KissMeData/084440/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,195300,403687472,1743,1743,1743,1743,542
20231206,195200,403687472,1743,1743,1743,1743,0
20231206,195100,403687472,1743,1743,1743,1743,0
20231206,195000,403687472,1743,1743,1743,1743,0
20231206,194900,403687472,1743,1743,1743,1743,0
20231206,194800,403687472,1743,1743,1743,1743,0
20231206,194700,403687472,1743,1743,1743,1743,0
20231206,194600,403687472,1743,1743,1743,1743,0
20231206,194500,403687472,1743,1743,1743,1743,0
20231206,194400,403687472,1743,1743,1743,1743,0
20231206,194300,403687472,1743,1743,1743,1743,0
20231206,194200,403687472,1743,1743,1743,1743,0
20231206,194100,403687472,1743,1743,1743,1743,0
20231206,194000,403687472,1743,1743,1743,1743,0
20231206,193900,403687472,1743,1743,1743,1743,0
20231206,193800,403687472,1743,1743,1743,1743,0
20231206,193700,403687472,1743,1743,1743,1743,0
20231206,193600,403687472,1743,1743,1743,1743,0
20231206,193500,403687472,1743,1743,1743,1743,0
20231206,193400,403687472,1743,1743,1743,1743,0
20231206,193300,403687472,1743,1743,1743,1743,0
20231206,193200,403687472,1743,1743,1743,1743,0
20231206,193100,403687472,1743,1743,1743,1743,0
20231206,193000,403687472,1743,1743,1743,1743,0
20231206,192900,403687472,1743,1743,1743,1743,0
20231206,192800,403687472,1743,1743,1743,1743,0
20231206,192700,403687472,1743,1743,1743,1743,0
20231206,192600,403687472,1743,1743,1743,1743,0
20231206,192500,403687472,1743,1743,1743,1743,0
20231206,192400,403687472,1743,1743,1743,1743,0
20231206,192300,403687472,1743,1743,1743,1743,542
20231206,192200,403687472,1743,1743,1743,1743,0
20231206,192100,403687472,1743,1743,1743,1743,0
20231206,192000,403687472,1743,1743,1743,1743,0
20231206,191900,403687472,1743,1743,1743,1743,0
20231206,191800,403687472,1743,1743,1743,1743,0
20231206,191700,403687472,1743,1743,1743,1743,0
20231206,191600,403687472,1743,1743,1743,1743,0
20231206,191500,403687472,1743,1743,1743,1743,0
20231206,191400,403687472,1743,1743,1743,1743,0
20231206,191300,403687472,1743,1743,1743,1743,0
20231206,191200,403687472,1743,1743,1743,1743,0
20231206,191100,403687472,1743,1743,1743,1743,0
20231206,191000,403687472,1743,1743,1743,1743,0
20231206,190900,403687472,1743,1743,1743,1743,0
20231206,190800,403687472,1743,1743,1743,1743,0
20231206,190700,403687472,1743,1743,1743,1743,0
20231206,190600,403687472,1743,1743,1743,1743,0
20231206,190500,403687472,1743,1743,1743,1743,0
20231206,190400,403687472,1743,1743,1743,1743,0
20231206,190300,403687472,1743,1743,1743,1743,0
20231206,190200,403687472,1743,1743,1743,1743,0
20231206,190100,403687472,1743,1743,1743,1743,0
20231206,190000,403687472,1743,1743,1743,1743,0
20231206,185900,403687472,1743,1743,1743,1743,0
20231206,185800,403687472,1743,1743,1743,1743,0
20231206,185700,403687472,1743,1743,1743,1743,0
20231206,185600,403687472,1743,1743,1743,1743,0
20231206,185500,403687472,1743,1743,1743,1743,0
20231206,185400,403687472,1743,1743,1743,1743,0
20231206,185300,403687472,1743,1743,1743,1743,542
20231206,185200,403687472,1743,1743,1743,1743,0
20231206,185100,403687472,1743,1743,1743,1743,0
20231206,185000,403687472,1743,1743,1743,1743,0
20231206,184900,403687472,1743,1743,1743,1743,0
20231206,184800,403687472,1743,1743,1743,1743,0
20231206,184700,403687472,1743,1743,1743,1743,0
20231206,184600,403687472,1743,1743,1743,1743,0
20231206,184500,403687472,1743,1743,1743,1743,0
20231206,184400,403687472,1743,1743,1743,1743,0
20231206,184300,403687472,1743,1743,1743,1743,0
20231206,184200,403687472,1743,1743,1743,1743,0
20231206,184100,403687472,1743,1743,1743,1743,0
20231206,184000,403687472,1743,1743,1743,1743,0
20231206,183900,403687472,1743,1743,1743,1743,0
20231206,183800,403687472,1743,1743,1743,1743,0
20231206,183700,403687472,1743,1743,1743,1743,0
20231206,183600,403687472,1743,1743,1743,1743,0
20231206,183500,403687472,1743,1743,1743,1743,0
20231206,183400,403687472,1743,1743,1743,1743,0
20231206,183300,403687472,1743,1743,1743,1743,0
20231206,183200,403687472,1743,1743,1743,1743,0
20231206,183100,403687472,1743,1743,1743,1743,0
20231206,183000,403687472,1743,1743,1743,1743,0
20231206,182900,403687472,1743,1743,1743,1743,0
20231206,182800,403687472,1743,1743,1743,1743,0
20231206,182700,403687472,1743,1743,1743,1743,0
20231206,182600,403687472,1743,1743,1743,1743,0
20231206,182500,403687472,1743,1743,1743,1743,0
20231206,182400,403687472,1743,1743,1743,1743,0
20231206,182300,403687472,1743,1743,1743,1743,542
20231206,182200,403687472,1743,1743,1743,1743,0
20231206,182100,403687472,1743,1743,1743,1743,0
20231206,182000,403687472,1743,1743,1743,1743,0
20231206,181900,403687472,1743,1743,1743,1743,0
20231206,181800,403687472,1743,1743,1743,1743,0
20231206,181700,403687472,1743,1743,1743,1743,0
20231206,181600,403687472,1743,1743,1743,1743,0
20231206,181500,403687472,1743,1743,1743,1743,0
20231206,181400,403687472,1743,1743,1743,1743,0
20231206,181300,403687472,1743,1743,1743,1743,0
20231206,181200,403687472,1743,1743,1743,1743,0
20231206,181100,403687472,1743,1743,1743,1743,0
20231206,181000,403687472,1743,1743,1743,1743,0
20231206,180900,403687472,1743,1743,1743,1743,0
20231206,180800,403687472,1743,1743,1743,1743,0
20231206,180700,403687472,1743,1743,1743,1743,0
20231206,180600,403687472,1743,1743,1743,1743,0
20231206,180500,403687472,1743,1743,1743,1743,0
20231206,180400,403687472,1743,1743,1743,1743,0
20231206,180300,403687472,1743,1743,1743,1743,0
20231206,180200,403687472,1743,1743,1743,1743,0
20231206,180100,403687472,1743,1743,1743,1743,0
20231206,180000,403687472,1743,1743,1743,1743,0
20231206,175900,403687472,1743,1743,1743,1743,0
20231206,175800,403687472,1743,1743,1743,1743,0
20231206,175700,403687472,1743,1743,1743,1743,0
20231206,175600,403687472,1743,1743,1743,1743,0
20231206,175500,403687472,1743,1743,1743,1743,0
20231206,175400,403687472,1743,1743,1743,1743,0
20231206,175300,403687472,1743,1743,1743,1743,542
20231206,175200,403687472,1743,1743,1743,1743,0
20231206,175100,403687472,1743,1743,1743,1743,0
20231206,175000,403687472,1743,1743,1743,1743,0
20231206,174900,403687472,1743,1743,1743,1743,0
20231206,174800,403687472,1743,1743,1743,1743,0
20231206,174700,403687472,1743,1743,1743,1743,0
20231206,174600,403687472,1743,1743,1743,1743,0
20231206,174500,403687472,1743,1743,1743,1743,0
20231206,174400,403687472,1743,1743,1743,1743,0
20231206,174300,403687472,1743,1743,1743,1743,0
20231206,174200,403687472,1743,1743,1743,1743,0
20231206,174100,403687472,1743,1743,1743,1743,0
20231206,174000,403687472,1743,1743,1743,1743,0
20231206,173900,403687472,1743,1743,1743,1743,0
20231206,173800,403687472,1743,1743,1743,1743,0
20231206,173700,403687472,1743,1743,1743,1743,0
20231206,173600,403687472,1743,1743,1743,1743,0
20231206,173500,403687472,1743,1743,1743,1743,0
20231206,173400,403687472,1743,1743,1743,1743,0
20231206,173300,403687472,1743,1743,1743,1743,0
20231206,173200,403687472,1743,1743,1743,1743,0
20231206,173100,403687472,1743,1743,1743,1743,0
20231206,173000,403687472,1743,1743,1743,1743,0
20231206,172900,403687472,1743,1743,1743,1743,0
20231206,172800,403687472,1743,1743,1743,1743,0
20231206,172700,403687472,1743,1743,1743,1743,0
20231206,172600,403687472,1743,1743,1743,1743,0
20231206,172500,403687472,1743,1743,1743,1743,0
20231206,172400,403687472,1743,1743,1743,1743,0
20231206,172300,403687472,1743,1743,1743,1743,542
20231206,172200,403687472,1743,1743,1743,1743,0
20231206,172100,403687472,1743,1743,1743,1743,0
20231206,172000,403687472,1743,1743,1743,1743,0
20231206,171900,403687472,1743,1743,1743,1743,0
20231206,171800,403687472,1743,1743,1743,1743,0
20231206,171700,403687472,1743,1743,1743,1743,0
20231206,171600,403687472,1743,1743,1743,1743,0
20231206,171500,403687472,1743,1743,1743,1743,0
20231206,171400,403687472,1743,1743,1743,1743,0
20231206,171300,403687472,1743,1743,1743,1743,0
20231206,171200,403687472,1743,1743,1743,1743,0
20231206,171100,403687472,1743,1743,1743,1743,0
20231206,171000,403687472,1743,1743,1743,1743,0
20231206,170900,403687472,1743,1743,1743,1743,0
20231206,170800,403687472,1743,1743,1743,1743,0
20231206,170700,403687472,1743,1743,1743,1743,0
20231206,170600,403687472,1743,1743,1743,1743,0
20231206,170500,403687472,1743,1743,1743,1743,0
20231206,170400,403687472,1743,1743,1743,1743,0
20231206,170300,403687472,1743,1743,1743,1743,0
20231206,170200,403687472,1743,1743,1743,1743,0
20231206,170100,403687472,1743,1743,1743,1743,0
20231206,170000,403687472,1743,1743,1743,1743,0
20231206,165900,403687472,1743,1743,1743,1743,0
20231206,165800,403687472,1743,1743,1743,1743,0
20231206,165700,403687472,1743,1743,1743,1743,0
20231206,165600,403687472,1743,1743,1743,1743,0
20231206,165500,403687472,1743,1743,1743,1743,0
20231206,165400,403687472,1743,1743,1743,1743,0
20231206,165300,403687472,1743,1743,1743,1743,542
20231206,165200,403687472,1743,1743,1743,1743,0
20231206,165100,403687472,1743,1743,1743,1743,0
20231206,165000,403687472,1743,1743,1743,1743,0
20231206,164900,403687472,1743,1743,1743,1743,0
20231206,164800,403687472,1743,1743,1743,1743,0
20231206,164700,403687472,1743,1743,1743,1743,0
20231206,164600,403687472,1743,1743,1743,1743,0
20231206,164500,403687472,1743,1743,1743,1743,0
20231206,164400,403687472,1743,1743,1743,1743,0
20231206,164300,403687472,1743,1743,1743,1743,0
20231206,164200,403687472,1743,1743,1743,1743,0
20231206,164100,403687472,1743,1743,1743,1743,0
20231206,164000,403687472,1743,1743,1743,1743,0
20231206,163900,403687472,1743,1743,1743,1743,0
20231206,163800,403687472,1743,1743,1743,1743,0
20231206,163700,403687472,1743,1743,1743,1743,0
20231206,163600,403687472,1743,1743,1743,1743,0
20231206,163500,403687472,1743,1743,1743,1743,0
20231206,163400,403687472,1743,1743,1743,1743,0
20231206,163300,403687472,1743,1743,1743,1743,0
20231206,163200,403687472,1743,1743,1743,1743,0
20231206,163100,403687472,1743,1743,1743,1743,0
20231206,163000,403687472,1743,1743,1743,1743,0
20231206,162900,403687472,1743,1743,1743,1743,0
20231206,162800,403687472,1743,1743,1743,1743,0
20231206,162700,403687472,1743,1743,1743,1743,0
20231206,162600,403687472,1743,1743,1743,1743,0
20231206,162500,403687472,1743,1743,1743,1743,0
20231206,162400,403687472,1743,1743,1743,1743,0
20231206,162300,403687472,1743,1743,1743,1743,542
20231206,162200,403687472,1743,1743,1743,1743,0
20231206,162100,403687472,1743,1743,1743,1743,0
20231206,162000,403687472,1743,1743,1743,1743,0
20231206,161900,403687472,1743,1743,1743,1743,0
20231206,161800,403687472,1743,1743,1743,1743,0
20231206,161700,403687472,1743,1743,1743,1743,0
20231206,161600,403687472,1743,1743,1743,1743,0
20231206,161500,403687472,1743,1743,1743,1743,0
20231206,161400,403687472,1743,1743,1743,1743,0
20231206,161300,403687472,1743,1743,1743,1743,0
20231206,161200,403687472,1743,1743,1743,1743,0
20231206,161100,403687472,1743,1743,1743,1743,0
20231206,161000,403687472,1743,1743,1743,1743,0
20231206,160900,403687472,1743,1743,1743,1743,0
20231206,160800,403687472,1743,1743,1743,1743,0
20231206,160700,403687472,1743,1743,1743,1743,0
20231206,160600,403687472,1743,1743,1743,1743,0
20231206,160500,403687472,1743,1743,1743,1743,0
20231206,160400,403687472,1743,1743,1743,1743,0
20231206,160300,403687472,1743,1743,1743,1743,0
20231206,160200,403687472,1743,1743,1743,1743,0
20231206,160100,403687472,1743,1743,1743,1743,0
20231206,160000,403687472,1743,1743,1743,1743,0
20231206,155900,403687472,1743,1743,1743,1743,0
20231206,155800,403687472,1743,1743,1743,1743,0
20231206,155700,403687472,1743,1743,1743,1743,0
20231206,155600,403687472,1743,1743,1743,1743,0
20231206,155500,403687472,1743,1743,1743,1743,0
20231206,155400,403687472,1743,1743,1743,1743,0
20231206,155300,403687472,1743,1743,1743,1743,542
20231206,155200,403687472,1743,1743,1743,1743,0
20231206,155100,403687472,1743,1743,1743,1743,0
20231206,155000,403687472,1743,1743,1743,1743,0
20231206,154900,403687472,1743,1743,1743,1743,0
20231206,154800,403687472,1743,1743,1743,1743,0
20231206,154700,403687472,1743,1743,1743,1743,0
20231206,154600,403687472,1743,1743,1743,1743,0
20231206,154500,403687472,1743,1743,1743,1743,0
20231206,154400,403687472,1743,1743,1743,1743,0
20231206,154300,403687472,1743,1743,1743,1743,0
20231206,154200,403687472,1743,1743,1743,1743,0
20231206,154100,403687472,1743,1743,1743,1743,0
20231206,154000,403687472,1743,1743,1743,1743,0
20231206,153900,403687472,1743,1743,1743,1743,0
20231206,153800,403687472,1743,1743,1743,1743,0
20231206,153700,403687472,1743,1743,1743,1743,0
20231206,153600,403687472,1743,1743,1743,1743,0
20231206,153500,403687472,1743,1743,1743,1743,0
20231206,153400,403687472,1743,1743,1743,1743,0
20231206,153300,403687472,1743,1743,1743,1743,0
20231206,153200,403687472,1743,1743,1743,1743,0
20231206,153100,403687472,1743,1743,1743,1743,0
20231206,153000,403687472,1743,1743,1743,1743,542
20231206,152900,402742766,1742,1742,1742,1742,0
20231206,152800,402742766,1742,1742,1742,1742,0
20231206,152700,402742766,1742,1742,1742,1742,0
20231206,152600,402742766,1742,1742,1742,1742,0
20231206,152500,402742766,1742,1742,1742,1742,0
20231206,152400,402742766,1742,1742,1742,1742,0
20231206,152300,402742766,1742,1742,1742,1742,0
20231206,152200,402742766,1742,1742,1742,1742,0
20231206,152100,402742766,1742,1742,1742,1742,0
20231206,152000,402742766,1742,1742,1742,1742,0
20231206,151900,402742766,1742,1742,1742,1742,55
20231206,151800,402646956,1742,1741,1742,1741,151
20231206,151700,402384025,1741,1741,1741,1741,423
20231206,151600,401647582,1741,1741,1741,1741,0
20231206,151500,401647582,1741,1742,1742,1740,462
20231206,151400,400843094,1742,1743,1743,1742,126
20231206,151300,400623482,1743,1743,1743,1743,42
20231206,151200,400550276,1743,1744,1744,1743,330
20231206,151100,399975056,1744,1744,1744,1743,153
20231206,151000,399708284,1743,1743,1743,1743,71
20231206,150900,399584531,1744,1744,1744,1744,0
20231206,150800,399584531,1744,1744,1744,1744,2231
20231206,150700,395693667,1755,1745,1755,1745,53
20231206,150600,395600852,1743,1742,1743,1742,540
20231206,150500,394659868,1741,1742,1742,1741,1002
20231206,150400,392915124,1742,1742,1742,1742,0
20231206,150300,392915124,1742,1742,1742,1742,84
20231206,150200,392768796,1743,1743,1743,1743,18
20231206,150100,392737422,1743,1743,1743,1743,1
20231206,150000,392735679,1743,1743,1743,1743,5
20231206,145900,392726964,1743,1743,1743,1743,0
20231206,145800,392726964,1743,1743,1743,1741,1100
20231206,145700,390810961,1742,1742,1742,1742,0
20231206,145600,390810961,1742,1743,1743,1742,448
20231206,145500,390030307,1744,1744,1744,1744,31
20231206,145400,389976243,1744,1744,1744,1744,170
20231206,145300,389679763,1745,1745,1745,1745,0
20231206,145200,389679763,1745,1745,1745,1745,0
20231206,145100,389679763,1745,1745,1745,1745,6
20231206,145000,389669293,1745,1745,1745,1745,0
20231206,144900,389669293,1745,1745,1745,1745,407
20231206,144800,388959078,1745,1744,1745,1744,706
20231206,144700,387727136,1744,1744,1744,1744,48
20231206,144600,387643424,1745,1745,1745,1745,0
20231206,144500,387643424,1745,1745,1745,1745,0
20231206,144400,387643424,1745,1743,1745,1743,33
20231206,144300,387585903,1743,1743,1743,1743,0
20231206,144200,387585903,1743,1743,1743,1743,0
20231206,144100,387585903,1743,1746,1746,1743,1733
20231206,144000,384562732,1744,1744,1744,1744,0
20231206,143900,384562732,1744,1746,1746,1744,1179
20231206,143800,382505278,1748,1748,1748,1748,50
20231206,143700,382417878,1747,1747,1747,1747,300
20231206,143600,381893778,1746,1748,1748,1746,100
20231206,143500,381719118,1746,1746,1746,1746,0
20231206,143400,381719118,1746,1746,1746,1746,0
20231206,143300,381719118,1746,1752,1752,1746,1158
20231206,143200,379691454,1758,1758,1758,1758,0
20231206,143100,379691454,1758,1758,1758,1758,51
20231206,143000,379601796,1758,1758,1758,1758,0
20231206,142900,379601796,1758,1758,1758,1758,35
20231206,142800,379540266,1759,1759,1759,1759,4
20231206,142700,379533230,1760,1760,1760,1760,0
20231206,142600,379533230,1760,1760,1760,1760,0
20231206,142500,379533230,1760,1760,1760,1760,0
20231206,142400,379533230,1760,1760,1760,1760,20
20231206,142300,379498030,1749,1749,1749,1749,29
20231206,142200,379447309,1753,1753,1753,1753,230
20231206,142100,379044119,1762,1762,1762,1762,0
20231206,142000,379044119,1762,1762,1762,1762,5
20231206,141900,379035309,1762,1762,1762,1762,0
20231206,141800,379035309,1762,1760,1762,1760,77
20231206,141700,378899776,1753,1757,1757,1753,2566
20231206,141600,374391318,1757,1757,1757,1757,1262
20231206,141500,372173984,1757,1757,1757,1757,0
20231206,141400,372173984,1757,1757,1757,1757,325
20231206,141300,371602959,1757,1757,1757,1757,2
20231206,141200,371599445,1763,1757,1763,1757,503
20231206,141100,370712674,1764,1758,1764,1758,11
20231206,141000,370693276,1758,1758,1758,1758,4
20231206,140900,370686244,1757,1757,1757,1757,71
20231206,140800,370561497,1757,1757,1757,1757,0
20231206,140700,370561497,1757,1757,1757,1757,8063
20231206,140600,356394806,1757,1760,1765,1757,959
20231206,140500,354705700,1760,1744,1760,1744,3853
20231206,140400,347928609,1758,1759,1759,1758,5542
20231206,140300,338185768,1758,1758,1758,1758,1207
20231206,140200,336063862,1758,1756,1758,1756,4267
20231206,140100,328565524,1741,1741,1741,1741,2
20231206,140000,328562042,1742,1750,1750,1739,1100
20231206,135900,326642021,1760,1749,1760,1749,2627
20231206,135800,322031710,1750,1750,1750,1750,10
20231206,135700,322014210,1751,1739,1752,1739,12632
20231206,135600,299909924,1739,1739,1739,1739,538
20231206,135500,298974342,1739,1739,1739,1739,0
20231206,135400,298974342,1739,1745,1745,1739,51
20231206,135300,298885359,1745,1736,1747,1736,14468
20231206,135200,273666649,1739,1739,1739,1739,0
20231206,135100,273666649,1739,1739,1739,1739,0
20231206,135000,273666649,1739,1739,1739,1739,0
20231206,134900,273666649,1739,1739,1739,1739,0
20231206,134800,273666649,1739,1739,1739,1739,0
20231206,134700,273666649,1739,1739,1739,1739,0
20231206,134600,273666649,1739,1739,1739,1739,1
20231206,134500,273664910,1705,1705,1705,1705,0
20231206,134400,273664910,1705,1728,1728,1705,5000
20231206,134300,265080952,1729,1729,1729,1729,2797
20231206,134200,260244939,1720,1720,1720,1720,0
20231206,134100,260244939,1720,1735,1735,1720,10000
20231206,134000,243002739,1739,1739,1739,1739,0
20231206,133900,243002739,1739,1739,1739,1739,0
20231206,133800,243002739,1739,1739,1739,1739,0
20231206,133700,243002739,1739,1739,1739,1739,3
20231206,133600,242997522,1739,1739,1739,1739,17
20231206,133500,242967959,1740,1740,1740,1740,0
20231206,133400,242967959,1740,1740,1740,1740,0
20231206,133300,242967959,1740,1740,1740,1740,0
20231206,133200,242967959,1740,1740,1740,1740,0
20231206,133100,242967959,1740,1740,1740,1740,0
20231206,133000,242967959,1740,1740,1740,1740,0
20231206,132900,242967959,1740,1740,1740,1740,0
20231206,132800,242967959,1740,1740,1740,1740,0
20231206,132700,242967959,1740,1740,1740,1740,1
20231206,132600,242966219,1739,1739,1739,1739,101
20231206,132500,242790580,1739,1739,1739,1739,267
20231206,132400,242326267,1739,1738,1739,1738,232
20231206,132300,241922829,1739,1739,1739,1739,0
20231206,132200,241922829,1739,1739,1739,1739,0
20231206,132100,241922829,1739,1739,1739,1739,0
20231206,132000,241922829,1739,1739,1739,1739,0
20231206,131900,241922829,1739,1739,1739,1739,20
20231206,131800,241888049,1732,1737,1737,1726,138
20231206,131700,241649431,1737,1737,1737,1737,551
20231206,131600,240692344,1737,1738,1739,1737,158
20231206,131500,240417767,1737,1727,1737,1727,592
20231206,131400,239389523,1727,1727,1727,1727,62
20231206,131300,239282449,1726,1726,1726,1726,36
20231206,131200,239220313,1726,1726,1726,1726,500
20231206,131100,238357313,1725,1725,1725,1725,0
20231206,131000,238357313,1725,1725,1725,1725,0
20231206,130900,238357313,1725,1725,1725,1725,0
20231206,130800,238357313,1725,1733,1733,1725,10000
20231206,130700,221078616,1733,1733,1733,1733,0
20231206,130600,221078616,1733,1733,1733,1733,0
20231206,130500,221078616,1733,1733,1733,1733,0
20231206,130400,221078616,1733,1733,1733,1733,5
20231206,130300,221069951,1733,1733,1733,1733,0
20231206,130200,221069951,1733,1733,1733,1733,600
20231206,130100,220030151,1732,1732,1732,1732,200
20231206,130000,219683751,1732,1732,1732,1732,220
20231206,125900,219302711,1730,1730,1730,1730,0
20231206,125800,219302711,1730,1730,1730,1730,0
20231206,125700,219302711,1730,1730,1730,1730,0
20231206,125600,219302711,1730,1730,1730,1730,0
20231206,125500,219302711,1730,1740,1740,1730,810
20231206,125400,217901157,1730,1734,1734,1730,4288
20231206,125300,210480229,1741,1741,1741,1741,0
20231206,125200,210480229,1741,1741,1741,1741,0
20231206,125100,210480229,1741,1741,1741,1741,0
20231206,125000,210480229,1741,1741,1741,1741,0
20231206,124900,210480229,1741,1741,1741,1741,0
20231206,124800,210480229,1741,1741,1741,1741,11
20231206,124700,210461078,1741,1741,1741,1741,20
20231206,124600,210426258,1733,1733,1733,1733,0
20231206,124500,210426258,1733,1733,1733,1733,100
20231206,124400,210252958,1742,1742,1742,1742,0
20231206,124300,210252958,1742,1742,1742,1742,0
20231206,124200,210252958,1742,1742,1742,1742,20
20231206,124100,210218118,1730,1736,1736,1730,2706
20231206,124000,205528226,1735,1735,1735,1735,0
20231206,123900,205528226,1735,1735,1735,1735,0
20231206,123800,205528226,1735,1735,1735,1735,2
20231206,123700,205524756,1735,1735,1735,1735,0
20231206,123600,205524756,1735,1735,1735,1735,200
20231206,123500,205177756,1737,1737,1737,1737,40
20231206,123400,205108276,1744,1736,1744,1736,565
20231206,123300,204126776,1736,1735,1736,1735,436
20231206,123200,203370261,1735,1735,1735,1735,1
20231206,123100,203368526,1735,1735,1735,1735,1
20231206,123000,203366791,1727,1727,1727,1727,0
20231206,122900,203366791,1727,1727,1727,1727,0
20231206,122800,203366791,1727,1727,1727,1727,0
20231206,122700,203366791,1727,1727,1727,1727,0
20231206,122600,203366791,1727,1727,1727,1727,0
20231206,122500,203366791,1727,1727,1727,1727,0
20231206,122400,203366791,1727,1727,1727,1727,50
20231206,122300,203280441,1727,1727,1727,1727,0
20231206,122200,203280441,1727,1727,1727,1727,0
20231206,122100,203280441,1727,1727,1727,1727,300
20231206,122000,202762341,1731,1729,1731,1729,724
20231206,121900,201509756,1725,1725,1725,1725,0
20231206,121800,201509756,1725,1725,1725,1725,0
20231206,121700,201509756,1725,1725,1725,1725,0
20231206,121600,201509756,1725,1725,1725,1725,0
20231206,121500,201509756,1725,1725,1725,1725,644
20231206,121400,200398856,1730,1730,1730,1730,0
20231206,121300,200398856,1730,1730,1730,1730,0
20231206,121200,200398856,1730,1730,1730,1730,0
20231206,121100,200398856,1730,1730,1730,1730,1
20231206,121000,200397126,1724,1729,1729,1724,1093
20231206,120900,198512788,1730,1730,1730,1730,0
20231206,120800,198512788,1730,1730,1730,1730,0
20231206,120700,198512788,1730,1730,1730,1730,0
20231206,120600,198512788,1730,1730,1730,1730,50
20231206,120500,198426288,1734,1734,1734,1734,0
20231206,120400,198426288,1734,1734,1734,1734,0
20231206,120300,198426288,1734,1732,1734,1732,2727
20231206,120200,193700002,1731,1731,1731,1731,0
20231206,120100,193700002,1731,1731,1731,1731,35
20231206,120000,193639417,1731,1731,1731,1731,1
20231206,115900,193637686,1731,1731,1731,1731,648
20231206,115800,192515998,1731,1731,1731,1731,0
20231206,115700,192515998,1731,1730,1731,1730,110
20231206,115600,192325627,1730,1730,1730,1730,63
20231206,115500,192216637,1728,1728,1728,1728,0
20231206,115400,192216637,1728,1724,1728,1724,924
20231206,115300,190620513,1724,1724,1724,1724,63
20231206,115200,190511901,1724,1724,1724,1724,63
20231206,115100,190403289,1724,1723,1724,1723,563
20231206,115000,189433177,1723,1724,1724,1723,26
20231206,114900,189388354,1728,1728,1728,1728,0
20231206,114800,189388354,1728,1728,1728,1728,62
20231206,114700,189281218,1727,1727,1727,1727,50
20231206,114600,189194868,1722,1722,1722,1722,99
20231206,114500,189024390,1722,1721,1722,1721,519
20231206,114400,188131190,1720,1720,1720,1720,431
20231206,114300,187389870,1720,1720,1720,1720,2
20231206,114200,187386430,1720,1720,1720,1720,2
20231206,114100,187382990,1709,1709,1709,1709,0
20231206,114000,187382990,1709,1709,1709,1709,0
20231206,113900,187382990,1709,1709,1709,1709,0
20231206,113800,187382990,1709,1708,1710,1708,1198
20231206,113700,185335622,1720,1715,1720,1715,2
20231206,113600,185332187,1713,1713,1713,1713,0
20231206,113500,185332187,1713,1713,1713,1713,0
20231206,113400,185332187,1713,1713,1713,1713,1
20231206,113300,185330474,1714,1714,1714,1714,0
20231206,113200,185330474,1714,1714,1714,1714,0
20231206,113100,185330474,1714,1710,1714,1710,2983
20231206,113000,180227341,1710,1710,1710,1710,0
20231206,112900,180227341,1710,1710,1710,1710,40
20231206,112800,180158941,1700,1700,1700,1700,0
20231206,112700,180158941,1700,1700,1700,1700,739
20231206,112600,178902641,1701,1701,1701,1701,1308
20231206,112500,176677733,1701,1701,1701,1701,499
20231206,112400,175828934,1710,1710,1710,1710,0
20231206,112300,175828934,1710,1710,1710,1710,0
20231206,112200,175828934,1710,1710,1710,1710,0
20231206,112100,175828934,1710,1710,1710,1710,0
20231206,112000,175828934,1710,1710,1710,1710,116
20231206,111900,175630574,1710,1710,1710,1710,2
20231206,111800,175627154,1711,1711,1711,1711,0
20231206,111700,175627154,1711,1711,1711,1711,0
20231206,111600,175627154,1711,1711,1711,1711,52
20231206,111500,175538182,1711,1700,1711,1700,830
20231206,111400,174127072,1700,1690,1700,1690,1003
20231206,111300,172427850,1690,1690,1690,1690,0
20231206,111200,172427850,1690,1690,1690,1690,59
20231206,111100,172328140,1690,1690,1690,1690,0
20231206,111000,172328140,1690,1690,1690,1690,0
20231206,110900,172328140,1690,1690,1690,1690,1
20231206,110800,172326450,1687,1687,1687,1687,0
20231206,110700,172326450,1687,1687,1687,1687,511
20231206,110600,171464393,1687,1686,1687,1686,13
20231206,110500,171442463,1690,1690,1690,1690,0
20231206,110400,171442463,1690,1690,1690,1690,44
20231206,110300,171368103,1682,1682,1682,1682,0
20231206,110200,171368103,1682,1682,1682,1682,0
20231206,110100,171368103,1682,1682,1682,1682,90
20231206,110000,171216723,1682,1682,1682,1682,0
20231206,105900,171216723,1682,1682,1682,1682,1
20231206,105800,171215041,1690,1690,1690,1690,0
20231206,105700,171215041,1690,1690,1690,1690,0
20231206,105600,171215041,1690,1690,1690,1690,2
20231206,105500,171211661,1690,1685,1690,1685,183
20231206,105400,170903301,1685,1685,1685,1685,0
20231206,105300,170903301,1685,1685,1685,1685,53
20231206,105200,170813996,1685,1683,1685,1683,289
20231206,105100,170327113,1678,1683,1683,1678,16
20231206,105000,170300235,1683,1683,1683,1683,3
20231206,104900,170295186,1683,1683,1683,1683,38
20231206,104800,170231232,1683,1683,1683,1683,0
20231206,104700,170231232,1683,1674,1683,1674,1642
20231206,104600,167480022,1675,1675,1675,1675,0
20231206,104500,167480022,1675,1675,1675,1675,0
20231206,104400,167480022,1675,1675,1675,1675,0
20231206,104300,167480022,1675,1675,1675,1675,0
20231206,104200,167480022,1675,1675,1675,1675,0
20231206,104100,167480022,1675,1674,1675,1674,33
20231206,104000,167424774,1669,1669,1669,1669,0
20231206,103900,167424774,1669,1669,1669,1669,580
20231206,103800,166456754,1668,1668,1668,1668,0
20231206,103700,166456754,1668,1668,1668,1668,0
20231206,103600,166456754,1668,1668,1668,1668,0
20231206,103500,166456754,1668,1668,1668,1668,0
20231206,103400,166456754,1668,1668,1668,1668,0
20231206,103300,166456754,1668,1668,1668,1668,0
20231206,103200,166456754,1668,1668,1668,1668,2098
20231206,103100,162957290,1668,1668,1668,1668,0
20231206,103000,162957290,1668,1668,1668,1668,0
20231206,102900,162957290,1668,1668,1668,1668,5
20231206,102800,162948950,1668,1668,1668,1668,0
20231206,102700,162948950,1668,1668,1668,1668,0
20231206,102600,162948950,1668,1668,1668,1668,0
20231206,102500,162948950,1668,1668,1668,1668,130
20231206,102400,162732110,1678,1678,1678,1678,0
20231206,102300,162732110,1678,1678,1678,1678,1
20231206,102200,162730432,1667,1667,1667,1667,0
20231206,102100,162730432,1667,1678,1678,1667,530
20231206,102000,161841422,1666,1666,1666,1666,0
20231206,101900,161841422,1666,1666,1666,1666,1742
20231206,101800,158939250,1666,1666,1666,1665,2500
20231206,101700,154776249,1666,1666,1666,1666,0
20231206,101600,154776249,1666,1666,1666,1666,2500
20231206,101500,150611249,1664,1664,1664,1664,0
20231206,101400,150611249,1664,1674,1674,1664,482
20231206,101300,149807640,1674,1679,1679,1674,1034
20231206,101200,148071604,1679,1679,1679,1679,0
20231206,101100,148071604,1679,1679,1679,1679,1311
20231206,101000,145870435,1679,1679,1679,1679,100
20231206,100900,145702535,1681,1681,1681,1681,1000
20231206,100800,144021535,1681,1667,1681,1667,1872
20231206,100700,140882517,1669,1669,1669,1669,482
20231206,100600,140078059,1667,1667,1667,1667,0
20231206,100500,140078059,1667,1667,1667,1667,42
20231206,100400,140008045,1677,1676,1677,1676,107
20231206,100300,139828636,1676,1665,1676,1665,2023
20231206,100200,136460319,1664,1664,1664,1664,0
20231206,100100,136460319,1664,1664,1664,1664,0
20231206,100000,136460319,1664,1669,1669,1664,888
20231206,095900,134982337,1669,1664,1669,1664,773
20231206,095800,133695165,1663,1663,1663,1663,8
20231206,095700,133681861,1664,1664,1664,1664,1407
20231206,095600,131340613,1662,1662,1662,1662,0
20231206,095500,131340613,1662,1664,1664,1662,2369
20231206,095400,127401804,1663,1663,1663,1663,427
20231206,095300,126691703,1664,1664,1664,1664,874
20231206,095200,125237367,1664,1665,1665,1664,115
20231206,095100,125046002,1665,1665,1665,1665,2
20231206,095000,125042672,1664,1664,1664,1664,1
20231206,094900,125041008,1664,1665,1665,1664,49
20231206,094800,124959436,1676,1675,1676,1675,111
20231206,094700,124773403,1675,1674,1675,1674,693
20231206,094600,123613316,1677,1677,1677,1677,149
20231206,094500,123363443,1679,1662,1679,1662,577
20231206,094400,122400761,1661,1661,1682,1661,950
20231206,094300,120822790,1661,1672,1672,1650,2899
20231206,094200,116014265,1672,1683,1683,1672,5135
20231206,094100,107403485,1695,1695,1695,1695,0
20231206,094000,107403485,1695,1695,1695,1695,0
20231206,093900,107403485,1695,1683,1695,1681,625
20231206,093800,106352596,1695,1695,1695,1695,2
20231206,093700,106349206,1695,1695,1695,1683,3469
20231206,093600,100504878,1686,1686,1686,1685,251
20231206,093500,100081896,1684,1684,1684,1684,0
20231206,093400,100081896,1684,1684,1684,1684,0
20231206,093300,100081896,1684,1697,1698,1681,2034
20231206,093200,96646009,1700,1697,1700,1697,880
20231206,093100,95150183,1693,1699,1699,1693,2093
20231206,093000,91598386,1700,1703,1703,1700,4459
20231206,092900,84017560,1702,1702,1710,1702,1301
20231206,092800,81803250,1701,1702,1702,1701,1601
20231206,092700,79079571,1702,1702,1702,1702,430
20231206,092600,78347711,1713,1713,1713,1713,0
20231206,092500,78347711,1713,1712,1713,1712,12
20231206,092400,78327165,1712,1701,1712,1701,920
20231206,092300,76762025,1715,1715,1715,1715,0
20231206,092200,76762025,1715,1715,1715,1715,3
20231206,092100,76756880,1699,1699,1699,1699,0
20231206,092000,76756880,1699,1700,1700,1699,100
20231206,091900,76586971,1699,1705,1715,1699,3010
20231206,091800,71442358,1707,1709,1709,1707,5162
20231206,091700,62621732,1712,1712,1712,1712,633
20231206,091600,61538036,1702,1702,1702,1702,125
20231206,091500,61325286,1702,1702,1702,1702,0
20231206,091400,61325286,1702,1702,1702,1702,112
20231206,091300,61134662,1702,1702,1702,1702,948
20231206,091200,59521166,1701,1702,1703,1701,2678
20231206,091100,54964016,1713,1715,1715,1713,3979
20231206,091000,48146641,1715,1715,1715,1715,710
20231206,090900,46928991,1715,1715,1715,1715,508
20231206,090800,46057771,1714,1714,1714,1714,0
20231206,090700,46057771,1714,1717,1718,1714,1322
20231206,090600,43789774,1734,1714,1734,1713,3364
20231206,090500,37986178,1713,1714,1714,1713,3115
20231206,090400,32649455,1709,1738,1738,1709,1802
20231206,090300,29555231,1747,1694,1780,1694,1033
20231206,090200,27759770,1681,1691,1694,1681,10285
20231206,090100,10454671,1683,1684,1690,1681,436
20231206,090000,9719613,1676,1675,1676,1674,2983