KissMeData/084680/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,195300,110662423,1338,1338,1338,1338,1202
20231206,195200,110662423,1338,1338,1338,1338,0
20231206,195100,110662423,1338,1338,1338,1338,0
20231206,195000,110662423,1338,1338,1338,1338,0
20231206,194900,110662423,1338,1338,1338,1338,0
20231206,194800,110662423,1338,1338,1338,1338,0
20231206,194700,110662423,1338,1338,1338,1338,0
20231206,194600,110662423,1338,1338,1338,1338,0
20231206,194500,110662423,1338,1338,1338,1338,0
20231206,194400,110662423,1338,1338,1338,1338,0
20231206,194300,110662423,1338,1338,1338,1338,0
20231206,194200,110662423,1338,1338,1338,1338,0
20231206,194100,110662423,1338,1338,1338,1338,0
20231206,194000,110662423,1338,1338,1338,1338,0
20231206,193900,110662423,1338,1338,1338,1338,0
20231206,193800,110662423,1338,1338,1338,1338,0
20231206,193700,110662423,1338,1338,1338,1338,0
20231206,193600,110662423,1338,1338,1338,1338,0
20231206,193500,110662423,1338,1338,1338,1338,0
20231206,193400,110662423,1338,1338,1338,1338,0
20231206,193300,110662423,1338,1338,1338,1338,0
20231206,193200,110662423,1338,1338,1338,1338,0
20231206,193100,110662423,1338,1338,1338,1338,0
20231206,193000,110662423,1338,1338,1338,1338,0
20231206,192900,110662423,1338,1338,1338,1338,0
20231206,192800,110662423,1338,1338,1338,1338,0
20231206,192700,110662423,1338,1338,1338,1338,0
20231206,192600,110662423,1338,1338,1338,1338,0
20231206,192500,110662423,1338,1338,1338,1338,0
20231206,192400,110662423,1338,1338,1338,1338,0
20231206,192300,110662423,1338,1338,1338,1338,1202
20231206,192200,110662423,1338,1338,1338,1338,0
20231206,192100,110662423,1338,1338,1338,1338,0
20231206,192000,110662423,1338,1338,1338,1338,0
20231206,191900,110662423,1338,1338,1338,1338,0
20231206,191800,110662423,1338,1338,1338,1338,0
20231206,191700,110662423,1338,1338,1338,1338,0
20231206,191600,110662423,1338,1338,1338,1338,0
20231206,191500,110662423,1338,1338,1338,1338,0
20231206,191400,110662423,1338,1338,1338,1338,0
20231206,191300,110662423,1338,1338,1338,1338,0
20231206,191200,110662423,1338,1338,1338,1338,0
20231206,191100,110662423,1338,1338,1338,1338,0
20231206,191000,110662423,1338,1338,1338,1338,0
20231206,190900,110662423,1338,1338,1338,1338,0
20231206,190800,110662423,1338,1338,1338,1338,0
20231206,190700,110662423,1338,1338,1338,1338,0
20231206,190600,110662423,1338,1338,1338,1338,0
20231206,190500,110662423,1338,1338,1338,1338,0
20231206,190400,110662423,1338,1338,1338,1338,0
20231206,190300,110662423,1338,1338,1338,1338,0
20231206,190200,110662423,1338,1338,1338,1338,0
20231206,190100,110662423,1338,1338,1338,1338,0
20231206,190000,110662423,1338,1338,1338,1338,0
20231206,185900,110662423,1338,1338,1338,1338,0
20231206,185800,110662423,1338,1338,1338,1338,0
20231206,185700,110662423,1338,1338,1338,1338,0
20231206,185600,110662423,1338,1338,1338,1338,0
20231206,185500,110662423,1338,1338,1338,1338,0
20231206,185400,110662423,1338,1338,1338,1338,0
20231206,185300,110662423,1338,1338,1338,1338,1202
20231206,185200,110662423,1338,1338,1338,1338,0
20231206,185100,110662423,1338,1338,1338,1338,0
20231206,185000,110662423,1338,1338,1338,1338,0
20231206,184900,110662423,1338,1338,1338,1338,0
20231206,184800,110662423,1338,1338,1338,1338,0
20231206,184700,110662423,1338,1338,1338,1338,0
20231206,184600,110662423,1338,1338,1338,1338,0
20231206,184500,110662423,1338,1338,1338,1338,0
20231206,184400,110662423,1338,1338,1338,1338,0
20231206,184300,110662423,1338,1338,1338,1338,0
20231206,184200,110662423,1338,1338,1338,1338,0
20231206,184100,110662423,1338,1338,1338,1338,0
20231206,184000,110662423,1338,1338,1338,1338,0
20231206,183900,110662423,1338,1338,1338,1338,0
20231206,183800,110662423,1338,1338,1338,1338,0
20231206,183700,110662423,1338,1338,1338,1338,0
20231206,183600,110662423,1338,1338,1338,1338,0
20231206,183500,110662423,1338,1338,1338,1338,0
20231206,183400,110662423,1338,1338,1338,1338,0
20231206,183300,110662423,1338,1338,1338,1338,0
20231206,183200,110662423,1338,1338,1338,1338,0
20231206,183100,110662423,1338,1338,1338,1338,0
20231206,183000,110662423,1338,1338,1338,1338,0
20231206,182900,110662423,1338,1338,1338,1338,0
20231206,182800,110662423,1338,1338,1338,1338,0
20231206,182700,110662423,1338,1338,1338,1338,0
20231206,182600,110662423,1338,1338,1338,1338,0
20231206,182500,110662423,1338,1338,1338,1338,0
20231206,182400,110662423,1338,1338,1338,1338,0
20231206,182300,110662423,1338,1338,1338,1338,1202
20231206,182200,110662423,1338,1338,1338,1338,0
20231206,182100,110662423,1338,1338,1338,1338,0
20231206,182000,110662423,1338,1338,1338,1338,0
20231206,181900,110662423,1338,1338,1338,1338,0
20231206,181800,110662423,1338,1338,1338,1338,0
20231206,181700,110662423,1338,1338,1338,1338,0
20231206,181600,110662423,1338,1338,1338,1338,0
20231206,181500,110662423,1338,1338,1338,1338,0
20231206,181400,110662423,1338,1338,1338,1338,0
20231206,181300,110662423,1338,1338,1338,1338,0
20231206,181200,110662423,1338,1338,1338,1338,0
20231206,181100,110662423,1338,1338,1338,1338,0
20231206,181000,110662423,1338,1338,1338,1338,0
20231206,180900,110662423,1338,1338,1338,1338,0
20231206,180800,110662423,1338,1338,1338,1338,0
20231206,180700,110662423,1338,1338,1338,1338,0
20231206,180600,110662423,1338,1338,1338,1338,0
20231206,180500,110662423,1338,1338,1338,1338,0
20231206,180400,110662423,1338,1338,1338,1338,0
20231206,180300,110662423,1338,1338,1338,1338,0
20231206,180200,110662423,1338,1338,1338,1338,0
20231206,180100,110662423,1338,1338,1338,1338,0
20231206,180000,110662423,1338,1338,1338,1338,0
20231206,175900,110662423,1338,1338,1338,1338,0
20231206,175800,110662423,1338,1338,1338,1338,0
20231206,175700,110662423,1338,1338,1338,1338,0
20231206,175600,110662423,1338,1338,1338,1338,0
20231206,175500,110662423,1338,1338,1338,1338,0
20231206,175400,110662423,1338,1338,1338,1338,0
20231206,175300,110662423,1338,1338,1338,1338,1202
20231206,175200,110662423,1338,1338,1338,1338,0
20231206,175100,110662423,1338,1338,1338,1338,0
20231206,175000,110662423,1338,1338,1338,1338,0
20231206,174900,110662423,1338,1338,1338,1338,0
20231206,174800,110662423,1338,1338,1338,1338,0
20231206,174700,110662423,1338,1338,1338,1338,0
20231206,174600,110662423,1338,1338,1338,1338,0
20231206,174500,110662423,1338,1338,1338,1338,0
20231206,174400,110662423,1338,1338,1338,1338,0
20231206,174300,110662423,1338,1338,1338,1338,0
20231206,174200,110662423,1338,1338,1338,1338,0
20231206,174100,110662423,1338,1338,1338,1338,0
20231206,174000,110662423,1338,1338,1338,1338,0
20231206,173900,110662423,1338,1338,1338,1338,0
20231206,173800,110662423,1338,1338,1338,1338,0
20231206,173700,110662423,1338,1338,1338,1338,0
20231206,173600,110662423,1338,1338,1338,1338,0
20231206,173500,110662423,1338,1338,1338,1338,0
20231206,173400,110662423,1338,1338,1338,1338,0
20231206,173300,110662423,1338,1338,1338,1338,0
20231206,173200,110662423,1338,1338,1338,1338,0
20231206,173100,110662423,1338,1338,1338,1338,0
20231206,173000,110662423,1338,1338,1338,1338,0
20231206,172900,110662423,1338,1338,1338,1338,0
20231206,172800,110662423,1338,1338,1338,1338,0
20231206,172700,110662423,1338,1338,1338,1338,0
20231206,172600,110662423,1338,1338,1338,1338,0
20231206,172500,110662423,1338,1338,1338,1338,0
20231206,172400,110662423,1338,1338,1338,1338,0
20231206,172300,110662423,1338,1338,1338,1338,1202
20231206,172200,110662423,1338,1338,1338,1338,0
20231206,172100,110662423,1338,1338,1338,1338,0
20231206,172000,110662423,1338,1338,1338,1338,0
20231206,171900,110662423,1338,1338,1338,1338,0
20231206,171800,110662423,1338,1338,1338,1338,0
20231206,171700,110662423,1338,1338,1338,1338,0
20231206,171600,110662423,1338,1338,1338,1338,0
20231206,171500,110662423,1338,1338,1338,1338,0
20231206,171400,110662423,1338,1338,1338,1338,0
20231206,171300,110662423,1338,1338,1338,1338,0
20231206,171200,110662423,1338,1338,1338,1338,0
20231206,171100,110662423,1338,1338,1338,1338,0
20231206,171000,110662423,1338,1338,1338,1338,0
20231206,170900,110662423,1338,1338,1338,1338,0
20231206,170800,110662423,1338,1338,1338,1338,0
20231206,170700,110662423,1338,1338,1338,1338,0
20231206,170600,110662423,1338,1338,1338,1338,0
20231206,170500,110662423,1338,1338,1338,1338,0
20231206,170400,110662423,1338,1338,1338,1338,0
20231206,170300,110662423,1338,1338,1338,1338,0
20231206,170200,110662423,1338,1338,1338,1338,0
20231206,170100,110662423,1338,1338,1338,1338,0
20231206,170000,110662423,1338,1338,1338,1338,0
20231206,165900,110662423,1338,1338,1338,1338,0
20231206,165800,110662423,1338,1338,1338,1338,0
20231206,165700,110662423,1338,1338,1338,1338,0
20231206,165600,110662423,1338,1338,1338,1338,0
20231206,165500,110662423,1338,1338,1338,1338,0
20231206,165400,110662423,1338,1338,1338,1338,0
20231206,165300,110662423,1338,1338,1338,1338,1202
20231206,165200,110662423,1338,1338,1338,1338,0
20231206,165100,110662423,1338,1338,1338,1338,0
20231206,165000,110662423,1338,1338,1338,1338,0
20231206,164900,110662423,1338,1338,1338,1338,0
20231206,164800,110662423,1338,1338,1338,1338,0
20231206,164700,110662423,1338,1338,1338,1338,0
20231206,164600,110662423,1338,1338,1338,1338,0
20231206,164500,110662423,1338,1338,1338,1338,0
20231206,164400,110662423,1338,1338,1338,1338,0
20231206,164300,110662423,1338,1338,1338,1338,0
20231206,164200,110662423,1338,1338,1338,1338,0
20231206,164100,110662423,1338,1338,1338,1338,0
20231206,164000,110662423,1338,1338,1338,1338,0
20231206,163900,110662423,1338,1338,1338,1338,0
20231206,163800,110662423,1338,1338,1338,1338,0
20231206,163700,110662423,1338,1338,1338,1338,0
20231206,163600,110662423,1338,1338,1338,1338,0
20231206,163500,110662423,1338,1338,1338,1338,0
20231206,163400,110662423,1338,1338,1338,1338,0
20231206,163300,110662423,1338,1338,1338,1338,0
20231206,163200,110662423,1338,1338,1338,1338,0
20231206,163100,110662423,1338,1338,1338,1338,0
20231206,163000,110662423,1338,1338,1338,1338,0
20231206,162900,110662423,1338,1338,1338,1338,0
20231206,162800,110662423,1338,1338,1338,1338,0
20231206,162700,110662423,1338,1338,1338,1338,0
20231206,162600,110662423,1338,1338,1338,1338,0
20231206,162500,110662423,1338,1338,1338,1338,0
20231206,162400,110662423,1338,1338,1338,1338,0
20231206,162300,110662423,1338,1338,1338,1338,1202
20231206,162200,110662423,1338,1338,1338,1338,0
20231206,162100,110662423,1338,1338,1338,1338,0
20231206,162000,110662423,1338,1338,1338,1338,0
20231206,161900,110662423,1338,1338,1338,1338,0
20231206,161800,110662423,1338,1338,1338,1338,0
20231206,161700,110662423,1338,1338,1338,1338,0
20231206,161600,110662423,1338,1338,1338,1338,0
20231206,161500,110662423,1338,1338,1338,1338,0
20231206,161400,110662423,1338,1338,1338,1338,0
20231206,161300,110662423,1338,1338,1338,1338,0
20231206,161200,110662423,1338,1338,1338,1338,0
20231206,161100,110662423,1338,1338,1338,1338,0
20231206,161000,110662423,1338,1338,1338,1338,0
20231206,160900,110662423,1338,1338,1338,1338,0
20231206,160800,110662423,1338,1338,1338,1338,0
20231206,160700,110662423,1338,1338,1338,1338,0
20231206,160600,110662423,1338,1338,1338,1338,0
20231206,160500,110662423,1338,1338,1338,1338,0
20231206,160400,110662423,1338,1338,1338,1338,0
20231206,160300,110662423,1338,1338,1338,1338,0
20231206,160200,110662423,1338,1338,1338,1338,0
20231206,160100,110662423,1338,1338,1338,1338,0
20231206,160000,110662423,1338,1338,1338,1338,0
20231206,155900,110662423,1338,1338,1338,1338,0
20231206,155800,110662423,1338,1338,1338,1338,0
20231206,155700,110662423,1338,1338,1338,1338,0
20231206,155600,110662423,1338,1338,1338,1338,0
20231206,155500,110662423,1338,1338,1338,1338,0
20231206,155400,110662423,1338,1338,1338,1338,0
20231206,155300,110662423,1338,1338,1338,1338,1202
20231206,155200,110662423,1338,1338,1338,1338,0
20231206,155100,110662423,1338,1338,1338,1338,0
20231206,155000,110662423,1338,1338,1338,1338,0
20231206,154900,110662423,1338,1338,1338,1338,0
20231206,154800,110662423,1338,1338,1338,1338,0
20231206,154700,110662423,1338,1338,1338,1338,0
20231206,154600,110662423,1338,1338,1338,1338,0
20231206,154500,110662423,1338,1338,1338,1338,0
20231206,154400,110662423,1338,1338,1338,1338,0
20231206,154300,110662423,1338,1338,1338,1338,0
20231206,154200,110662423,1338,1338,1338,1338,0
20231206,154100,110662423,1338,1338,1338,1338,0
20231206,154000,110662423,1338,1338,1338,1338,0
20231206,153900,110662423,1338,1338,1338,1338,0
20231206,153800,110662423,1338,1338,1338,1338,0
20231206,153700,110662423,1338,1338,1338,1338,0
20231206,153600,110662423,1338,1338,1338,1338,0
20231206,153500,110662423,1338,1338,1338,1338,0
20231206,153400,110662423,1338,1338,1338,1338,0
20231206,153300,110662423,1338,1338,1338,1338,0
20231206,153200,110662423,1338,1338,1338,1338,0
20231206,153100,110662423,1338,1338,1338,1338,0
20231206,153000,110662423,1338,1338,1338,1338,1202
20231206,152900,109054147,1338,1338,1338,1338,0
20231206,152800,109054147,1338,1338,1338,1338,0
20231206,152700,109054147,1338,1338,1338,1338,0
20231206,152600,109054147,1338,1338,1338,1338,0
20231206,152500,109054147,1338,1338,1338,1338,0
20231206,152400,109054147,1338,1338,1338,1338,0
20231206,152300,109054147,1338,1338,1338,1338,0
20231206,152200,109054147,1338,1338,1338,1338,0
20231206,152100,109054147,1338,1338,1338,1338,0
20231206,152000,109054147,1338,1338,1338,1338,0
20231206,151900,109054147,1338,1339,1339,1338,251
20231206,151800,108718059,1339,1338,1339,1338,11
20231206,151700,108703331,1339,1339,1339,1339,50
20231206,151600,108636381,1339,1338,1339,1338,60
20231206,151500,108556073,1338,1338,1338,1338,54
20231206,151400,108483821,1338,1338,1338,1332,50
20231206,151300,108416981,1338,1338,1338,1338,40
20231206,151200,108363461,1338,1338,1338,1338,41
20231206,151100,108308603,1338,1338,1338,1338,40
20231206,151000,108255083,1338,1338,1338,1338,42
20231206,150900,108198887,1338,1338,1338,1338,41
20231206,150800,108144029,1339,1339,1339,1339,55
20231206,150700,108070384,1339,1339,1339,1339,42
20231206,150600,108014146,1339,1339,1339,1339,41
20231206,150500,107959247,1339,1339,1339,1339,42
20231206,150400,107903009,1339,1339,1339,1339,42
20231206,150300,107846771,1339,1339,1339,1339,41
20231206,150200,107791872,1339,1339,1339,1339,69
20231206,150100,107699481,1332,1339,1339,1332,38
20231206,150000,107648669,1339,1339,1339,1339,42
20231206,145900,107592431,1339,1339,1339,1339,54
20231206,145800,107520125,1339,1339,1339,1339,42
20231206,145700,107463887,1339,1339,1339,1339,41
20231206,145600,107408988,1339,1339,1339,1339,56
20231206,145500,107334004,1339,1339,1339,1339,42
20231206,145400,107277766,1339,1339,1339,1339,41
20231206,145300,107222867,1339,1339,1339,1339,55
20231206,145200,107149222,1339,1339,1339,1339,40
20231206,145100,107095662,1339,1339,1339,1339,42
20231206,145000,107039424,1339,1341,1341,1339,3630
20231206,144900,102178828,1341,1341,1342,1341,43
20231206,144800,102121157,1341,1339,1341,1339,489
20231206,144700,101465592,1339,1339,1339,1339,55
20231206,144600,101391947,1339,1339,1339,1339,0
20231206,144500,101391947,1339,1339,1339,1339,0
20231206,144400,101391947,1339,1339,1339,1339,0
20231206,144300,101391947,1339,1339,1339,1339,0
20231206,144200,101391947,1339,1339,1339,1339,1
20231206,144100,101390608,1339,1339,1339,1339,0
20231206,144000,101390608,1339,1339,1339,1339,2
20231206,143900,101387930,1339,1339,1339,1339,0
20231206,143800,101387930,1339,1339,1339,1339,1
20231206,143700,101386591,1331,1331,1331,1331,180
20231206,143600,101147011,1341,1341,1341,1341,1
20231206,143500,101145670,1341,1341,1341,1341,0
20231206,143400,101145670,1341,1341,1341,1341,0
20231206,143300,101145670,1341,1341,1341,1341,0
20231206,143200,101145670,1341,1341,1341,1341,1
20231206,143100,101144329,1340,1339,1340,1339,2029
20231206,143000,98426104,1339,1339,1339,1339,0
20231206,142900,98426104,1339,1339,1339,1339,0
20231206,142800,98426104,1339,1339,1339,1339,1
20231206,142700,98424765,1331,1331,1331,1331,0
20231206,142600,98424765,1331,1331,1331,1331,0
20231206,142500,98424765,1331,1331,1331,1331,0
20231206,142400,98424765,1331,1331,1331,1331,1000
20231206,142300,97093765,1331,1331,1331,1331,125
20231206,142200,96927390,1340,1340,1340,1340,0
20231206,142100,96927390,1340,1340,1340,1340,1
20231206,142000,96926050,1338,1338,1338,1338,0
20231206,141900,96926050,1338,1338,1338,1338,1442
20231206,141800,94996654,1338,1338,1338,1338,1
20231206,141700,94995316,1333,1331,1333,1331,1445
20231206,141600,93070913,1331,1331,1331,1331,82
20231206,141500,92961771,1330,1330,1330,1330,0
20231206,141400,92961771,1330,1330,1330,1330,0
20231206,141300,92961771,1330,1330,1330,1330,0
20231206,141200,92961771,1330,1330,1330,1330,816
20231206,141100,91876491,1330,1330,1330,1330,125
20231206,141000,91710241,1330,1330,1330,1330,0
20231206,140900,91710241,1330,1330,1330,1330,0
20231206,140800,91710241,1330,1330,1330,1330,50
20231206,140700,91643741,1330,1330,1330,1330,15
20231206,140600,91623791,1329,1329,1329,1329,0
20231206,140500,91623791,1329,1329,1329,1329,1000
20231206,140400,90294791,1330,1330,1330,1330,0
20231206,140300,90294791,1330,1330,1330,1330,0
20231206,140200,90294791,1330,1330,1331,1330,3765
20231206,140100,85285287,1329,1329,1329,1329,0
20231206,140000,85285287,1329,1329,1329,1329,11
20231206,135900,85270668,1329,1329,1329,1329,43
20231206,135800,85213521,1329,1329,1329,1329,10
20231206,135700,85200231,1329,1329,1329,1329,1
20231206,135600,85198902,1329,1330,1330,1329,30
20231206,135500,85159029,1330,1330,1330,1330,200
20231206,135400,84893029,1330,1330,1330,1330,100
20231206,135300,84760029,1330,1330,1330,1330,0
20231206,135200,84760029,1330,1330,1330,1330,2040
20231206,135100,82046829,1330,1330,1330,1330,0
20231206,135000,82046829,1330,1330,1330,1330,0
20231206,134900,82046829,1330,1330,1330,1330,41
20231206,134800,81992299,1330,1330,1330,1330,0
20231206,134700,81992299,1330,1330,1330,1330,0
20231206,134600,81992299,1330,1330,1330,1330,0
20231206,134500,81992299,1330,1331,1331,1330,41
20231206,134400,81937768,1331,1331,1331,1331,0
20231206,134300,81937768,1331,1331,1331,1331,6
20231206,134200,81929782,1330,1330,1330,1330,41
20231206,134100,81875252,1330,1330,1330,1330,0
20231206,134000,81875252,1330,1330,1330,1330,0
20231206,133900,81875252,1330,1330,1330,1330,0
20231206,133800,81875252,1330,1331,1331,1330,43
20231206,133700,81818059,1330,1330,1330,1330,0
20231206,133600,81818059,1330,1330,1330,1330,0
20231206,133500,81818059,1330,1330,1330,1330,41
20231206,133400,81763529,1331,1331,1331,1331,0
20231206,133300,81763529,1331,1331,1331,1331,0
20231206,133200,81763529,1331,1331,1331,1331,0
20231206,133100,81763529,1331,1330,1331,1330,41
20231206,133000,81708997,1331,1331,1331,1331,163
20231206,132900,81492044,1331,1331,1331,1331,0
20231206,132800,81492044,1331,1331,1331,1331,39
20231206,132700,81440135,1333,1333,1333,1333,1
20231206,132600,81438802,1330,1330,1330,1330,65
20231206,132500,81352352,1331,1331,1331,1331,1
20231206,132400,81351021,1330,1330,1330,1330,40
20231206,132300,81297821,1332,1332,1332,1332,1
20231206,132200,81296489,1331,1331,1331,1331,1
20231206,132100,81295158,1330,1330,1330,1330,40
20231206,132000,81241958,1331,1331,1331,1331,0
20231206,131900,81241958,1331,1331,1331,1331,0
20231206,131800,81241958,1331,1331,1331,1331,0
20231206,131700,81241958,1331,1330,1331,1330,40
20231206,131600,81188757,1331,1331,1331,1331,0
20231206,131500,81188757,1331,1331,1331,1331,0
20231206,131400,81188757,1331,1332,1332,1331,28
20231206,131300,81151488,1332,1332,1332,1332,0
20231206,131200,81151488,1332,1332,1332,1332,0
20231206,131100,81151488,1332,1332,1332,1332,1
20231206,131000,81150156,1331,1331,1331,1331,39
20231206,130900,81098247,1333,1333,1333,1333,0
20231206,130800,81098247,1333,1333,1333,1333,0
20231206,130700,81098247,1333,1333,1333,1333,28
20231206,130600,81060923,1338,1338,1338,1338,0
20231206,130500,81060923,1338,1338,1338,1338,0
20231206,130400,81060923,1338,1338,1338,1338,0
20231206,130300,81060923,1338,1338,1338,1338,0
20231206,130200,81060923,1338,1338,1338,1338,3
20231206,130100,81056909,1332,1331,1332,1331,965
20231206,130000,79771542,1331,1330,1331,1330,28
20231206,125900,79734301,1331,1331,1331,1331,78
20231206,125800,79630483,1330,1330,1330,1330,0
20231206,125700,79630483,1330,1330,1330,1330,0
20231206,125600,79630483,1330,1330,1330,1330,40
20231206,125500,79577283,1330,1330,1330,1330,0
20231206,125400,79577283,1330,1330,1330,1330,0
20231206,125300,79577283,1330,1330,1330,1330,0
20231206,125200,79577283,1330,1330,1330,1330,41
20231206,125100,79522753,1331,1331,1331,1331,0
20231206,125000,79522753,1331,1331,1331,1331,13
20231206,124900,79505450,1330,1329,1330,1329,41
20231206,124800,79450960,1330,1330,1330,1330,0
20231206,124700,79450960,1330,1330,1330,1330,0
20231206,124600,79450960,1330,1330,1330,1330,0
20231206,124500,79450960,1330,1331,1331,1330,28
20231206,124400,79413719,1330,1330,1330,1330,0
20231206,124300,79413719,1330,1330,1330,1330,103
20231206,124200,79276729,1329,1329,1329,1329,27
20231206,124100,79240846,1332,1332,1332,1332,0
20231206,124000,79240846,1332,1332,1332,1332,1
20231206,123900,79239514,1331,1330,1331,1330,14
20231206,123800,79220893,1329,1329,1329,1329,27
20231206,123700,79185010,1332,1331,1332,1331,11
20231206,123600,79170368,1330,1330,1330,1330,11
20231206,123500,79155738,1329,1330,1330,1329,29
20231206,123400,79117195,1330,1330,1330,1330,2
20231206,123300,79114535,1329,1329,1329,1329,0
20231206,123200,79114535,1329,1329,1329,1329,0
20231206,123100,79114535,1329,1329,1329,1329,41
20231206,123000,79060046,1329,1329,1329,1329,0
20231206,122900,79060046,1329,1329,1329,1329,0
20231206,122800,79060046,1329,1329,1329,1329,39
20231206,122700,79008215,1330,1330,1330,1330,0
20231206,122600,79008215,1330,1330,1330,1330,0
20231206,122500,79008215,1330,1330,1330,1330,15
20231206,122400,78988265,1330,1330,1330,1330,26
20231206,122300,78953685,1330,1330,1330,1330,0
20231206,122200,78953685,1330,1330,1330,1330,0
20231206,122100,78953685,1330,1330,1330,1330,40
20231206,122000,78900485,1330,1330,1330,1330,148
20231206,121900,78703645,1330,1330,1330,1330,2
20231206,121800,78700985,1330,1330,1330,1330,0
20231206,121700,78700985,1330,1330,1330,1329,230
20231206,121600,78395124,1330,1330,1330,1330,0
20231206,121500,78395124,1330,1330,1330,1330,35
20231206,121400,78348574,1329,1329,1330,1329,216
20231206,121300,78061435,1330,1330,1330,1330,6
20231206,121200,78053455,1330,1330,1330,1330,0
20231206,121100,78053455,1330,1330,1330,1330,1
20231206,121000,78052125,1329,1331,1331,1329,41
20231206,120900,77997634,1329,1329,1329,1329,9
20231206,120800,77985673,1329,1329,1329,1329,0
20231206,120700,77985673,1329,1329,1330,1329,640
20231206,120600,77135100,1328,1328,1328,1328,1002
20231206,120500,75804444,1328,1329,1331,1328,270
20231206,120400,75445833,1329,1329,1329,1329,400
20231206,120300,74914233,1330,1330,1331,1330,2001
20231206,120200,72252902,1330,1330,1330,1330,0
20231206,120100,72252902,1330,1330,1330,1330,759
20231206,120000,71243432,1330,1330,1330,1330,243
20231206,115900,70920242,1332,1329,1332,1329,19
20231206,115800,70894988,1332,1332,1332,1332,1
20231206,115700,70893656,1329,1329,1329,1329,15
20231206,115600,70873721,1332,1332,1332,1332,0
20231206,115500,70873721,1332,1330,1332,1330,5
20231206,115400,70867069,1329,1330,1330,1329,12
20231206,115300,70851117,1332,1332,1332,1332,1
20231206,115200,70849785,1330,1330,1330,1330,16
20231206,115100,70828505,1332,1332,1332,1332,1
20231206,115000,70827173,1330,1330,1330,1330,0
20231206,114900,70827173,1330,1330,1330,1330,18
20231206,114800,70803233,1332,1332,1332,1332,3
20231206,114700,70799237,1329,1330,1330,1329,16
20231206,114600,70777967,1332,1332,1332,1332,101
20231206,114500,70643435,1329,1329,1329,1329,16
20231206,114400,70622171,1329,1329,1329,1329,48
20231206,114300,70558379,1328,1328,1328,1328,0
20231206,114200,70558379,1328,1328,1328,1328,16
20231206,114100,70537131,1328,1328,1328,1328,0
20231206,114000,70537131,1328,1328,1328,1328,0
20231206,113900,70537131,1328,1328,1328,1328,16
20231206,113800,70515883,1329,1329,1329,1329,1
20231206,113700,70514554,1328,1328,1328,1328,18
20231206,113600,70490650,1329,1329,1329,1329,0
20231206,113500,70490650,1329,1328,1329,1328,18
20231206,113400,70466745,1329,1329,1329,1329,2
20231206,113300,70464087,1328,1328,1328,1328,0
20231206,113200,70464087,1328,1328,1328,1328,15
20231206,113100,70444167,1328,1328,1328,1328,0
20231206,113000,70444167,1328,1328,1328,1328,18
20231206,112900,70420263,1328,1330,1330,1328,1532
20231206,112800,68384260,1329,1329,1329,1329,0
20231206,112700,68384260,1329,1329,1329,1329,17
20231206,112600,68361667,1329,1329,1329,1329,0
20231206,112500,68361667,1329,1329,1329,1329,17
20231206,112400,68339074,1330,1330,1330,1330,2877
20231206,112300,64512664,1330,1330,1330,1330,0
20231206,112200,64512664,1330,1330,1330,1330,16
20231206,112100,64491384,1332,1332,1332,1332,0
20231206,112000,64491384,1332,1330,1332,1330,18
20231206,111900,64467442,1332,1332,1332,1332,1
20231206,111800,64466110,1332,1330,1332,1330,18
20231206,111700,64442168,1330,1330,1330,1330,0
20231206,111600,64442168,1330,1330,1330,1330,0
20231206,111500,64442168,1330,1330,1330,1330,17
20231206,111400,64419558,1330,1331,1331,1330,2000
20231206,111300,61759434,1331,1331,1331,1331,15
20231206,111200,61739469,1332,1332,1332,1332,0
20231206,111100,61739469,1332,1332,1332,1332,1
20231206,111000,61738137,1331,1331,1331,1331,18
20231206,110900,61714179,1331,1331,1331,1331,0
20231206,110800,61714179,1331,1331,1331,1331,17
20231206,110700,61691552,1332,1332,1332,1332,1
20231206,110600,61690220,1331,1331,1331,1331,0
20231206,110500,61690220,1331,1332,1332,1331,18
20231206,110400,61666261,1331,1331,1331,1331,0
20231206,110300,61666261,1331,1331,1331,1331,16
20231206,110200,61644965,1332,1332,1332,1332,309
20231206,110100,61233377,1332,1332,1332,1332,0
20231206,110000,61233377,1332,1332,1332,1332,17
20231206,105900,61210733,1332,1332,1332,1332,0
20231206,105800,61210733,1332,1332,1332,1332,17
20231206,105700,61188089,1338,1338,1338,1338,0
20231206,105600,61188089,1338,1331,1338,1331,18
20231206,105500,61164124,1338,1338,1338,1338,0
20231206,105400,61164124,1338,1338,1338,1338,3
20231206,105300,61160110,1338,1340,1340,1338,17
20231206,105200,61137362,1340,1338,1340,1338,81
20231206,105100,61028982,1338,1338,1338,1338,167
20231206,105000,60805536,1338,1338,1338,1338,0
20231206,104900,60805536,1338,1338,1338,1338,0
20231206,104800,60805536,1338,1338,1338,1338,17
20231206,104700,60782790,1340,1340,1340,1338,3
20231206,104600,60778772,1338,1330,1338,1330,2736
20231206,104500,57118148,1338,1338,1338,1330,27
20231206,104400,57082222,1331,1331,1331,1331,2
20231206,104300,57079560,1331,1331,1338,1331,19
20231206,104200,57054264,1331,1331,1331,1331,21
20231206,104100,57026313,1330,1331,1331,1330,85
20231206,104000,56913195,1331,1331,1331,1331,1
20231206,103900,56911864,1330,1330,1331,1330,1804
20231206,103800,54510757,1330,1330,1330,1330,0
20231206,103700,54510757,1330,1330,1330,1330,0
20231206,103600,54510757,1330,1330,1330,1330,17
20231206,103500,54488147,1330,1330,1330,1330,0
20231206,103400,54488147,1330,1330,1330,1330,16
20231206,103300,54466867,1331,1331,1331,1331,100
20231206,103200,54333767,1330,1330,1330,1330,0
20231206,103100,54333767,1330,1330,1330,1330,17
20231206,103000,54311157,1328,1328,1328,1328,0
20231206,102900,54311157,1328,1328,1328,1328,17
20231206,102800,54288581,1328,1328,1328,1328,630
20231206,102700,53451941,1328,1330,1330,1328,2409
20231206,102600,50252069,1330,1330,1330,1330,1019
20231206,102500,48896799,1330,1330,1330,1330,0
20231206,102400,48896799,1330,1330,1330,1330,15
20231206,102300,48876849,1331,1338,1338,1331,539
20231206,102200,48159426,1331,1331,1331,1331,0
20231206,102100,48159426,1331,1331,1331,1331,17
20231206,102000,48136799,1338,1338,1338,1338,2
20231206,101900,48134123,1331,1331,1331,1331,18
20231206,101800,48110165,1338,1338,1338,1338,0
20231206,101700,48110165,1338,1331,1338,1331,17
20231206,101600,48087531,1331,1331,1331,1331,0
20231206,101500,48087531,1331,1331,1331,1331,0
20231206,101400,48087531,1331,1331,1331,1331,16
20231206,101300,48066235,1338,1338,1338,1338,0
20231206,101200,48066235,1338,1338,1338,1331,21
20231206,101100,48038263,1338,1338,1338,1338,0
20231206,101000,48038263,1338,1338,1338,1338,4
20231206,100900,48032911,1331,1331,1331,1331,16
20231206,100800,48011615,1331,1331,1331,1331,0
20231206,100700,48011615,1331,1338,1338,1331,28
20231206,100600,47974277,1338,1338,1338,1338,7
20231206,100500,47964911,1338,1338,1338,1338,15
20231206,100400,47944841,1331,1331,1331,1331,21
20231206,100300,47916890,1338,1338,1338,1338,0
20231206,100200,47916890,1338,1331,1338,1331,17
20231206,100100,47894256,1338,1338,1338,1338,3
20231206,100000,47890242,1331,1331,1331,1331,18
20231206,095900,47866284,1338,1338,1338,1338,1526
20231206,095800,45824496,1338,1338,1338,1338,0
20231206,095700,45824496,1338,1338,1338,1338,0
20231206,095600,45824496,1338,1338,1338,1338,5
20231206,095500,45817806,1338,1338,1338,1338,0
20231206,095400,45817806,1338,1338,1338,1338,0
20231206,095300,45817806,1338,1338,1338,1338,0
20231206,095200,45817806,1338,1338,1338,1338,0
20231206,095100,45817806,1338,1338,1338,1338,0
20231206,095000,45817806,1338,1338,1338,1338,5
20231206,094900,45811116,1338,1338,1338,1338,20
20231206,094800,45784356,1338,1338,1338,1338,0
20231206,094700,45784356,1338,1338,1338,1338,0
20231206,094600,45784356,1338,1338,1338,1338,0
20231206,094500,45784356,1338,1338,1338,1338,0
20231206,094400,45784356,1338,1338,1338,1338,300
20231206,094300,45382956,1340,1333,1340,1333,25000
20231206,094200,11897933,1333,1333,1333,1333,0
20231206,094100,11897933,1333,1333,1333,1333,0
20231206,094000,11897933,1333,1333,1333,1333,0
20231206,093900,11897933,1333,1333,1333,1333,6
20231206,093800,11889935,1335,1328,1335,1328,301
20231206,093700,11490200,1336,1336,1336,1336,200
20231206,093600,11223000,1336,1336,1336,1336,6
20231206,093500,11214984,1336,1336,1336,1336,30
20231206,093400,11174904,1336,1336,1336,1336,2
20231206,093300,11172232,1328,1328,1328,1328,0
20231206,093200,11172232,1328,1336,1337,1328,1694
20231206,093100,8921057,1337,1333,1337,1333,69
20231206,093000,8829056,1334,1334,1334,1334,100
20231206,092900,8695656,1335,1335,1335,1335,0
20231206,092800,8695656,1335,1331,1335,1329,1185
20231206,092700,7119419,1332,1332,1332,1332,42
20231206,092600,7063475,1331,1332,1332,1331,52
20231206,092500,6994218,1336,1333,1336,1332,43
20231206,092400,6936897,1338,1338,1338,1338,0
20231206,092300,6936897,1338,1338,1338,1338,0
20231206,092200,6936897,1338,1338,1338,1338,0
20231206,092100,6936897,1338,1338,1338,1338,0
20231206,092000,6936897,1338,1338,1338,1338,100
20231206,091900,6803097,1338,1338,1338,1338,0
20231206,091800,6803097,1338,1338,1338,1338,0
20231206,091700,6803097,1338,1338,1338,1338,0
20231206,091600,6803097,1338,1338,1338,1338,0
20231206,091500,6803097,1338,1338,1338,1338,0
20231206,091400,6803097,1338,1338,1338,1338,2
20231206,091300,6800421,1331,1331,1331,1331,2
20231206,091200,6797759,1339,1339,1339,1339,0
20231206,091100,6797759,1339,1339,1339,1339,0
20231206,091000,6797759,1339,1337,1339,1337,3000
20231206,090900,2780763,1339,1339,1339,1339,0
20231206,090800,2780763,1339,1339,1339,1339,0
20231206,090700,2780763,1339,1339,1339,1338,292
20231206,090600,2389786,1339,1339,1339,1339,1
20231206,090500,2388447,1340,1340,1340,1340,100
20231206,090400,2254447,1340,1340,1340,1340,47
20231206,090300,2191467,1340,1340,1340,1340,1
20231206,090200,2190127,1343,1325,1343,1325,1069
20231206,090100,758979,1324,1322,1324,1322,18
20231206,090000,735162,1321,1315,1321,1315,559