KissMeData/044480/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,192500,143910072,1176,1176,1176,1176,2700
20231207,192400,143910072,1176,1176,1176,1176,0
20231207,192300,143910072,1176,1176,1176,1176,0
20231207,192200,143910072,1176,1176,1176,1176,0
20231207,192100,143910072,1176,1176,1176,1176,0
20231207,192000,143910072,1176,1176,1176,1176,0
20231207,191900,143910072,1176,1176,1176,1176,0
20231207,191800,143910072,1176,1176,1176,1176,0
20231207,191700,143910072,1176,1176,1176,1176,0
20231207,191600,143910072,1176,1176,1176,1176,0
20231207,191500,143910072,1176,1176,1176,1176,0
20231207,191400,143910072,1176,1176,1176,1176,0
20231207,191300,143910072,1176,1176,1176,1176,0
20231207,191200,143910072,1176,1176,1176,1176,0
20231207,191100,143910072,1176,1176,1176,1176,0
20231207,191000,143910072,1176,1176,1176,1176,0
20231207,190900,143910072,1176,1176,1176,1176,0
20231207,190800,143910072,1176,1176,1176,1176,0
20231207,190700,143910072,1176,1176,1176,1176,0
20231207,190600,143910072,1176,1176,1176,1176,0
20231207,190500,143910072,1176,1176,1176,1176,0
20231207,190400,143910072,1176,1176,1176,1176,0
20231207,190300,143910072,1176,1176,1176,1176,0
20231207,190200,143910072,1176,1176,1176,1176,0
20231207,190100,143910072,1176,1176,1176,1176,0
20231207,190000,143910072,1176,1176,1176,1176,0
20231207,185900,143910072,1176,1176,1176,1176,0
20231207,185800,143910072,1176,1176,1176,1176,0
20231207,185700,143910072,1176,1176,1176,1176,0
20231207,185600,143910072,1176,1176,1176,1176,0
20231207,185500,143910072,1176,1176,1176,1176,2700
20231207,185400,143910072,1176,1176,1176,1176,0
20231207,185300,143910072,1176,1176,1176,1176,0
20231207,185200,143910072,1176,1176,1176,1176,0
20231207,185100,143910072,1176,1176,1176,1176,0
20231207,185000,143910072,1176,1176,1176,1176,0
20231207,184900,143910072,1176,1176,1176,1176,0
20231207,184800,143910072,1176,1176,1176,1176,0
20231207,184700,143910072,1176,1176,1176,1176,0
20231207,184600,143910072,1176,1176,1176,1176,0
20231207,184500,143910072,1176,1176,1176,1176,0
20231207,184400,143910072,1176,1176,1176,1176,0
20231207,184300,143910072,1176,1176,1176,1176,0
20231207,184200,143910072,1176,1176,1176,1176,0
20231207,184100,143910072,1176,1176,1176,1176,0
20231207,184000,143910072,1176,1176,1176,1176,0
20231207,183900,143910072,1176,1176,1176,1176,0
20231207,183800,143910072,1176,1176,1176,1176,0
20231207,183700,143910072,1176,1176,1176,1176,0
20231207,183600,143910072,1176,1176,1176,1176,0
20231207,183500,143910072,1176,1176,1176,1176,0
20231207,183400,143910072,1176,1176,1176,1176,0
20231207,183300,143910072,1176,1176,1176,1176,0
20231207,183200,143910072,1176,1176,1176,1176,0
20231207,183100,143910072,1176,1176,1176,1176,0
20231207,183000,143910072,1176,1176,1176,1176,0
20231207,182900,143910072,1176,1176,1176,1176,0
20231207,182800,143910072,1176,1176,1176,1176,0
20231207,182700,143910072,1176,1176,1176,1176,0
20231207,182600,143910072,1176,1176,1176,1176,0
20231207,182500,143910072,1176,1176,1176,1176,2700
20231207,182400,143910072,1176,1176,1176,1176,0
20231207,182300,143910072,1176,1176,1176,1176,0
20231207,182200,143910072,1176,1176,1176,1176,0
20231207,182100,143910072,1176,1176,1176,1176,0
20231207,182000,143910072,1176,1176,1176,1176,0
20231207,181900,143910072,1176,1176,1176,1176,0
20231207,181800,143910072,1176,1176,1176,1176,0
20231207,181700,143910072,1176,1176,1176,1176,0
20231207,181600,143910072,1176,1176,1176,1176,0
20231207,181500,143910072,1176,1176,1176,1176,0
20231207,181400,143910072,1176,1176,1176,1176,0
20231207,181300,143910072,1176,1176,1176,1176,0
20231207,181200,143910072,1176,1176,1176,1176,0
20231207,181100,143910072,1176,1176,1176,1176,0
20231207,181000,143910072,1176,1176,1176,1176,0
20231207,180900,143910072,1176,1176,1176,1176,0
20231207,180800,143910072,1176,1176,1176,1176,0
20231207,180700,143910072,1176,1176,1176,1176,0
20231207,180600,143910072,1176,1176,1176,1176,0
20231207,180500,143910072,1176,1176,1176,1176,0
20231207,180400,143910072,1176,1176,1176,1176,0
20231207,180300,143910072,1176,1176,1176,1176,0
20231207,180200,143910072,1176,1176,1176,1176,0
20231207,180100,143910072,1176,1176,1176,1176,0
20231207,180000,143910072,1176,1176,1176,1176,0
20231207,175900,143910072,1176,1176,1176,1176,0
20231207,175800,143910072,1176,1176,1176,1176,0
20231207,175700,143910072,1176,1176,1176,1176,0
20231207,175600,143910072,1176,1176,1176,1176,0
20231207,175500,143910072,1176,1176,1176,1176,2700
20231207,175400,143910072,1176,1176,1176,1176,0
20231207,175300,143910072,1176,1176,1176,1176,0
20231207,175200,143910072,1176,1176,1176,1176,0
20231207,175100,143910072,1176,1176,1176,1176,0
20231207,175000,143910072,1176,1176,1176,1176,0
20231207,174900,143910072,1176,1176,1176,1176,0
20231207,174800,143910072,1176,1176,1176,1176,0
20231207,174700,143910072,1176,1176,1176,1176,0
20231207,174600,143910072,1176,1176,1176,1176,0
20231207,174500,143910072,1176,1176,1176,1176,0
20231207,174400,143910072,1176,1176,1176,1176,0
20231207,174300,143910072,1176,1176,1176,1176,0
20231207,174200,143910072,1176,1176,1176,1176,0
20231207,174100,143910072,1176,1176,1176,1176,0
20231207,174000,143910072,1176,1176,1176,1176,0
20231207,173900,143910072,1176,1176,1176,1176,0
20231207,173800,143910072,1176,1176,1176,1176,0
20231207,173700,143910072,1176,1176,1176,1176,0
20231207,173600,143910072,1176,1176,1176,1176,0
20231207,173500,143910072,1176,1176,1176,1176,0
20231207,173400,143910072,1176,1176,1176,1176,0
20231207,173300,143910072,1176,1176,1176,1176,0
20231207,173200,143910072,1176,1176,1176,1176,0
20231207,173100,143910072,1176,1176,1176,1176,0
20231207,173000,143910072,1176,1176,1176,1176,0
20231207,172900,143910072,1176,1176,1176,1176,0
20231207,172800,143910072,1176,1176,1176,1176,0
20231207,172700,143910072,1176,1176,1176,1176,0
20231207,172600,143910072,1176,1176,1176,1176,0
20231207,172500,143910072,1176,1176,1176,1176,2700
20231207,172400,143910072,1176,1176,1176,1176,0
20231207,172300,143910072,1176,1176,1176,1176,0
20231207,172200,143910072,1176,1176,1176,1176,0
20231207,172100,143910072,1176,1176,1176,1176,0
20231207,172000,143910072,1176,1176,1176,1176,0
20231207,171900,143910072,1176,1176,1176,1176,0
20231207,171800,143910072,1176,1176,1176,1176,0
20231207,171700,143910072,1176,1176,1176,1176,0
20231207,171600,143910072,1176,1176,1176,1176,0
20231207,171500,143910072,1176,1176,1176,1176,0
20231207,171400,143910072,1176,1176,1176,1176,0
20231207,171300,143910072,1176,1176,1176,1176,0
20231207,171200,143910072,1176,1176,1176,1176,0
20231207,171100,143910072,1176,1176,1176,1176,0
20231207,171000,143910072,1176,1176,1176,1176,0
20231207,170900,143910072,1176,1176,1176,1176,0
20231207,170800,143910072,1176,1176,1176,1176,0
20231207,170700,143910072,1176,1176,1176,1176,0
20231207,170600,143910072,1176,1176,1176,1176,0
20231207,170500,143910072,1176,1176,1176,1176,0
20231207,170400,143910072,1176,1176,1176,1176,0
20231207,170300,143910072,1176,1176,1176,1176,0
20231207,170200,143910072,1176,1176,1176,1176,0
20231207,170100,143910072,1176,1176,1176,1176,0
20231207,170000,143910072,1176,1176,1176,1176,0
20231207,165900,143910072,1176,1176,1176,1176,0
20231207,165800,143910072,1176,1176,1176,1176,0
20231207,165700,143910072,1176,1176,1176,1176,0
20231207,165600,143910072,1176,1176,1176,1176,0
20231207,165500,143910072,1176,1176,1176,1176,2700
20231207,165400,143910072,1176,1176,1176,1176,0
20231207,165300,143910072,1176,1176,1176,1176,0
20231207,165200,143910072,1176,1176,1176,1176,0
20231207,165100,143910072,1176,1176,1176,1176,0
20231207,165000,143910072,1176,1176,1176,1176,0
20231207,164900,143910072,1176,1176,1176,1176,0
20231207,164800,143910072,1176,1176,1176,1176,0
20231207,164700,143910072,1176,1176,1176,1176,0
20231207,164600,143910072,1176,1176,1176,1176,0
20231207,164500,143910072,1176,1176,1176,1176,0
20231207,164400,143910072,1176,1176,1176,1176,0
20231207,164300,143910072,1176,1176,1176,1176,0
20231207,164200,143910072,1176,1176,1176,1176,0
20231207,164100,143910072,1176,1176,1176,1176,0
20231207,164000,143910072,1176,1176,1176,1176,0
20231207,163900,143910072,1176,1176,1176,1176,0
20231207,163800,143910072,1176,1176,1176,1176,0
20231207,163700,143910072,1176,1176,1176,1176,0
20231207,163600,143910072,1176,1176,1176,1176,0
20231207,163500,143910072,1176,1176,1176,1176,0
20231207,163400,143910072,1176,1176,1176,1176,0
20231207,163300,143910072,1176,1176,1176,1176,0
20231207,163200,143910072,1176,1176,1176,1176,0
20231207,163100,143910072,1176,1176,1176,1176,0
20231207,163000,143910072,1176,1176,1176,1176,0
20231207,162900,143910072,1176,1176,1176,1176,0
20231207,162800,143910072,1176,1176,1176,1176,0
20231207,162700,143910072,1176,1176,1176,1176,0
20231207,162600,143910072,1176,1176,1176,1176,0
20231207,162500,143910072,1176,1176,1176,1176,2700
20231207,162400,143910072,1176,1176,1176,1176,0
20231207,162300,143910072,1176,1176,1176,1176,0
20231207,162200,143910072,1176,1176,1176,1176,0
20231207,162100,143910072,1176,1176,1176,1176,0
20231207,162000,143910072,1176,1176,1176,1176,0
20231207,161900,143910072,1176,1176,1176,1176,0
20231207,161800,143910072,1176,1176,1176,1176,0
20231207,161700,143910072,1176,1176,1176,1176,0
20231207,161600,143910072,1176,1176,1176,1176,0
20231207,161500,143910072,1176,1176,1176,1176,0
20231207,161400,143910072,1176,1176,1176,1176,0
20231207,161300,143910072,1176,1176,1176,1176,0
20231207,161200,143910072,1176,1176,1176,1176,0
20231207,161100,143910072,1176,1176,1176,1176,0
20231207,161000,143910072,1176,1176,1176,1176,0
20231207,160900,143910072,1176,1176,1176,1176,0
20231207,160800,143910072,1176,1176,1176,1176,0
20231207,160700,143910072,1176,1176,1176,1176,0
20231207,160600,143910072,1176,1176,1176,1176,0
20231207,160500,143910072,1176,1176,1176,1176,0
20231207,160400,143910072,1176,1176,1176,1176,0
20231207,160300,143910072,1176,1176,1176,1176,0
20231207,160200,143910072,1176,1176,1176,1176,0
20231207,160100,143910072,1176,1176,1176,1176,0
20231207,160000,143910072,1176,1176,1176,1176,0
20231207,155900,143910072,1176,1176,1176,1176,0
20231207,155800,143910072,1176,1176,1176,1176,0
20231207,155700,143910072,1176,1176,1176,1176,0
20231207,155600,143910072,1176,1176,1176,1176,0
20231207,155500,143910072,1176,1176,1176,1176,2700
20231207,155400,143910072,1176,1176,1176,1176,0
20231207,155300,143910072,1176,1176,1176,1176,0
20231207,155200,143910072,1176,1176,1176,1176,0
20231207,155100,143910072,1176,1176,1176,1176,0
20231207,155000,143910072,1176,1176,1176,1176,0
20231207,154900,143910072,1176,1176,1176,1176,0
20231207,154800,143910072,1176,1176,1176,1176,0
20231207,154700,143910072,1176,1176,1176,1176,0
20231207,154600,143910072,1176,1176,1176,1176,0
20231207,154500,143910072,1176,1176,1176,1176,0
20231207,154400,143910072,1176,1176,1176,1176,0
20231207,154300,143910072,1176,1176,1176,1176,0
20231207,154200,143910072,1176,1176,1176,1176,0
20231207,154100,143910072,1176,1176,1176,1176,0
20231207,154000,143910072,1176,1176,1176,1176,0
20231207,153900,143910072,1176,1176,1176,1176,0
20231207,153800,143910072,1176,1176,1176,1176,0
20231207,153700,143910072,1176,1176,1176,1176,0
20231207,153600,143910072,1176,1176,1176,1176,0
20231207,153500,143910072,1176,1176,1176,1176,0
20231207,153400,143910072,1176,1176,1176,1176,0
20231207,153300,143910072,1176,1176,1176,1176,0
20231207,153200,143910072,1176,1176,1176,1176,0
20231207,153100,143910072,1176,1176,1176,1176,0
20231207,153000,143910072,1176,1176,1176,1176,2700
20231207,152900,140734872,1199,1199,1199,1199,0
20231207,152800,140734872,1199,1199,1199,1199,0
20231207,152700,140734872,1199,1199,1199,1199,0
20231207,152600,140734872,1199,1199,1199,1199,0
20231207,152500,140734872,1199,1199,1199,1199,0
20231207,152400,140734872,1199,1199,1199,1199,0
20231207,152300,140734872,1199,1199,1199,1199,0
20231207,152200,140734872,1199,1199,1199,1199,0
20231207,152100,140734872,1199,1199,1199,1199,0
20231207,152000,140734872,1199,1199,1199,1199,0
20231207,151900,140734872,1199,1199,1199,1199,0
20231207,151800,140734872,1199,1198,1199,1198,20
20231207,151700,140710902,1199,1199,1199,1199,0
20231207,151600,140710902,1199,1199,1199,1199,0
20231207,151500,140710902,1199,1199,1199,1199,0
20231207,151400,140710902,1199,1199,1199,1199,0
20231207,151300,140710902,1199,1199,1199,1199,0
20231207,151200,140710902,1199,1199,1199,1199,0
20231207,151100,140710902,1199,1199,1199,1199,0
20231207,151000,140710902,1199,1199,1199,1199,0
20231207,150900,140710902,1199,1186,1199,1186,605
20231207,150800,139986528,1183,1178,1183,1177,2796
20231207,150700,136686375,1178,1182,1182,1178,173
20231207,150600,136482342,1182,1182,1182,1182,32
20231207,150500,136444518,1183,1183,1183,1183,0
20231207,150400,136444518,1183,1183,1183,1183,0
20231207,150300,136444518,1183,1183,1183,1183,1
20231207,150200,136443335,1183,1183,1183,1183,0
20231207,150100,136443335,1183,1183,1183,1183,19
20231207,150000,136420858,1183,1183,1183,1183,0
20231207,145900,136420858,1183,1183,1183,1183,0
20231207,145800,136420858,1183,1183,1183,1183,0
20231207,145700,136420858,1183,1183,1183,1183,0
20231207,145600,136420858,1183,1183,1183,1183,7
20231207,145500,136412577,1183,1183,1183,1183,0
20231207,145400,136412577,1183,1183,1183,1183,10
20231207,145300,136400747,1183,1183,1183,1183,0
20231207,145200,136400747,1183,1183,1183,1183,0
20231207,145100,136400747,1183,1183,1183,1183,0
20231207,145000,136400747,1183,1182,1183,1182,303
20231207,144900,136042401,1179,1179,1179,1179,0
20231207,144800,136042401,1179,1179,1179,1179,435
20231207,144700,135529536,1179,1179,1179,1179,0
20231207,144600,135529536,1179,1179,1179,1179,0
20231207,144500,135529536,1179,1179,1179,1179,2
20231207,144400,135527178,1179,1179,1179,1179,0
20231207,144300,135527178,1179,1179,1179,1179,0
20231207,144200,135527178,1179,1179,1179,1179,0
20231207,144100,135527178,1179,1179,1179,1179,0
20231207,144000,135527178,1179,1179,1179,1179,0
20231207,143900,135527178,1179,1179,1179,1179,1
20231207,143800,135525999,1175,1175,1175,1175,22
20231207,143700,135500149,1179,1179,1179,1179,10
20231207,143600,135488359,1179,1183,1183,1177,1106
20231207,143500,134184357,1183,1183,1183,1183,0
20231207,143400,134184357,1183,1183,1183,1183,0
20231207,143300,134184357,1183,1183,1183,1183,0
20231207,143200,134184357,1183,1183,1183,1183,0
20231207,143100,134184357,1183,1183,1183,1183,150
20231207,143000,134006907,1179,1179,1179,1179,0
20231207,142900,134006907,1179,1179,1179,1179,0
20231207,142800,134006907,1179,1180,1180,1179,101
20231207,142700,133887729,1180,1180,1180,1180,1
20231207,142600,133886549,1183,1183,1183,1183,0
20231207,142500,133886549,1183,1183,1183,1183,0
20231207,142400,133886549,1183,1183,1183,1183,0
20231207,142300,133886549,1183,1183,1183,1183,0
20231207,142200,133886549,1183,1183,1183,1183,0
20231207,142100,133886549,1183,1183,1183,1183,0
20231207,142000,133886549,1183,1183,1183,1183,0
20231207,141900,133886549,1183,1183,1183,1183,0
20231207,141800,133886549,1183,1179,1183,1178,432
20231207,141700,133377248,1179,1179,1179,1179,0
20231207,141600,133377248,1179,1182,1182,1179,176
20231207,141500,133169670,1184,1184,1184,1184,0
20231207,141400,133169670,1184,1184,1184,1184,0
20231207,141300,133169670,1184,1184,1184,1184,10
20231207,141200,133157830,1184,1186,1186,1184,40
20231207,141100,133110450,1188,1188,1188,1188,0
20231207,141000,133110450,1188,1188,1188,1188,0
20231207,140900,133110450,1188,1188,1188,1188,0
20231207,140800,133110450,1188,1188,1188,1188,0
20231207,140700,133110450,1188,1188,1188,1188,0
20231207,140600,133110450,1188,1188,1188,1188,0
20231207,140500,133110450,1188,1188,1188,1188,0
20231207,140400,133110450,1188,1188,1188,1188,1
20231207,140300,133109262,1188,1188,1188,1188,0
20231207,140200,133109262,1188,1188,1188,1188,5
20231207,140100,133103322,1189,1189,1189,1189,0
20231207,140000,133103322,1189,1189,1189,1189,0
20231207,135900,133103322,1189,1189,1189,1189,31
20231207,135800,133066463,1189,1189,1189,1189,252
20231207,135700,132766835,1189,1189,1189,1189,0
20231207,135600,132766835,1189,1189,1189,1189,0
20231207,135500,132766835,1189,1189,1189,1189,0
20231207,135400,132766835,1189,1189,1189,1189,0
20231207,135300,132766835,1189,1189,1189,1189,48
20231207,135200,132709763,1189,1189,1189,1189,10
20231207,135100,132697873,1189,1189,1189,1189,1
20231207,135000,132696684,1191,1191,1191,1191,0
20231207,134900,132696684,1191,1191,1191,1191,0
20231207,134800,132696684,1191,1187,1191,1182,339
20231207,134700,132295720,1199,1199,1199,1199,0
20231207,134600,132295720,1199,1199,1199,1199,0
20231207,134500,132295720,1199,1199,1199,1199,0
20231207,134400,132295720,1199,1192,1199,1192,5
20231207,134300,132289741,1191,1197,1197,1180,137
20231207,134200,132127709,1199,1199,1199,1199,1
20231207,134100,132126510,1200,1200,1200,1200,10
20231207,134000,132114510,1210,1210,1210,1210,0
20231207,133900,132114510,1210,1210,1210,1210,0
20231207,133800,132114510,1210,1210,1210,1210,0
20231207,133700,132114510,1210,1210,1210,1210,0
20231207,133600,132114510,1210,1210,1210,1210,0
20231207,133500,132114510,1210,1210,1210,1210,0
20231207,133400,132114510,1210,1210,1210,1210,0
20231207,133300,132114510,1210,1194,1210,1194,2946
20231207,133200,128550334,1192,1202,1208,1180,277
20231207,133100,128219317,1200,1200,1200,1200,3409
20231207,133000,124128517,1200,1195,1200,1195,3868
20231207,132900,119491115,1195,1189,1195,1189,1267
20231207,132800,117979267,1189,1190,1190,1189,2830
20231207,132700,114611568,1194,1194,1194,1194,0
20231207,132600,114611568,1194,1190,1194,1190,845
20231207,132500,113606006,1190,1190,1190,1190,0
20231207,132400,113606006,1190,1189,1190,1180,115
20231207,132300,113469449,1189,1183,1189,1183,48
20231207,132200,113412575,1185,1185,1185,1185,0
20231207,132100,113412575,1185,1185,1185,1185,12
20231207,132000,113398355,1185,1185,1185,1185,1
20231207,131900,113397170,1174,1187,1187,1174,861
20231207,131800,112384682,1190,1190,1190,1190,5
20231207,131700,112378732,1194,1194,1194,1194,0
20231207,131600,112378732,1194,1194,1194,1194,0
20231207,131500,112378732,1194,1194,1194,1194,0
20231207,131400,112378732,1194,1194,1194,1194,0
20231207,131300,112378732,1194,1194,1194,1194,0
20231207,131200,112378732,1194,1195,1195,1189,1800
20231207,131100,110235237,1197,1197,1197,1197,0
20231207,131000,110235237,1197,1197,1197,1197,0
20231207,130900,110235237,1197,1197,1197,1197,7
20231207,130800,110226858,1197,1197,1197,1197,0
20231207,130700,110226858,1197,1197,1197,1197,0
20231207,130600,110226858,1197,1197,1197,1197,0
20231207,130500,110226858,1197,1197,1197,1197,0
20231207,130400,110226858,1197,1197,1197,1197,0
20231207,130300,110226858,1197,1197,1197,1197,1
20231207,130200,110225661,1196,1196,1196,1196,0
20231207,130100,110225661,1196,1196,1196,1196,0
20231207,130000,110225661,1196,1196,1196,1196,0
20231207,125900,110225661,1196,1196,1196,1196,1
20231207,125800,110224465,1197,1197,1197,1197,0
20231207,125700,110224465,1197,1197,1197,1197,0
20231207,125600,110224465,1197,1197,1197,1197,1
20231207,125500,110223268,1192,1192,1192,1192,0
20231207,125400,110223268,1192,1192,1192,1192,1
20231207,125300,110222076,1197,1197,1197,1197,1
20231207,125200,110220879,1192,1192,1192,1192,0
20231207,125100,110220879,1192,1192,1192,1192,0
20231207,125000,110220879,1192,1192,1192,1192,0
20231207,124900,110220879,1192,1192,1193,1192,1068
20231207,124800,108947808,1193,1193,1193,1193,500
20231207,124700,108351308,1197,1197,1197,1197,0
20231207,124600,108351308,1197,1197,1197,1197,0
20231207,124500,108351308,1197,1197,1197,1197,0
20231207,124400,108351308,1197,1196,1197,1196,3
20231207,124300,108347719,1190,1190,1190,1190,1
20231207,124200,108346529,1189,1189,1189,1189,0
20231207,124100,108346529,1189,1189,1189,1189,0
20231207,124000,108346529,1189,1189,1189,1189,0
20231207,123900,108346529,1189,1189,1189,1189,0
20231207,123800,108346529,1189,1189,1189,1189,0
20231207,123700,108346529,1189,1190,1190,1188,3
20231207,123600,108342962,1191,1190,1198,1190,108
20231207,123500,108214389,1190,1184,1190,1184,501
20231207,123400,107618927,1183,1179,1183,1179,1597
20231207,123300,105732249,1179,1176,1179,1176,43
20231207,123200,105681556,1174,1174,1174,1174,207
20231207,123100,105438538,1174,1172,1174,1172,339
20231207,123000,105041228,1172,1162,1172,1162,1341
20231207,122900,103473949,1161,1171,1171,1160,11388
20231207,122800,90226491,1181,1181,1181,1181,1
20231207,122700,90225310,1171,1171,1171,1171,100
20231207,122600,90108210,1181,1181,1181,1181,0
20231207,122500,90108210,1181,1181,1181,1171,2640
20231207,122400,86990380,1181,1183,1183,1171,7154
20231207,122300,78580448,1184,1188,1188,1184,3297
20231207,122200,74669481,1188,1188,1188,1188,0
20231207,122100,74669481,1188,1188,1188,1188,30
20231207,122000,74633841,1188,1188,1188,1188,0
20231207,121900,74633841,1188,1188,1188,1188,0
20231207,121800,74633841,1188,1188,1188,1188,1
20231207,121700,74632653,1189,1189,1189,1189,0
20231207,121600,74632653,1189,1189,1189,1189,0
20231207,121500,74632653,1189,1189,1189,1189,0
20231207,121400,74632653,1189,1189,1189,1189,0
20231207,121300,74632653,1189,1189,1189,1189,100
20231207,121200,74513753,1187,1187,1187,1187,0
20231207,121100,74513753,1187,1187,1187,1187,0
20231207,121000,74513753,1187,1187,1187,1187,0
20231207,120900,74513753,1187,1187,1187,1187,207
20231207,120800,74268044,1187,1187,1187,1187,0
20231207,120700,74268044,1187,1187,1187,1187,0
20231207,120600,74268044,1187,1187,1187,1187,0
20231207,120500,74268044,1187,1189,1189,1187,50
20231207,120400,74208671,1190,1190,1190,1190,20
20231207,120300,74184871,1190,1190,1190,1190,284
20231207,120200,73846911,1190,1190,1190,1190,250
20231207,120100,73549411,1189,1189,1189,1189,1
20231207,120000,73548222,1188,1188,1188,1188,0
20231207,115900,73548222,1188,1188,1188,1188,0
20231207,115800,73548222,1188,1188,1188,1188,4
20231207,115700,73543470,1190,1190,1190,1190,0
20231207,115600,73543470,1190,1190,1190,1190,0
20231207,115500,73543470,1190,1190,1190,1190,100
20231207,115400,73424470,1190,1190,1190,1190,11
20231207,115300,73411380,1190,1190,1190,1190,0
20231207,115200,73411380,1190,1190,1190,1190,0
20231207,115100,73411380,1190,1190,1190,1190,5084
20231207,115000,67361420,1185,1185,1185,1185,650
20231207,114900,66591170,1190,1190,1190,1190,1
20231207,114800,66589980,1185,1186,1187,1185,1625
20231207,114700,64664343,1186,1190,1190,1186,39
20231207,114600,64618055,1190,1190,1190,1190,13
20231207,114500,64602585,1190,1197,1197,1189,12196
20231207,114400,50074787,1198,1198,1198,1198,500
20231207,114300,49475787,1198,1198,1198,1198,32
20231207,114200,49437451,1198,1198,1198,1198,0
20231207,114100,49437451,1198,1198,1198,1198,100
20231207,114000,49317651,1198,1198,1198,1198,0
20231207,113900,49317651,1198,1198,1198,1198,7
20231207,113800,49309265,1199,1199,1199,1199,0
20231207,113700,49309265,1199,1199,1199,1199,0
20231207,113600,49309265,1199,1199,1199,1199,0
20231207,113500,49309265,1199,1199,1199,1199,3
20231207,113400,49305668,1200,1200,1200,1200,0
20231207,113300,49305668,1200,1200,1200,1200,0
20231207,113200,49305668,1200,1200,1200,1200,100
20231207,113100,49185668,1200,1200,1200,1200,0
20231207,113000,49185668,1200,1200,1200,1200,0
20231207,112900,49185668,1200,1199,1200,1198,6
20231207,112800,49178475,1200,1200,1200,1200,0
20231207,112700,49178475,1200,1200,1200,1200,0
20231207,112600,49178475,1200,1200,1200,1200,0
20231207,112500,49178475,1200,1200,1200,1200,200
20231207,112400,48938475,1200,1200,1200,1200,0
20231207,112300,48938475,1200,1200,1200,1200,0
20231207,112200,48938475,1200,1200,1200,1200,0
20231207,112100,48938475,1200,1200,1200,1200,0
20231207,112000,48938475,1200,1200,1200,1200,0
20231207,111900,48938475,1200,1200,1200,1200,2
20231207,111800,48936075,1200,1200,1200,1200,0
20231207,111700,48936075,1200,1200,1200,1200,0
20231207,111600,48936075,1200,1200,1200,1200,0
20231207,111500,48936075,1200,1200,1200,1200,0
20231207,111400,48936075,1200,1200,1200,1200,0
20231207,111300,48936075,1200,1200,1200,1200,1
20231207,111200,48934875,1200,1202,1202,1200,611
20231207,111100,48201330,1209,1209,1209,1209,0
20231207,111000,48201330,1209,1209,1209,1209,0
20231207,110900,48201330,1209,1209,1209,1209,1
20231207,110800,48200121,1210,1205,1210,1201,1306
20231207,110700,46630022,1217,1217,1217,1217,0
20231207,110600,46630022,1217,1215,1217,1200,619
20231207,110500,45886706,1216,1217,1217,1216,11
20231207,110400,45873320,1217,1217,1217,1217,11
20231207,110300,45859933,1219,1219,1219,1219,0
20231207,110200,45859933,1219,1219,1219,1219,2
20231207,110100,45857495,1219,1219,1219,1219,0
20231207,110000,45857495,1219,1219,1219,1219,41
20231207,105900,45807516,1219,1219,1219,1219,0
20231207,105800,45807516,1219,1219,1219,1219,0
20231207,105700,45807516,1219,1219,1219,1219,0
20231207,105600,45807516,1219,1219,1219,1219,0
20231207,105500,45807516,1219,1219,1219,1219,0
20231207,105400,45807516,1219,1219,1219,1219,0
20231207,105300,45807516,1219,1219,1219,1219,0
20231207,105200,45807516,1219,1219,1219,1219,0
20231207,105100,45807516,1219,1219,1219,1219,0
20231207,105000,45807516,1219,1217,1219,1215,4
20231207,104900,45802649,1219,1219,1219,1219,0
20231207,104800,45802649,1219,1217,1219,1217,5
20231207,104700,45796559,1220,1219,1220,1218,8
20231207,104600,45786805,1218,1220,1220,1218,103
20231207,104500,45661150,1220,1220,1220,1220,1
20231207,104400,45659930,1220,1220,1220,1220,0
20231207,104300,45659930,1220,1220,1220,1220,3
20231207,104200,45656270,1220,1220,1220,1220,1
20231207,104100,45655050,1218,1220,1220,1218,13
20231207,104000,45639193,1220,1220,1220,1220,1
20231207,103900,45637973,1220,1213,1220,1213,203
20231207,103800,45391404,1213,1212,1213,1212,4
20231207,103700,45386554,1213,1200,1213,1200,2242
20231207,103600,42696042,1200,1200,1200,1200,100
20231207,103500,42576042,1200,1200,1200,1200,800
20231207,103400,41616042,1200,1200,1200,1200,0
20231207,103300,41616042,1200,1200,1200,1200,10
20231207,103200,41604042,1200,1195,1200,1195,2343
20231207,103100,38792851,1195,1195,1195,1195,165
20231207,103000,38595676,1195,1195,1195,1195,0
20231207,102900,38595676,1195,1196,1196,1195,1034
20231207,102800,37359608,1196,1196,1196,1196,514
20231207,102700,36744864,1196,1197,1198,1196,267
20231207,102600,36425271,1197,1197,1198,1197,932
20231207,102500,35309666,1198,1199,1199,1198,914
20231207,102400,34214282,1199,1199,1199,1199,600
20231207,102300,33494882,1200,1204,1204,1200,4666
20231207,102200,27889768,1203,1203,1203,1203,0
20231207,102100,27889768,1203,1204,1204,1203,379
20231207,102000,27433483,1204,1204,1204,1204,100
20231207,101900,27313083,1204,1204,1204,1204,410
20231207,101800,26819443,1204,1215,1215,1204,2
20231207,101700,26817024,1204,1209,1215,1204,15
20231207,101600,26798829,1205,1209,1209,1205,27
20231207,101500,26766288,1210,1214,1215,1210,81
20231207,101400,26668256,1215,1215,1215,1215,0
20231207,101300,26668256,1215,1215,1215,1215,0
20231207,101200,26668256,1215,1215,1215,1215,99
20231207,101100,26547971,1215,1215,1215,1215,0
20231207,101000,26547971,1215,1215,1215,1215,0
20231207,100900,26547971,1215,1215,1215,1215,0
20231207,100800,26547971,1215,1210,1215,1210,8
20231207,100700,26538270,1210,1210,1210,1210,6
20231207,100600,26531010,1210,1210,1210,1210,0
20231207,100500,26531010,1210,1210,1210,1210,10
20231207,100400,26518910,1210,1210,1210,1210,0
20231207,100300,26518910,1210,1210,1210,1210,0
20231207,100200,26518910,1210,1210,1210,1210,15
20231207,100100,26500760,1211,1211,1211,1211,23
20231207,100000,26472907,1211,1211,1211,1211,0
20231207,095900,26472907,1211,1212,1212,1211,5
20231207,095800,26466850,1211,1211,1211,1211,0
20231207,095700,26466850,1211,1213,1213,1211,16
20231207,095600,26447444,1211,1211,1211,1211,1
20231207,095500,26446233,1211,1211,1211,1211,0
20231207,095400,26446233,1211,1211,1211,1211,0
20231207,095300,26446233,1211,1211,1211,1211,0
20231207,095200,26446233,1211,1211,1211,1211,136
20231207,095100,26281537,1211,1211,1211,1211,0
20231207,095000,26281537,1211,1211,1211,1211,0
20231207,094900,26281537,1211,1211,1211,1211,0
20231207,094800,26281537,1211,1211,1211,1211,30
20231207,094700,26245207,1211,1211,1211,1211,6
20231207,094600,26237941,1211,1211,1211,1211,0
20231207,094500,26237941,1211,1211,1211,1211,0
20231207,094400,26237941,1211,1211,1211,1211,400
20231207,094300,25753541,1211,1213,1213,1211,82
20231207,094200,25654078,1213,1216,1216,1213,85
20231207,094100,25550744,1220,1220,1220,1220,0
20231207,094000,25550744,1220,1220,1220,1220,0
20231207,093900,25550744,1220,1220,1220,1220,0
20231207,093800,25550744,1220,1221,1221,1220,5661
20231207,093700,18643735,1221,1221,1221,1221,2
20231207,093600,18641293,1227,1227,1227,1227,4
20231207,093500,18636385,1228,1228,1228,1228,1
20231207,093400,18635157,1220,1226,1226,1220,5
20231207,093300,18629051,1220,1220,1220,1220,0
20231207,093200,18629051,1220,1220,1220,1220,25
20231207,093100,18598551,1215,1215,1215,1215,1
20231207,093000,18597336,1216,1216,1216,1216,424
20231207,092900,18081752,1216,1216,1216,1216,1
20231207,092800,18080536,1227,1227,1227,1227,0
20231207,092700,18080536,1227,1227,1227,1227,2
20231207,092600,18078082,1227,1216,1227,1216,13
20231207,092500,18062263,1216,1218,1218,1216,300
20231207,092400,17697187,1217,1222,1223,1217,5041
20231207,092300,11550410,1228,1221,1228,1221,6
20231207,092200,11543077,1228,1226,1228,1226,3262
20231207,092100,7540556,1220,1221,1221,1220,768
20231207,092000,6603354,1226,1226,1226,1226,200
20231207,091900,6358154,1227,1227,1227,1227,1
20231207,091800,6356927,1221,1221,1221,1221,620
20231207,091700,5599907,1221,1221,1221,1221,8
20231207,091600,5590139,1228,1228,1228,1228,8
20231207,091500,5580315,1228,1228,1228,1228,0
20231207,091400,5580315,1228,1228,1228,1228,50
20231207,091300,5518915,1228,1228,1228,1228,2
20231207,091200,5516459,1228,1228,1228,1228,1
20231207,091100,5515231,1220,1220,1220,1220,637
20231207,091000,4738091,1220,1228,1228,1220,1347
20231207,090900,3092607,1222,1228,1228,1222,82
20231207,090800,2992364,1228,1222,1228,1222,62
20231207,090700,2916594,1222,1222,1222,1222,0
20231207,090600,2916594,1222,1222,1222,1222,500
20231207,090500,2305594,1222,1222,1222,1222,33
20231207,090400,2265268,1222,1222,1222,1222,65
20231207,090300,2185838,1226,1224,1226,1224,874
20231207,090200,1115972,1229,1229,1229,1229,0
20231207,090100,1115972,1229,1229,1229,1229,0
20231207,090000,1115972,1229,1229,1230,1229,908