212,112400,44625697,1298,1298,1298,1298,0
20231212,112300,44625697,1298,1298,1298,1298,0
20231212,112200,44625697,1298,1298,1298,1298,164
20231212,112100,44412825,1299,1299,1299,1299,0
20231212,112000,44412825,1299,1299,1299,1299,26
20231212,111900,44379051,1300,1300,1300,1300,0
20231212,111800,44379051,1300,1300,1300,1300,0
20231212,111700,44379051,1300,1300,1300,1300,172
20231212,111600,44155451,1301,1301,1301,1301,60
20231212,111500,44077391,1301,1301,1301,1301,0
20231212,111400,44077391,1301,1301,1301,1301,0
20231212,111300,44077391,1301,1301,1301,1301,0
20231212,111200,44077391,1301,1301,1301,1301,158
20231212,111100,43871833,1300,1300,1300,1300,50
20231212,111000,43806833,1300,1300,1300,1300,0
20231212,110900,43806833,1300,1300,1300,1300,0
20231212,110800,43806833,1300,1300,1300,1300,0
20231212,110700,43806833,1300,1300,1300,1300,0
20231212,110600,43806833,1300,1300,1300,1300,0
20231212,110500,43806833,1300,1300,1300,1300,0
20231212,110400,43806833,1300,1300,1300,1300,0
20231212,110300,43806833,1300,1300,1300,1300,0
20231212,110200,43806833,1300,1300,1300,1300,0
20231212,110100,43806833,1300,1300,1300,1300,0
20231212,110000,43806833,1300,1300,1300,1300,0
20231212,105900,43806833,1300,1300,1300,1300,0
20231212,105800,43806833,1300,1300,1300,1300,0
20231212,105700,43806833,1300,1300,1300,1300,0
20231212,105600,43806833,1300,1300,1300,1300,0
20231212,105500,43806833,1300,1300,1300,1300,0
20231212,105400,43806833,1300,1300,1300,1300,0
20231212,105300,43806833,1300,1300,1300,1300,0
20231212,105200,43806833,1300,1300,1300,1300,0
20231212,105100,43806833,1300,1300,1300,1300,0
20231212,105000,43806833,1300,1300,1300,1300,0
20231212,104900,43806833,1300,1300,1300,1300,0
20231212,104800,43806833,1300,1300,1300,1300,0
20231212,104700,43806833,1300,1300,1300,1300,0
20231212,104600,43806833,1300,1300,1300,1300,0
20231212,104500,43806833,1300,1300,1300,1300,0
20231212,104400,43806833,1300,1300,1300,1300,0
20231212,104300,43806833,1300,1301,1301,1300,132
20231212,104200,43635191,1305,1305,1305,1305,2
20231212,104100,43632581,1305,1305,1305,1305,0
20231212,104000,43632581,1305,1305,1305,1305,0
20231212,103900,43632581,1305,1305,1305,1305,0
20231212,103800,43632581,1305,1305,1305,1305,114
20231212,103700,43483811,1307,1307,1307,1307,0
20231212,103600,43483811,1307,1307,1307,1307,0
20231212,103500,43483811,1307,1307,1307,1307,1
20231212,103400,43482504,1305,1305,1305,1305,0
20231212,103300,43482504,1305,1305,1305,1305,0
20231212,103200,43482504,1305,1305,1305,1305,0
20231212,103100,43482504,1305,1305,1305,1305,0
20231212,103000,43482504,1305,1305,1305,1305,0
20231212,102900,43482504,1305,1305,1305,1305,0
20231212,102800,43482504,1305,1305,1305,1305,0
20231212,102700,43482504,1305,1305,1305,1305,473
20231212,102600,42865239,1305,1305,1305,1305,3
20231212,102500,42861324,1305,1302,1305,1300,913
20231212,102400,41673447,1303,1303,1303,1303,0
20231212,102300,41673447,1303,1303,1303,1303,347
20231212,102200,41221306,1303,1303,1303,1303,40
20231212,102100,41169186,1303,1303,1303,1303,0
20231212,102000,41169186,1303,1303,1303,1303,0
20231212,101900,41169186,1303,1303,1303,1303,0
20231212,101800,41169186,1303,1303,1303,1303,0
20231212,101700,41169186,1303,1303,1303,1303,0
20231212,101600,41169186,1303,1303,1303,1303,0
20231212,101500,41169186,1303,1303,1303,1303,0
20231212,101400,41169186,1303,1303,1303,1303,1000
20231212,101300,39866186,1301,1301,1301,1301,1000
20231212,101200,38565186,1305,1305,1305,1305,401
20231212,101100,38041881,1305,1305,1305,1305,500
20231212,101000,37389381,1305,1305,1305,1305,0
20231212,100900,37389381,1305,1305,1305,1305,0
20231212,100800,37389381,1305,1305,1305,1305,10
20231212,100700,37376331,1307,1307,1307,1307,2
20231212,100600,37373717,1305,1305,1305,1305,0
20231212,100500,37373717,1305,1305,1305,1305,1005
20231212,100400,36062192,1305,1305,1305,1305,1036
20231212,100300,34710212,1305,1305,1305,1305,0
20231212,100200,34710212,1305,1305,1305,1305,2
20231212,100100,34707602,1301,1301,1301,1301,0
20231212,100000,34707602,1301,1301,1301,1301,0
20231212,095900,34707602,1301,1301,1301,1301,0
20231212,095800,34707602,1301,1301,1301,1301,0
20231212,095700,34707602,1301,1301,1301,1301,0
20231212,095600,34707602,1301,1301,1301,1301,0
20231212,095500,34707602,1301,1301,1301,1301,601
20231212,095400,33925701,1301,1301,1301,1301,0
20231212,095300,33925701,1301,1301,1301,1301,0
20231212,095200,33925701,1301,1301,1301,1301,0
20231212,095100,33925701,1301,1302,1302,1301,61
20231212,095000,33846308,1305,1305,1305,1305,0
20231212,094900,33846308,1305,1305,1305,1305,0
20231212,094800,33846308,1305,1305,1305,1305,0
20231212,094700,33846308,1305,1305,1305,1305,0
20231212,094600,33846308,1305,1305,1305,1305,5
20231212,094500,33839783,1305,1305,1305,1305,459
20231212,094400,33240788,1305,1305,1305,1305,0
20231212,094300,33240788,1305,1302,1305,1302,2001
20231212,094200,30632483,1302,1302,1302,1302,183
20231212,094100,30394217,1301,1301,1301,1301,1000
20231212,094000,29093217,1302,1302,1302,1302,4
20231212,093900,29088009,1302,1300,1302,1300,2569
20231212,093800,25748165,1298,1298,1298,1298,2
20231212,093700,25745569,1298,1300,1300,1298,4
20231212,093600,25740371,1298,1298,1298,1298,7
20231212,093500,25731285,1300,1300,1300,1300,3121
20231212,093400,21673985,1299,1299,1299,1299,2500
20231212,093300,18426485,1298,1298,1298,1298,342
20231212,093200,17982569,1298,1298,1298,1298,50
20231212,093100,17917669,1298,1298,1298,1298,0
20231212,093000,17917669,1298,1298,1298,1298,0
20231212,092900,17917669,1298,1298,1298,1298,0
20231212,092800,17917669,1298,1298,1298,1298,246
20231212,092700,17598361,1299,1299,1299,1299,19
20231212,092600,17573680,1294,1294,1294,1294,0
20231212,092500,17573680,1294,1294,1294,1294,0
20231212,092400,17573680,1294,1294,1294,1294,0
20231212,092300,17573680,1294,1294,1294,1294,1
20231212,092200,17572386,1299,1299,1299,1299,0
20231212,092100,17572386,1299,1299,1299,1299,0
20231212,092000,17572386,1299,1299,1299,1299,0
20231212,091900,17572386,1299,1299,1299,1299,215
20231212,091800,17293101,1293,1293,1293,1293,0
20231212,091700,17293101,1293,1294,1294,1293,1500
20231212,091600,15353164,1295,1295,1295,1295,1000
20231212,091500,14058164,1295,1295,1295,1295,0
20231212,091400,14058164,1295,1295,1295,1295,0
20231212,091300,14058164,1295,1295,1295,1295,0
20231212,091200,14058164,1295,1295,1295,1295,4000
20231212,091100,8878164,1303,1303,1303,1303,0
20231212,091000,8878164,1303,1303,1303,1303,0
20231212,090900,8878164,1303,1303,1303,1303,8
20231212,090800,8867740,1303,1303,1303,1303,0
20231212,090700,8867740,1303,1303,1303,1303,3
20231212,090600,8863831,1303,1303,1303,1303,0
20231212,090500,8863831,1303,1303,1303,1303,775
20231212,090400,7854006,1290,1290,1290,1290,0
20231212,090300,7854006,1290,1290,1290,1290,0
20231212,090200,7854006,1290,1307,1307,1290,5500
20231212,090100,739781,1309,1309,1309,1309,0
20231212,090000,739781,1309,1295,1309,1295,268