KissMeData/256630/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,204800,30709552,1599,1599,1599,1599,1520
20231212,204700,30709552,1599,1599,1599,1599,0
20231212,204600,30709552,1599,1599,1599,1599,0
20231212,204500,30709552,1599,1599,1599,1599,0
20231212,204400,30709552,1599,1599,1599,1599,0
20231212,204300,30709552,1599,1599,1599,1599,0
20231212,204200,30709552,1599,1599,1599,1599,0
20231212,204100,30709552,1599,1599,1599,1599,0
20231212,204000,30709552,1599,1599,1599,1599,0
20231212,203900,30709552,1599,1599,1599,1599,0
20231212,203800,30709552,1599,1599,1599,1599,0
20231212,203700,30709552,1599,1599,1599,1599,0
20231212,203600,30709552,1599,1599,1599,1599,0
20231212,203500,30709552,1599,1599,1599,1599,0
20231212,203400,30709552,1599,1599,1599,1599,0
20231212,203300,30709552,1599,1599,1599,1599,0
20231212,203200,30709552,1599,1599,1599,1599,0
20231212,203100,30709552,1599,1599,1599,1599,0
20231212,203000,30709552,1599,1599,1599,1599,0
20231212,202900,30709552,1599,1599,1599,1599,0
20231212,202800,30709552,1599,1599,1599,1599,0
20231212,202700,30709552,1599,1599,1599,1599,0
20231212,202600,30709552,1599,1599,1599,1599,0
20231212,202500,30709552,1599,1599,1599,1599,0
20231212,202400,30709552,1599,1599,1599,1599,0
20231212,202300,30709552,1599,1599,1599,1599,0
20231212,202200,30709552,1599,1599,1599,1599,0
20231212,202100,30709552,1599,1599,1599,1599,0
20231212,202000,30709552,1599,1599,1599,1599,0
20231212,201900,30709552,1599,1599,1599,1599,0
20231212,201800,30709552,1599,1599,1599,1599,1520
20231212,201700,30709552,1599,1599,1599,1599,0
20231212,201600,30709552,1599,1599,1599,1599,0
20231212,201500,30709552,1599,1599,1599,1599,0
20231212,201400,30709552,1599,1599,1599,1599,0
20231212,201300,30709552,1599,1599,1599,1599,0
20231212,201200,30709552,1599,1599,1599,1599,0
20231212,201100,30709552,1599,1599,1599,1599,0
20231212,201000,30709552,1599,1599,1599,1599,0
20231212,200900,30709552,1599,1599,1599,1599,0
20231212,200800,30709552,1599,1599,1599,1599,0
20231212,200700,30709552,1599,1599,1599,1599,0
20231212,200600,30709552,1599,1599,1599,1599,0
20231212,200500,30709552,1599,1599,1599,1599,0
20231212,200400,30709552,1599,1599,1599,1599,0
20231212,200300,30709552,1599,1599,1599,1599,0
20231212,200200,30709552,1599,1599,1599,1599,0
20231212,200100,30709552,1599,1599,1599,1599,0
20231212,200000,30709552,1599,1599,1599,1599,0
20231212,195900,30709552,1599,1599,1599,1599,0
20231212,195800,30709552,1599,1599,1599,1599,0
20231212,195700,30709552,1599,1599,1599,1599,0
20231212,195600,30709552,1599,1599,1599,1599,0
20231212,195500,30709552,1599,1599,1599,1599,0
20231212,195400,30709552,1599,1599,1599,1599,0
20231212,195300,30709552,1599,1599,1599,1599,0
20231212,195200,30709552,1599,1599,1599,1599,0
20231212,195100,30709552,1599,1599,1599,1599,0
20231212,195000,30709552,1599,1599,1599,1599,0
20231212,194900,30709552,1599,1599,1599,1599,0
20231212,194800,30709552,1599,1599,1599,1599,1520
20231212,194700,30709552,1599,1599,1599,1599,0
20231212,194600,30709552,1599,1599,1599,1599,0
20231212,194500,30709552,1599,1599,1599,1599,0
20231212,194400,30709552,1599,1599,1599,1599,0
20231212,194300,30709552,1599,1599,1599,1599,0
20231212,194200,30709552,1599,1599,1599,1599,0
20231212,194100,30709552,1599,1599,1599,1599,0
20231212,194000,30709552,1599,1599,1599,1599,0
20231212,193900,30709552,1599,1599,1599,1599,0
20231212,193800,30709552,1599,1599,1599,1599,0
20231212,193700,30709552,1599,1599,1599,1599,0
20231212,193600,30709552,1599,1599,1599,1599,0
20231212,193500,30709552,1599,1599,1599,1599,0
20231212,193400,30709552,1599,1599,1599,1599,0
20231212,193300,30709552,1599,1599,1599,1599,0
20231212,193200,30709552,1599,1599,1599,1599,0
20231212,193100,30709552,1599,1599,1599,1599,0
20231212,193000,30709552,1599,1599,1599,1599,0
20231212,192900,30709552,1599,1599,1599,1599,0
20231212,192800,30709552,1599,1599,1599,1599,0
20231212,192700,30709552,1599,1599,1599,1599,0
20231212,192600,30709552,1599,1599,1599,1599,0
20231212,192500,30709552,1599,1599,1599,1599,0
20231212,192400,30709552,1599,1599,1599,1599,0
20231212,192300,30709552,1599,1599,1599,1599,0
20231212,192200,30709552,1599,1599,1599,1599,0
20231212,192100,30709552,1599,1599,1599,1599,0
20231212,192000,30709552,1599,1599,1599,1599,0
20231212,191900,30709552,1599,1599,1599,1599,0
20231212,191800,30709552,1599,1599,1599,1599,1520
20231212,191700,30709552,1599,1599,1599,1599,0
20231212,191600,30709552,1599,1599,1599,1599,0
20231212,191500,30709552,1599,1599,1599,1599,0
20231212,191400,30709552,1599,1599,1599,1599,0
20231212,191300,30709552,1599,1599,1599,1599,0
20231212,191200,30709552,1599,1599,1599,1599,0
20231212,191100,30709552,1599,1599,1599,1599,0
20231212,191000,30709552,1599,1599,1599,1599,0
20231212,190900,30709552,1599,1599,1599,1599,0
20231212,190800,30709552,1599,1599,1599,1599,0
20231212,190700,30709552,1599,1599,1599,1599,0
20231212,190600,30709552,1599,1599,1599,1599,0
20231212,190500,30709552,1599,1599,1599,1599,0
20231212,190400,30709552,1599,1599,1599,1599,0
20231212,190300,30709552,1599,1599,1599,1599,0
20231212,190200,30709552,1599,1599,1599,1599,0
20231212,190100,30709552,1599,1599,1599,1599,0
20231212,190000,30709552,1599,1599,1599,1599,0
20231212,185900,30709552,1599,1599,1599,1599,0
20231212,185800,30709552,1599,1599,1599,1599,0
20231212,185700,30709552,1599,1599,1599,1599,0
20231212,185600,30709552,1599,1599,1599,1599,0
20231212,185500,30709552,1599,1599,1599,1599,0
20231212,185400,30709552,1599,1599,1599,1599,0
20231212,185300,30709552,1599,1599,1599,1599,0
20231212,185200,30709552,1599,1599,1599,1599,0
20231212,185100,30709552,1599,1599,1599,1599,0
20231212,185000,30709552,1599,1599,1599,1599,0
20231212,184900,30709552,1599,1599,1599,1599,0
20231212,184800,30709552,1599,1599,1599,1599,1520
20231212,184700,30709552,1599,1599,1599,1599,0
20231212,184600,30709552,1599,1599,1599,1599,0
20231212,184500,30709552,1599,1599,1599,1599,0
20231212,184400,30709552,1599,1599,1599,1599,0
20231212,184300,30709552,1599,1599,1599,1599,0
20231212,184200,30709552,1599,1599,1599,1599,0
20231212,184100,30709552,1599,1599,1599,1599,0
20231212,184000,30709552,1599,1599,1599,1599,0
20231212,183900,30709552,1599,1599,1599,1599,0
20231212,183800,30709552,1599,1599,1599,1599,0
20231212,183700,30709552,1599,1599,1599,1599,0
20231212,183600,30709552,1599,1599,1599,1599,0
20231212,183500,30709552,1599,1599,1599,1599,0
20231212,183400,30709552,1599,1599,1599,1599,0
20231212,183300,30709552,1599,1599,1599,1599,0
20231212,183200,30709552,1599,1599,1599,1599,0
20231212,183100,30709552,1599,1599,1599,1599,0
20231212,183000,30709552,1599,1599,1599,1599,0
20231212,182900,30709552,1599,1599,1599,1599,0
20231212,182800,30709552,1599,1599,1599,1599,0
20231212,182700,30709552,1599,1599,1599,1599,0
20231212,182600,30709552,1599,1599,1599,1599,0
20231212,182500,30709552,1599,1599,1599,1599,0
20231212,182400,30709552,1599,1599,1599,1599,0
20231212,182300,30709552,1599,1599,1599,1599,0
20231212,182200,30709552,1599,1599,1599,1599,0
20231212,182100,30709552,1599,1599,1599,1599,0
20231212,182000,30709552,1599,1599,1599,1599,0
20231212,181900,30709552,1599,1599,1599,1599,0
20231212,181800,30709552,1599,1599,1599,1599,1520
20231212,181700,30709552,1599,1599,1599,1599,0
20231212,181600,30709552,1599,1599,1599,1599,0
20231212,181500,30709552,1599,1599,1599,1599,0
20231212,181400,30709552,1599,1599,1599,1599,0
20231212,181300,30709552,1599,1599,1599,1599,0
20231212,181200,30709552,1599,1599,1599,1599,0
20231212,181100,30709552,1599,1599,1599,1599,0
20231212,181000,30709552,1599,1599,1599,1599,0
20231212,180900,30709552,1599,1599,1599,1599,0
20231212,180800,30709552,1599,1599,1599,1599,0
20231212,180700,30709552,1599,1599,1599,1599,0
20231212,180600,30709552,1599,1599,1599,1599,0
20231212,180500,30709552,1599,1599,1599,1599,0
20231212,180400,30709552,1599,1599,1599,1599,0
20231212,180300,30709552,1599,1599,1599,1599,0
20231212,180200,30709552,1599,1599,1599,1599,0
20231212,180100,30709552,1599,1599,1599,1599,0
20231212,180000,30709552,1599,1599,1599,1599,0
20231212,175900,30709552,1599,1599,1599,1599,0
20231212,175800,30709552,1599,1599,1599,1599,0
20231212,175700,30709552,1599,1599,1599,1599,0
20231212,175600,30709552,1599,1599,1599,1599,0
20231212,175500,30709552,1599,1599,1599,1599,0
20231212,175400,30709552,1599,1599,1599,1599,0
20231212,175300,30709552,1599,1599,1599,1599,0
20231212,175200,30709552,1599,1599,1599,1599,0
20231212,175100,30709552,1599,1599,1599,1599,0
20231212,175000,30709552,1599,1599,1599,1599,0
20231212,174900,30709552,1599,1599,1599,1599,0
20231212,174800,30709552,1599,1599,1599,1599,1520
20231212,174700,30709552,1599,1599,1599,1599,0
20231212,174600,30709552,1599,1599,1599,1599,0
20231212,174500,30709552,1599,1599,1599,1599,0
20231212,174400,30709552,1599,1599,1599,1599,0
20231212,174300,30709552,1599,1599,1599,1599,0
20231212,174200,30709552,1599,1599,1599,1599,0
20231212,174100,30709552,1599,1599,1599,1599,0
20231212,174000,30709552,1599,1599,1599,1599,0
20231212,173900,30709552,1599,1599,1599,1599,0
20231212,173800,30709552,1599,1599,1599,1599,0
20231212,173700,30709552,1599,1599,1599,1599,0
20231212,173600,30709552,1599,1599,1599,1599,0
20231212,173500,30709552,1599,1599,1599,1599,0
20231212,173400,30709552,1599,1599,1599,1599,0
20231212,173300,30709552,1599,1599,1599,1599,0
20231212,173200,30709552,1599,1599,1599,1599,0
20231212,173100,30709552,1599,1599,1599,1599,0
20231212,173000,30709552,1599,1599,1599,1599,0
20231212,172900,30709552,1599,1599,1599,1599,0
20231212,172800,30709552,1599,1599,1599,1599,0
20231212,172700,30709552,1599,1599,1599,1599,0
20231212,172600,30709552,1599,1599,1599,1599,0
20231212,172500,30709552,1599,1599,1599,1599,0
20231212,172400,30709552,1599,1599,1599,1599,0
20231212,172300,30709552,1599,1599,1599,1599,0
20231212,172200,30709552,1599,1599,1599,1599,0
20231212,172100,30709552,1599,1599,1599,1599,0
20231212,172000,30709552,1599,1599,1599,1599,0
20231212,171900,30709552,1599,1599,1599,1599,0
20231212,171800,30709552,1599,1599,1599,1599,1520
20231212,171700,30709552,1599,1599,1599,1599,0
20231212,171600,30709552,1599,1599,1599,1599,0
20231212,171500,30709552,1599,1599,1599,1599,0
20231212,171400,30709552,1599,1599,1599,1599,0
20231212,171300,30709552,1599,1599,1599,1599,0
20231212,171200,30709552,1599,1599,1599,1599,0
20231212,171100,30709552,1599,1599,1599,1599,0
20231212,171000,30709552,1599,1599,1599,1599,0
20231212,170900,30709552,1599,1599,1599,1599,0
20231212,170800,30709552,1599,1599,1599,1599,0
20231212,170700,30709552,1599,1599,1599,1599,0
20231212,170600,30709552,1599,1599,1599,1599,0
20231212,170500,30709552,1599,1599,1599,1599,0
20231212,170400,30709552,1599,1599,1599,1599,0
20231212,170300,30709552,1599,1599,1599,1599,0
20231212,170200,30709552,1599,1599,1599,1599,0
20231212,170100,30709552,1599,1599,1599,1599,0
20231212,170000,30709552,1599,1599,1599,1599,0
20231212,165900,30709552,1599,1599,1599,1599,0
20231212,165800,30709552,1599,1599,1599,1599,0
20231212,165700,30709552,1599,1599,1599,1599,0
20231212,165600,30709552,1599,1599,1599,1599,0
20231212,165500,30709552,1599,1599,1599,1599,0
20231212,165400,30709552,1599,1599,1599,1599,0
20231212,165300,30709552,1599,1599,1599,1599,0
20231212,165200,30709552,1599,1599,1599,1599,0
20231212,165100,30709552,1599,1599,1599,1599,0
20231212,165000,30709552,1599,1599,1599,1599,0
20231212,164900,30709552,1599,1599,1599,1599,0
20231212,164800,30709552,1599,1599,1599,1599,1520
20231212,164700,30709552,1599,1599,1599,1599,0
20231212,164600,30709552,1599,1599,1599,1599,0
20231212,164500,30709552,1599,1599,1599,1599,0
20231212,164400,30709552,1599,1599,1599,1599,0
20231212,164300,30709552,1599,1599,1599,1599,0
20231212,164200,30709552,1599,1599,1599,1599,0
20231212,164100,30709552,1599,1599,1599,1599,0
20231212,164000,30709552,1599,1599,1599,1599,0
20231212,163900,30709552,1599,1599,1599,1599,0
20231212,163800,30709552,1599,1599,1599,1599,0
20231212,163700,30709552,1599,1599,1599,1599,0
20231212,163600,30709552,1599,1599,1599,1599,0
20231212,163500,30709552,1599,1599,1599,1599,0
20231212,163400,30709552,1599,1599,1599,1599,0
20231212,163300,30709552,1599,1599,1599,1599,0
20231212,163200,30709552,1599,1599,1599,1599,0
20231212,163100,30709552,1599,1599,1599,1599,0
20231212,163000,30709552,1599,1599,1599,1599,0
20231212,162900,30709552,1599,1599,1599,1599,0
20231212,162800,30709552,1599,1599,1599,1599,0
20231212,162700,30709552,1599,1599,1599,1599,0
20231212,162600,30709552,1599,1599,1599,1599,0
20231212,162500,30709552,1599,1599,1599,1599,0
20231212,162400,30709552,1599,1599,1599,1599,0
20231212,162300,30709552,1599,1599,1599,1599,0
20231212,162200,30709552,1599,1599,1599,1599,0
20231212,162100,30709552,1599,1599,1599,1599,0
20231212,162000,30709552,1599,1599,1599,1599,0
20231212,161900,30709552,1599,1599,1599,1599,0
20231212,161800,30709552,1599,1599,1599,1599,1520
20231212,161700,30709552,1599,1599,1599,1599,0
20231212,161600,30709552,1599,1599,1599,1599,0
20231212,161500,30709552,1599,1599,1599,1599,0
20231212,161400,30709552,1599,1599,1599,1599,0
20231212,161300,30709552,1599,1599,1599,1599,0
20231212,161200,30709552,1599,1599,1599,1599,0
20231212,161100,30709552,1599,1599,1599,1599,0
20231212,161000,30709552,1599,1599,1599,1599,0
20231212,160900,30709552,1599,1599,1599,1599,0
20231212,160800,30709552,1599,1599,1599,1599,0
20231212,160700,30709552,1599,1599,1599,1599,0
20231212,160600,30709552,1599,1599,1599,1599,0
20231212,160500,30709552,1599,1599,1599,1599,0
20231212,160400,30709552,1599,1599,1599,1599,0
20231212,160300,30709552,1599,1599,1599,1599,0
20231212,160200,30709552,1599,1599,1599,1599,0
20231212,160100,30709552,1599,1599,1599,1599,0
20231212,160000,30709552,1599,1599,1599,1599,0
20231212,155900,30709552,1599,1599,1599,1599,0
20231212,155800,30709552,1599,1599,1599,1599,0
20231212,155700,30709552,1599,1599,1599,1599,0
20231212,155600,30709552,1599,1599,1599,1599,0
20231212,155500,30709552,1599,1599,1599,1599,0
20231212,155400,30709552,1599,1599,1599,1599,0
20231212,155300,30709552,1599,1599,1599,1599,0
20231212,155200,30709552,1599,1599,1599,1599,0
20231212,155100,30709552,1599,1599,1599,1599,0
20231212,155000,30709552,1599,1599,1599,1599,0
20231212,154900,30709552,1599,1599,1599,1599,0
20231212,154800,30709552,1599,1599,1599,1599,1520
20231212,154700,30709552,1599,1599,1599,1599,0
20231212,154600,30709552,1599,1599,1599,1599,0
20231212,154500,30709552,1599,1599,1599,1599,0
20231212,154400,30709552,1599,1599,1599,1599,0
20231212,154300,30709552,1599,1599,1599,1599,0
20231212,154200,30709552,1599,1599,1599,1599,0
20231212,154100,30709552,1599,1599,1599,1599,0
20231212,154000,30709552,1599,1599,1599,1599,0
20231212,153900,30709552,1599,1599,1599,1599,0
20231212,153800,30709552,1599,1599,1599,1599,0
20231212,153700,30709552,1599,1599,1599,1599,0
20231212,153600,30709552,1599,1599,1599,1599,0
20231212,153500,30709552,1599,1599,1599,1599,0
20231212,153400,30709552,1599,1599,1599,1599,0
20231212,153300,30709552,1599,1599,1599,1599,0
20231212,153200,30709552,1599,1599,1599,1599,0
20231212,153100,30709552,1599,1599,1599,1599,0
20231212,153000,30709552,1599,1599,1599,1599,1520
20231212,152900,28279072,1590,1590,1590,1590,0
20231212,152800,28279072,1590,1590,1590,1590,0
20231212,152700,28279072,1590,1590,1590,1590,0
20231212,152600,28279072,1590,1590,1590,1590,0
20231212,152500,28279072,1590,1590,1590,1590,0
20231212,152400,28279072,1590,1590,1590,1590,0
20231212,152300,28279072,1590,1590,1590,1590,0
20231212,152200,28279072,1590,1590,1590,1590,0
20231212,152100,28279072,1590,1590,1590,1590,0
20231212,152000,28279072,1590,1590,1590,1590,0
20231212,151900,28279072,1590,1590,1590,1590,0
20231212,151800,28279072,1590,1590,1590,1590,0
20231212,151700,28279072,1590,1589,1590,1589,610
20231212,151600,27309684,1590,1590,1590,1590,0
20231212,151500,27309684,1590,1590,1590,1590,0
20231212,151400,27309684,1590,1590,1590,1590,0
20231212,151300,27309684,1590,1590,1590,1590,0
20231212,151200,27309684,1590,1590,1590,1590,0
20231212,151100,27309684,1590,1590,1590,1590,0
20231212,151000,27309684,1590,1590,1590,1590,0
20231212,150900,27309684,1590,1590,1590,1590,0
20231212,150800,27309684,1590,1590,1590,1590,0
20231212,150700,27309684,1590,1590,1590,1590,0
20231212,150600,27309684,1590,1590,1590,1590,0
20231212,150500,27309684,1590,1590,1590,1590,0
20231212,150400,27309684,1590,1590,1590,1590,0
20231212,150300,27309684,1590,1590,1590,1590,10
20231212,150200,27293784,1590,1590,1590,1590,1
20231212,150100,27292194,1581,1590,1590,1580,3602
20231212,150000,21598470,1591,1591,1591,1591,0
20231212,145900,21598470,1591,1591,1591,1591,0
20231212,145800,21598470,1591,1591,1591,1591,0
20231212,145700,21598470,1591,1591,1591,1591,1
20231212,145600,21596879,1591,1591,1591,1591,0
20231212,145500,21596879,1591,1591,1591,1591,0
20231212,145400,21596879,1591,1591,1591,1591,0
20231212,145300,21596879,1591,1591,1591,1591,0
20231212,145200,21596879,1591,1591,1591,1591,0
20231212,145100,21596879,1591,1591,1591,1591,0
20231212,145000,21596879,1591,1591,1591,1591,0
20231212,144900,21596879,1591,1590,1591,1590,4
20231212,144800,21590517,1591,1591,1591,1591,0
20231212,144700,21590517,1591,1591,1591,1591,10
20231212,144600,21574607,1591,1591,1591,1591,0
20231212,144500,21574607,1591,1590,1591,1590,5
20231212,144400,21566655,1591,1591,1591,1591,0
20231212,144300,21566655,1591,1591,1591,1591,0
20231212,144200,21566655,1591,1591,1591,1591,0
20231212,144100,21566655,1591,1591,1591,1591,0
20231212,144000,21566655,1591,1591,1591,1591,0
20231212,143900,21566655,1591,1591,1591,1591,100
20231212,143800,21407555,1591,1591,1591,1591,0
20231212,143700,21407555,1591,1591,1591,1591,0
20231212,143600,21407555,1591,1591,1591,1591,0
20231212,143500,21407555,1591,1591,1591,1591,0
20231212,143400,21407555,1591,1591,1591,1591,943
20231212,143300,19907242,1591,1591,1591,1591,0
20231212,143200,19907242,1591,1591,1591,1591,0
20231212,143100,19907242,1591,1591,1591,1591,0
20231212,143000,19907242,1591,1591,1591,1591,0
20231212,142900,19907242,1591,1591,1591,1591,0
20231212,142800,19907242,1591,1591,1591,1591,0
20231212,142700,19907242,1591,1591,1591,1591,100
20231212,142600,19748142,1591,1591,1591,1591,200
20231212,142500,19429942,1593,1593,1593,1593,0
20231212,142400,19429942,1593,1593,1593,1593,0
20231212,142300,19429942,1593,1593,1593,1593,0
20231212,142200,19429942,1593,1593,1593,1593,0
20231212,142100,19429942,1593,1593,1593,1593,0
20231212,142000,19429942,1593,1593,1593,1593,0
20231212,141900,19429942,1593,1593,1593,1593,0
20231212,141800,19429942,1593,1593,1593,1593,0
20231212,141700,19429942,1593,1593,1593,1593,0
20231212,141600,19429942,1593,1593,1593,1593,10
20231212,141500,19414012,1593,1593,1593,1593,0
20231212,141400,19414012,1593,1593,1593,1593,0
20231212,141300,19414012,1593,1593,1593,1593,0
20231212,141200,19414012,1593,1593,1593,1593,0
20231212,141100,19414012,1593,1593,1593,1593,0
20231212,141000,19414012,1593,1593,1593,1593,0
20231212,140900,19414012,1593,1593,1593,1593,0
20231212,140800,19414012,1593,1593,1593,1593,0
20231212,140700,19414012,1593,1581,1593,1581,8
20231212,140600,19401340,1593,1593,1593,1581,127
20231212,140500,19200517,1581,1581,1581,1581,77
20231212,140400,19078780,1593,1593,1593,1581,21
20231212,140300,19045543,1581,1581,1581,1581,117
20231212,140200,18860566,1581,1582,1594,1581,60
20231212,140100,18765643,1595,1595,1595,1595,0
20231212,140000,18765643,1595,1595,1595,1595,0
20231212,135900,18765643,1595,1595,1595,1595,0
20231212,135800,18765643,1595,1595,1595,1595,0
20231212,135700,18765643,1595,1595,1595,1595,0
20231212,135600,18765643,1595,1583,1595,1582,233
20231212,135500,18396928,1583,1583,1583,1583,0
20231212,135400,18396928,1583,1585,1595,1582,391
20231212,135300,17777760,1585,1590,1590,1585,277
20231212,135200,17338251,1589,1593,1593,1589,200
20231212,135100,17020205,1596,1596,1596,1596,0
20231212,135000,17020205,1596,1596,1596,1596,0
20231212,134900,17020205,1596,1596,1596,1596,0
20231212,134800,17020205,1596,1596,1596,1596,0
20231212,134700,17020205,1596,1596,1596,1596,0
20231212,134600,17020205,1596,1596,1596,1596,0
20231212,134500,17020205,1596,1596,1596,1596,8
20231212,134400,17007437,1596,1596,1596,1596,1
20231212,134300,17005841,1598,1598,1598,1598,0
20231212,134200,17005841,1598,1598,1598,1598,0
20231212,134100,17005841,1598,1598,1598,1598,0
20231212,134000,17005841,1598,1598,1598,1598,0
20231212,133900,17005841,1598,1598,1598,1598,0
20231212,133800,17005841,1598,1598,1598,1598,0
20231212,133700,17005841,1598,1598,1598,1598,0
20231212,133600,17005841,1598,1598,1598,1598,0
20231212,133500,17005841,1598,1598,1598,1598,0
20231212,133400,17005841,1598,1598,1598,1598,0
20231212,133300,17005841,1598,1598,1598,1598,0
20231212,133200,17005841,1598,1598,1598,1598,0
20231212,133100,17005841,1598,1598,1598,1598,15
20231212,133000,16981871,1599,1599,1599,1599,0
20231212,132900,16981871,1599,1599,1599,1599,0
20231212,132800,16981871,1599,1599,1599,1599,2
20231212,132700,16978673,1598,1598,1598,1598,0
20231212,132600,16978673,1598,1598,1598,1598,1
20231212,132500,16977075,1598,1598,1598,1598,0
20231212,132400,16977075,1598,1598,1598,1598,0
20231212,132300,16977075,1598,1598,1598,1598,1
20231212,132200,16975477,1598,1598,1598,1598,0
20231212,132100,16975477,1598,1598,1598,1598,0
20231212,132000,16975477,1598,1598,1598,1598,2
20231212,131900,16972281,1599,1599,1599,1599,0
20231212,131800,16972281,1599,1599,1599,1599,0
20231212,131700,16972281,1599,1599,1599,1599,3
20231212,131600,16967484,1598,1598,1598,1598,2
20231212,131500,16964288,1598,1598,1598,1598,2
20231212,131400,16961092,1598,1598,1598,1598,2
20231212,131300,16957896,1598,1594,1598,1594,976
20231212,131200,15398916,1595,1595,1595,1595,0
20231212,131100,15398916,1595,1595,1595,1595,0
20231212,131000,15398916,1595,1595,1595,1595,0
20231212,130900,15398916,1595,1595,1595,1595,0
20231212,130800,15398916,1595,1595,1595,1595,0
20231212,130700,15398916,1595,1595,1595,1595,0
20231212,130600,15398916,1595,1595,1595,1595,0
20231212,130500,15398916,1595,1595,1595,1595,0
20231212,130400,15398916,1595,1595,1595,1595,0
20231212,130300,15398916,1595,1595,1595,1595,0
20231212,130200,15398916,1595,1595,1595,1595,0
20231212,130100,15398916,1595,1595,1595,1595,0
20231212,130000,15398916,1595,1590,1595,1590,116
20231212,125900,15214411,1590,1590,1590,1590,0
20231212,125800,15214411,1590,1590,1590,1590,0
20231212,125700,15214411,1590,1590,1590,1590,0
20231212,125600,15214411,1590,1590,1590,1590,0
20231212,125500,15214411,1590,1590,1590,1590,0
20231212,125400,15214411,1590,1590,1590,1590,0
20231212,125300,15214411,1590,1590,1590,1590,0
20231212,125200,15214411,1590,1590,1590,1590,0
20231212,125100,15214411,1590,1590,1590,1590,0
20231212,125000,15214411,1590,1590,1590,1590,0
20231212,124900,15214411,1590,1590,1590,1590,0
20231212,124800,15214411,1590,1590,1590,1590,0
20231212,124700,15214411,1590,1590,1590,1590,0
20231212,124600,15214411,1590,1590,1590,1590,0
20231212,124500,15214411,1590,1590,1590,1590,2
20231212,124400,15211231,1590,1593,1593,1590,11
20231212,124300,15193711,1593,1593,1593,1593,0
20231212,124200,15193711,1593,1593,1593,1593,0
20231212,124100,15193711,1593,1593,1593,1593,0
20231212,124000,15193711,1593,1593,1593,1593,0
20231212,123900,15193711,1593,1588,1593,1588,30
20231212,123800,15146021,1588,1588,1588,1588,0
20231212,123700,15146021,1588,1588,1588,1588,0
20231212,123600,15146021,1588,1588,1588,1588,0
20231212,123500,15146021,1588,1588,1588,1588,0
20231212,123400,15146021,1588,1588,1588,1588,0
20231212,123300,15146021,1588,1588,1588,1588,0
20231212,123200,15146021,1588,1588,1588,1588,0
20231212,123100,15146021,1588,1588,1588,1588,0
20231212,123000,15146021,1588,1588,1588,1588,0
20231212,122900,15146021,1588,1588,1588,1588,0
20231212,122800,15146021,1588,1588,1588,1588,0
20231212,122700,15146021,1588,1588,1588,1588,0
20231212,122600,15146021,1588,1588,1588,1588,0
20231212,122500,15146021,1588,1588,1588,1588,10
20231212,122400,15130141,1588,1588,1588,1588,10
20231212,122300,15114261,1588,1588,1588,1588,0
20231212,122200,15114261,1588,1588,1588,1588,0
20231212,122100,15114261,1588,1588,1588,1588,0
20231212,122000,15114261,1588,1588,1588,1588,5
20231212,121900,15106321,1593,1593,1593,1593,0
20231212,121800,15106321,1593,1593,1593,1593,50
20231212,121700,15026671,1593,1593,1593,1593,0
20231212,121600,15026671,1593,1593,1593,1593,0
20231212,121500,15026671,1593,1593,1593,1593,0
20231212,121400,15026671,1593,1592,1593,1592,28
20231212,121300,14982089,1582,1582,1582,1582,0
20231212,121200,14982089,1582,1582,1582,1582,0
20231212,121100,14982089,1582,1582,1582,1582,0
20231212,121000,14982089,1582,1582,1582,1582,0
20231212,120900,14982089,1582,1582,1582,1582,0
20231212,120800,14982089,1582,1582,1582,1582,0
20231212,120700,14982089,1582,1582,1582,1582,0
20231212,120600,14982089,1582,1582,1582,1582,0
20231212,120500,14982089,1582,1582,1582,1582,0
20231212,120400,14982089,1582,1582,1582,1582,0
20231212,120300,14982089,1582,1582,1582,1582,0
20231212,120200,14982089,1582,1582,1582,1582,0
20231212,120100,14982089,1582,1582,1582,1582,0
20231212,120000,14982089,1582,1582,1582,1582,0
20231212,115900,14982089,1582,1582,1582,1582,100
20231212,115800,14823889,1580,1582,1582,1580,12
20231212,115700,14804907,1581,1581,1581,1581,1
20231212,115600,14803326,1581,1581,1581,1581,0
20231212,115500,14803326,1581,1581,1582,1581,33
20231212,115400,14751149,1580,1580,1580,1580,4
20231212,115300,14744829,1578,1590,1590,1578,600
20231212,115200,13794582,1597,1597,1597,1597,0
20231212,115100,13794582,1597,1597,1597,1597,0
20231212,115000,13794582,1597,1597,1597,1597,0
20231212,114900,13794582,1597,1597,1597,1597,0
20231212,114800,13794582,1597,1597,1597,1597,0
20231212,114700,13794582,1597,1597,1597,1597,0
20231212,114600,13794582,1597,1597,1597,1597,0
20231212,114500,13794582,1597,1597,1597,1597,0
20231212,114400,13794582,1597,1597,1597,1597,0
20231212,114300,13794582,1597,1597,1597,1597,0
20231212,114200,13794582,1597,1597,1597,1597,0
20231212,114100,13794582,1597,1597,1597,1597,0
20231212,114000,13794582,1597,1597,1597,1597,0
20231212,113900,13794582,1597,1597,1597,1597,5
20231212,113800,13786597,1598,1598,1598,1598,0
20231212,113700,13786597,1598,1598,1598,1598,0
20231212,113600,13786597,1598,1598,1598,1598,0
20231212,113500,13786597,1598,1598,1598,1598,0
20231212,113400,13786597,1598,1598,1598,1598,0
20231212,113300,13786597,1598,1598,1598,1598,0
20231212,113200,13786597,1598,1598,1598,1598,0
20231212,113100,13786597,1598,1598,1598,1598,0
20231212,113000,13786597,1598,1598,1598,1598,0
20231212,112900,13786597,1598,1598,1598,1598,10
20231212,112800,13770617,1598,1598,1598,1598,0
20231212,112700,13770617,1598,1598,1598,1598,0
20231212,112600,13770617,1598,1598,1598,1598,0
20231212,112500,13770617,1598,1598,1598,1598,0
20231212,112400,13770617,1598,1598,1598,1598,339
20231212,112300,13228895,1598,1598,1598,1598,0
20231212,112200,13228895,1598,1598,1598,1598,0
20231212,112100,13228895,1598,1598,1598,1598,165
20231212,112000,12965225,1598,1598,1598,1598,0
20231212,111900,12965225,1598,1598,1598,1598,0
20231212,111800,12965225,1598,1598,1598,1598,0
20231212,111700,12965225,1598,1598,1598,1598,0
20231212,111600,12965225,1598,1598,1598,1598,0
20231212,111500,12965225,1598,1598,1598,1598,0
20231212,111400,12965225,1598,1598,1598,1598,0
20231212,111300,12965225,1598,1598,1598,1598,0
20231212,111200,12965225,1598,1598,1598,1598,10
20231212,111100,12949245,1583,1583,1583,1583,0
20231212,111000,12949245,1583,1583,1583,1583,0
20231212,110900,12949245,1583,1583,1583,1583,0
20231212,110800,12949245,1583,1583,1583,1583,0
20231212,110700,12949245,1583,1583,1583,1583,0
20231212,110600,12949245,1583,1583,1583,1583,0
20231212,110500,12949245,1583,1583,1583,1583,0
20231212,110400,12949245,1583,1583,1583,1583,0
20231212,110300,12949245,1583,1583,1583,1583,0
20231212,110200,12949245,1583,1583,1583,1583,0
20231212,110100,12949245,1583,1583,1583,1583,0
20231212,110000,12949245,1583,1583,1583,1583,0
20231212,105900,12949245,1583,1583,1583,1583,0
20231212,105800,12949245,1583,1595,1595,1583,368
20231212,105700,12366007,1605,1605,1605,1605,1
20231212,105600,12364402,1606,1606,1606,1606,0
20231212,105500,12364402,1606,1606,1606,1606,0
20231212,105400,12364402,1606,1606,1606,1606,0
20231212,105300,12364402,1606,1597,1606,1593,377
20231212,105200,11762132,1597,1602,1602,1597,933
20231212,105100,10271893,1612,1612,1612,1612,0
20231212,105000,10271893,1612,1612,1612,1612,0
20231212,104900,10271893,1612,1612,1612,1612,0
20231212,104800,10271893,1612,1612,1612,1612,0
20231212,104700,10271893,1612,1612,1612,1612,0
20231212,104600,10271893,1612,1612,1612,1612,11
20231212,104500,10254161,1612,1612,1612,1612,0
20231212,104400,10254161,1612,1612,1612,1612,0
20231212,104300,10254161,1612,1612,1612,1612,0
20231212,104200,10254161,1612,1612,1612,1612,0
20231212,104100,10254161,1612,1612,1612,1612,0
20231212,104000,10254161,1612,1612,1612,1612,0
20231212,103900,10254161,1612,1612,1612,1612,0
20231212,103800,10254161,1612,1612,1612,1612,0
20231212,103700,10254161,1612,1612,1612,1612,0
20231212,103600,10254161,1612,1612,1612,1612,0
20231212,103500,10254161,1612,1612,1612,1612,0
20231212,103400,10254161,1612,1612,1612,1612,0
20231212,103300,10254161,1612,1612,1612,1612,0
20231212,103200,10254161,1612,1612,1612,1612,0
20231212,103100,10254161,1612,1612,1612,1612,0
20231212,103000,10254161,1612,1612,1612,1612,0
20231212,102900,10254161,1612,1612,1612,1612,0
20231212,102800,10254161,1612,1612,1612,1612,0
20231212,102700,10254161,1612,1612,1612,1612,0
20231212,102600,10254161,1612,1612,1612,1612,0
20231212,102500,10254161,1612,1612,1612,1612,0
20231212,102400,10254161,1612,1612,1612,1612,0
20231212,102300,10254161,1612,1612,1612,1612,4
20231212,102200,10247713,1601,1601,1601,1601,0
20231212,102100,10247713,1601,1601,1601,1601,0
20231212,102000,10247713,1601,1601,1601,1601,0
20231212,101900,10247713,1601,1601,1601,1601,0
20231212,101800,10247713,1601,1601,1601,1601,0
20231212,101700,10247713,1601,1601,1601,1601,0
20231212,101600,10247713,1601,1601,1601,1601,0
20231212,101500,10247713,1601,1601,1601,1601,0
20231212,101400,10247713,1601,1601,1601,1601,3
20231212,101300,10242910,1612,1612,1612,1612,0
20231212,101200,10242910,1612,1612,1612,1612,2
20231212,101100,10239686,1601,1601,1601,1601,15
20231212,101000,10215671,1613,1613,1613,1613,0
20231212,100900,10215671,1613,1613,1613,1613,0
20231212,100800,10215671,1613,1613,1613,1613,0
20231212,100700,10215671,1613,1613,1613,1613,0
20231212,100600,10215671,1613,1613,1613,1613,0
20231212,100500,10215671,1613,1613,1613,1613,0
20231212,100400,10215671,1613,1613,1613,1613,0
20231212,100300,10215671,1613,1613,1613,1613,0
20231212,100200,10215671,1613,1613,1613,1613,0
20231212,100100,10215671,1613,1613,1613,1613,0
20231212,100000,10215671,1613,1612,1613,1612,62
20231212,095900,10115666,1613,1604,1613,1601,108
20231212,095800,9942564,1611,1611,1611,1611,7
20231212,095700,9931287,1614,1612,1614,1611,186
20231212,095600,9631285,1613,1612,1614,1612,4
20231212,095500,9624834,1613,1613,1613,1613,101
20231212,095400,9461921,1614,1614,1614,1614,0
20231212,095300,9461921,1614,1614,1614,1614,0
20231212,095200,9461921,1614,1614,1614,1614,0
20231212,095100,9461921,1614,1614,1614,1614,0
20231212,095000,9461921,1614,1614,1614,1614,0
20231212,094900,9461921,1614,1614,1614,1614,0
20231212,094800,9461921,1614,1614,1614,1614,0
20231212,094700,9461921,1614,1607,1614,1601,244
20231212,094600,9070576,1608,1613,1613,1608,610
20231212,094500,8088665,1613,1613,1613,1613,1
20231212,094400,8087052,1614,1616,1616,1614,250
20231212,094300,7683327,1619,1619,1619,1619,0
20231212,094200,7683327,1619,1619,1619,1619,0
20231212,094100,7683327,1619,1619,1619,1619,0
20231212,094000,7683327,1619,1619,1619,1619,0
20231212,093900,7683327,1619,1616,1619,1616,21
20231212,093800,7649373,1619,1619,1619,1619,5
20231212,093700,7641278,1619,1619,1619,1619,0
20231212,093600,7641278,1619,1619,1619,1619,0
20231212,093500,7641278,1619,1619,1619,1619,0
20231212,093400,7641278,1619,1619,1619,1619,0
20231212,093300,7641278,1619,1619,1619,1619,0
20231212,093200,7641278,1619,1619,1619,1619,0
20231212,093100,7641278,1619,1619,1619,1619,0
20231212,093000,7641278,1619,1619,1619,1619,0
20231212,092900,7641278,1619,1619,1619,1619,0
20231212,092800,7641278,1619,1619,1619,1619,0
20231212,092700,7641278,1619,1619,1619,1619,0
20231212,092600,7641278,1619,1619,1619,1619,0
20231212,092500,7641278,1619,1618,1619,1618,2
20231212,092400,7638041,1619,1619,1619,1619,0
20231212,092300,7638041,1619,1619,1619,1619,0
20231212,092200,7638041,1619,1619,1619,1619,0
20231212,092100,7638041,1619,1619,1619,1619,0
20231212,092000,7638041,1619,1619,1619,1619,0
20231212,091900,7638041,1619,1619,1619,1619,0
20231212,091800,7638041,1619,1619,1619,1619,0
20231212,091700,7638041,1619,1618,1619,1618,2
20231212,091600,7634804,1619,1619,1619,1619,0
20231212,091500,7634804,1619,1619,1619,1619,0
20231212,091400,7634804,1619,1619,1619,1619,0
20231212,091300,7634804,1619,1619,1619,1619,0
20231212,091200,7634804,1619,1619,1619,1619,0
20231212,091100,7634804,1619,1619,1619,1619,0
20231212,091000,7634804,1619,1619,1619,1619,0
20231212,090900,7634804,1619,1619,1619,1619,62
20231212,090800,7534426,1615,1615,1615,1614,1925
20231212,090700,4427451,1614,1610,1614,1610,2687
20231212,090600,100981,1610,1610,1610,1610,0
20231212,090500,100981,1610,1610,1610,1610,0
20231212,090400,100981,1610,1610,1610,1610,0
20231212,090300,100981,1610,1610,1610,1610,0
20231212,090200,100981,1610,1608,1610,1608,20
20231212,090100,68800,1600,1600,1600,1600,0
20231212,090000,68800,1600,1600,1600,1600,43