KissMeData/380540/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,211900,41432550,1280,1280,1280,1280,651
20231211,211800,41432550,1280,1280,1280,1280,0
20231211,211700,41432550,1280,1280,1280,1280,0
20231211,211600,41432550,1280,1280,1280,1280,0
20231211,211500,41432550,1280,1280,1280,1280,0
20231211,211400,41432550,1280,1280,1280,1280,0
20231211,211300,41432550,1280,1280,1280,1280,0
20231211,211200,41432550,1280,1280,1280,1280,0
20231211,211100,41432550,1280,1280,1280,1280,0
20231211,211000,41432550,1280,1280,1280,1280,0
20231211,210900,41432550,1280,1280,1280,1280,0
20231211,210800,41432550,1280,1280,1280,1280,0
20231211,210700,41432550,1280,1280,1280,1280,0
20231211,210600,41432550,1280,1280,1280,1280,0
20231211,210500,41432550,1280,1280,1280,1280,0
20231211,210400,41432550,1280,1280,1280,1280,0
20231211,210300,41432550,1280,1280,1280,1280,0
20231211,210200,41432550,1280,1280,1280,1280,0
20231211,210100,41432550,1280,1280,1280,1280,0
20231211,210000,41432550,1280,1280,1280,1280,0
20231211,205900,41432550,1280,1280,1280,1280,0
20231211,205800,41432550,1280,1280,1280,1280,0
20231211,205700,41432550,1280,1280,1280,1280,0
20231211,205600,41432550,1280,1280,1280,1280,0
20231211,205500,41432550,1280,1280,1280,1280,0
20231211,205400,41432550,1280,1280,1280,1280,0
20231211,205300,41432550,1280,1280,1280,1280,0
20231211,205200,41432550,1280,1280,1280,1280,0
20231211,205100,41432550,1280,1280,1280,1280,0
20231211,205000,41432550,1280,1280,1280,1280,0
20231211,204900,41432550,1280,1280,1280,1280,651
20231211,204800,41432550,1280,1280,1280,1280,0
20231211,204700,41432550,1280,1280,1280,1280,0
20231211,204600,41432550,1280,1280,1280,1280,0
20231211,204500,41432550,1280,1280,1280,1280,0
20231211,204400,41432550,1280,1280,1280,1280,0
20231211,204300,41432550,1280,1280,1280,1280,0
20231211,204200,41432550,1280,1280,1280,1280,0
20231211,204100,41432550,1280,1280,1280,1280,0
20231211,204000,41432550,1280,1280,1280,1280,0
20231211,203900,41432550,1280,1280,1280,1280,0
20231211,203800,41432550,1280,1280,1280,1280,0
20231211,203700,41432550,1280,1280,1280,1280,0
20231211,203600,41432550,1280,1280,1280,1280,0
20231211,203500,41432550,1280,1280,1280,1280,0
20231211,203400,41432550,1280,1280,1280,1280,0
20231211,203300,41432550,1280,1280,1280,1280,0
20231211,203200,41432550,1280,1280,1280,1280,0
20231211,203100,41432550,1280,1280,1280,1280,0
20231211,203000,41432550,1280,1280,1280,1280,0
20231211,202900,41432550,1280,1280,1280,1280,0
20231211,202800,41432550,1280,1280,1280,1280,0
20231211,202700,41432550,1280,1280,1280,1280,0
20231211,202600,41432550,1280,1280,1280,1280,0
20231211,202500,41432550,1280,1280,1280,1280,0
20231211,202400,41432550,1280,1280,1280,1280,0
20231211,202300,41432550,1280,1280,1280,1280,0
20231211,202200,41432550,1280,1280,1280,1280,0
20231211,202100,41432550,1280,1280,1280,1280,0
20231211,202000,41432550,1280,1280,1280,1280,0
20231211,201900,41432550,1280,1280,1280,1280,651
20231211,201800,41432550,1280,1280,1280,1280,0
20231211,201700,41432550,1280,1280,1280,1280,0
20231211,201600,41432550,1280,1280,1280,1280,0
20231211,201500,41432550,1280,1280,1280,1280,0
20231211,201400,41432550,1280,1280,1280,1280,0
20231211,201300,41432550,1280,1280,1280,1280,0
20231211,201200,41432550,1280,1280,1280,1280,0
20231211,201100,41432550,1280,1280,1280,1280,0
20231211,201000,41432550,1280,1280,1280,1280,0
20231211,200900,41432550,1280,1280,1280,1280,0
20231211,200800,41432550,1280,1280,1280,1280,0
20231211,200700,41432550,1280,1280,1280,1280,0
20231211,200600,41432550,1280,1280,1280,1280,0
20231211,200500,41432550,1280,1280,1280,1280,0
20231211,200400,41432550,1280,1280,1280,1280,0
20231211,200300,41432550,1280,1280,1280,1280,0
20231211,200200,41432550,1280,1280,1280,1280,0
20231211,200100,41432550,1280,1280,1280,1280,0
20231211,200000,41432550,1280,1280,1280,1280,0
20231211,195900,41432550,1280,1280,1280,1280,0
20231211,195800,41432550,1280,1280,1280,1280,0
20231211,195700,41432550,1280,1280,1280,1280,0
20231211,195600,41432550,1280,1280,1280,1280,0
20231211,195500,41432550,1280,1280,1280,1280,0
20231211,195400,41432550,1280,1280,1280,1280,0
20231211,195300,41432550,1280,1280,1280,1280,0
20231211,195200,41432550,1280,1280,1280,1280,0
20231211,195100,41432550,1280,1280,1280,1280,0
20231211,195000,41432550,1280,1280,1280,1280,0
20231211,194900,41432550,1280,1280,1280,1280,651
20231211,194800,41432550,1280,1280,1280,1280,0
20231211,194700,41432550,1280,1280,1280,1280,0
20231211,194600,41432550,1280,1280,1280,1280,0
20231211,194500,41432550,1280,1280,1280,1280,0
20231211,194400,41432550,1280,1280,1280,1280,0
20231211,194300,41432550,1280,1280,1280,1280,0
20231211,194200,41432550,1280,1280,1280,1280,0
20231211,194100,41432550,1280,1280,1280,1280,0
20231211,194000,41432550,1280,1280,1280,1280,0
20231211,193900,41432550,1280,1280,1280,1280,0
20231211,193800,41432550,1280,1280,1280,1280,0
20231211,193700,41432550,1280,1280,1280,1280,0
20231211,193600,41432550,1280,1280,1280,1280,0
20231211,193500,41432550,1280,1280,1280,1280,0
20231211,193400,41432550,1280,1280,1280,1280,0
20231211,193300,41432550,1280,1280,1280,1280,0
20231211,193200,41432550,1280,1280,1280,1280,0
20231211,193100,41432550,1280,1280,1280,1280,0
20231211,193000,41432550,1280,1280,1280,1280,0
20231211,192900,41432550,1280,1280,1280,1280,0
20231211,192800,41432550,1280,1280,1280,1280,0
20231211,192700,41432550,1280,1280,1280,1280,0
20231211,192600,41432550,1280,1280,1280,1280,0
20231211,192500,41432550,1280,1280,1280,1280,0
20231211,192400,41432550,1280,1280,1280,1280,0
20231211,192300,41432550,1280,1280,1280,1280,0
20231211,192200,41432550,1280,1280,1280,1280,0
20231211,192100,41432550,1280,1280,1280,1280,0
20231211,192000,41432550,1280,1280,1280,1280,0
20231211,191900,41432550,1280,1280,1280,1280,651
20231211,191800,41432550,1280,1280,1280,1280,0
20231211,191700,41432550,1280,1280,1280,1280,0
20231211,191600,41432550,1280,1280,1280,1280,0
20231211,191500,41432550,1280,1280,1280,1280,0
20231211,191400,41432550,1280,1280,1280,1280,0
20231211,191300,41432550,1280,1280,1280,1280,0
20231211,191200,41432550,1280,1280,1280,1280,0
20231211,191100,41432550,1280,1280,1280,1280,0
20231211,191000,41432550,1280,1280,1280,1280,0
20231211,190900,41432550,1280,1280,1280,1280,0
20231211,190800,41432550,1280,1280,1280,1280,0
20231211,190700,41432550,1280,1280,1280,1280,0
20231211,190600,41432550,1280,1280,1280,1280,0
20231211,190500,41432550,1280,1280,1280,1280,0
20231211,190400,41432550,1280,1280,1280,1280,0
20231211,190300,41432550,1280,1280,1280,1280,0
20231211,190200,41432550,1280,1280,1280,1280,0
20231211,190100,41432550,1280,1280,1280,1280,0
20231211,190000,41432550,1280,1280,1280,1280,0
20231211,185900,41432550,1280,1280,1280,1280,0
20231211,185800,41432550,1280,1280,1280,1280,0
20231211,185700,41432550,1280,1280,1280,1280,0
20231211,185600,41432550,1280,1280,1280,1280,0
20231211,185500,41432550,1280,1280,1280,1280,0
20231211,185400,41432550,1280,1280,1280,1280,0
20231211,185300,41432550,1280,1280,1280,1280,0
20231211,185200,41432550,1280,1280,1280,1280,0
20231211,185100,41432550,1280,1280,1280,1280,0
20231211,185000,41432550,1280,1280,1280,1280,0
20231211,184900,41432550,1280,1280,1280,1280,651
20231211,184800,41432550,1280,1280,1280,1280,0
20231211,184700,41432550,1280,1280,1280,1280,0
20231211,184600,41432550,1280,1280,1280,1280,0
20231211,184500,41432550,1280,1280,1280,1280,0
20231211,184400,41432550,1280,1280,1280,1280,0
20231211,184300,41432550,1280,1280,1280,1280,0
20231211,184200,41432550,1280,1280,1280,1280,0
20231211,184100,41432550,1280,1280,1280,1280,0
20231211,184000,41432550,1280,1280,1280,1280,0
20231211,183900,41432550,1280,1280,1280,1280,0
20231211,183800,41432550,1280,1280,1280,1280,0
20231211,183700,41432550,1280,1280,1280,1280,0
20231211,183600,41432550,1280,1280,1280,1280,0
20231211,183500,41432550,1280,1280,1280,1280,0
20231211,183400,41432550,1280,1280,1280,1280,0
20231211,183300,41432550,1280,1280,1280,1280,0
20231211,183200,41432550,1280,1280,1280,1280,0
20231211,183100,41432550,1280,1280,1280,1280,0
20231211,183000,41432550,1280,1280,1280,1280,0
20231211,182900,41432550,1280,1280,1280,1280,0
20231211,182800,41432550,1280,1280,1280,1280,0
20231211,182700,41432550,1280,1280,1280,1280,0
20231211,182600,41432550,1280,1280,1280,1280,0
20231211,182500,41432550,1280,1280,1280,1280,0
20231211,182400,41432550,1280,1280,1280,1280,0
20231211,182300,41432550,1280,1280,1280,1280,0
20231211,182200,41432550,1280,1280,1280,1280,0
20231211,182100,41432550,1280,1280,1280,1280,0
20231211,182000,41432550,1280,1280,1280,1280,0
20231211,181900,41432550,1280,1280,1280,1280,651
20231211,181800,41432550,1280,1280,1280,1280,0
20231211,181700,41432550,1280,1280,1280,1280,0
20231211,181600,41432550,1280,1280,1280,1280,0
20231211,181500,41432550,1280,1280,1280,1280,0
20231211,181400,41432550,1280,1280,1280,1280,0
20231211,181300,41432550,1280,1280,1280,1280,0
20231211,181200,41432550,1280,1280,1280,1280,0
20231211,181100,41432550,1280,1280,1280,1280,0
20231211,181000,41432550,1280,1280,1280,1280,0
20231211,180900,41432550,1280,1280,1280,1280,0
20231211,180800,41432550,1280,1280,1280,1280,0
20231211,180700,41432550,1280,1280,1280,1280,0
20231211,180600,41432550,1280,1280,1280,1280,0
20231211,180500,41432550,1280,1280,1280,1280,0
20231211,180400,41432550,1280,1280,1280,1280,0
20231211,180300,41432550,1280,1280,1280,1280,0
20231211,180200,41432550,1280,1280,1280,1280,0
20231211,180100,41432550,1280,1280,1280,1280,0
20231211,180000,41432550,1280,1280,1280,1280,0
20231211,175900,41432550,1280,1280,1280,1280,0
20231211,175800,41432550,1280,1280,1280,1280,0
20231211,175700,41432550,1280,1280,1280,1280,0
20231211,175600,41432550,1280,1280,1280,1280,0
20231211,175500,41432550,1280,1280,1280,1280,0
20231211,175400,41432550,1280,1280,1280,1280,0
20231211,175300,41432550,1280,1280,1280,1280,0
20231211,175200,41432550,1280,1280,1280,1280,0
20231211,175100,41432550,1280,1280,1280,1280,0
20231211,175000,41432550,1280,1280,1280,1280,0
20231211,174900,41432550,1280,1280,1280,1280,651
20231211,174800,41432550,1280,1280,1280,1280,0
20231211,174700,41432550,1280,1280,1280,1280,0
20231211,174600,41432550,1280,1280,1280,1280,0
20231211,174500,41432550,1280,1280,1280,1280,0
20231211,174400,41432550,1280,1280,1280,1280,0
20231211,174300,41432550,1280,1280,1280,1280,0
20231211,174200,41432550,1280,1280,1280,1280,0
20231211,174100,41432550,1280,1280,1280,1280,0
20231211,174000,41432550,1280,1280,1280,1280,0
20231211,173900,41432550,1280,1280,1280,1280,0
20231211,173800,41432550,1280,1280,1280,1280,0
20231211,173700,41432550,1280,1280,1280,1280,0
20231211,173600,41432550,1280,1280,1280,1280,0
20231211,173500,41432550,1280,1280,1280,1280,0
20231211,173400,41432550,1280,1280,1280,1280,0
20231211,173300,41432550,1280,1280,1280,1280,0
20231211,173200,41432550,1280,1280,1280,1280,0
20231211,173100,41432550,1280,1280,1280,1280,0
20231211,173000,41432550,1280,1280,1280,1280,0
20231211,172900,41432550,1280,1280,1280,1280,0
20231211,172800,41432550,1280,1280,1280,1280,0
20231211,172700,41432550,1280,1280,1280,1280,0
20231211,172600,41432550,1280,1280,1280,1280,0
20231211,172500,41432550,1280,1280,1280,1280,0
20231211,172400,41432550,1280,1280,1280,1280,0
20231211,172300,41432550,1280,1280,1280,1280,0
20231211,172200,41432550,1280,1280,1280,1280,0
20231211,172100,41432550,1280,1280,1280,1280,0
20231211,172000,41432550,1280,1280,1280,1280,0
20231211,171900,41432550,1280,1280,1280,1280,651
20231211,171800,41432550,1280,1280,1280,1280,0
20231211,171700,41432550,1280,1280,1280,1280,0
20231211,171600,41432550,1280,1280,1280,1280,0
20231211,171500,41432550,1280,1280,1280,1280,0
20231211,171400,41432550,1280,1280,1280,1280,0
20231211,171300,41432550,1280,1280,1280,1280,0
20231211,171200,41432550,1280,1280,1280,1280,0
20231211,171100,41432550,1280,1280,1280,1280,0
20231211,171000,41432550,1280,1280,1280,1280,0
20231211,170900,41432550,1280,1280,1280,1280,0
20231211,170800,41432550,1280,1280,1280,1280,0
20231211,170700,41432550,1280,1280,1280,1280,0
20231211,170600,41432550,1280,1280,1280,1280,0
20231211,170500,41432550,1280,1280,1280,1280,0
20231211,170400,41432550,1280,1280,1280,1280,0
20231211,170300,41432550,1280,1280,1280,1280,0
20231211,170200,41432550,1280,1280,1280,1280,0
20231211,170100,41432550,1280,1280,1280,1280,0
20231211,170000,41432550,1280,1280,1280,1280,0
20231211,165900,41432550,1280,1280,1280,1280,0
20231211,165800,41432550,1280,1280,1280,1280,0
20231211,165700,41432550,1280,1280,1280,1280,0
20231211,165600,41432550,1280,1280,1280,1280,0
20231211,165500,41432550,1280,1280,1280,1280,0
20231211,165400,41432550,1280,1280,1280,1280,0
20231211,165300,41432550,1280,1280,1280,1280,0
20231211,165200,41432550,1280,1280,1280,1280,0
20231211,165100,41432550,1280,1280,1280,1280,0
20231211,165000,41432550,1280,1280,1280,1280,0
20231211,164900,41432550,1280,1280,1280,1280,651
20231211,164800,41432550,1280,1280,1280,1280,0
20231211,164700,41432550,1280,1280,1280,1280,0
20231211,164600,41432550,1280,1280,1280,1280,0
20231211,164500,41432550,1280,1280,1280,1280,0
20231211,164400,41432550,1280,1280,1280,1280,0
20231211,164300,41432550,1280,1280,1280,1280,0
20231211,164200,41432550,1280,1280,1280,1280,0
20231211,164100,41432550,1280,1280,1280,1280,0
20231211,164000,41432550,1280,1280,1280,1280,0
20231211,163900,41432550,1280,1280,1280,1280,0
20231211,163800,41432550,1280,1280,1280,1280,0
20231211,163700,41432550,1280,1280,1280,1280,0
20231211,163600,41432550,1280,1280,1280,1280,0
20231211,163500,41432550,1280,1280,1280,1280,0
20231211,163400,41432550,1280,1280,1280,1280,0
20231211,163300,41432550,1280,1280,1280,1280,0
20231211,163200,41432550,1280,1280,1280,1280,0
20231211,163100,41432550,1280,1280,1280,1280,0
20231211,163000,41432550,1280,1280,1280,1280,0
20231211,162900,41432550,1280,1280,1280,1280,0
20231211,162800,41432550,1280,1280,1280,1280,0
20231211,162700,41432550,1280,1280,1280,1280,0
20231211,162600,41432550,1280,1280,1280,1280,0
20231211,162500,41432550,1280,1280,1280,1280,0
20231211,162400,41432550,1280,1280,1280,1280,0
20231211,162300,41432550,1280,1280,1280,1280,0
20231211,162200,41432550,1280,1280,1280,1280,0
20231211,162100,41432550,1280,1280,1280,1280,0
20231211,162000,41432550,1280,1280,1280,1280,0
20231211,161900,41432550,1280,1280,1280,1280,651
20231211,161800,41432550,1280,1280,1280,1280,0
20231211,161700,41432550,1280,1280,1280,1280,0
20231211,161600,41432550,1280,1280,1280,1280,0
20231211,161500,41432550,1280,1280,1280,1280,0
20231211,161400,41432550,1280,1280,1280,1280,0
20231211,161300,41432550,1280,1280,1280,1280,0
20231211,161200,41432550,1280,1280,1280,1280,0
20231211,161100,41432550,1280,1280,1280,1280,0
20231211,161000,41432550,1280,1280,1280,1280,0
20231211,160900,41432550,1280,1280,1280,1280,0
20231211,160800,41432550,1280,1280,1280,1280,0
20231211,160700,41432550,1280,1280,1280,1280,0
20231211,160600,41432550,1280,1280,1280,1280,0
20231211,160500,41432550,1280,1280,1280,1280,0
20231211,160400,41432550,1280,1280,1280,1280,0
20231211,160300,41432550,1280,1280,1280,1280,0
20231211,160200,41432550,1280,1280,1280,1280,0
20231211,160100,41432550,1280,1280,1280,1280,0
20231211,160000,41432550,1280,1280,1280,1280,0
20231211,155900,41432550,1280,1280,1280,1280,0
20231211,155800,41432550,1280,1280,1280,1280,0
20231211,155700,41432550,1280,1280,1280,1280,0
20231211,155600,41432550,1280,1280,1280,1280,0
20231211,155500,41432550,1280,1280,1280,1280,0
20231211,155400,41432550,1280,1280,1280,1280,0
20231211,155300,41432550,1280,1280,1280,1280,0
20231211,155200,41432550,1280,1280,1280,1280,0
20231211,155100,41432550,1280,1280,1280,1280,0
20231211,155000,41432550,1280,1280,1280,1280,0
20231211,154900,41432550,1280,1280,1280,1280,651
20231211,154800,41432550,1280,1280,1280,1280,0
20231211,154700,41432550,1280,1280,1280,1280,0
20231211,154600,41432550,1280,1280,1280,1280,0
20231211,154500,41432550,1280,1280,1280,1280,0
20231211,154400,41432550,1280,1280,1280,1280,0
20231211,154300,41432550,1280,1280,1280,1280,0
20231211,154200,41432550,1280,1280,1280,1280,0
20231211,154100,41432550,1280,1280,1280,1280,0
20231211,154000,41432550,1280,1280,1280,1280,0
20231211,153900,41432550,1280,1280,1280,1280,0
20231211,153800,41432550,1280,1280,1280,1280,0
20231211,153700,41432550,1280,1280,1280,1280,0
20231211,153600,41432550,1280,1280,1280,1280,0
20231211,153500,41432550,1280,1280,1280,1280,0
20231211,153400,41432550,1280,1280,1280,1280,0
20231211,153300,41432550,1280,1280,1280,1280,0
20231211,153200,41432550,1280,1280,1280,1280,0
20231211,153100,41432550,1280,1280,1280,1280,0
20231211,153000,41432550,1280,1280,1280,1280,651
20231211,152900,40599270,1284,1284,1284,1284,0
20231211,152800,40599270,1284,1284,1284,1284,0
20231211,152700,40599270,1284,1284,1284,1284,0
20231211,152600,40599270,1284,1284,1284,1284,0
20231211,152500,40599270,1284,1284,1284,1284,0
20231211,152400,40599270,1284,1284,1284,1284,0
20231211,152300,40599270,1284,1284,1284,1284,0
20231211,152200,40599270,1284,1284,1284,1284,0
20231211,152100,40599270,1284,1284,1284,1284,0
20231211,152000,40599270,1284,1284,1284,1284,0
20231211,151900,40599270,1284,1283,1284,1283,539
20231211,151800,39907394,1279,1279,1279,1279,915
20231211,151700,38737109,1278,1278,1278,1278,0
20231211,151600,38737109,1278,1277,1278,1277,137
20231211,151500,38562122,1276,1277,1277,1276,476
20231211,151400,37954321,1278,1279,1279,1277,979
20231211,151300,36703333,1278,1278,1278,1278,0
20231211,151200,36703333,1278,1278,1278,1278,86
20231211,151100,36593425,1278,1277,1278,1277,609
20231211,151000,35815229,1277,1277,1277,1277,0
20231211,150900,35815229,1277,1277,1277,1277,3
20231211,150800,35811398,1277,1277,1277,1277,700
20231211,150700,34917498,1277,1277,1277,1277,1
20231211,150600,34916221,1275,1275,1275,1275,349
20231211,150500,34471246,1275,1275,1275,1275,1
20231211,150400,34469971,1273,1273,1273,1273,0
20231211,150300,34469971,1273,1273,1273,1273,0
20231211,150200,34469971,1273,1273,1273,1273,0
20231211,150100,34469971,1273,1273,1273,1273,0
20231211,150000,34469971,1273,1273,1273,1273,0
20231211,145900,34469971,1273,1272,1273,1272,39
20231211,145800,34420325,1273,1275,1275,1273,755
20231211,145700,33458864,1275,1275,1275,1275,227
20231211,145600,33169439,1275,1275,1275,1275,0
20231211,145500,33169439,1275,1275,1275,1275,362
20231211,145400,32707889,1277,1278,1278,1277,203
20231211,145300,32448655,1278,1279,1279,1278,96
20231211,145200,32325917,1278,1277,1278,1277,400
20231211,145100,31814917,1276,1274,1276,1274,2007
20231211,145000,29256961,1274,1274,1274,1274,2
20231211,144900,29254413,1274,1274,1274,1274,100
20231211,144800,29127013,1274,1274,1274,1274,47
20231211,144700,29067135,1274,1274,1274,1274,600
20231211,144600,28302735,1274,1274,1274,1274,30
20231211,144500,28264515,1273,1273,1273,1273,0
20231211,144400,28264515,1273,1273,1273,1273,0
20231211,144300,28264515,1273,1273,1273,1273,504
20231211,144200,27622923,1273,1273,1273,1273,200
20231211,144100,27368323,1273,1273,1273,1273,0
20231211,144000,27368323,1273,1273,1273,1273,0
20231211,143900,27368323,1273,1273,1273,1273,0
20231211,143800,27368323,1273,1273,1273,1273,0
20231211,143700,27368323,1273,1273,1273,1273,0
20231211,143600,27368323,1273,1273,1273,1273,0
20231211,143500,27368323,1273,1273,1273,1273,3
20231211,143400,27364504,1273,1272,1273,1272,802
20231211,143300,26343559,1273,1273,1273,1273,0
20231211,143200,26343559,1273,1273,1273,1273,0
20231211,143100,26343559,1273,1273,1273,1273,0
20231211,143000,26343559,1273,1273,1273,1273,0
20231211,142900,26343559,1273,1273,1273,1273,0
20231211,142800,26343559,1273,1273,1273,1273,0
20231211,142700,26343559,1273,1273,1273,1273,0
20231211,142600,26343559,1273,1273,1273,1273,0
20231211,142500,26343559,1273,1273,1273,1273,0
20231211,142400,26343559,1273,1273,1273,1273,0
20231211,142300,26343559,1273,1273,1273,1273,3
20231211,142200,26339740,1273,1273,1273,1273,0
20231211,142100,26339740,1273,1273,1273,1273,0
20231211,142000,26339740,1273,1273,1273,1273,0
20231211,141900,26339740,1273,1273,1273,1273,12
20231211,141800,26324464,1274,1274,1274,1274,0
20231211,141700,26324464,1274,1274,1274,1274,0
20231211,141600,26324464,1274,1274,1274,1274,0
20231211,141500,26324464,1274,1274,1274,1274,0
20231211,141400,26324464,1274,1274,1274,1274,0
20231211,141300,26324464,1274,1274,1274,1274,0
20231211,141200,26324464,1274,1274,1274,1274,0
20231211,141100,26324464,1274,1274,1274,1274,0
20231211,141000,26324464,1274,1274,1274,1274,29
20231211,140900,26287518,1275,1275,1275,1275,0
20231211,140800,26287518,1275,1275,1275,1275,0
20231211,140700,26287518,1275,1275,1275,1275,0
20231211,140600,26287518,1275,1275,1275,1275,0
20231211,140500,26287518,1275,1275,1275,1275,0
20231211,140400,26287518,1275,1275,1275,1275,0
20231211,140300,26287518,1275,1275,1275,1275,0
20231211,140200,26287518,1275,1275,1275,1275,0
20231211,140100,26287518,1275,1275,1275,1275,0
20231211,140000,26287518,1275,1275,1275,1275,0
20231211,135900,26287518,1275,1275,1275,1275,0
20231211,135800,26287518,1275,1275,1275,1275,0
20231211,135700,26287518,1275,1269,1275,1269,1799
20231211,135600,23999471,1265,1265,1265,1265,0
20231211,135500,23999471,1265,1265,1265,1265,0
20231211,135400,23999471,1265,1265,1265,1265,0
20231211,135300,23999471,1265,1265,1265,1265,0
20231211,135200,23999471,1265,1265,1265,1265,0
20231211,135100,23999471,1265,1265,1265,1265,0
20231211,135000,23999471,1265,1265,1265,1265,0
20231211,134900,23999471,1265,1265,1265,1265,0
20231211,134800,23999471,1265,1270,1270,1265,2183
20231211,134700,21230090,1270,1270,1270,1270,7
20231211,134600,21221200,1270,1270,1270,1270,10
20231211,134500,21208500,1270,1270,1270,1270,0
20231211,134400,21208500,1270,1270,1270,1270,0
20231211,134300,21208500,1270,1270,1270,1270,0
20231211,134200,21208500,1270,1270,1270,1270,0
20231211,134100,21208500,1270,1270,1270,1270,0
20231211,134000,21208500,1270,1270,1270,1270,0
20231211,133900,21208500,1270,1270,1270,1270,0
20231211,133800,21208500,1270,1270,1270,1270,0
20231211,133700,21208500,1270,1270,1270,1270,0
20231211,133600,21208500,1270,1270,1270,1270,0
20231211,133500,21208500,1270,1270,1270,1270,0
20231211,133400,21208500,1270,1270,1270,1270,0
20231211,133300,21208500,1270,1270,1270,1270,0
20231211,133200,21208500,1270,1270,1270,1270,0
20231211,133100,21208500,1270,1270,1270,1270,0
20231211,133000,21208500,1270,1270,1270,1270,0
20231211,132900,21208500,1270,1270,1270,1270,0
20231211,132800,21208500,1270,1270,1270,1270,0
20231211,132700,21208500,1270,1270,1270,1270,0
20231211,132600,21208500,1270,1270,1270,1270,0
20231211,132500,21208500,1270,1270,1270,1270,0
20231211,132400,21208500,1270,1270,1270,1270,0
20231211,132300,21208500,1270,1270,1270,1270,0
20231211,132200,21208500,1270,1270,1270,1270,0
20231211,132100,21208500,1270,1270,1270,1270,0
20231211,132000,21208500,1270,1270,1270,1270,0
20231211,131900,21208500,1270,1270,1270,1270,0
20231211,131800,21208500,1270,1270,1270,1270,0
20231211,131700,21208500,1270,1270,1270,1270,0
20231211,131600,21208500,1270,1270,1270,1270,0
20231211,131500,21208500,1270,1270,1270,1270,42
20231211,131400,21155160,1270,1270,1270,1270,0
20231211,131300,21155160,1270,1270,1270,1270,2
20231211,131200,21152620,1270,1270,1270,1270,0
20231211,131100,21152620,1270,1270,1270,1270,0
20231211,131000,21152620,1270,1270,1270,1270,29
20231211,130900,21115790,1266,1266,1266,1266,0
20231211,130800,21115790,1266,1266,1266,1266,0
20231211,130700,21115790,1266,1266,1266,1266,0
20231211,130600,21115790,1266,1266,1266,1266,0
20231211,130500,21115790,1266,1266,1266,1266,0
20231211,130400,21115790,1266,1266,1266,1266,0
20231211,130300,21115790,1266,1266,1266,1266,0
20231211,130200,21115790,1266,1267,1267,1266,401
20231211,130100,20608011,1272,1272,1272,1272,0
20231211,130000,20608011,1272,1272,1272,1272,0
20231211,125900,20608011,1272,1272,1272,1272,0
20231211,125800,20608011,1272,1272,1272,1272,0
20231211,125700,20608011,1272,1272,1272,1272,0
20231211,125600,20608011,1272,1272,1272,1272,0
20231211,125500,20608011,1272,1272,1272,1272,0
20231211,125400,20608011,1272,1272,1272,1272,19
20231211,125300,20583843,1273,1273,1273,1273,0
20231211,125200,20583843,1273,1273,1273,1273,0
20231211,125100,20583843,1273,1273,1273,1273,0
20231211,125000,20583843,1273,1273,1273,1273,0
20231211,124900,20583843,1273,1273,1273,1273,0
20231211,124800,20583843,1273,1273,1273,1273,0
20231211,124700,20583843,1273,1273,1273,1273,0
20231211,124600,20583843,1273,1273,1273,1273,0
20231211,124500,20583843,1273,1273,1273,1273,0
20231211,124400,20583843,1273,1270,1273,1270,100
20231211,124300,20456546,1267,1267,1267,1267,0
20231211,124200,20456546,1267,1267,1267,1267,0
20231211,124100,20456546,1267,1267,1267,1267,0
20231211,124000,20456546,1267,1267,1267,1267,500
20231211,123900,19823046,1267,1267,1267,1267,0
20231211,123800,19823046,1267,1267,1267,1267,0
20231211,123700,19823046,1267,1267,1267,1267,0
20231211,123600,19823046,1267,1267,1267,1267,0
20231211,123500,19823046,1267,1267,1267,1267,0
20231211,123400,19823046,1267,1267,1267,1267,0
20231211,123300,19823046,1267,1267,1267,1267,0
20231211,123200,19823046,1267,1267,1267,1267,0
20231211,123100,19823046,1267,1267,1267,1267,0
20231211,123000,19823046,1267,1267,1267,1267,1
20231211,122900,19821779,1274,1274,1274,1274,0
20231211,122800,19821779,1274,1274,1274,1274,0
20231211,122700,19821779,1274,1274,1274,1274,0
20231211,122600,19821779,1274,1274,1274,1274,0
20231211,122500,19821779,1274,1274,1274,1274,0
20231211,122400,19821779,1274,1274,1274,1274,0
20231211,122300,19821779,1274,1274,1274,1274,0
20231211,122200,19821779,1274,1274,1274,1274,0
20231211,122100,19821779,1274,1274,1274,1274,0
20231211,122000,19821779,1274,1268,1274,1268,728
20231211,121900,18896869,1268,1268,1268,1268,0
20231211,121800,18896869,1268,1268,1268,1268,0
20231211,121700,18896869,1268,1268,1268,1268,0
20231211,121600,18896869,1268,1268,1268,1268,0
20231211,121500,18896869,1268,1268,1268,1268,0
20231211,121400,18896869,1268,1268,1268,1268,0
20231211,121300,18896869,1268,1268,1268,1268,0
20231211,121200,18896869,1268,1268,1268,1268,0
20231211,121100,18896869,1268,1268,1268,1268,0
20231211,121000,18896869,1268,1268,1268,1268,29
20231211,120900,18860097,1266,1266,1266,1266,0
20231211,120800,18860097,1266,1266,1266,1266,0
20231211,120700,18860097,1266,1266,1266,1266,0
20231211,120600,18860097,1266,1266,1266,1266,0
20231211,120500,18860097,1266,1266,1266,1266,0
20231211,120400,18860097,1266,1266,1266,1266,0
20231211,120300,18860097,1266,1266,1266,1266,0
20231211,120200,18860097,1266,1266,1266,1266,0
20231211,120100,18860097,1266,1266,1266,1266,0
20231211,120000,18860097,1266,1266,1266,1266,0
20231211,115900,18860097,1266,1266,1266,1266,0
20231211,115800,18860097,1266,1266,1266,1266,0
20231211,115700,18860097,1266,1266,1266,1266,0
20231211,115600,18860097,1266,1266,1266,1266,0
20231211,115500,18860097,1266,1267,1267,1266,200
20231211,115400,18606702,1267,1267,1267,1267,0
20231211,115300,18606702,1267,1267,1267,1267,0
20231211,115200,18606702,1267,1267,1267,1267,0
20231211,115100,18606702,1267,1268,1268,1267,82
20231211,115000,18502764,1268,1268,1268,1268,0
20231211,114900,18502764,1268,1273,1273,1268,1386
20231211,114800,16745262,1273,1273,1273,1273,0
20231211,114700,16745262,1273,1274,1274,1273,2
20231211,114600,16742715,1274,1274,1274,1274,5
20231211,114500,16736345,1274,1274,1274,1274,0
20231211,114400,16736345,1274,1274,1274,1274,0
20231211,114300,16736345,1274,1274,1274,1274,0
20231211,114200,16736345,1274,1274,1274,1274,0
20231211,114100,16736345,1274,1274,1274,1274,0
20231211,114000,16736345,1274,1274,1274,1274,0
20231211,113900,16736345,1274,1274,1274,1274,0
20231211,113800,16736345,1274,1274,1274,1274,0
20231211,113700,16736345,1274,1274,1274,1274,0
20231211,113600,16736345,1274,1274,1274,1274,4
20231211,113500,16731249,1274,1274,1274,1274,0
20231211,113400,16731249,1274,1274,1274,1274,5
20231211,113300,16724879,1275,1275,1275,1275,0
20231211,113200,16724879,1275,1275,1275,1275,0
20231211,113100,16724879,1275,1275,1275,1275,0
20231211,113000,16724879,1275,1275,1275,1275,0
20231211,112900,16724879,1275,1275,1275,1275,0
20231211,112800,16724879,1275,1275,1275,1275,0
20231211,112700,16724879,1275,1275,1275,1275,0
20231211,112600,16724879,1275,1275,1275,1275,0
20231211,112500,16724879,1275,1275,1275,1275,0
20231211,112400,16724879,1275,1275,1275,1275,0
20231211,112300,16724879,1275,1275,1275,1275,0
20231211,112200,16724879,1275,1274,1275,1274,1003
20231211,112100,15446111,1266,1269,1269,1266,4500
20231211,112000,9746186,1275,1275,1275,1275,0
20231211,111900,9746186,1275,1275,1275,1275,0
20231211,111800,9746186,1275,1275,1275,1275,0
20231211,111700,9746186,1275,1275,1275,1275,0
20231211,111600,9746186,1275,1275,1275,1275,0
20231211,111500,9746186,1275,1275,1275,1275,0
20231211,111400,9746186,1275,1275,1275,1275,0
20231211,111300,9746186,1275,1275,1275,1275,50
20231211,111200,9682436,1275,1275,1275,1275,0
20231211,111100,9682436,1275,1275,1275,1275,0
20231211,111000,9682436,1275,1275,1275,1275,29
20231211,110900,9645461,1268,1268,1268,1268,0
20231211,110800,9645461,1268,1268,1268,1268,0
20231211,110700,9645461,1268,1268,1268,1268,0
20231211,110600,9645461,1268,1268,1268,1268,0
20231211,110500,9645461,1268,1268,1268,1268,0
20231211,110400,9645461,1268,1268,1268,1268,400
20231211,110300,9138261,1267,1267,1267,1267,0
20231211,110200,9138261,1267,1267,1267,1267,0
20231211,110100,9138261,1267,1267,1267,1267,0
20231211,110000,9138261,1267,1267,1267,1267,0
20231211,105900,9138261,1267,1267,1267,1267,0
20231211,105800,9138261,1267,1267,1267,1267,0
20231211,105700,9138261,1267,1267,1267,1267,0
20231211,105600,9138261,1267,1267,1267,1267,0
20231211,105500,9138261,1267,1267,1267,1267,0
20231211,105400,9138261,1267,1267,1267,1267,0
20231211,105300,9138261,1267,1267,1267,1267,0
20231211,105200,9138261,1267,1267,1267,1267,0
20231211,105100,9138261,1267,1267,1267,1267,0
20231211,105000,9138261,1267,1267,1267,1267,0
20231211,104900,9138261,1267,1267,1267,1267,0
20231211,104800,9138261,1267,1267,1267,1267,0
20231211,104700,9138261,1267,1267,1267,1267,0
20231211,104600,9138261,1267,1267,1267,1267,0
20231211,104500,9138261,1267,1267,1267,1267,1400
20231211,104400,7364461,1267,1267,1267,1267,0
20231211,104300,7364461,1267,1267,1267,1267,0
20231211,104200,7364461,1267,1267,1267,1267,0
20231211,104100,7364461,1267,1267,1267,1267,0
20231211,104000,7364461,1267,1267,1267,1267,0
20231211,103900,7364461,1267,1267,1267,1267,0
20231211,103800,7364461,1267,1267,1267,1267,0
20231211,103700,7364461,1267,1267,1267,1267,66
20231211,103600,7280839,1267,1267,1267,1267,0
20231211,103500,7280839,1267,1267,1267,1267,0
20231211,103400,7280839,1267,1267,1267,1267,0
20231211,103300,7280839,1267,1267,1267,1267,5
20231211,103200,7274504,1267,1267,1267,1267,0
20231211,103100,7274504,1267,1267,1267,1267,0
20231211,103000,7274504,1267,1267,1267,1267,751
20231211,102900,6322987,1267,1267,1267,1267,0
20231211,102800,6322987,1267,1267,1267,1267,113
20231211,102700,6179816,1267,1267,1267,1267,100
20231211,102600,6053116,1270,1270,1270,1270,178
20231211,102500,5827056,1270,1270,1270,1270,0
20231211,102400,5827056,1270,1270,1270,1270,0
20231211,102300,5827056,1270,1270,1270,1270,0
20231211,102200,5827056,1270,1270,1270,1270,0
20231211,102100,5827056,1270,1270,1270,1270,0
20231211,102000,5827056,1270,1270,1270,1270,0
20231211,101900,5827056,1270,1271,1271,1270,20
20231211,101800,5801649,1271,1271,1271,1271,0
20231211,101700,5801649,1271,1271,1271,1271,0
20231211,101600,5801649,1271,1272,1272,1271,15
20231211,101500,5782573,1272,1272,1272,1272,0
20231211,101400,5782573,1272,1272,1272,1272,0
20231211,101300,5782573,1272,1272,1272,1272,0
20231211,101200,5782573,1272,1272,1272,1272,0
20231211,101100,5782573,1272,1272,1272,1272,294
20231211,101000,5408605,1273,1277,1277,1273,40
20231211,100900,5357565,1279,1279,1279,1279,0
20231211,100800,5357565,1279,1279,1279,1279,0
20231211,100700,5357565,1279,1279,1279,1279,0
20231211,100600,5357565,1279,1279,1279,1279,0
20231211,100500,5357565,1279,1279,1279,1279,233
20231211,100400,5059558,1279,1275,1279,1275,67
20231211,100300,4973909,1272,1271,1272,1271,56
20231211,100200,4902722,1271,1271,1271,1271,0
20231211,100100,4902722,1271,1271,1271,1271,0
20231211,100000,4902722,1271,1271,1271,1271,2
20231211,095900,4900180,1270,1270,1270,1270,4
20231211,095800,4895100,1270,1270,1270,1270,5
20231211,095700,4888750,1270,1269,1270,1269,52
20231211,095600,4822760,1268,1268,1268,1268,0
20231211,095500,4822760,1268,1268,1268,1268,3
20231211,095400,4818956,1267,1268,1268,1267,6
20231211,095300,4811351,1267,1267,1268,1267,10
20231211,095200,4798678,1267,1267,1268,1267,88
20231211,095100,4687179,1267,1268,1268,1265,116
20231211,095000,4540130,1268,1268,1268,1268,0
20231211,094900,4540130,1268,1268,1268,1268,0
20231211,094800,4540130,1268,1268,1268,1268,0
20231211,094700,4540130,1268,1268,1268,1268,0
20231211,094600,4540130,1268,1268,1268,1268,0
20231211,094500,4540130,1268,1268,1268,1268,0
20231211,094400,4540130,1268,1268,1268,1268,0
20231211,094300,4540130,1268,1268,1268,1268,0
20231211,094200,4540130,1268,1268,1268,1268,1
20231211,094100,4538862,1268,1268,1268,1268,105
20231211,094000,4405722,1265,1263,1265,1263,82
20231211,093900,4301998,1263,1263,1263,1263,0
20231211,093800,4301998,1263,1263,1263,1263,0
20231211,093700,4301998,1263,1263,1263,1263,0
20231211,093600,4301998,1263,1263,1263,1263,0
20231211,093500,4301998,1263,1263,1263,1263,0
20231211,093400,4301998,1263,1263,1263,1263,0
20231211,093300,4301998,1263,1263,1263,1263,17
20231211,093200,4280527,1262,1263,1263,1259,828
20231211,093100,3237337,1263,1265,1265,1263,280
20231211,093000,2883564,1268,1268,1268,1268,0
20231211,092900,2883564,1268,1268,1268,1268,0
20231211,092800,2883564,1268,1268,1268,1268,0
20231211,092700,2883564,1268,1268,1268,1268,5
20231211,092600,2877224,1268,1268,1268,1268,0
20231211,092500,2877224,1268,1268,1268,1268,0
20231211,092400,2877224,1268,1268,1268,1268,0
20231211,092300,2877224,1268,1268,1268,1268,0
20231211,092200,2877224,1268,1268,1268,1268,0
20231211,092100,2877224,1268,1268,1268,1268,0
20231211,092000,2877224,1268,1268,1268,1268,0
20231211,091900,2877224,1268,1268,1268,1268,0
20231211,091800,2877224,1268,1268,1268,1268,0
20231211,091700,2877224,1268,1268,1268,1268,0
20231211,091600,2877224,1268,1268,1268,1268,5
20231211,091500,2870884,1268,1268,1268,1268,47
20231211,091400,2811288,1268,1268,1268,1268,46
20231211,091300,2752960,1268,1265,1268,1265,1116
20231211,091200,1341211,1265,1264,1265,1264,16
20231211,091100,1320986,1262,1262,1262,1262,0
20231211,091000,1320986,1262,1262,1262,1262,0
20231211,090900,1320986,1262,1262,1262,1262,0
20231211,090800,1320986,1262,1262,1262,1262,0
20231211,090700,1320986,1262,1262,1262,1262,0
20231211,090600,1320986,1262,1262,1262,1262,0
20231211,090500,1320986,1262,1262,1262,1262,0
20231211,090400,1320986,1262,1262,1262,1262,2
20231211,090300,1318462,1265,1265,1265,1265,0
20231211,090200,1318462,1265,1263,1265,1263,898
20231211,090100,182514,1265,1265,1265,1265,0
20231211,090000,182514,1265,1268,1268,1265,144