KissMeData/007120/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,184800,131661718,1199,1199,1199,1199,209
20231204,184700,131661718,1199,1199,1199,1199,0
20231204,184600,131661718,1199,1199,1199,1199,0
20231204,184500,131661718,1199,1199,1199,1199,0
20231204,184400,131661718,1199,1199,1199,1199,0
20231204,184300,131661718,1199,1199,1199,1199,0
20231204,184200,131661718,1199,1199,1199,1199,0
20231204,184100,131661718,1199,1199,1199,1199,0
20231204,184000,131661718,1199,1199,1199,1199,0
20231204,183900,131661718,1199,1199,1199,1199,0
20231204,183800,131661718,1199,1199,1199,1199,0
20231204,183700,131661718,1199,1199,1199,1199,0
20231204,183600,131661718,1199,1199,1199,1199,0
20231204,183500,131661718,1199,1199,1199,1199,0
20231204,183400,131661718,1199,1199,1199,1199,0
20231204,183300,131661718,1199,1199,1199,1199,0
20231204,183200,131661718,1199,1199,1199,1199,0
20231204,183100,131661718,1199,1199,1199,1199,0
20231204,183000,131661718,1199,1199,1199,1199,0
20231204,182900,131661718,1199,1199,1199,1199,0
20231204,182800,131661718,1199,1199,1199,1199,0
20231204,182700,131661718,1199,1199,1199,1199,0
20231204,182600,131661718,1199,1199,1199,1199,0
20231204,182500,131661718,1199,1199,1199,1199,0
20231204,182400,131661718,1199,1199,1199,1199,0
20231204,182300,131661718,1199,1199,1199,1199,0
20231204,182200,131661718,1199,1199,1199,1199,0
20231204,182100,131661718,1199,1199,1199,1199,0
20231204,182000,131661718,1199,1199,1199,1199,0
20231204,181900,131661718,1199,1199,1199,1199,0
20231204,181800,131661718,1199,1199,1199,1199,209
20231204,181700,131661718,1199,1199,1199,1199,0
20231204,181600,131661718,1199,1199,1199,1199,0
20231204,181500,131661718,1199,1199,1199,1199,0
20231204,181400,131661718,1199,1199,1199,1199,0
20231204,181300,131661718,1199,1199,1199,1199,0
20231204,181200,131661718,1199,1199,1199,1199,0
20231204,181100,131661718,1199,1199,1199,1199,0
20231204,181000,131661718,1199,1199,1199,1199,0
20231204,180900,131661718,1199,1199,1199,1199,0
20231204,180800,131661718,1199,1199,1199,1199,0
20231204,180700,131661718,1199,1199,1199,1199,0
20231204,180600,131661718,1199,1199,1199,1199,0
20231204,180500,131661718,1199,1199,1199,1199,0
20231204,180400,131661718,1199,1199,1199,1199,0
20231204,180300,131661718,1199,1199,1199,1199,0
20231204,180200,131661718,1199,1199,1199,1199,0
20231204,180100,131661718,1199,1199,1199,1199,0
20231204,180000,131661718,1199,1199,1199,1199,0
20231204,175900,131661718,1199,1199,1199,1199,0
20231204,175800,131661718,1199,1199,1199,1199,0
20231204,175700,131661718,1199,1199,1199,1199,0
20231204,175600,131661718,1199,1199,1199,1199,0
20231204,175500,131661718,1199,1199,1199,1199,0
20231204,175400,131661718,1199,1199,1199,1199,0
20231204,175300,131661718,1199,1199,1199,1199,0
20231204,175200,131661718,1199,1199,1199,1199,0
20231204,175100,131661718,1199,1199,1199,1199,0
20231204,175000,131661718,1199,1199,1199,1199,0
20231204,174900,131661718,1199,1199,1199,1199,0
20231204,174800,131661718,1199,1199,1199,1199,209
20231204,174700,131661718,1199,1199,1199,1199,0
20231204,174600,131661718,1199,1199,1199,1199,0
20231204,174500,131661718,1199,1199,1199,1199,0
20231204,174400,131661718,1199,1199,1199,1199,0
20231204,174300,131661718,1199,1199,1199,1199,0
20231204,174200,131661718,1199,1199,1199,1199,0
20231204,174100,131661718,1199,1199,1199,1199,0
20231204,174000,131661718,1199,1199,1199,1199,0
20231204,173900,131661718,1199,1199,1199,1199,0
20231204,173800,131661718,1199,1199,1199,1199,0
20231204,173700,131661718,1199,1199,1199,1199,0
20231204,173600,131661718,1199,1199,1199,1199,0
20231204,173500,131661718,1199,1199,1199,1199,0
20231204,173400,131661718,1199,1199,1199,1199,0
20231204,173300,131661718,1199,1199,1199,1199,0
20231204,173200,131661718,1199,1199,1199,1199,0
20231204,173100,131661718,1199,1199,1199,1199,0
20231204,173000,131661718,1199,1199,1199,1199,0
20231204,172900,131661718,1199,1199,1199,1199,0
20231204,172800,131661718,1199,1199,1199,1199,0
20231204,172700,131661718,1199,1199,1199,1199,0
20231204,172600,131661718,1199,1199,1199,1199,0
20231204,172500,131661718,1199,1199,1199,1199,0
20231204,172400,131661718,1199,1199,1199,1199,0
20231204,172300,131661718,1199,1199,1199,1199,0
20231204,172200,131661718,1199,1199,1199,1199,0
20231204,172100,131661718,1199,1199,1199,1199,0
20231204,172000,131661718,1199,1199,1199,1199,0
20231204,171900,131661718,1199,1199,1199,1199,0
20231204,171800,131661718,1199,1199,1199,1199,209
20231204,171700,131661718,1199,1199,1199,1199,0
20231204,171600,131661718,1199,1199,1199,1199,0
20231204,171500,131661718,1199,1199,1199,1199,0
20231204,171400,131661718,1199,1199,1199,1199,0
20231204,171300,131661718,1199,1199,1199,1199,0
20231204,171200,131661718,1199,1199,1199,1199,0
20231204,171100,131661718,1199,1199,1199,1199,0
20231204,171000,131661718,1199,1199,1199,1199,0
20231204,170900,131661718,1199,1199,1199,1199,0
20231204,170800,131661718,1199,1199,1199,1199,0
20231204,170700,131661718,1199,1199,1199,1199,0
20231204,170600,131661718,1199,1199,1199,1199,0
20231204,170500,131661718,1199,1199,1199,1199,0
20231204,170400,131661718,1199,1199,1199,1199,0
20231204,170300,131661718,1199,1199,1199,1199,0
20231204,170200,131661718,1199,1199,1199,1199,0
20231204,170100,131661718,1199,1199,1199,1199,0
20231204,170000,131661718,1199,1199,1199,1199,0
20231204,165900,131661718,1199,1199,1199,1199,0
20231204,165800,131661718,1199,1199,1199,1199,0
20231204,165700,131661718,1199,1199,1199,1199,0
20231204,165600,131661718,1199,1199,1199,1199,0
20231204,165500,131661718,1199,1199,1199,1199,0
20231204,165400,131661718,1199,1199,1199,1199,0
20231204,165300,131661718,1199,1199,1199,1199,0
20231204,165200,131661718,1199,1199,1199,1199,0
20231204,165100,131661718,1199,1199,1199,1199,0
20231204,165000,131661718,1199,1199,1199,1199,0
20231204,164900,131661718,1199,1199,1199,1199,0
20231204,164800,131661718,1199,1199,1199,1199,209
20231204,164700,131661718,1199,1199,1199,1199,0
20231204,164600,131661718,1199,1199,1199,1199,0
20231204,164500,131661718,1199,1199,1199,1199,0
20231204,164400,131661718,1199,1199,1199,1199,0
20231204,164300,131661718,1199,1199,1199,1199,0
20231204,164200,131661718,1199,1199,1199,1199,0
20231204,164100,131661718,1199,1199,1199,1199,0
20231204,164000,131661718,1199,1199,1199,1199,0
20231204,163900,131661718,1199,1199,1199,1199,0
20231204,163800,131661718,1199,1199,1199,1199,0
20231204,163700,131661718,1199,1199,1199,1199,0
20231204,163600,131661718,1199,1199,1199,1199,0
20231204,163500,131661718,1199,1199,1199,1199,0
20231204,163400,131661718,1199,1199,1199,1199,0
20231204,163300,131661718,1199,1199,1199,1199,0
20231204,163200,131661718,1199,1199,1199,1199,0
20231204,163100,131661718,1199,1199,1199,1199,0
20231204,163000,131661718,1199,1199,1199,1199,0
20231204,162900,131661718,1199,1199,1199,1199,0
20231204,162800,131661718,1199,1199,1199,1199,0
20231204,162700,131661718,1199,1199,1199,1199,0
20231204,162600,131661718,1199,1199,1199,1199,0
20231204,162500,131661718,1199,1199,1199,1199,0
20231204,162400,131661718,1199,1199,1199,1199,0
20231204,162300,131661718,1199,1199,1199,1199,0
20231204,162200,131661718,1199,1199,1199,1199,0
20231204,162100,131661718,1199,1199,1199,1199,0
20231204,162000,131661718,1199,1199,1199,1199,0
20231204,161900,131661718,1199,1199,1199,1199,0
20231204,161800,131661718,1199,1199,1199,1199,209
20231204,161700,131661718,1199,1199,1199,1199,0
20231204,161600,131661718,1199,1199,1199,1199,0
20231204,161500,131661718,1199,1199,1199,1199,0
20231204,161400,131661718,1199,1199,1199,1199,0
20231204,161300,131661718,1199,1199,1199,1199,0
20231204,161200,131661718,1199,1199,1199,1199,0
20231204,161100,131661718,1199,1199,1199,1199,0
20231204,161000,131661718,1199,1199,1199,1199,0
20231204,160900,131661718,1199,1199,1199,1199,0
20231204,160800,131661718,1199,1199,1199,1199,0
20231204,160700,131661718,1199,1199,1199,1199,0
20231204,160600,131661718,1199,1199,1199,1199,0
20231204,160500,131661718,1199,1199,1199,1199,0
20231204,160400,131661718,1199,1199,1199,1199,0
20231204,160300,131661718,1199,1199,1199,1199,0
20231204,160200,131661718,1199,1199,1199,1199,0
20231204,160100,131661718,1199,1199,1199,1199,0
20231204,160000,131661718,1199,1199,1199,1199,0
20231204,155900,131661718,1199,1199,1199,1199,0
20231204,155800,131661718,1199,1199,1199,1199,0
20231204,155700,131661718,1199,1199,1199,1199,0
20231204,155600,131661718,1199,1199,1199,1199,0
20231204,155500,131661718,1199,1199,1199,1199,0
20231204,155400,131661718,1199,1199,1199,1199,0
20231204,155300,131661718,1199,1199,1199,1199,0
20231204,155200,131661718,1199,1199,1199,1199,0
20231204,155100,131661718,1199,1199,1199,1199,0
20231204,155000,131661718,1199,1199,1199,1199,0
20231204,154900,131661718,1199,1199,1199,1199,0
20231204,154800,131661718,1199,1199,1199,1199,209
20231204,154700,131661718,1199,1199,1199,1199,0
20231204,154600,131661718,1199,1199,1199,1199,0
20231204,154500,131661718,1199,1199,1199,1199,0
20231204,154400,131661718,1199,1199,1199,1199,0
20231204,154300,131661718,1199,1199,1199,1199,0
20231204,154200,131661718,1199,1199,1199,1199,0
20231204,154100,131661718,1199,1199,1199,1199,0
20231204,154000,131661718,1199,1199,1199,1199,0
20231204,153900,131661718,1199,1199,1199,1199,0
20231204,153800,131661718,1199,1199,1199,1199,0
20231204,153700,131661718,1199,1199,1199,1199,0
20231204,153600,131661718,1199,1199,1199,1199,0
20231204,153500,131661718,1199,1199,1199,1199,0
20231204,153400,131661718,1199,1199,1199,1199,0
20231204,153300,131661718,1199,1199,1199,1199,0
20231204,153200,131661718,1199,1199,1199,1199,0
20231204,153100,131661718,1199,1199,1199,1199,0
20231204,153000,131661718,1199,1199,1199,1199,209
20231204,152900,131411127,1193,1193,1193,1193,0
20231204,152800,131411127,1193,1193,1193,1193,0
20231204,152700,131411127,1193,1193,1193,1193,0
20231204,152600,131411127,1193,1193,1193,1193,0
20231204,152500,131411127,1193,1193,1193,1193,0
20231204,152400,131411127,1193,1193,1193,1193,0
20231204,152300,131411127,1193,1193,1193,1193,0
20231204,152200,131411127,1193,1193,1193,1193,0
20231204,152100,131411127,1193,1193,1193,1193,0
20231204,152000,131411127,1193,1193,1193,1193,0
20231204,151900,131411127,1193,1199,1199,1193,2
20231204,151800,131408735,1194,1194,1194,1194,0
20231204,151700,131408735,1194,1199,1199,1194,6879
20231204,151600,123160819,1196,1198,1198,1196,2
20231204,151500,123158425,1195,1199,1199,1195,28
20231204,151400,123124958,1198,1198,1198,1198,1
20231204,151300,123123760,1195,1195,1195,1195,1
20231204,151200,123122565,1195,1195,1195,1195,51
20231204,151100,123061620,1195,1195,1195,1195,67
20231204,151000,122981555,1195,1199,1199,1195,138
20231204,150900,122816497,1199,1199,1199,1199,2
20231204,150800,122814099,1195,1197,1199,1195,51
20231204,150700,122753052,1195,1195,1195,1195,0
20231204,150600,122753052,1195,1195,1198,1195,102
20231204,150500,122631159,1194,1198,1198,1194,27
20231204,150400,122598817,1194,1194,1194,1194,10
20231204,150300,122586877,1194,1198,1198,1194,236
20231204,150200,122304597,1194,1194,1194,1194,0
20231204,150100,122304597,1194,1194,1194,1194,1
20231204,150000,122303403,1194,1194,1194,1194,0
20231204,145900,122303403,1194,1194,1194,1194,1
20231204,145800,122302209,1199,1199,1199,1199,1470
20231204,145700,120539679,1200,1199,1200,1199,26
20231204,145600,120508504,1199,1199,1199,1199,1
20231204,145500,120507305,1199,1199,1199,1199,4745
20231204,145400,114818050,1199,1199,1199,1199,1
20231204,145300,114816851,1199,1199,1199,1199,0
20231204,145200,114816851,1199,1200,1200,1199,39
20231204,145100,114770052,1200,1200,1200,1200,1162
20231204,145000,113375652,1200,1200,1200,1200,0
20231204,144900,113375652,1200,1200,1200,1200,1
20231204,144800,113374452,1202,1201,1202,1201,178
20231204,144700,113160570,1200,1200,1200,1200,1
20231204,144600,113159370,1200,1200,1200,1200,0
20231204,144500,113159370,1200,1201,1201,1200,2
20231204,144400,113156969,1200,1200,1200,1200,1
20231204,144300,113155769,1200,1202,1202,1200,10
20231204,144200,113143753,1202,1202,1202,1202,303
20231204,144100,112779547,1203,1203,1203,1203,1
20231204,144000,112778344,1202,1203,1205,1202,554
20231204,143900,112110876,1202,1202,1202,1202,25
20231204,143800,112080826,1202,1202,1202,1202,1
20231204,143700,112079624,1202,1203,1203,1202,2
20231204,143600,112077219,1202,1202,1202,1202,0
20231204,143500,112077219,1202,1202,1202,1202,1
20231204,143400,112076017,1202,1202,1202,1202,0
20231204,143300,112076017,1202,1202,1202,1202,1
20231204,143200,112074815,1205,1203,1205,1202,293
20231204,143100,111722135,1202,1202,1202,1202,1
20231204,143000,111720933,1202,1202,1202,1202,27
20231204,142900,111688479,1201,1201,1201,1201,30
20231204,142800,111652449,1201,1202,1202,1201,75
20231204,142700,111562300,1201,1201,1201,1201,25
20231204,142600,111532275,1201,1201,1201,1201,1
20231204,142500,111531074,1201,1201,1201,1201,0
20231204,142400,111531074,1201,1201,1201,1201,1
20231204,142300,111529873,1201,1204,1204,1201,2
20231204,142200,111527468,1201,1201,1201,1201,0
20231204,142100,111527468,1201,1201,1201,1201,1
20231204,142000,111526267,1205,1204,1205,1204,130
20231204,141900,111369643,1201,1201,1201,1201,1
20231204,141800,111368442,1205,1205,1205,1205,1
20231204,141700,111367237,1201,1203,1203,1201,51
20231204,141600,111305886,1201,1201,1201,1201,1
20231204,141500,111304685,1199,1199,1199,1199,0
20231204,141400,111304685,1199,1199,1199,1199,1
20231204,141300,111303486,1204,1204,1204,1204,25
20231204,141200,111273386,1199,1199,1199,1199,1
20231204,141100,111272187,1205,1201,1205,1201,589
20231204,141000,110562642,1199,1199,1199,1199,1
20231204,140900,110561443,1199,1199,1199,1199,1
20231204,140800,110560244,1199,1199,1199,1199,0
20231204,140700,110560244,1199,1203,1204,1199,1507
20231204,140600,108745846,1203,1203,1203,1203,1
20231204,140500,108744643,1199,1199,1199,1199,1
20231204,140400,108743444,1204,1200,1204,1200,559
20231204,140300,108070852,1199,1199,1199,1199,1
20231204,140200,108069653,1199,1199,1199,1199,1
20231204,140100,108068454,1199,1199,1199,1199,0
20231204,140000,108068454,1199,1201,1203,1199,131
20231204,135900,107911017,1199,1199,1199,1199,0
20231204,135800,107911017,1199,1199,1199,1199,1
20231204,135700,107909818,1200,1200,1200,1200,0
20231204,135600,107909818,1200,1200,1200,1200,1
20231204,135500,107908618,1199,1199,1199,1199,1
20231204,135400,107907419,1204,1204,1204,1204,1
20231204,135300,107906215,1199,1204,1204,1199,2
20231204,135200,107903812,1200,1200,1200,1200,96
20231204,135100,107788612,1199,1199,1199,1199,1
20231204,135000,107787413,1201,1201,1201,1201,2
20231204,134900,107785011,1199,1202,1202,1199,2
20231204,134800,107782610,1199,1199,1199,1199,1
20231204,134700,107781411,1200,1200,1200,1200,0
20231204,134600,107781411,1200,1203,1203,1200,2
20231204,134500,107779008,1202,1202,1202,1202,3802
20231204,134400,103209004,1199,1200,1200,1199,1111
20231204,134300,101875805,1199,1196,1199,1196,4938
20231204,134200,95967925,1194,1194,1194,1194,1
20231204,134100,95966731,1194,1194,1194,1194,1
20231204,134000,95965537,1195,1196,1196,1195,155
20231204,133900,95780182,1194,1194,1194,1194,51
20231204,133800,95719288,1193,1193,1193,1193,0
20231204,133700,95719288,1193,1193,1193,1193,1
20231204,133600,95718095,1193,1193,1193,1193,0
20231204,133500,95718095,1193,1193,1196,1193,152
20231204,133400,95536756,1193,1194,1194,1193,323
20231204,133300,95151310,1194,1194,1194,1194,0
20231204,133200,95151310,1194,1194,1194,1194,1
20231204,133100,95150116,1194,1194,1194,1194,26
20231204,133000,95119072,1193,1196,1196,1193,2
20231204,132900,95116683,1194,1194,1194,1194,1130
20231204,132800,93767463,1194,1194,1194,1194,51
20231204,132700,93706569,1194,1194,1194,1194,26
20231204,132600,93675525,1195,1195,1195,1195,11
20231204,132500,93662380,1194,1194,1194,1194,26
20231204,132400,93631336,1194,1194,1194,1194,0
20231204,132300,93631336,1194,1195,1195,1194,587
20231204,132200,92930190,1195,1195,1195,1195,25
20231204,132100,92900315,1195,1196,1196,1195,12
20231204,132000,92885964,1195,1196,1196,1195,158
20231204,131900,92697023,1195,1195,1195,1195,0
20231204,131800,92697023,1195,1195,1196,1195,69
20231204,131700,92614525,1196,1196,1196,1196,75
20231204,131600,92524825,1195,1195,1195,1195,1
20231204,131500,92523630,1194,1194,1194,1194,0
20231204,131400,92523630,1194,1194,1194,1194,1
20231204,131300,92522436,1194,1194,1194,1194,1
20231204,131200,92521242,1194,1194,1194,1194,0
20231204,131100,92521242,1194,1194,1194,1194,1
20231204,131000,92520048,1194,1194,1194,1194,0
20231204,130900,92520048,1194,1197,1197,1194,52
20231204,130800,92457807,1194,1194,1194,1194,0
20231204,130700,92457807,1194,1194,1194,1194,1
20231204,130600,92456613,1194,1194,1194,1194,1
20231204,130500,92455419,1198,1198,1198,1198,25
20231204,130400,92425469,1194,1199,1199,1194,2
20231204,130300,92423076,1197,1197,1197,1197,50
20231204,130200,92363226,1194,1196,1196,1194,11
20231204,130100,92350072,1195,1195,1195,1195,0
20231204,130000,92350072,1195,1199,1199,1195,132
20231204,125900,92191808,1195,1195,1195,1195,1
20231204,125800,92190613,1199,1198,1199,1198,26
20231204,125700,92159464,1194,1198,1199,1194,66
20231204,125600,92080399,1198,1198,1198,1198,1
20231204,125500,92079201,1194,1197,1197,1194,150
20231204,125400,91899795,1198,1198,1198,1198,0
20231204,125300,91899795,1198,1199,1199,1198,1278
20231204,125200,90368381,1199,1200,1200,1199,167
20231204,125100,90167982,1200,1200,1200,1199,36
20231204,125000,90124807,1199,1199,1199,1199,717
20231204,124900,89265124,1200,1200,1200,1200,3
20231204,124800,89261524,1200,1200,1200,1200,97
20231204,124700,89145124,1202,1201,1202,1201,26
20231204,124600,89113897,1201,1201,1201,1200,27
20231204,124500,89081471,1200,1200,1200,1200,12
20231204,124400,89067071,1202,1202,1202,1202,1
20231204,124300,89065869,1201,1201,1201,1201,1
20231204,124200,89064668,1201,1201,1201,1201,25
20231204,124100,89034643,1201,1202,1202,1201,111
20231204,124000,88901222,1202,1201,1203,1201,151
20231204,123900,88719603,1200,1201,1201,1200,83
20231204,123800,88619921,1200,1201,1201,1200,37
20231204,123700,88575485,1201,1201,1201,1201,900
20231204,123600,87494585,1201,1202,1202,1201,1391
20231204,123500,85823980,1201,1201,1201,1201,25
20231204,123400,85793955,1201,1202,1202,1201,13
20231204,123300,85778330,1201,1201,1201,1201,0
20231204,123200,85778330,1201,1201,1201,1201,1
20231204,123100,85777129,1201,1203,1203,1201,50
20231204,123000,85717006,1203,1203,1203,1203,1
20231204,122900,85715803,1202,1201,1202,1201,27
20231204,122800,85683374,1202,1202,1202,1202,22
20231204,122700,85656930,1202,1201,1202,1201,3
20231204,122600,85653325,1203,1203,1203,1203,1
20231204,122500,85652122,1201,1203,1203,1201,7
20231204,122400,85643703,1201,1202,1203,1201,27
20231204,122300,85611249,1201,1201,1201,1201,110
20231204,122200,85479139,1201,1202,1202,1201,27
20231204,122100,85446686,1201,1201,1201,1201,124
20231204,122000,85297762,1201,1202,1202,1201,192
20231204,121900,85067004,1202,1202,1202,1202,35
20231204,121800,85024934,1201,1202,1202,1201,612
20231204,121700,84289311,1201,1202,1202,1201,7273
20231204,121600,75547221,1202,1202,1202,1202,55
20231204,121500,75481111,1201,1202,1202,1201,2057
20231204,121400,73008623,1202,1202,1202,1202,84
20231204,121300,72907655,1202,1202,1202,1202,46
20231204,121200,72852363,1202,1202,1202,1202,0
20231204,121100,72852363,1202,1202,1203,1202,38
20231204,121000,72806676,1202,1203,1203,1202,33
20231204,120900,72766978,1203,1202,1203,1202,825
20231204,120800,71774528,1202,1202,1202,1202,1
20231204,120700,71773326,1202,1202,1202,1202,0
20231204,120600,71773326,1202,1203,1203,1202,37
20231204,120500,71728841,1202,1202,1202,1202,0
20231204,120400,71728841,1202,1202,1202,1202,326
20231204,120300,71336989,1202,1201,1202,1201,252
20231204,120200,71034336,1200,1200,1200,1200,0
20231204,120100,71034336,1200,1200,1200,1200,1
20231204,120000,71033136,1203,1201,1203,1201,131
20231204,115900,70875643,1200,1200,1200,1200,1
20231204,115800,70874443,1200,1200,1200,1200,0
20231204,115700,70874443,1200,1200,1200,1200,26
20231204,115600,70843243,1200,1200,1200,1200,1
20231204,115500,70842043,1200,1200,1200,1200,0
20231204,115400,70842043,1200,1200,1200,1200,1
20231204,115300,70840843,1201,1201,1201,1201,0
20231204,115200,70840843,1201,1201,1201,1201,1
20231204,115100,70839642,1201,1201,1201,1201,25
20231204,115000,70809617,1201,1201,1201,1201,1
20231204,114900,70808416,1201,1201,1201,1201,1
20231204,114800,70807215,1201,1202,1202,1201,38
20231204,114700,70761564,1201,1201,1202,1201,86
20231204,114600,70658243,1200,1200,1200,1200,26
20231204,114500,70627043,1200,1200,1200,1200,1
20231204,114400,70625843,1200,1200,1200,1200,0
20231204,114300,70625843,1200,1200,1200,1200,1
20231204,114200,70624643,1200,1200,1200,1200,1
20231204,114100,70623443,1200,1200,1200,1200,0
20231204,114000,70623443,1200,1202,1203,1200,132
20231204,113900,70464675,1202,1202,1202,1202,203
20231204,113800,70220669,1202,1202,1202,1202,201
20231204,113700,69979067,1202,1202,1202,1202,25
20231204,113600,69949017,1202,1202,1202,1202,1
20231204,113500,69947815,1202,1202,1202,1202,29
20231204,113400,69912957,1202,1202,1202,1202,0
20231204,113300,69912957,1202,1202,1202,1202,26
20231204,113200,69881705,1202,1203,1203,1202,1964
20231204,113100,67520766,1202,1202,1202,1202,1
20231204,113000,67519564,1203,1203,1203,1203,25
20231204,112900,67489489,1202,1203,1203,1202,623
20231204,112800,66740021,1202,1202,1203,1202,40
20231204,112700,66691927,1203,1203,1203,1203,27
20231204,112600,66659446,1202,1203,1203,1202,64
20231204,112500,66582480,1203,1203,1203,1203,38
20231204,112400,66536766,1202,1203,1203,1202,65
20231204,112300,66458598,1203,1202,1203,1202,1839
20231204,112200,64248082,1200,1200,1200,1200,1
20231204,112100,64246882,1201,1200,1201,1200,26
20231204,112000,64215657,1203,1202,1203,1202,131
20231204,111900,64058109,1201,1200,1201,1200,40
20231204,111800,64010095,1200,1200,1200,1200,2
20231204,111700,64007695,1200,1200,1200,1200,28
20231204,111600,63974095,1200,1200,1200,1200,1
20231204,111500,63972895,1200,1201,1201,1200,12
20231204,111400,63958484,1201,1201,1201,1201,9
20231204,111300,63947675,1201,1201,1201,1201,19
20231204,111200,63924856,1201,1201,1201,1201,1
20231204,111100,63923655,1201,1201,1201,1201,10
20231204,111000,63911645,1200,1200,1200,1200,26
20231204,110900,63880445,1200,1200,1200,1200,0
20231204,110800,63880445,1200,1201,1201,1200,16
20231204,110700,63861230,1200,1201,1201,1200,45
20231204,110600,63807186,1200,1200,1200,1200,25
20231204,110500,63777186,1200,1200,1200,1200,1
20231204,110400,63775986,1201,1201,1201,1201,7
20231204,110300,63767579,1201,1201,1201,1201,1
20231204,110200,63766378,1201,1201,1201,1201,0
20231204,110100,63766378,1201,1201,1201,1201,1
20231204,110000,63765177,1201,1202,1203,1201,132
20231204,105900,63606408,1200,1200,1200,1200,0
20231204,105800,63606408,1200,1201,1201,1200,564
20231204,105700,62929045,1200,1201,1201,1200,569
20231204,105600,62246201,1200,1201,1201,1200,395
20231204,105500,61771807,1203,1202,1203,1201,28
20231204,105400,61738150,1201,1201,1203,1201,3
20231204,105300,61734545,1201,1201,1201,1201,1
20231204,105200,61733344,1202,1202,1202,1202,25
20231204,105100,61703294,1201,1202,1202,1201,1147
20231204,105000,60324601,1202,1201,1202,1201,949
20231204,104900,59183929,1200,1201,1201,1200,101
20231204,104800,59062629,1200,1200,1200,1200,980
20231204,104700,57886629,1199,1200,1200,1199,46
20231204,104600,57831430,1199,1201,1201,1199,204
20231204,104500,57586453,1199,1199,1199,1199,0
20231204,104400,57586453,1199,1199,1199,1199,4
20231204,104300,57581657,1200,1200,1200,1200,25
20231204,104200,57551657,1199,1201,1201,1199,101
20231204,104100,57430358,1201,1201,1201,1201,25
20231204,104000,57400333,1199,1202,1202,1198,1038
20231204,103900,56156156,1200,1200,1200,1200,26
20231204,103800,56124956,1200,1200,1200,1200,0
20231204,103700,56124956,1200,1201,1201,1200,355
20231204,103600,55698602,1202,1202,1202,1202,48
20231204,103500,55640906,1201,1202,1202,1201,50
20231204,103400,55580807,1201,1202,1202,1201,74
20231204,103300,55491884,1201,1202,1202,1201,552
20231204,103200,54828881,1201,1202,1202,1201,212
20231204,103100,54574169,1202,1201,1202,1201,947
20231204,103000,53436724,1200,1201,1201,1200,414
20231204,102900,52939906,1201,1201,1201,1201,79
20231204,102800,52845027,1200,1200,1200,1200,126
20231204,102700,52693827,1199,1199,1199,1199,0
20231204,102600,52693827,1199,1199,1199,1199,1
20231204,102500,52692628,1199,1199,1201,1199,33
20231204,102400,52653033,1199,1201,1201,1199,41
20231204,102300,52603872,1199,1200,1200,1198,1346
20231204,102200,50988806,1198,1198,1198,1198,0
20231204,102100,50988806,1198,1199,1199,1198,26
20231204,102000,50957633,1200,1200,1200,1200,131
20231204,101900,50800433,1198,1199,1200,1198,27
20231204,101800,50768060,1198,1198,1200,1198,359
20231204,101700,50337382,1199,1199,1199,1199,25
20231204,101600,50307407,1198,1199,1199,1198,27
20231204,101500,50275035,1198,1198,1198,1198,0
20231204,101400,50275035,1198,1198,1200,1198,3
20231204,101300,50271439,1198,1198,1198,1198,1
20231204,101200,50270241,1198,1199,1199,1198,26
20231204,101100,50239068,1198,1198,1198,1198,1
20231204,101000,50237870,1200,1199,1200,1199,124
20231204,100900,50089095,1198,1200,1200,1198,167
20231204,100800,49888697,1200,1199,1200,1199,26
20231204,100700,49857522,1198,1198,1198,1198,1
20231204,100600,49856324,1198,1198,1198,1198,0
20231204,100500,49856324,1198,1200,1200,1198,28
20231204,100400,49822751,1198,1198,1198,1198,37
20231204,100300,49778425,1199,1198,1199,1198,1077
20231204,100200,48488152,1197,1196,1197,1196,2558
20231204,100100,45427460,1196,1196,1196,1196,791
20231204,100000,44481424,1196,1197,1197,1196,194
20231204,095900,44249208,1196,1196,1196,1196,25
20231204,095800,44219308,1196,1196,1196,1196,1
20231204,095700,44218112,1196,1196,1196,1196,1
20231204,095600,44216916,1196,1196,1196,1196,29
20231204,095500,44182232,1197,1196,1197,1196,838
20231204,095400,43179148,1195,1195,1195,1195,51
20231204,095300,43118203,1193,1193,1193,1193,1
20231204,095200,43117010,1193,1193,1193,1193,0
20231204,095100,43117010,1193,1193,1193,1193,343
20231204,095000,42707811,1192,1193,1193,1192,111
20231204,094900,42575389,1193,1193,1193,1193,100
20231204,094800,42456089,1193,1193,1193,1193,11
20231204,094700,42442966,1192,1192,1192,1192,0
20231204,094600,42442966,1192,1192,1192,1192,1
20231204,094500,42441774,1193,1193,1193,1193,175
20231204,094400,42232999,1193,1197,1197,1193,3
20231204,094300,42229412,1193,1194,1194,1193,2026
20231204,094200,39810369,1194,1194,1194,1194,1
20231204,094100,39809175,1194,1194,1194,1194,147
20231204,094000,39633657,1196,1197,1197,1196,138
20231204,093900,39468478,1192,1191,1192,1191,1157
20231204,093800,38090177,1191,1193,1193,1191,2898
20231204,093700,34635984,1192,1192,1193,1192,1150
20231204,093600,33264536,1191,1192,1192,1191,158
20231204,093500,33076283,1192,1192,1192,1192,81
20231204,093400,32979731,1192,1192,1192,1192,183
20231204,093300,32761595,1192,1192,1192,1192,607
20231204,093200,32038051,1192,1193,1193,1192,247
20231204,093100,31743612,1192,1196,1196,1192,2239
20231204,093000,29072851,1196,1196,1196,1196,419
20231204,092900,28571727,1193,1193,1193,1193,71
20231204,092800,28487024,1193,1193,1193,1193,0
20231204,092700,28487024,1193,1193,1199,1192,283
20231204,092600,28149022,1193,1193,1193,1193,88
20231204,092500,28044038,1192,1192,1192,1192,3042
20231204,092400,24417974,1192,1192,1192,1192,3513
20231204,092300,20230478,1192,1192,1192,1192,71
20231204,092200,20145846,1192,1192,1192,1191,274
20231204,092100,19819239,1191,1194,1194,1191,5560
20231204,092000,13192322,1193,1199,1199,1193,3038
20231204,091900,9563513,1195,1195,1195,1195,0
20231204,091800,9563513,1195,1196,1196,1195,1738
20231204,091700,7484866,1196,1195,1196,1195,332
20231204,091600,7088065,1196,1195,1197,1195,454
20231204,091500,6545528,1195,1195,1198,1195,57
20231204,091400,6477303,1195,1195,1195,1195,0
20231204,091300,6477303,1195,1195,1195,1195,33
20231204,091200,6437868,1193,1193,1193,1193,0
20231204,091100,6437868,1193,1199,1199,1193,2
20231204,091000,6435476,1193,1194,1194,1193,140
20231204,090900,6268406,1192,1192,1192,1192,1
20231204,090800,6267214,1192,1197,1199,1192,2187
20231204,090700,3650570,1200,1199,1200,1197,78
20231204,090600,3556994,1197,1197,1199,1197,143
20231204,090500,3385817,1199,1197,1199,1197,386
20231204,090400,2923396,1197,1197,1199,1197,22
20231204,090300,2897060,1199,1192,1199,1192,214
20231204,090200,2641313,1192,1195,1195,1192,2
20231204,090100,2638926,1193,1193,1193,1193,601
20231204,090000,1921933,1193,1193,1195,1193,1611