KissMeData/033170/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,191300,100345708,1110,1110,1110,1110,1281
20231207,191200,100345708,1110,1110,1110,1110,0
20231207,191100,100345708,1110,1110,1110,1110,0
20231207,191000,100345708,1110,1110,1110,1110,0
20231207,190900,100345708,1110,1110,1110,1110,0
20231207,190800,100345708,1110,1110,1110,1110,0
20231207,190700,100345708,1110,1110,1110,1110,0
20231207,190600,100345708,1110,1110,1110,1110,0
20231207,190500,100345708,1110,1110,1110,1110,0
20231207,190400,100345708,1110,1110,1110,1110,0
20231207,190300,100345708,1110,1110,1110,1110,0
20231207,190200,100345708,1110,1110,1110,1110,0
20231207,190100,100345708,1110,1110,1110,1110,0
20231207,190000,100345708,1110,1110,1110,1110,0
20231207,185900,100345708,1110,1110,1110,1110,0
20231207,185800,100345708,1110,1110,1110,1110,0
20231207,185700,100345708,1110,1110,1110,1110,0
20231207,185600,100345708,1110,1110,1110,1110,0
20231207,185500,100345708,1110,1110,1110,1110,0
20231207,185400,100345708,1110,1110,1110,1110,0
20231207,185300,100345708,1110,1110,1110,1110,0
20231207,185200,100345708,1110,1110,1110,1110,0
20231207,185100,100345708,1110,1110,1110,1110,0
20231207,185000,100345708,1110,1110,1110,1110,0
20231207,184900,100345708,1110,1110,1110,1110,0
20231207,184800,100345708,1110,1110,1110,1110,0
20231207,184700,100345708,1110,1110,1110,1110,0
20231207,184600,100345708,1110,1110,1110,1110,0
20231207,184500,100345708,1110,1110,1110,1110,0
20231207,184400,100345708,1110,1110,1110,1110,0
20231207,184300,100345708,1110,1110,1110,1110,1281
20231207,184200,100345708,1110,1110,1110,1110,0
20231207,184100,100345708,1110,1110,1110,1110,0
20231207,184000,100345708,1110,1110,1110,1110,0
20231207,183900,100345708,1110,1110,1110,1110,0
20231207,183800,100345708,1110,1110,1110,1110,0
20231207,183700,100345708,1110,1110,1110,1110,0
20231207,183600,100345708,1110,1110,1110,1110,0
20231207,183500,100345708,1110,1110,1110,1110,0
20231207,183400,100345708,1110,1110,1110,1110,0
20231207,183300,100345708,1110,1110,1110,1110,0
20231207,183200,100345708,1110,1110,1110,1110,0
20231207,183100,100345708,1110,1110,1110,1110,0
20231207,183000,100345708,1110,1110,1110,1110,0
20231207,182900,100345708,1110,1110,1110,1110,0
20231207,182800,100345708,1110,1110,1110,1110,0
20231207,182700,100345708,1110,1110,1110,1110,0
20231207,182600,100345708,1110,1110,1110,1110,0
20231207,182500,100345708,1110,1110,1110,1110,0
20231207,182400,100345708,1110,1110,1110,1110,0
20231207,182300,100345708,1110,1110,1110,1110,0
20231207,182200,100345708,1110,1110,1110,1110,0
20231207,182100,100345708,1110,1110,1110,1110,0
20231207,182000,100345708,1110,1110,1110,1110,0
20231207,181900,100345708,1110,1110,1110,1110,0
20231207,181800,100345708,1110,1110,1110,1110,0
20231207,181700,100345708,1110,1110,1110,1110,0
20231207,181600,100345708,1110,1110,1110,1110,0
20231207,181500,100345708,1110,1110,1110,1110,0
20231207,181400,100345708,1110,1110,1110,1110,0
20231207,181300,100345708,1110,1110,1110,1110,1281
20231207,181200,100345708,1110,1110,1110,1110,0
20231207,181100,100345708,1110,1110,1110,1110,0
20231207,181000,100345708,1110,1110,1110,1110,0
20231207,180900,100345708,1110,1110,1110,1110,0
20231207,180800,100345708,1110,1110,1110,1110,0
20231207,180700,100345708,1110,1110,1110,1110,0
20231207,180600,100345708,1110,1110,1110,1110,0
20231207,180500,100345708,1110,1110,1110,1110,0
20231207,180400,100345708,1110,1110,1110,1110,0
20231207,180300,100345708,1110,1110,1110,1110,0
20231207,180200,100345708,1110,1110,1110,1110,0
20231207,180100,100345708,1110,1110,1110,1110,0
20231207,180000,100345708,1110,1110,1110,1110,0
20231207,175900,100345708,1110,1110,1110,1110,0
20231207,175800,100345708,1110,1110,1110,1110,0
20231207,175700,100345708,1110,1110,1110,1110,0
20231207,175600,100345708,1110,1110,1110,1110,0
20231207,175500,100345708,1110,1110,1110,1110,0
20231207,175400,100345708,1110,1110,1110,1110,0
20231207,175300,100345708,1110,1110,1110,1110,0
20231207,175200,100345708,1110,1110,1110,1110,0
20231207,175100,100345708,1110,1110,1110,1110,0
20231207,175000,100345708,1110,1110,1110,1110,0
20231207,174900,100345708,1110,1110,1110,1110,0
20231207,174800,100345708,1110,1110,1110,1110,0
20231207,174700,100345708,1110,1110,1110,1110,0
20231207,174600,100345708,1110,1110,1110,1110,0
20231207,174500,100345708,1110,1110,1110,1110,0
20231207,174400,100345708,1110,1110,1110,1110,0
20231207,174300,100345708,1110,1110,1110,1110,1281
20231207,174200,100345708,1110,1110,1110,1110,0
20231207,174100,100345708,1110,1110,1110,1110,0
20231207,174000,100345708,1110,1110,1110,1110,0
20231207,173900,100345708,1110,1110,1110,1110,0
20231207,173800,100345708,1110,1110,1110,1110,0
20231207,173700,100345708,1110,1110,1110,1110,0
20231207,173600,100345708,1110,1110,1110,1110,0
20231207,173500,100345708,1110,1110,1110,1110,0
20231207,173400,100345708,1110,1110,1110,1110,0
20231207,173300,100345708,1110,1110,1110,1110,0
20231207,173200,100345708,1110,1110,1110,1110,0
20231207,173100,100345708,1110,1110,1110,1110,0
20231207,173000,100345708,1110,1110,1110,1110,0
20231207,172900,100345708,1110,1110,1110,1110,0
20231207,172800,100345708,1110,1110,1110,1110,0
20231207,172700,100345708,1110,1110,1110,1110,0
20231207,172600,100345708,1110,1110,1110,1110,0
20231207,172500,100345708,1110,1110,1110,1110,0
20231207,172400,100345708,1110,1110,1110,1110,0
20231207,172300,100345708,1110,1110,1110,1110,0
20231207,172200,100345708,1110,1110,1110,1110,0
20231207,172100,100345708,1110,1110,1110,1110,0
20231207,172000,100345708,1110,1110,1110,1110,0
20231207,171900,100345708,1110,1110,1110,1110,0
20231207,171800,100345708,1110,1110,1110,1110,0
20231207,171700,100345708,1110,1110,1110,1110,0
20231207,171600,100345708,1110,1110,1110,1110,0
20231207,171500,100345708,1110,1110,1110,1110,0
20231207,171400,100345708,1110,1110,1110,1110,0
20231207,171300,100345708,1110,1110,1110,1110,1281
20231207,171200,100345708,1110,1110,1110,1110,0
20231207,171100,100345708,1110,1110,1110,1110,0
20231207,171000,100345708,1110,1110,1110,1110,0
20231207,170900,100345708,1110,1110,1110,1110,0
20231207,170800,100345708,1110,1110,1110,1110,0
20231207,170700,100345708,1110,1110,1110,1110,0
20231207,170600,100345708,1110,1110,1110,1110,0
20231207,170500,100345708,1110,1110,1110,1110,0
20231207,170400,100345708,1110,1110,1110,1110,0
20231207,170300,100345708,1110,1110,1110,1110,0
20231207,170200,100345708,1110,1110,1110,1110,0
20231207,170100,100345708,1110,1110,1110,1110,0
20231207,170000,100345708,1110,1110,1110,1110,0
20231207,165900,100345708,1110,1110,1110,1110,0
20231207,165800,100345708,1110,1110,1110,1110,0
20231207,165700,100345708,1110,1110,1110,1110,0
20231207,165600,100345708,1110,1110,1110,1110,0
20231207,165500,100345708,1110,1110,1110,1110,0
20231207,165400,100345708,1110,1110,1110,1110,0
20231207,165300,100345708,1110,1110,1110,1110,0
20231207,165200,100345708,1110,1110,1110,1110,0
20231207,165100,100345708,1110,1110,1110,1110,0
20231207,165000,100345708,1110,1110,1110,1110,0
20231207,164900,100345708,1110,1110,1110,1110,0
20231207,164800,100345708,1110,1110,1110,1110,0
20231207,164700,100345708,1110,1110,1110,1110,0
20231207,164600,100345708,1110,1110,1110,1110,0
20231207,164500,100345708,1110,1110,1110,1110,0
20231207,164400,100345708,1110,1110,1110,1110,0
20231207,164300,100345708,1110,1110,1110,1110,1281
20231207,164200,100345708,1110,1110,1110,1110,0
20231207,164100,100345708,1110,1110,1110,1110,0
20231207,164000,100345708,1110,1110,1110,1110,0
20231207,163900,100345708,1110,1110,1110,1110,0
20231207,163800,100345708,1110,1110,1110,1110,0
20231207,163700,100345708,1110,1110,1110,1110,0
20231207,163600,100345708,1110,1110,1110,1110,0
20231207,163500,100345708,1110,1110,1110,1110,0
20231207,163400,100345708,1110,1110,1110,1110,0
20231207,163300,100345708,1110,1110,1110,1110,0
20231207,163200,100345708,1110,1110,1110,1110,0
20231207,163100,100345708,1110,1110,1110,1110,0
20231207,163000,100345708,1110,1110,1110,1110,0
20231207,162900,100345708,1110,1110,1110,1110,0
20231207,162800,100345708,1110,1110,1110,1110,0
20231207,162700,100345708,1110,1110,1110,1110,0
20231207,162600,100345708,1110,1110,1110,1110,0
20231207,162500,100345708,1110,1110,1110,1110,0
20231207,162400,100345708,1110,1110,1110,1110,0
20231207,162300,100345708,1110,1110,1110,1110,0
20231207,162200,100345708,1110,1110,1110,1110,0
20231207,162100,100345708,1110,1110,1110,1110,0
20231207,162000,100345708,1110,1110,1110,1110,0
20231207,161900,100345708,1110,1110,1110,1110,0
20231207,161800,100345708,1110,1110,1110,1110,0
20231207,161700,100345708,1110,1110,1110,1110,0
20231207,161600,100345708,1110,1110,1110,1110,0
20231207,161500,100345708,1110,1110,1110,1110,0
20231207,161400,100345708,1110,1110,1110,1110,0
20231207,161300,100345708,1110,1110,1110,1110,1281
20231207,161200,100345708,1110,1110,1110,1110,0
20231207,161100,100345708,1110,1110,1110,1110,0
20231207,161000,100345708,1110,1110,1110,1110,0
20231207,160900,100345708,1110,1110,1110,1110,0
20231207,160800,100345708,1110,1110,1110,1110,0
20231207,160700,100345708,1110,1110,1110,1110,0
20231207,160600,100345708,1110,1110,1110,1110,0
20231207,160500,100345708,1110,1110,1110,1110,0
20231207,160400,100345708,1110,1110,1110,1110,0
20231207,160300,100345708,1110,1110,1110,1110,0
20231207,160200,100345708,1110,1110,1110,1110,0
20231207,160100,100345708,1110,1110,1110,1110,0
20231207,160000,100345708,1110,1110,1110,1110,0
20231207,155900,100345708,1110,1110,1110,1110,0
20231207,155800,100345708,1110,1110,1110,1110,0
20231207,155700,100345708,1110,1110,1110,1110,0
20231207,155600,100345708,1110,1110,1110,1110,0
20231207,155500,100345708,1110,1110,1110,1110,0
20231207,155400,100345708,1110,1110,1110,1110,0
20231207,155300,100345708,1110,1110,1110,1110,0
20231207,155200,100345708,1110,1110,1110,1110,0
20231207,155100,100345708,1110,1110,1110,1110,0
20231207,155000,100345708,1110,1110,1110,1110,0
20231207,154900,100345708,1110,1110,1110,1110,0
20231207,154800,100345708,1110,1110,1110,1110,0
20231207,154700,100345708,1110,1110,1110,1110,0
20231207,154600,100345708,1110,1110,1110,1110,0
20231207,154500,100345708,1110,1110,1110,1110,0
20231207,154400,100345708,1110,1110,1110,1110,0
20231207,154300,100345708,1110,1110,1110,1110,1281
20231207,154200,100345708,1110,1110,1110,1110,0
20231207,154100,100345708,1110,1110,1110,1110,0
20231207,154000,100345708,1110,1110,1110,1110,0
20231207,153900,100345708,1110,1110,1110,1110,0
20231207,153800,100345708,1110,1110,1110,1110,0
20231207,153700,100345708,1110,1110,1110,1110,0
20231207,153600,100345708,1110,1110,1110,1110,0
20231207,153500,100345708,1110,1110,1110,1110,0
20231207,153400,100345708,1110,1110,1110,1110,0
20231207,153300,100345708,1110,1110,1110,1110,0
20231207,153200,100345708,1110,1110,1110,1110,0
20231207,153100,100345708,1110,1110,1110,1110,0
20231207,153000,100345708,1110,1110,1110,1110,1281
20231207,152900,98923798,1110,1110,1110,1110,0
20231207,152800,98923798,1110,1110,1110,1110,0
20231207,152700,98923798,1110,1110,1110,1110,0
20231207,152600,98923798,1110,1110,1110,1110,0
20231207,152500,98923798,1110,1110,1110,1110,0
20231207,152400,98923798,1110,1110,1110,1110,0
20231207,152300,98923798,1110,1110,1110,1110,0
20231207,152200,98923798,1110,1110,1110,1110,0
20231207,152100,98923798,1110,1110,1110,1110,0
20231207,152000,98923798,1110,1110,1110,1110,0
20231207,151900,98923798,1110,1110,1110,1110,0
20231207,151800,98923798,1110,1110,1110,1110,1
20231207,151700,98922688,1111,1111,1111,1111,0
20231207,151600,98922688,1111,1111,1111,1111,0
20231207,151500,98922688,1111,1111,1111,1111,0
20231207,151400,98922688,1111,1111,1111,1111,0
20231207,151300,98922688,1111,1111,1111,1111,0
20231207,151200,98922688,1111,1111,1111,1111,0
20231207,151100,98922688,1111,1111,1111,1111,0
20231207,151000,98922688,1111,1111,1111,1111,0
20231207,150900,98922688,1111,1111,1111,1111,200
20231207,150800,98700488,1110,1110,1110,1110,32
20231207,150700,98664968,1110,1110,1110,1110,20
20231207,150600,98642768,1111,1111,1111,1111,0
20231207,150500,98642768,1111,1111,1111,1111,0
20231207,150400,98642768,1111,1111,1111,1111,0
20231207,150300,98642768,1111,1111,1111,1111,91
20231207,150200,98541667,1111,1111,1111,1111,5
20231207,150100,98536112,1111,1108,1111,1107,387
20231207,150000,98107599,1109,1109,1109,1109,0
20231207,145900,98107599,1109,1109,1109,1109,0
20231207,145800,98107599,1109,1109,1109,1109,100
20231207,145700,97996699,1109,1109,1109,1109,100
20231207,145600,97885799,1111,1111,1111,1111,0
20231207,145500,97885799,1111,1111,1111,1111,2
20231207,145400,97883577,1111,1111,1111,1111,1
20231207,145300,97882466,1111,1111,1111,1111,1
20231207,145200,97881355,1107,1107,1107,1107,5
20231207,145100,97875820,1111,1111,1111,1111,0
20231207,145000,97875820,1111,1111,1111,1111,0
20231207,144900,97875820,1111,1111,1111,1111,0
20231207,144800,97875820,1111,1111,1111,1111,0
20231207,144700,97875820,1111,1111,1111,1111,9
20231207,144600,97865821,1111,1111,1111,1111,200
20231207,144500,97643621,1111,1111,1111,1111,0
20231207,144400,97643621,1111,1111,1111,1111,1
20231207,144300,97642510,1111,1111,1111,1111,3000
20231207,144200,94309510,1111,1111,1111,1107,1693
20231207,144100,92434315,1111,1111,1111,1111,121
20231207,144000,92299884,1111,1111,1111,1111,0
20231207,143900,92299884,1111,1111,1111,1111,1
20231207,143800,92298773,1111,1111,1111,1111,2
20231207,143700,92296551,1109,1109,1109,1109,0
20231207,143600,92296551,1109,1109,1109,1109,101
20231207,143500,92184542,1110,1110,1110,1110,1
20231207,143400,92183432,1110,1110,1110,1110,100
20231207,143300,92072432,1110,1110,1110,1110,0
20231207,143200,92072432,1110,1110,1110,1110,0
20231207,143100,92072432,1110,1110,1110,1110,40
20231207,143000,92028032,1112,1112,1112,1112,0
20231207,142900,92028032,1112,1112,1112,1112,1
20231207,142800,92026920,1110,1110,1110,1110,50
20231207,142700,91971420,1107,1112,1112,1107,166
20231207,142600,91787308,1112,1112,1112,1112,0
20231207,142500,91787308,1112,1112,1112,1112,0
20231207,142400,91787308,1112,1112,1112,1112,0
20231207,142300,91787308,1112,1112,1112,1112,42
20231207,142200,91740604,1112,1112,1112,1112,0
20231207,142100,91740604,1112,1112,1112,1112,1
20231207,142000,91739492,1109,1109,1109,1109,0
20231207,141900,91739492,1109,1109,1109,1109,0
20231207,141800,91739492,1109,1109,1109,1109,0
20231207,141700,91739492,1109,1109,1109,1109,100
20231207,141600,91628592,1108,1108,1108,1108,0
20231207,141500,91628592,1108,1108,1108,1108,1
20231207,141400,91627484,1112,1112,1112,1112,0
20231207,141300,91627484,1112,1112,1112,1112,0
20231207,141200,91627484,1112,1112,1112,1112,0
20231207,141100,91627484,1112,1112,1112,1112,0
20231207,141000,91627484,1112,1112,1112,1112,0
20231207,140900,91627484,1112,1112,1112,1112,0
20231207,140800,91627484,1112,1112,1112,1112,0
20231207,140700,91627484,1112,1112,1112,1112,10
20231207,140600,91616364,1107,1107,1107,1107,100
20231207,140500,91505664,1105,1105,1105,1105,0
20231207,140400,91505664,1105,1105,1105,1105,0
20231207,140300,91505664,1105,1105,1105,1105,0
20231207,140200,91505664,1105,1108,1109,1105,9478
20231207,140100,81021509,1109,1111,1111,1109,5399
20231207,140000,75031757,1113,1113,1113,1113,0
20231207,135900,75031757,1113,1113,1113,1113,0
20231207,135800,75031757,1113,1113,1113,1113,0
20231207,135700,75031757,1113,1113,1113,1113,0
20231207,135600,75031757,1113,1113,1113,1113,0
20231207,135500,75031757,1113,1113,1113,1113,0
20231207,135400,75031757,1113,1113,1113,1113,1000
20231207,135300,73918757,1111,1111,1111,1111,0
20231207,135200,73918757,1111,1111,1111,1111,0
20231207,135100,73918757,1111,1111,1111,1111,0
20231207,135000,73918757,1111,1111,1111,1111,0
20231207,134900,73918757,1111,1111,1111,1111,0
20231207,134800,73918757,1111,1111,1111,1111,0
20231207,134700,73918757,1111,1111,1111,1111,0
20231207,134600,73918757,1111,1111,1111,1111,0
20231207,134500,73918757,1111,1111,1111,1111,0
20231207,134400,73918757,1111,1111,1111,1111,0
20231207,134300,73918757,1111,1111,1111,1111,150
20231207,134200,73752107,1111,1111,1111,1111,29
20231207,134100,73719888,1113,1113,1113,1113,0
20231207,134000,73719888,1113,1113,1113,1113,4
20231207,133900,73715436,1113,1113,1113,1113,1
20231207,133800,73714323,1111,1111,1111,1111,500
20231207,133700,73158823,1113,1113,1113,1113,1000
20231207,133600,72045823,1113,1113,1113,1113,89
20231207,133500,71946766,1111,1111,1111,1111,0
20231207,133400,71946766,1111,1111,1111,1111,0
20231207,133300,71946766,1111,1111,1111,1111,128
20231207,133200,71804558,1111,1111,1111,1111,872
20231207,133100,70835766,1111,1111,1111,1111,0
20231207,133000,70835766,1111,1111,1111,1111,384
20231207,132900,70409142,1113,1113,1113,1113,0
20231207,132800,70409142,1113,1113,1113,1113,0
20231207,132700,70409142,1113,1113,1113,1113,33
20231207,132600,70372413,1113,1113,1113,1113,0
20231207,132500,70372413,1113,1113,1113,1113,939
20231207,132400,69327306,1113,1113,1113,1113,0
20231207,132300,69327306,1113,1113,1113,1113,0
20231207,132200,69327306,1113,1113,1113,1113,0
20231207,132100,69327306,1113,1113,1113,1113,0
20231207,132000,69327306,1113,1113,1113,1113,0
20231207,131900,69327306,1113,1113,1113,1113,0
20231207,131800,69327306,1113,1113,1113,1113,0
20231207,131700,69327306,1113,1113,1113,1113,0
20231207,131600,69327306,1113,1113,1113,1113,9
20231207,131500,69317289,1113,1113,1113,1113,9
20231207,131400,69307272,1111,1111,1111,1111,0
20231207,131300,69307272,1111,1111,1111,1111,0
20231207,131200,69307272,1111,1111,1111,1111,0
20231207,131100,69307272,1111,1111,1111,1111,0
20231207,131000,69307272,1111,1111,1111,1111,0
20231207,130900,69307272,1111,1111,1111,1111,0
20231207,130800,69307272,1111,1111,1111,1111,0
20231207,130700,69307272,1111,1111,1111,1111,0
20231207,130600,69307272,1111,1111,1111,1111,0
20231207,130500,69307272,1111,1111,1111,1111,0
20231207,130400,69307272,1111,1111,1111,1111,821
20231207,130300,68395141,1111,1111,1111,1111,117
20231207,130200,68265154,1110,1110,1110,1110,114
20231207,130100,68138614,1110,1111,1111,1110,21
20231207,130000,68115303,1111,1111,1111,1111,0
20231207,125900,68115303,1111,1111,1111,1111,1
20231207,125800,68114192,1111,1111,1111,1111,0
20231207,125700,68114192,1111,1111,1111,1111,0
20231207,125600,68114192,1111,1111,1111,1111,0
20231207,125500,68114192,1111,1110,1111,1110,44
20231207,125400,68065338,1110,1110,1110,1110,888
20231207,125300,67079658,1111,1111,1111,1111,2
20231207,125200,67077436,1111,1111,1111,1111,44
20231207,125100,67028552,1112,1112,1112,1112,0
20231207,125000,67028552,1112,1112,1112,1112,0
20231207,124900,67028552,1112,1112,1112,1112,188
20231207,124800,66819496,1112,1112,1112,1112,393
20231207,124700,66382480,1112,1112,1112,1112,0
20231207,124600,66382480,1112,1112,1112,1112,0
20231207,124500,66382480,1112,1112,1112,1112,100
20231207,124400,66271280,1112,1112,1112,1112,5
20231207,124300,66265720,1112,1112,1112,1112,0
20231207,124200,66265720,1112,1112,1112,1112,22
20231207,124100,66241256,1112,1112,1112,1112,0
20231207,124000,66241256,1112,1112,1112,1112,0
20231207,123900,66241256,1112,1112,1112,1112,11
20231207,123800,66229024,1109,1109,1109,1109,0
20231207,123700,66229024,1109,1109,1109,1109,0
20231207,123600,66229024,1109,1109,1109,1109,0
20231207,123500,66229024,1109,1109,1109,1109,0
20231207,123400,66229024,1109,1109,1109,1109,0
20231207,123300,66229024,1109,1109,1109,1109,141
20231207,123200,66072655,1109,1109,1109,1109,0
20231207,123100,66072655,1109,1109,1109,1109,0
20231207,123000,66072655,1109,1113,1113,1109,1602
20231207,122900,64291777,1112,1112,1112,1112,0
20231207,122800,64291777,1112,1112,1112,1112,0
20231207,122700,64291777,1112,1112,1112,1112,0
20231207,122600,64291777,1112,1112,1112,1112,0
20231207,122500,64291777,1112,1112,1112,1112,0
20231207,122400,64291777,1112,1112,1112,1112,1
20231207,122300,64290665,1112,1112,1112,1112,0
20231207,122200,64290665,1112,1112,1112,1112,484
20231207,122100,63752457,1112,1112,1112,1112,0
20231207,122000,63752457,1112,1112,1112,1112,0
20231207,121900,63752457,1112,1112,1112,1112,0
20231207,121800,63752457,1112,1112,1112,1112,0
20231207,121700,63752457,1112,1112,1112,1112,1
20231207,121600,63751345,1110,1110,1110,1110,0
20231207,121500,63751345,1110,1110,1110,1110,0
20231207,121400,63751345,1110,1110,1110,1110,0
20231207,121300,63751345,1110,1112,1112,1110,283
20231207,121200,63436879,1112,1112,1112,1112,0
20231207,121100,63436879,1112,1112,1112,1112,132
20231207,121000,63290095,1112,1109,1112,1109,301
20231207,120900,62955386,1108,1108,1108,1108,0
20231207,120800,62955386,1108,1108,1108,1108,0
20231207,120700,62955386,1108,1108,1108,1108,0
20231207,120600,62955386,1108,1108,1108,1108,0
20231207,120500,62955386,1108,1108,1108,1108,0
20231207,120400,62955386,1108,1108,1108,1108,0
20231207,120300,62955386,1108,1108,1108,1108,0
20231207,120200,62955386,1108,1108,1108,1108,0
20231207,120100,62955386,1108,1108,1108,1108,0
20231207,120000,62955386,1108,1108,1108,1108,0
20231207,115900,62955386,1108,1110,1110,1108,1068
20231207,115800,61771814,1108,1108,1108,1108,0
20231207,115700,61771814,1108,1108,1108,1108,0
20231207,115600,61771814,1108,1108,1108,1108,132
20231207,115500,61625558,1109,1110,1110,1109,290
20231207,115400,61303940,1111,1111,1111,1111,0
20231207,115300,61303940,1111,1112,1112,1111,399
20231207,115200,60860647,1112,1112,1112,1112,2
20231207,115100,60858423,1112,1112,1112,1112,1
20231207,115000,60857311,1112,1112,1112,1112,0
20231207,114900,60857311,1112,1112,1112,1112,0
20231207,114800,60857311,1112,1112,1112,1112,0
20231207,114700,60857311,1112,1112,1112,1112,0
20231207,114600,60857311,1112,1112,1112,1112,1
20231207,114500,60856199,1111,1111,1111,1111,268
20231207,114400,60558451,1111,1109,1111,1109,319
20231207,114300,60204045,1108,1108,1108,1108,0
20231207,114200,60204045,1108,1108,1108,1108,0
20231207,114100,60204045,1108,1108,1108,1108,0
20231207,114000,60204045,1108,1108,1108,1108,0
20231207,113900,60204045,1108,1108,1108,1108,0
20231207,113800,60204045,1108,1108,1108,1108,0
20231207,113700,60204045,1108,1108,1108,1108,0
20231207,113600,60204045,1108,1108,1108,1108,0
20231207,113500,60204045,1108,1108,1108,1108,99
20231207,113400,60094353,1108,1108,1108,1108,1
20231207,113300,60093245,1109,1109,1109,1109,0
20231207,113200,60093245,1109,1109,1109,1109,0
20231207,113100,60093245,1109,1109,1109,1109,0
20231207,113000,60093245,1109,1109,1109,1109,0
20231207,112900,60093245,1109,1109,1109,1109,0
20231207,112800,60093245,1109,1109,1109,1109,0
20231207,112700,60093245,1109,1109,1109,1109,0
20231207,112600,60093245,1109,1109,1109,1109,0
20231207,112500,60093245,1109,1109,1109,1109,0
20231207,112400,60093245,1109,1109,1109,1109,0
20231207,112300,60093245,1109,1109,1109,1109,0
20231207,112200,60093245,1109,1109,1109,1109,1
20231207,112100,60092136,1109,1109,1109,1109,0
20231207,112000,60092136,1109,1109,1109,1109,10
20231207,111900,60081046,1109,1109,1109,1109,100
20231207,111800,59970146,1109,1109,1109,1109,974
20231207,111700,58889980,1108,1108,1108,1108,0
20231207,111600,58889980,1108,1108,1108,1108,0
20231207,111500,58889980,1108,1108,1108,1108,501
20231207,111400,58334872,1108,1108,1108,1108,1
20231207,111300,58333764,1102,1102,1102,1102,0
20231207,111200,58333764,1102,1102,1102,1102,0
20231207,111100,58333764,1102,1102,1102,1102,0
20231207,111000,58333764,1102,1102,1102,1102,0
20231207,110900,58333764,1102,1107,1107,1102,10060
20231207,110800,47216634,1107,1107,1107,1107,0
20231207,110700,47216634,1107,1107,1107,1107,1
20231207,110600,47215527,1108,1108,1108,1108,200
20231207,110500,46993927,1108,1108,1108,1108,0
20231207,110400,46993927,1108,1108,1108,1108,100
20231207,110300,46883127,1108,1108,1108,1108,431
20231207,110200,46405579,1108,1108,1108,1108,908
20231207,110100,45399515,1108,1108,1108,1108,0
20231207,110000,45399515,1108,1108,1108,1108,0
20231207,105900,45399515,1108,1108,1108,1108,0
20231207,105800,45399515,1108,1109,1109,1108,14
20231207,105700,45384001,1108,1108,1108,1108,0
20231207,105600,45384001,1108,1108,1108,1108,0
20231207,105500,45384001,1108,1109,1109,1108,539
20231207,105400,44786759,1108,1108,1108,1108,0
20231207,105300,44786759,1108,1108,1108,1108,0
20231207,105200,44786759,1108,1108,1108,1108,0
20231207,105100,44786759,1108,1108,1108,1108,0
20231207,105000,44786759,1108,1108,1108,1108,34
20231207,104900,44749087,1108,1108,1108,1108,22
20231207,104800,44724711,1108,1108,1108,1108,69
20231207,104700,44648259,1111,1111,1111,1111,0
20231207,104600,44648259,1111,1111,1111,1111,10
20231207,104500,44637149,1109,1109,1109,1109,31
20231207,104400,44602770,1111,1111,1111,1111,1
20231207,104300,44601659,1110,1110,1110,1110,19
20231207,104200,44580569,1108,1108,1108,1108,0
20231207,104100,44580569,1108,1108,1108,1108,788
20231207,104000,43707465,1108,1108,1108,1108,2
20231207,103900,43705249,1108,1109,1109,1108,1001
20231207,103800,42595141,1109,1109,1109,1109,0
20231207,103700,42595141,1109,1109,1109,1109,0
20231207,103600,42595141,1109,1109,1109,1109,0
20231207,103500,42595141,1109,1109,1109,1109,6
20231207,103400,42588487,1112,1112,1112,1112,0
20231207,103300,42588487,1112,1112,1112,1112,8
20231207,103200,42579591,1112,1112,1112,1112,0
20231207,103100,42579591,1112,1112,1112,1110,220
20231207,103000,42335351,1110,1110,1110,1110,1
20231207,102900,42334241,1110,1112,1112,1110,899
20231207,102800,41336325,1112,1112,1112,1112,22
20231207,102700,41311861,1112,1112,1112,1112,0
20231207,102600,41311861,1112,1112,1112,1112,0
20231207,102500,41311861,1112,1112,1112,1112,29
20231207,102400,41279613,1112,1112,1112,1112,0
20231207,102300,41279613,1112,1110,1112,1110,107
20231207,102200,41160643,1110,1110,1110,1110,0
20231207,102100,41160643,1110,1111,1111,1110,2
20231207,102000,41158422,1107,1107,1107,1107,0
20231207,101900,41158422,1107,1112,1112,1107,8573
20231207,101800,31656020,1112,1112,1112,1112,0
20231207,101700,31656020,1112,1112,1112,1112,0
20231207,101600,31656020,1112,1112,1112,1112,100
20231207,101500,31544820,1112,1112,1112,1112,863
20231207,101400,30585164,1112,1112,1112,1112,1500
20231207,101300,28917164,1112,1112,1112,1112,250
20231207,101200,28639164,1112,1112,1112,1112,0
20231207,101100,28639164,1112,1112,1112,1112,39
20231207,101000,28595796,1112,1112,1112,1112,700
20231207,100900,27817396,1112,1112,1112,1112,0
20231207,100800,27817396,1112,1112,1112,1112,0
20231207,100700,27817396,1112,1112,1112,1112,0
20231207,100600,27817396,1112,1113,1113,1112,1000
20231207,100500,26705386,1112,1113,1113,1112,381
20231207,100400,26281413,1113,1113,1113,1113,0
20231207,100300,26281413,1113,1114,1114,1113,2037
20231207,100200,24014222,1114,1114,1114,1114,1572
20231207,100100,22263014,1115,1115,1115,1115,19
20231207,100000,22241829,1115,1115,1115,1115,11
20231207,095900,22229564,1115,1115,1115,1115,1863
20231207,095800,20152319,1115,1115,1115,1115,18
20231207,095700,20132249,1116,1117,1117,1116,144
20231207,095600,19971417,1117,1117,1117,1117,770
20231207,095500,19111327,1117,1117,1117,1117,0
20231207,095400,19111327,1117,1117,1117,1117,0
20231207,095300,19111327,1117,1117,1117,1117,0
20231207,095200,19111327,1117,1117,1117,1117,31
20231207,095100,19076700,1115,1116,1116,1115,300
20231207,095000,18742195,1115,1115,1115,1115,0
20231207,094900,18742195,1115,1115,1115,1115,0
20231207,094800,18742195,1115,1115,1115,1115,0
20231207,094700,18742195,1115,1115,1115,1115,1
20231207,094600,18741080,1117,1117,1117,1117,0
20231207,094500,18741080,1117,1117,1117,1117,0
20231207,094400,18741080,1117,1117,1117,1117,0
20231207,094300,18741080,1117,1117,1117,1117,0
20231207,094200,18741080,1117,1117,1117,1117,1
20231207,094100,18739963,1115,1116,1116,1115,1140
20231207,094000,17468858,1115,1115,1115,1115,495
20231207,093900,16916933,1115,1115,1115,1115,0
20231207,093800,16916933,1115,1115,1115,1114,72
20231207,093700,16836721,1115,1115,1115,1115,19
20231207,093600,16815536,1111,1111,1111,1111,200
20231207,093500,16593336,1111,1117,1117,1111,33
20231207,093400,16556613,1117,1117,1117,1117,0
20231207,093300,16556613,1117,1117,1117,1117,7
20231207,093200,16548794,1110,1110,1110,1110,0
20231207,093100,16548794,1110,1110,1110,1110,0
20231207,093000,16548794,1110,1118,1118,1110,809
20231207,092900,15650748,1111,1111,1111,1111,10
20231207,092800,15639638,1114,1114,1114,1114,0
20231207,092700,15639638,1114,1114,1114,1114,0
20231207,092600,15639638,1114,1114,1114,1114,0
20231207,092500,15639638,1114,1114,1114,1114,0
20231207,092400,15639638,1114,1114,1114,1114,14
20231207,092300,15624042,1110,1110,1110,1110,0
20231207,092200,15624042,1110,1110,1110,1110,0
20231207,092100,15624042,1110,1110,1110,1110,1367
20231207,092000,14106672,1110,1110,1110,1110,639
20231207,091900,13397382,1110,1110,1110,1110,16
20231207,091800,13379622,1110,1110,1110,1110,669
20231207,091700,12637032,1109,1110,1110,1109,2733
20231207,091600,9604538,1110,1110,1110,1110,3
20231207,091500,9601208,1110,1110,1110,1110,7
20231207,091400,9593438,1110,1110,1110,1110,6
20231207,091300,9586778,1110,1110,1110,1110,305
20231207,091200,9248228,1110,1110,1110,1110,1010
20231207,091100,8127128,1110,1110,1110,1110,9
20231207,091000,8117138,1110,1110,1110,1110,72
20231207,090900,8037218,1110,1111,1111,1110,40
20231207,090800,7992813,1110,1110,1110,1110,0
20231207,090700,7992813,1110,1114,1114,1110,122
20231207,090600,7857389,1114,1114,1114,1114,0
20231207,090500,7857389,1114,1114,1114,1114,2
20231207,090400,7855161,1108,1114,1114,1108,3050
20231207,090300,4474834,1114,1114,1114,1114,0
20231207,090200,4474834,1114,1112,1114,1106,1474
20231207,090100,2837347,1113,1125,1125,1113,123
20231207,090000,2700334,1116,1121,1121,1116,2409