KissMeData/067390/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,194200,630744714,1538,1538,1538,1538,1590
20231207,194100,630744714,1538,1538,1538,1538,0
20231207,194000,630744714,1538,1538,1538,1538,0
20231207,193900,630744714,1538,1538,1538,1538,0
20231207,193800,630744714,1538,1538,1538,1538,0
20231207,193700,630744714,1538,1538,1538,1538,0
20231207,193600,630744714,1538,1538,1538,1538,0
20231207,193500,630744714,1538,1538,1538,1538,0
20231207,193400,630744714,1538,1538,1538,1538,0
20231207,193300,630744714,1538,1538,1538,1538,0
20231207,193200,630744714,1538,1538,1538,1538,0
20231207,193100,630744714,1538,1538,1538,1538,0
20231207,193000,630744714,1538,1538,1538,1538,0
20231207,192900,630744714,1538,1538,1538,1538,0
20231207,192800,630744714,1538,1538,1538,1538,0
20231207,192700,630744714,1538,1538,1538,1538,0
20231207,192600,630744714,1538,1538,1538,1538,0
20231207,192500,630744714,1538,1538,1538,1538,0
20231207,192400,630744714,1538,1538,1538,1538,0
20231207,192300,630744714,1538,1538,1538,1538,0
20231207,192200,630744714,1538,1538,1538,1538,0
20231207,192100,630744714,1538,1538,1538,1538,0
20231207,192000,630744714,1538,1538,1538,1538,0
20231207,191900,630744714,1538,1538,1538,1538,0
20231207,191800,630744714,1538,1538,1538,1538,0
20231207,191700,630744714,1538,1538,1538,1538,0
20231207,191600,630744714,1538,1538,1538,1538,0
20231207,191500,630744714,1538,1538,1538,1538,0
20231207,191400,630744714,1538,1538,1538,1538,0
20231207,191300,630744714,1538,1538,1538,1538,0
20231207,191200,630744714,1538,1538,1538,1538,1590
20231207,191100,630744714,1538,1538,1538,1538,0
20231207,191000,630744714,1538,1538,1538,1538,0
20231207,190900,630744714,1538,1538,1538,1538,0
20231207,190800,630744714,1538,1538,1538,1538,0
20231207,190700,630744714,1538,1538,1538,1538,0
20231207,190600,630744714,1538,1538,1538,1538,0
20231207,190500,630744714,1538,1538,1538,1538,0
20231207,190400,630744714,1538,1538,1538,1538,0
20231207,190300,630744714,1538,1538,1538,1538,0
20231207,190200,630744714,1538,1538,1538,1538,0
20231207,190100,630744714,1538,1538,1538,1538,0
20231207,190000,630744714,1538,1538,1538,1538,0
20231207,185900,630744714,1538,1538,1538,1538,0
20231207,185800,630744714,1538,1538,1538,1538,0
20231207,185700,630744714,1538,1538,1538,1538,0
20231207,185600,630744714,1538,1538,1538,1538,0
20231207,185500,630744714,1538,1538,1538,1538,0
20231207,185400,630744714,1538,1538,1538,1538,0
20231207,185300,630744714,1538,1538,1538,1538,0
20231207,185200,630744714,1538,1538,1538,1538,0
20231207,185100,630744714,1538,1538,1538,1538,0
20231207,185000,630744714,1538,1538,1538,1538,0
20231207,184900,630744714,1538,1538,1538,1538,0
20231207,184800,630744714,1538,1538,1538,1538,0
20231207,184700,630744714,1538,1538,1538,1538,0
20231207,184600,630744714,1538,1538,1538,1538,0
20231207,184500,630744714,1538,1538,1538,1538,0
20231207,184400,630744714,1538,1538,1538,1538,0
20231207,184300,630744714,1538,1538,1538,1538,0
20231207,184200,630744714,1538,1538,1538,1538,1590
20231207,184100,630744714,1538,1538,1538,1538,0
20231207,184000,630744714,1538,1538,1538,1538,0
20231207,183900,630744714,1538,1538,1538,1538,0
20231207,183800,630744714,1538,1538,1538,1538,0
20231207,183700,630744714,1538,1538,1538,1538,0
20231207,183600,630744714,1538,1538,1538,1538,0
20231207,183500,630744714,1538,1538,1538,1538,0
20231207,183400,630744714,1538,1538,1538,1538,0
20231207,183300,630744714,1538,1538,1538,1538,0
20231207,183200,630744714,1538,1538,1538,1538,0
20231207,183100,630744714,1538,1538,1538,1538,0
20231207,183000,630744714,1538,1538,1538,1538,0
20231207,182900,630744714,1538,1538,1538,1538,0
20231207,182800,630744714,1538,1538,1538,1538,0
20231207,182700,630744714,1538,1538,1538,1538,0
20231207,182600,630744714,1538,1538,1538,1538,0
20231207,182500,630744714,1538,1538,1538,1538,0
20231207,182400,630744714,1538,1538,1538,1538,0
20231207,182300,630744714,1538,1538,1538,1538,0
20231207,182200,630744714,1538,1538,1538,1538,0
20231207,182100,630744714,1538,1538,1538,1538,0
20231207,182000,630744714,1538,1538,1538,1538,0
20231207,181900,630744714,1538,1538,1538,1538,0
20231207,181800,630744714,1538,1538,1538,1538,0
20231207,181700,630744714,1538,1538,1538,1538,0
20231207,181600,630744714,1538,1538,1538,1538,0
20231207,181500,630744714,1538,1538,1538,1538,0
20231207,181400,630744714,1538,1538,1538,1538,0
20231207,181300,630744714,1538,1538,1538,1538,0
20231207,181200,630744714,1538,1538,1538,1538,1590
20231207,181100,630744714,1538,1538,1538,1538,0
20231207,181000,630744714,1538,1538,1538,1538,0
20231207,180900,630744714,1538,1538,1538,1538,0
20231207,180800,630744714,1538,1538,1538,1538,0
20231207,180700,630744714,1538,1538,1538,1538,0
20231207,180600,630744714,1538,1538,1538,1538,0
20231207,180500,630744714,1538,1538,1538,1538,0
20231207,180400,630744714,1538,1538,1538,1538,0
20231207,180300,630744714,1538,1538,1538,1538,0
20231207,180200,630744714,1538,1538,1538,1538,0
20231207,180100,630744714,1538,1538,1538,1538,0
20231207,180000,630744714,1538,1538,1538,1538,0
20231207,175900,630744714,1538,1538,1538,1538,0
20231207,175800,630744714,1538,1538,1538,1538,0
20231207,175700,630744714,1538,1538,1538,1538,0
20231207,175600,630744714,1538,1538,1538,1538,0
20231207,175500,630744714,1538,1538,1538,1538,0
20231207,175400,630744714,1538,1538,1538,1538,0
20231207,175300,630744714,1538,1538,1538,1538,0
20231207,175200,630744714,1538,1538,1538,1538,0
20231207,175100,630744714,1538,1538,1538,1538,0
20231207,175000,630744714,1538,1538,1538,1538,0
20231207,174900,630744714,1538,1538,1538,1538,0
20231207,174800,630744714,1538,1538,1538,1538,0
20231207,174700,630744714,1538,1538,1538,1538,0
20231207,174600,630744714,1538,1538,1538,1538,0
20231207,174500,630744714,1538,1538,1538,1538,0
20231207,174400,630744714,1538,1538,1538,1538,0
20231207,174300,630744714,1538,1538,1538,1538,0
20231207,174200,630744714,1538,1538,1538,1538,1590
20231207,174100,630744714,1538,1538,1538,1538,0
20231207,174000,630744714,1538,1538,1538,1538,0
20231207,173900,630744714,1538,1538,1538,1538,0
20231207,173800,630744714,1538,1538,1538,1538,0
20231207,173700,630744714,1538,1538,1538,1538,0
20231207,173600,630744714,1538,1538,1538,1538,0
20231207,173500,630744714,1538,1538,1538,1538,0
20231207,173400,630744714,1538,1538,1538,1538,0
20231207,173300,630744714,1538,1538,1538,1538,0
20231207,173200,630744714,1538,1538,1538,1538,0
20231207,173100,630744714,1538,1538,1538,1538,0
20231207,173000,630744714,1538,1538,1538,1538,0
20231207,172900,630744714,1538,1538,1538,1538,0
20231207,172800,630744714,1538,1538,1538,1538,0
20231207,172700,630744714,1538,1538,1538,1538,0
20231207,172600,630744714,1538,1538,1538,1538,0
20231207,172500,630744714,1538,1538,1538,1538,0
20231207,172400,630744714,1538,1538,1538,1538,0
20231207,172300,630744714,1538,1538,1538,1538,0
20231207,172200,630744714,1538,1538,1538,1538,0
20231207,172100,630744714,1538,1538,1538,1538,0
20231207,172000,630744714,1538,1538,1538,1538,0
20231207,171900,630744714,1538,1538,1538,1538,0
20231207,171800,630744714,1538,1538,1538,1538,0
20231207,171700,630744714,1538,1538,1538,1538,0
20231207,171600,630744714,1538,1538,1538,1538,0
20231207,171500,630744714,1538,1538,1538,1538,0
20231207,171400,630744714,1538,1538,1538,1538,0
20231207,171300,630744714,1538,1538,1538,1538,0
20231207,171200,630744714,1538,1538,1538,1538,1590
20231207,171100,630744714,1538,1538,1538,1538,0
20231207,171000,630744714,1538,1538,1538,1538,0
20231207,170900,630744714,1538,1538,1538,1538,0
20231207,170800,630744714,1538,1538,1538,1538,0
20231207,170700,630744714,1538,1538,1538,1538,0
20231207,170600,630744714,1538,1538,1538,1538,0
20231207,170500,630744714,1538,1538,1538,1538,0
20231207,170400,630744714,1538,1538,1538,1538,0
20231207,170300,630744714,1538,1538,1538,1538,0
20231207,170200,630744714,1538,1538,1538,1538,0
20231207,170100,630744714,1538,1538,1538,1538,0
20231207,170000,630744714,1538,1538,1538,1538,0
20231207,165900,630744714,1538,1538,1538,1538,0
20231207,165800,630744714,1538,1538,1538,1538,0
20231207,165700,630744714,1538,1538,1538,1538,0
20231207,165600,630744714,1538,1538,1538,1538,0
20231207,165500,630744714,1538,1538,1538,1538,0
20231207,165400,630744714,1538,1538,1538,1538,0
20231207,165300,630744714,1538,1538,1538,1538,0
20231207,165200,630744714,1538,1538,1538,1538,0
20231207,165100,630744714,1538,1538,1538,1538,0
20231207,165000,630744714,1538,1538,1538,1538,0
20231207,164900,630744714,1538,1538,1538,1538,0
20231207,164800,630744714,1538,1538,1538,1538,0
20231207,164700,630744714,1538,1538,1538,1538,0
20231207,164600,630744714,1538,1538,1538,1538,0
20231207,164500,630744714,1538,1538,1538,1538,0
20231207,164400,630744714,1538,1538,1538,1538,0
20231207,164300,630744714,1538,1538,1538,1538,0
20231207,164200,630744714,1538,1538,1538,1538,1590
20231207,164100,630744714,1538,1538,1538,1538,0
20231207,164000,630744714,1538,1538,1538,1538,0
20231207,163900,630744714,1538,1538,1538,1538,0
20231207,163800,630744714,1538,1538,1538,1538,0
20231207,163700,630744714,1538,1538,1538,1538,0
20231207,163600,630744714,1538,1538,1538,1538,0
20231207,163500,630744714,1538,1538,1538,1538,0
20231207,163400,630744714,1538,1538,1538,1538,0
20231207,163300,630744714,1538,1538,1538,1538,0
20231207,163200,630744714,1538,1538,1538,1538,0
20231207,163100,630744714,1538,1538,1538,1538,0
20231207,163000,630744714,1538,1538,1538,1538,0
20231207,162900,630744714,1538,1538,1538,1538,0
20231207,162800,630744714,1538,1538,1538,1538,0
20231207,162700,630744714,1538,1538,1538,1538,0
20231207,162600,630744714,1538,1538,1538,1538,0
20231207,162500,630744714,1538,1538,1538,1538,0
20231207,162400,630744714,1538,1538,1538,1538,0
20231207,162300,630744714,1538,1538,1538,1538,0
20231207,162200,630744714,1538,1538,1538,1538,0
20231207,162100,630744714,1538,1538,1538,1538,0
20231207,162000,630744714,1538,1538,1538,1538,0
20231207,161900,630744714,1538,1538,1538,1538,0
20231207,161800,630744714,1538,1538,1538,1538,0
20231207,161700,630744714,1538,1538,1538,1538,0
20231207,161600,630744714,1538,1538,1538,1538,0
20231207,161500,630744714,1538,1538,1538,1538,0
20231207,161400,630744714,1538,1538,1538,1538,0
20231207,161300,630744714,1538,1538,1538,1538,0
20231207,161200,630744714,1538,1538,1538,1538,1590
20231207,161100,630744714,1538,1538,1538,1538,0
20231207,161000,630744714,1538,1538,1538,1538,0
20231207,160900,630744714,1538,1538,1538,1538,0
20231207,160800,630744714,1538,1538,1538,1538,0
20231207,160700,630744714,1538,1538,1538,1538,0
20231207,160600,630744714,1538,1538,1538,1538,0
20231207,160500,630744714,1538,1538,1538,1538,0
20231207,160400,630744714,1538,1538,1538,1538,0
20231207,160300,630744714,1538,1538,1538,1538,0
20231207,160200,630744714,1538,1538,1538,1538,0
20231207,160100,630744714,1538,1538,1538,1538,0
20231207,160000,630744714,1538,1538,1538,1538,0
20231207,155900,630744714,1538,1538,1538,1538,0
20231207,155800,630744714,1538,1538,1538,1538,0
20231207,155700,630744714,1538,1538,1538,1538,0
20231207,155600,630744714,1538,1538,1538,1538,0
20231207,155500,630744714,1538,1538,1538,1538,0
20231207,155400,630744714,1538,1538,1538,1538,0
20231207,155300,630744714,1538,1538,1538,1538,0
20231207,155200,630744714,1538,1538,1538,1538,0
20231207,155100,630744714,1538,1538,1538,1538,0
20231207,155000,630744714,1538,1538,1538,1538,0
20231207,154900,630744714,1538,1538,1538,1538,0
20231207,154800,630744714,1538,1538,1538,1538,0
20231207,154700,630744714,1538,1538,1538,1538,0
20231207,154600,630744714,1538,1538,1538,1538,0
20231207,154500,630744714,1538,1538,1538,1538,0
20231207,154400,630744714,1538,1538,1538,1538,0
20231207,154300,630744714,1538,1538,1538,1538,0
20231207,154200,630744714,1538,1538,1538,1538,1590
20231207,154100,630744714,1538,1538,1538,1538,0
20231207,154000,630744714,1538,1538,1538,1538,0
20231207,153900,630744714,1538,1538,1538,1538,0
20231207,153800,630744714,1538,1538,1538,1538,0
20231207,153700,630744714,1538,1538,1538,1538,0
20231207,153600,630744714,1538,1538,1538,1538,0
20231207,153500,630744714,1538,1538,1538,1538,0
20231207,153400,630744714,1538,1538,1538,1538,0
20231207,153300,630744714,1538,1538,1538,1538,0
20231207,153200,630744714,1538,1538,1538,1538,0
20231207,153100,630744714,1538,1538,1538,1538,0
20231207,153000,630744714,1538,1538,1538,1538,1590
20231207,152900,628299294,1550,1550,1550,1550,0
20231207,152800,628299294,1550,1550,1550,1550,0
20231207,152700,628299294,1550,1550,1550,1550,0
20231207,152600,628299294,1550,1550,1550,1550,0
20231207,152500,628299294,1550,1550,1550,1550,0
20231207,152400,628299294,1550,1550,1550,1550,0
20231207,152300,628299294,1550,1550,1550,1550,0
20231207,152200,628299294,1550,1550,1550,1550,0
20231207,152100,628299294,1550,1550,1550,1550,0
20231207,152000,628299294,1550,1550,1550,1550,0
20231207,151900,628299294,1550,1550,1550,1546,1266
20231207,151800,626338262,1550,1550,1555,1549,246
20231207,151700,625956974,1555,1551,1555,1550,315
20231207,151600,625468617,1557,1557,1557,1557,0
20231207,151500,625468617,1557,1557,1557,1557,22
20231207,151400,625434363,1557,1555,1557,1554,239
20231207,151300,625062934,1555,1554,1555,1554,136
20231207,151200,624851507,1554,1554,1554,1554,1
20231207,151100,624849953,1550,1549,1550,1549,369
20231207,151000,624278013,1545,1542,1545,1542,1641
20231207,150900,621743485,1542,1542,1542,1542,2
20231207,150800,621740401,1542,1542,1542,1542,0
20231207,150700,621740401,1542,1542,1542,1542,79
20231207,150600,621618583,1542,1542,1542,1540,196
20231207,150500,621316727,1540,1540,1540,1540,0
20231207,150400,621316727,1540,1540,1540,1540,181
20231207,150300,621037987,1540,1540,1540,1540,0
20231207,150200,621037987,1540,1540,1540,1540,94
20231207,150100,620893227,1539,1541,1541,1538,418
20231207,150000,620249558,1538,1538,1538,1538,150
20231207,145900,620018858,1538,1537,1538,1537,140
20231207,145800,619803586,1537,1534,1537,1534,381
20231207,145700,619218677,1532,1532,1532,1532,160
20231207,145600,618973557,1530,1530,1530,1530,0
20231207,145500,618973557,1530,1530,1530,1530,100
20231207,145400,618820557,1530,1530,1530,1530,13
20231207,145300,618800667,1530,1530,1530,1530,325
20231207,145200,618303417,1534,1534,1534,1534,0
20231207,145100,618303417,1534,1534,1534,1534,0
20231207,145000,618303417,1534,1534,1534,1534,0
20231207,144900,618303417,1534,1534,1534,1534,0
20231207,144800,618303417,1534,1534,1534,1534,1
20231207,144700,618301883,1535,1535,1535,1535,40
20231207,144600,618240483,1535,1535,1535,1535,1
20231207,144500,618238948,1537,1537,1537,1537,0
20231207,144400,618238948,1537,1537,1537,1537,0
20231207,144300,618238948,1537,1537,1537,1537,0
20231207,144200,618238948,1537,1537,1537,1537,0
20231207,144100,618238948,1537,1537,1537,1537,0
20231207,144000,618238948,1537,1537,1537,1537,100
20231207,143900,618085248,1528,1528,1528,1528,0
20231207,143800,618085248,1528,1528,1528,1528,0
20231207,143700,618085248,1528,1528,1528,1528,0
20231207,143600,618085248,1528,1531,1531,1528,341
20231207,143500,617563665,1537,1537,1537,1537,0
20231207,143400,617563665,1537,1537,1537,1537,1
20231207,143300,617562128,1538,1538,1538,1538,6
20231207,143200,617552900,1539,1540,1540,1539,168
20231207,143100,617294248,1545,1543,1545,1543,10
20231207,143000,617278812,1539,1539,1539,1539,0
20231207,142900,617278812,1539,1539,1539,1539,0
20231207,142800,617278812,1539,1539,1539,1539,0
20231207,142700,617278812,1539,1539,1539,1539,0
20231207,142600,617278812,1539,1544,1545,1539,264
20231207,142500,616871732,1545,1545,1545,1545,100
20231207,142400,616717232,1545,1545,1545,1545,0
20231207,142300,616717232,1545,1545,1545,1545,1
20231207,142200,616715687,1530,1527,1530,1526,1832
20231207,142100,613918089,1527,1527,1527,1527,121
20231207,142000,613733322,1528,1528,1528,1528,0
20231207,141900,613733322,1528,1528,1528,1528,1
20231207,141800,613731794,1528,1528,1528,1528,46
20231207,141700,613661506,1529,1528,1529,1528,42
20231207,141600,613597289,1529,1529,1529,1529,33
20231207,141500,613546832,1529,1528,1529,1528,56
20231207,141400,613461214,1528,1529,1529,1528,90
20231207,141300,613323614,1529,1529,1529,1529,157
20231207,141200,613083561,1529,1529,1529,1529,495
20231207,141100,612326706,1529,1529,1529,1529,0
20231207,141000,612326706,1529,1529,1529,1529,0
20231207,140900,612326706,1529,1525,1529,1525,101
20231207,140800,612172677,1525,1525,1525,1525,0
20231207,140700,612172677,1525,1525,1525,1525,1
20231207,140600,612171152,1525,1530,1530,1525,687
20231207,140500,611120927,1530,1530,1530,1530,82
20231207,140400,610995467,1525,1525,1525,1525,1739
20231207,140300,608343492,1523,1523,1523,1523,50
20231207,140200,608267342,1530,1530,1530,1530,0
20231207,140100,608267342,1530,1527,1530,1523,10468
20231207,140000,592300938,1527,1532,1533,1527,4205
20231207,135900,585867275,1533,1533,1533,1533,0
20231207,135800,585867275,1533,1533,1533,1533,0
20231207,135700,585867275,1533,1533,1533,1533,0
20231207,135600,585867275,1533,1533,1533,1533,173
20231207,135500,585602066,1533,1533,1533,1533,485
20231207,135400,584858561,1539,1539,1539,1539,0
20231207,135300,584858561,1539,1538,1539,1538,100
20231207,135200,584704663,1539,1539,1539,1539,100
20231207,135100,584550763,1539,1539,1539,1539,0
20231207,135000,584550763,1539,1539,1539,1539,9
20231207,134900,584536912,1539,1539,1539,1539,0
20231207,134800,584536912,1539,1539,1539,1539,0
20231207,134700,584536912,1539,1539,1539,1539,1
20231207,134600,584535373,1532,1537,1537,1532,3773
20231207,134500,578750739,1540,1540,1540,1540,340
20231207,134400,578227139,1540,1540,1540,1540,3
20231207,134300,578222519,1540,1542,1542,1540,601
20231207,134200,577296977,1540,1542,1542,1540,728
20231207,134100,576174770,1543,1543,1543,1543,100
20231207,134000,576020470,1543,1543,1543,1543,0
20231207,133900,576020470,1543,1543,1543,1543,0
20231207,133800,576020470,1543,1543,1543,1543,0
20231207,133700,576020470,1543,1543,1543,1543,0
20231207,133600,576020470,1543,1543,1543,1543,0
20231207,133500,576020470,1543,1543,1543,1543,0
20231207,133400,576020470,1543,1543,1543,1543,0
20231207,133300,576020470,1543,1545,1545,1543,210
20231207,133200,575696040,1545,1545,1545,1545,270
20231207,133100,575278890,1545,1545,1545,1545,0
20231207,133000,575278890,1545,1546,1546,1545,360
20231207,132900,574722590,1546,1545,1546,1545,313
20231207,132800,574239002,1545,1545,1545,1545,83
20231207,132700,574110767,1544,1544,1544,1544,25
20231207,132600,574072167,1544,1544,1544,1544,1
20231207,132500,574070623,1542,1542,1542,1542,0
20231207,132400,574070623,1542,1542,1542,1542,0
20231207,132300,574070623,1542,1542,1542,1542,206
20231207,132200,573752971,1540,1543,1543,1540,1258
20231207,132100,571813208,1542,1542,1542,1542,1
20231207,132000,571811666,1541,1541,1541,1541,1000
20231207,131900,570270666,1541,1542,1542,1541,1600
20231207,131800,567805040,1541,1542,1542,1541,600
20231207,131700,566880411,1541,1541,1541,1541,0
20231207,131600,566880411,1541,1543,1543,1541,800
20231207,131500,565647541,1542,1542,1542,1542,0
20231207,131400,565647541,1542,1542,1542,1542,0
20231207,131300,565647541,1542,1542,1542,1542,0
20231207,131200,565647541,1542,1542,1542,1542,0
20231207,131100,565647541,1542,1540,1542,1540,553
20231207,131000,564794917,1540,1540,1540,1540,0
20231207,130900,564794917,1540,1540,1540,1540,98
20231207,130800,564643997,1541,1541,1541,1541,93
20231207,130700,564500684,1541,1541,1541,1541,427
20231207,130600,563842677,1541,1541,1541,1541,7
20231207,130500,563831890,1540,1540,1540,1540,0
20231207,130400,563831890,1540,1540,1540,1540,151
20231207,130300,563599350,1540,1540,1540,1540,0
20231207,130200,563599350,1540,1541,1541,1540,80
20231207,130100,563476128,1540,1540,1540,1540,0
20231207,130000,563476128,1540,1540,1540,1540,0
20231207,125900,563476128,1540,1539,1540,1539,73
20231207,125800,563363761,1535,1535,1535,1535,0
20231207,125700,563363761,1535,1535,1535,1535,0
20231207,125600,563363761,1535,1535,1535,1535,0
20231207,125500,563363761,1535,1535,1535,1535,0
20231207,125400,563363761,1535,1535,1535,1535,2
20231207,125300,563360691,1540,1540,1540,1540,1
20231207,125200,563359151,1544,1544,1544,1544,0
20231207,125100,563359151,1544,1543,1544,1543,233
20231207,125000,562999599,1545,1540,1545,1540,2011
20231207,124900,559902654,1546,1546,1546,1546,0
20231207,124800,559902654,1546,1546,1546,1546,0
20231207,124700,559902654,1546,1546,1546,1546,83
20231207,124600,559774336,1546,1546,1546,1545,43
20231207,124500,559707860,1547,1549,1549,1547,5
20231207,124400,559700121,1549,1549,1549,1549,0
20231207,124300,559700121,1549,1534,1549,1534,537
20231207,124200,558876334,1534,1534,1534,1534,0
20231207,124100,558876334,1534,1534,1534,1534,20
20231207,124000,558845654,1535,1535,1535,1535,20
20231207,123900,558814954,1534,1534,1534,1534,12
20231207,123800,558796546,1535,1535,1535,1535,62
20231207,123700,558701376,1535,1535,1535,1535,207
20231207,123600,558383631,1530,1536,1536,1530,287
20231207,123500,557943712,1536,1536,1536,1536,1
20231207,123400,557942176,1538,1536,1538,1536,652
20231207,123300,556939806,1536,1538,1538,1536,365
20231207,123200,556378438,1538,1538,1538,1538,0
20231207,123100,556378438,1538,1538,1538,1538,170
20231207,123000,556116978,1538,1538,1538,1538,201
20231207,122900,555807840,1538,1542,1542,1538,1205
20231207,122800,553954407,1538,1538,1538,1538,0
20231207,122700,553954407,1538,1538,1538,1538,0
20231207,122600,553954407,1538,1538,1538,1538,0
20231207,122500,553954407,1538,1538,1538,1538,1
20231207,122400,553952869,1539,1538,1539,1538,254
20231207,122300,553562014,1538,1538,1538,1538,0
20231207,122200,553562014,1538,1538,1538,1538,0
20231207,122100,553562014,1538,1538,1538,1538,2
20231207,122000,553558938,1538,1538,1538,1538,1
20231207,121900,553557400,1530,1538,1538,1530,286
20231207,121800,553119812,1530,1535,1535,1530,2541
20231207,121700,549228904,1536,1536,1550,1536,1164
20231207,121600,547440646,1536,1536,1536,1536,0
20231207,121500,547440646,1536,1538,1538,1536,5717
20231207,121400,538652915,1538,1538,1538,1538,136
20231207,121300,538443747,1538,1541,1541,1538,1058
20231207,121200,536815915,1543,1543,1543,1543,1000
20231207,121100,535272915,1543,1543,1543,1543,0
20231207,121000,535272915,1543,1551,1551,1543,2944
20231207,120900,530728165,1555,1555,1555,1552,214
20231207,120800,530395554,1563,1563,1563,1563,0
20231207,120700,530395554,1563,1563,1563,1563,70
20231207,120600,530286144,1564,1564,1564,1564,0
20231207,120500,530286144,1564,1564,1564,1564,0
20231207,120400,530286144,1564,1564,1564,1564,250
20231207,120300,529895144,1564,1564,1564,1564,432
20231207,120200,529219496,1564,1564,1564,1564,0
20231207,120100,529219496,1564,1564,1564,1564,1
20231207,120000,529217932,1564,1564,1564,1564,0
20231207,115900,529217932,1564,1564,1564,1564,0
20231207,115800,529217932,1564,1564,1564,1564,0
20231207,115700,529217932,1564,1564,1564,1564,0
20231207,115600,529217932,1564,1564,1564,1564,22
20231207,115500,529183524,1564,1564,1564,1564,0
20231207,115400,529183524,1564,1564,1564,1564,0
20231207,115300,529183524,1564,1564,1564,1564,2000
20231207,115200,526055524,1564,1564,1564,1564,1
20231207,115100,526053960,1563,1563,1563,1563,0
20231207,115000,526053960,1563,1563,1563,1563,480
20231207,114900,525303720,1563,1563,1563,1563,0
20231207,114800,525303720,1563,1563,1563,1563,1
20231207,114700,525302157,1554,1554,1554,1554,0
20231207,114600,525302157,1554,1554,1554,1554,500
20231207,114500,524525157,1554,1554,1554,1554,0
20231207,114400,524525157,1554,1554,1554,1554,11
20231207,114300,524508063,1554,1554,1554,1554,0
20231207,114200,524508063,1554,1555,1555,1554,30
20231207,114100,524461441,1554,1565,1565,1554,394
20231207,114000,523849154,1565,1565,1565,1565,6
20231207,113900,523839764,1566,1566,1566,1566,0
20231207,113800,523839764,1566,1566,1566,1566,0
20231207,113700,523839764,1566,1565,1566,1554,1643
20231207,113600,521284542,1568,1568,1568,1568,0
20231207,113500,521284542,1568,1568,1568,1568,0
20231207,113400,521284542,1568,1568,1568,1568,0
20231207,113300,521284542,1568,1568,1568,1568,0
20231207,113200,521284542,1568,1568,1568,1568,0
20231207,113100,521284542,1568,1568,1568,1568,0
20231207,113000,521284542,1568,1568,1568,1568,0
20231207,112900,521284542,1568,1567,1568,1567,12
20231207,112800,521265733,1567,1567,1567,1567,0
20231207,112700,521265733,1567,1567,1567,1567,8
20231207,112600,521253197,1568,1568,1568,1568,0
20231207,112500,521253197,1568,1568,1568,1568,0
20231207,112400,521253197,1568,1568,1568,1568,0
20231207,112300,521253197,1568,1568,1568,1568,0
20231207,112200,521253197,1568,1568,1568,1568,0
20231207,112100,521253197,1568,1568,1568,1568,0
20231207,112000,521253197,1568,1568,1568,1568,0
20231207,111900,521253197,1568,1568,1568,1568,0
20231207,111800,521253197,1568,1568,1568,1568,0
20231207,111700,521253197,1568,1568,1568,1568,0
20231207,111600,521253197,1568,1568,1568,1568,0
20231207,111500,521253197,1568,1567,1568,1567,321
20231207,111400,520749885,1568,1568,1568,1568,0
20231207,111300,520749885,1568,1568,1568,1568,0
20231207,111200,520749885,1568,1568,1568,1568,0
20231207,111100,520749885,1568,1568,1568,1568,0
20231207,111000,520749885,1568,1568,1568,1568,0
20231207,110900,520749885,1568,1568,1568,1568,0
20231207,110800,520749885,1568,1568,1568,1568,535
20231207,110700,519911005,1570,1570,1570,1570,0
20231207,110600,519911005,1570,1570,1570,1570,0
20231207,110500,519911005,1570,1570,1570,1570,0
20231207,110400,519911005,1570,1547,1570,1547,3303
20231207,110300,514740818,1547,1547,1547,1547,19
20231207,110200,514711425,1547,1547,1547,1547,0
20231207,110100,514711425,1547,1539,1547,1539,1000
20231207,110000,513166554,1539,1539,1539,1539,0
20231207,105900,513166554,1539,1539,1539,1529,19
20231207,105800,513137323,1539,1539,1539,1539,1
20231207,105700,513135784,1537,1536,1537,1536,28
20231207,105600,513092770,1525,1525,1525,1525,0
20231207,105500,513092770,1525,1537,1537,1525,200
20231207,105400,512787655,1537,1530,1537,1530,1734
20231207,105300,510131432,1530,1530,1530,1530,530
20231207,105200,509320532,1530,1530,1530,1530,0
20231207,105100,509320532,1530,1530,1530,1530,6
20231207,105000,509311352,1530,1530,1530,1530,110
20231207,104900,509143052,1530,1526,1530,1520,1828
20231207,104800,506355843,1526,1526,1526,1526,0
20231207,104700,506355843,1526,1528,1528,1526,8
20231207,104600,506343631,1530,1530,1530,1530,400
20231207,104500,505731631,1531,1532,1532,1531,13
20231207,104400,505711724,1532,1532,1532,1532,64
20231207,104300,505613676,1532,1527,1532,1527,22
20231207,104200,505580077,1527,1534,1534,1527,109
20231207,104100,505413571,1534,1534,1534,1534,97
20231207,104000,505264773,1534,1535,1535,1534,8
20231207,103900,505252494,1530,1535,1536,1530,313
20231207,103800,504773533,1537,1537,1537,1537,101
20231207,103700,504618296,1536,1537,1537,1536,16
20231207,103600,504593713,1539,1539,1539,1539,0
20231207,103500,504593713,1539,1532,1539,1530,301
20231207,103400,504132752,1539,1539,1539,1532,1502
20231207,103300,501831674,1532,1532,1532,1532,0
20231207,103200,501831674,1532,1539,1539,1532,4007
20231207,103100,495691287,1540,1539,1540,1539,190
20231207,103000,495398755,1539,1540,1540,1534,2305
20231207,102900,491861422,1540,1539,1540,1539,114
20231207,102800,491685876,1540,1540,1540,1536,240
20231207,102700,491316416,1540,1541,1541,1540,29
20231207,102600,491271729,1541,1541,1541,1541,0
20231207,102500,491271729,1541,1536,1541,1536,2
20231207,102400,491268652,1541,1536,1541,1536,2
20231207,102300,491265575,1535,1535,1535,1535,5
20231207,102200,491257900,1541,1539,1541,1537,366
20231207,102100,490695311,1539,1539,1539,1539,256
20231207,102000,490301327,1540,1540,1540,1540,152
20231207,101900,490067247,1540,1540,1540,1540,3
20231207,101800,490062627,1543,1542,1543,1542,251
20231207,101700,489675415,1543,1542,1543,1542,100
20231207,101600,489521171,1543,1543,1543,1543,0
20231207,101500,489521171,1543,1543,1543,1543,1
20231207,101400,489519628,1537,1542,1542,1537,578
20231207,101300,488629507,1542,1534,1542,1532,1058
20231207,101200,487004877,1534,1539,1545,1533,68
20231207,101100,486900273,1540,1550,1550,1540,6617
20231207,101000,476673978,1549,1546,1549,1546,25
20231207,100900,476635322,1557,1557,1557,1557,0
20231207,100800,476635322,1557,1557,1557,1550,4481
20231207,100700,469684331,1565,1565,1565,1565,0
20231207,100600,469684331,1565,1559,1565,1557,1603
20231207,100500,467187012,1559,1566,1566,1559,3344
20231207,100400,461965297,1578,1578,1578,1566,511
20231207,100300,461164839,1579,1579,1579,1570,178
20231207,100200,460884920,1582,1582,1582,1582,200
20231207,100100,460568520,1583,1583,1583,1583,1
20231207,100000,460566937,1582,1568,1584,1568,1276
20231207,095900,458553371,1565,1566,1566,1565,824
20231207,095800,457263733,1566,1568,1568,1566,1261
20231207,095700,455287814,1567,1575,1575,1567,2966
20231207,095600,450628188,1587,1574,1587,1574,64
20231207,095500,450527439,1573,1577,1577,1573,1244
20231207,095400,448569514,1575,1580,1580,1575,360
20231207,095300,448001714,1580,1592,1592,1580,517
20231207,095200,447182515,1592,1592,1592,1582,105
20231207,095100,447015445,1592,1592,1592,1592,304
20231207,095000,446531477,1593,1593,1593,1593,0
20231207,094900,446531477,1593,1593,1593,1593,0
20231207,094800,446531477,1593,1593,1593,1593,9
20231207,094700,446517140,1594,1572,1594,1572,98
20231207,094600,446362686,1580,1572,1580,1572,435
20231207,094500,445677578,1572,1572,1572,1572,4769
20231207,094400,438180710,1572,1572,1573,1569,3702
20231207,094300,432364207,1579,1579,1579,1577,201
20231207,094200,432046933,1571,1574,1574,1571,917
20231207,094100,430604047,1582,1579,1582,1575,378
20231207,094000,430008310,1583,1575,1583,1574,467
20231207,093900,429272530,1580,1579,1583,1574,66
20231207,093800,429168238,1584,1584,1584,1573,341
20231207,093700,428631680,1571,1580,1580,1571,2942
20231207,093600,423994160,1585,1587,1587,1582,3743
20231207,093500,418063021,1595,1597,1597,1595,11
20231207,093400,418045472,1597,1587,1597,1587,700
20231207,093300,416929025,1597,1583,1597,1580,1228
20231207,093200,414985047,1578,1574,1583,1574,460
20231207,093100,414259627,1574,1585,1585,1572,6189
20231207,093000,404506817,1585,1598,1598,1580,3238
20231207,092900,399375065,1600,1596,1600,1581,18836
20231207,092800,369414474,1595,1603,1615,1580,5473
20231207,092700,360672016,1600,1665,1665,1600,7377
20231207,092600,348708181,1666,1629,1666,1618,12083
20231207,092500,328816999,1630,1610,1630,1610,5139
20231207,092400,320469749,1610,1595,1610,1595,9085
20231207,092300,305942381,1585,1584,1585,1582,2014
20231207,092200,302752955,1584,1580,1591,1580,2342
20231207,092100,299031061,1591,1575,1600,1575,5236
20231207,092000,290747537,1572,1572,1572,1572,0
20231207,091900,290747537,1572,1567,1572,1561,5725
20231207,091800,281754858,1567,1552,1568,1552,6706
20231207,091700,271273247,1552,1552,1556,1552,1899
20231207,091600,268324669,1546,1544,1554,1544,2444
20231207,091500,264547461,1557,1538,1562,1534,9734
20231207,091400,249443329,1538,1517,1538,1517,3360
20231207,091300,244314112,1520,1507,1520,1507,1579
20231207,091200,241931724,1507,1503,1507,1502,902
20231207,091100,240572920,1508,1508,1510,1501,1900
20231207,091000,237708064,1508,1512,1512,1494,9659
20231207,090900,223243074,1506,1518,1530,1506,10369
20231207,090800,207504279,1511,1506,1519,1506,3765
20231207,090700,201821063,1506,1481,1507,1481,11278
20231207,090600,184956219,1481,1553,1553,1477,19793
20231207,090500,155138745,1537,1480,1560,1477,24428
20231207,090400,117878369,1476,1430,1480,1430,38218
20231207,090300,62370193,1416,1416,1416,1416,0
20231207,090200,62370193,1416,1416,1416,1416,0
20231207,090100,62370193,1416,1530,1530,1416,18959
20231207,090000,34410182,1545,1573,1573,1532,21378