KissMeData/040610/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,192200,112876470,1576,1576,1576,1576,2511
20231204,192100,112876470,1576,1576,1576,1576,0
20231204,192000,112876470,1576,1576,1576,1576,0
20231204,191900,112876470,1576,1576,1576,1576,0
20231204,191800,112876470,1576,1576,1576,1576,0
20231204,191700,112876470,1576,1576,1576,1576,0
20231204,191600,112876470,1576,1576,1576,1576,0
20231204,191500,112876470,1576,1576,1576,1576,0
20231204,191400,112876470,1576,1576,1576,1576,0
20231204,191300,112876470,1576,1576,1576,1576,0
20231204,191200,112876470,1576,1576,1576,1576,0
20231204,191100,112876470,1576,1576,1576,1576,0
20231204,191000,112876470,1576,1576,1576,1576,0
20231204,190900,112876470,1576,1576,1576,1576,0
20231204,190800,112876470,1576,1576,1576,1576,0
20231204,190700,112876470,1576,1576,1576,1576,0
20231204,190600,112876470,1576,1576,1576,1576,0
20231204,190500,112876470,1576,1576,1576,1576,0
20231204,190400,112876470,1576,1576,1576,1576,0
20231204,190300,112876470,1576,1576,1576,1576,0
20231204,190200,112876470,1576,1576,1576,1576,0
20231204,190100,112876470,1576,1576,1576,1576,0
20231204,190000,112876470,1576,1576,1576,1576,0
20231204,185900,112876470,1576,1576,1576,1576,0
20231204,185800,112876470,1576,1576,1576,1576,0
20231204,185700,112876470,1576,1576,1576,1576,0
20231204,185600,112876470,1576,1576,1576,1576,0
20231204,185500,112876470,1576,1576,1576,1576,0
20231204,185400,112876470,1576,1576,1576,1576,0
20231204,185300,112876470,1576,1576,1576,1576,0
20231204,185200,112876470,1576,1576,1576,1576,2511
20231204,185100,112876470,1576,1576,1576,1576,0
20231204,185000,112876470,1576,1576,1576,1576,0
20231204,184900,112876470,1576,1576,1576,1576,0
20231204,184800,112876470,1576,1576,1576,1576,0
20231204,184700,112876470,1576,1576,1576,1576,0
20231204,184600,112876470,1576,1576,1576,1576,0
20231204,184500,112876470,1576,1576,1576,1576,0
20231204,184400,112876470,1576,1576,1576,1576,0
20231204,184300,112876470,1576,1576,1576,1576,0
20231204,184200,112876470,1576,1576,1576,1576,0
20231204,184100,112876470,1576,1576,1576,1576,0
20231204,184000,112876470,1576,1576,1576,1576,0
20231204,183900,112876470,1576,1576,1576,1576,0
20231204,183800,112876470,1576,1576,1576,1576,0
20231204,183700,112876470,1576,1576,1576,1576,0
20231204,183600,112876470,1576,1576,1576,1576,0
20231204,183500,112876470,1576,1576,1576,1576,0
20231204,183400,112876470,1576,1576,1576,1576,0
20231204,183300,112876470,1576,1576,1576,1576,0
20231204,183200,112876470,1576,1576,1576,1576,0
20231204,183100,112876470,1576,1576,1576,1576,0
20231204,183000,112876470,1576,1576,1576,1576,0
20231204,182900,112876470,1576,1576,1576,1576,0
20231204,182800,112876470,1576,1576,1576,1576,0
20231204,182700,112876470,1576,1576,1576,1576,0
20231204,182600,112876470,1576,1576,1576,1576,0
20231204,182500,112876470,1576,1576,1576,1576,0
20231204,182400,112876470,1576,1576,1576,1576,0
20231204,182300,112876470,1576,1576,1576,1576,0
20231204,182200,112876470,1576,1576,1576,1576,2511
20231204,182100,112876470,1576,1576,1576,1576,0
20231204,182000,112876470,1576,1576,1576,1576,0
20231204,181900,112876470,1576,1576,1576,1576,0
20231204,181800,112876470,1576,1576,1576,1576,0
20231204,181700,112876470,1576,1576,1576,1576,0
20231204,181600,112876470,1576,1576,1576,1576,0
20231204,181500,112876470,1576,1576,1576,1576,0
20231204,181400,112876470,1576,1576,1576,1576,0
20231204,181300,112876470,1576,1576,1576,1576,0
20231204,181200,112876470,1576,1576,1576,1576,0
20231204,181100,112876470,1576,1576,1576,1576,0
20231204,181000,112876470,1576,1576,1576,1576,0
20231204,180900,112876470,1576,1576,1576,1576,0
20231204,180800,112876470,1576,1576,1576,1576,0
20231204,180700,112876470,1576,1576,1576,1576,0
20231204,180600,112876470,1576,1576,1576,1576,0
20231204,180500,112876470,1576,1576,1576,1576,0
20231204,180400,112876470,1576,1576,1576,1576,0
20231204,180300,112876470,1576,1576,1576,1576,0
20231204,180200,112876470,1576,1576,1576,1576,0
20231204,180100,112876470,1576,1576,1576,1576,0
20231204,180000,112876470,1576,1576,1576,1576,0
20231204,175900,112876470,1576,1576,1576,1576,0
20231204,175800,112876470,1576,1576,1576,1576,0
20231204,175700,112876470,1576,1576,1576,1576,0
20231204,175600,112876470,1576,1576,1576,1576,0
20231204,175500,112876470,1576,1576,1576,1576,0
20231204,175400,112876470,1576,1576,1576,1576,0
20231204,175300,112876470,1576,1576,1576,1576,0
20231204,175200,112876470,1576,1576,1576,1576,2511
20231204,175100,112876470,1576,1576,1576,1576,0
20231204,175000,112876470,1576,1576,1576,1576,0
20231204,174900,112876470,1576,1576,1576,1576,0
20231204,174800,112876470,1576,1576,1576,1576,0
20231204,174700,112876470,1576,1576,1576,1576,0
20231204,174600,112876470,1576,1576,1576,1576,0
20231204,174500,112876470,1576,1576,1576,1576,0
20231204,174400,112876470,1576,1576,1576,1576,0
20231204,174300,112876470,1576,1576,1576,1576,0
20231204,174200,112876470,1576,1576,1576,1576,0
20231204,174100,112876470,1576,1576,1576,1576,0
20231204,174000,112876470,1576,1576,1576,1576,0
20231204,173900,112876470,1576,1576,1576,1576,0
20231204,173800,112876470,1576,1576,1576,1576,0
20231204,173700,112876470,1576,1576,1576,1576,0
20231204,173600,112876470,1576,1576,1576,1576,0
20231204,173500,112876470,1576,1576,1576,1576,0
20231204,173400,112876470,1576,1576,1576,1576,0
20231204,173300,112876470,1576,1576,1576,1576,0
20231204,173200,112876470,1576,1576,1576,1576,0
20231204,173100,112876470,1576,1576,1576,1576,0
20231204,173000,112876470,1576,1576,1576,1576,0
20231204,172900,112876470,1576,1576,1576,1576,0
20231204,172800,112876470,1576,1576,1576,1576,0
20231204,172700,112876470,1576,1576,1576,1576,0
20231204,172600,112876470,1576,1576,1576,1576,0
20231204,172500,112876470,1576,1576,1576,1576,0
20231204,172400,112876470,1576,1576,1576,1576,0
20231204,172300,112876470,1576,1576,1576,1576,0
20231204,172200,112876470,1576,1576,1576,1576,2511
20231204,172100,112876470,1576,1576,1576,1576,0
20231204,172000,112876470,1576,1576,1576,1576,0
20231204,171900,112876470,1576,1576,1576,1576,0
20231204,171800,112876470,1576,1576,1576,1576,0
20231204,171700,112876470,1576,1576,1576,1576,0
20231204,171600,112876470,1576,1576,1576,1576,0
20231204,171500,112876470,1576,1576,1576,1576,0
20231204,171400,112876470,1576,1576,1576,1576,0
20231204,171300,112876470,1576,1576,1576,1576,0
20231204,171200,112876470,1576,1576,1576,1576,0
20231204,171100,112876470,1576,1576,1576,1576,0
20231204,171000,112876470,1576,1576,1576,1576,0
20231204,170900,112876470,1576,1576,1576,1576,0
20231204,170800,112876470,1576,1576,1576,1576,0
20231204,170700,112876470,1576,1576,1576,1576,0
20231204,170600,112876470,1576,1576,1576,1576,0
20231204,170500,112876470,1576,1576,1576,1576,0
20231204,170400,112876470,1576,1576,1576,1576,0
20231204,170300,112876470,1576,1576,1576,1576,0
20231204,170200,112876470,1576,1576,1576,1576,0
20231204,170100,112876470,1576,1576,1576,1576,0
20231204,170000,112876470,1576,1576,1576,1576,0
20231204,165900,112876470,1576,1576,1576,1576,0
20231204,165800,112876470,1576,1576,1576,1576,0
20231204,165700,112876470,1576,1576,1576,1576,0
20231204,165600,112876470,1576,1576,1576,1576,0
20231204,165500,112876470,1576,1576,1576,1576,0
20231204,165400,112876470,1576,1576,1576,1576,0
20231204,165300,112876470,1576,1576,1576,1576,0
20231204,165200,112876470,1576,1576,1576,1576,2511
20231204,165100,112876470,1576,1576,1576,1576,0
20231204,165000,112876470,1576,1576,1576,1576,0
20231204,164900,112876470,1576,1576,1576,1576,0
20231204,164800,112876470,1576,1576,1576,1576,0
20231204,164700,112876470,1576,1576,1576,1576,0
20231204,164600,112876470,1576,1576,1576,1576,0
20231204,164500,112876470,1576,1576,1576,1576,0
20231204,164400,112876470,1576,1576,1576,1576,0
20231204,164300,112876470,1576,1576,1576,1576,0
20231204,164200,112876470,1576,1576,1576,1576,0
20231204,164100,112876470,1576,1576,1576,1576,0
20231204,164000,112876470,1576,1576,1576,1576,0
20231204,163900,112876470,1576,1576,1576,1576,0
20231204,163800,112876470,1576,1576,1576,1576,0
20231204,163700,112876470,1576,1576,1576,1576,0
20231204,163600,112876470,1576,1576,1576,1576,0
20231204,163500,112876470,1576,1576,1576,1576,0
20231204,163400,112876470,1576,1576,1576,1576,0
20231204,163300,112876470,1576,1576,1576,1576,0
20231204,163200,112876470,1576,1576,1576,1576,0
20231204,163100,112876470,1576,1576,1576,1576,0
20231204,163000,112876470,1576,1576,1576,1576,0
20231204,162900,112876470,1576,1576,1576,1576,0
20231204,162800,112876470,1576,1576,1576,1576,0
20231204,162700,112876470,1576,1576,1576,1576,0
20231204,162600,112876470,1576,1576,1576,1576,0
20231204,162500,112876470,1576,1576,1576,1576,0
20231204,162400,112876470,1576,1576,1576,1576,0
20231204,162300,112876470,1576,1576,1576,1576,0
20231204,162200,112876470,1576,1576,1576,1576,2511
20231204,162100,112876470,1576,1576,1576,1576,0
20231204,162000,112876470,1576,1576,1576,1576,0
20231204,161900,112876470,1576,1576,1576,1576,0
20231204,161800,112876470,1576,1576,1576,1576,0
20231204,161700,112876470,1576,1576,1576,1576,0
20231204,161600,112876470,1576,1576,1576,1576,0
20231204,161500,112876470,1576,1576,1576,1576,0
20231204,161400,112876470,1576,1576,1576,1576,0
20231204,161300,112876470,1576,1576,1576,1576,0
20231204,161200,112876470,1576,1576,1576,1576,0
20231204,161100,112876470,1576,1576,1576,1576,0
20231204,161000,112876470,1576,1576,1576,1576,0
20231204,160900,112876470,1576,1576,1576,1576,0
20231204,160800,112876470,1576,1576,1576,1576,0
20231204,160700,112876470,1576,1576,1576,1576,0
20231204,160600,112876470,1576,1576,1576,1576,0
20231204,160500,112876470,1576,1576,1576,1576,0
20231204,160400,112876470,1576,1576,1576,1576,0
20231204,160300,112876470,1576,1576,1576,1576,0
20231204,160200,112876470,1576,1576,1576,1576,0
20231204,160100,112876470,1576,1576,1576,1576,0
20231204,160000,112876470,1576,1576,1576,1576,0
20231204,155900,112876470,1576,1576,1576,1576,0
20231204,155800,112876470,1576,1576,1576,1576,0
20231204,155700,112876470,1576,1576,1576,1576,0
20231204,155600,112876470,1576,1576,1576,1576,0
20231204,155500,112876470,1576,1576,1576,1576,0
20231204,155400,112876470,1576,1576,1576,1576,0
20231204,155300,112876470,1576,1576,1576,1576,0
20231204,155200,112876470,1576,1576,1576,1576,2511
20231204,155100,112876470,1576,1576,1576,1576,0
20231204,155000,112876470,1576,1576,1576,1576,0
20231204,154900,112876470,1576,1576,1576,1576,0
20231204,154800,112876470,1576,1576,1576,1576,0
20231204,154700,112876470,1576,1576,1576,1576,0
20231204,154600,112876470,1576,1576,1576,1576,0
20231204,154500,112876470,1576,1576,1576,1576,0
20231204,154400,112876470,1576,1576,1576,1576,0
20231204,154300,112876470,1576,1576,1576,1576,0
20231204,154200,112876470,1576,1576,1576,1576,0
20231204,154100,112876470,1576,1576,1576,1576,0
20231204,154000,112876470,1576,1576,1576,1576,0
20231204,153900,112876470,1576,1576,1576,1576,0
20231204,153800,112876470,1576,1576,1576,1576,0
20231204,153700,112876470,1576,1576,1576,1576,0
20231204,153600,112876470,1576,1576,1576,1576,0
20231204,153500,112876470,1576,1576,1576,1576,0
20231204,153400,112876470,1576,1576,1576,1576,0
20231204,153300,112876470,1576,1576,1576,1576,0
20231204,153200,112876470,1576,1576,1576,1576,0
20231204,153100,112876470,1576,1576,1576,1576,0
20231204,153000,112876470,1576,1576,1576,1576,2511
20231204,152900,108919134,1582,1582,1582,1582,0
20231204,152800,108919134,1582,1582,1582,1582,0
20231204,152700,108919134,1582,1582,1582,1582,0
20231204,152600,108919134,1582,1582,1582,1582,0
20231204,152500,108919134,1582,1582,1582,1582,0
20231204,152400,108919134,1582,1582,1582,1582,0
20231204,152300,108919134,1582,1582,1582,1582,0
20231204,152200,108919134,1582,1582,1582,1582,0
20231204,152100,108919134,1582,1582,1582,1582,0
20231204,152000,108919134,1582,1582,1582,1582,0
20231204,151900,108919134,1582,1581,1582,1581,503
20231204,151800,108123391,1581,1581,1581,1581,0
20231204,151700,108123391,1581,1581,1581,1581,80
20231204,151600,107996911,1581,1581,1581,1580,232
20231204,151500,107630255,1581,1581,1581,1581,1
20231204,151400,107628674,1581,1581,1581,1581,0
20231204,151300,107628674,1581,1581,1581,1581,4
20231204,151200,107622350,1581,1581,1581,1581,4
20231204,151100,107616026,1581,1581,1581,1581,50
20231204,151000,107536976,1581,1581,1581,1581,50
20231204,150900,107457926,1574,1574,1574,1574,500
20231204,150800,106670926,1574,1574,1574,1574,2
20231204,150700,106667778,1574,1574,1574,1574,9
20231204,150600,106653612,1574,1574,1574,1574,0
20231204,150500,106653612,1574,1574,1574,1574,63
20231204,150400,106554450,1574,1581,1581,1574,8776
20231204,150300,92716699,1583,1583,1583,1583,0
20231204,150200,92716699,1583,1583,1583,1583,0
20231204,150100,92716699,1583,1583,1583,1583,0
20231204,150000,92716699,1583,1583,1583,1583,1
20231204,145900,92715116,1582,1582,1582,1582,0
20231204,145800,92715116,1582,1582,1582,1582,0
20231204,145700,92715116,1582,1582,1582,1582,200
20231204,145600,92398716,1580,1580,1580,1580,0
20231204,145500,92398716,1580,1580,1580,1580,0
20231204,145400,92398716,1580,1580,1580,1580,0
20231204,145300,92398716,1580,1580,1580,1580,0
20231204,145200,92398716,1580,1580,1580,1580,0
20231204,145100,92398716,1580,1581,1581,1579,1542
20231204,145000,89961955,1585,1585,1585,1585,0
20231204,144900,89961955,1585,1585,1585,1585,0
20231204,144800,89961955,1585,1585,1585,1585,0
20231204,144700,89961955,1585,1582,1585,1582,242
20231204,144600,89578616,1582,1582,1582,1582,177
20231204,144500,89298602,1582,1582,1582,1582,0
20231204,144400,89298602,1582,1582,1582,1582,0
20231204,144300,89298602,1582,1582,1582,1582,0
20231204,144200,89298602,1582,1582,1582,1582,0
20231204,144100,89298602,1582,1582,1582,1582,2
20231204,144000,89295438,1584,1584,1584,1584,0
20231204,143900,89295438,1584,1585,1585,1584,80
20231204,143800,89168713,1585,1585,1585,1585,0
20231204,143700,89168713,1585,1585,1585,1585,0
20231204,143600,89168713,1585,1585,1585,1585,0
20231204,143500,89168713,1585,1585,1585,1585,0
20231204,143400,89168713,1585,1585,1585,1585,0
20231204,143300,89168713,1585,1585,1585,1585,2
20231204,143200,89165543,1584,1584,1584,1584,228
20231204,143100,88804391,1584,1584,1584,1584,0
20231204,143000,88804391,1584,1581,1584,1581,3224
20231204,142900,83706690,1583,1583,1583,1583,161
20231204,142800,83451827,1583,1583,1583,1583,0
20231204,142700,83451827,1583,1583,1583,1583,174
20231204,142600,83176385,1583,1583,1583,1583,76
20231204,142500,83056077,1584,1584,1584,1584,100
20231204,142400,82897677,1584,1584,1584,1584,1
20231204,142300,82896093,1584,1584,1584,1584,0
20231204,142200,82896093,1584,1584,1584,1584,0
20231204,142100,82896093,1584,1584,1584,1584,0
20231204,142000,82896093,1584,1584,1584,1584,229
20231204,141900,82533357,1584,1584,1584,1584,100
20231204,141800,82374957,1584,1584,1584,1584,100
20231204,141700,82216557,1584,1584,1584,1584,408
20231204,141600,81570285,1584,1584,1584,1584,0
20231204,141500,81570285,1584,1584,1584,1584,0
20231204,141400,81570285,1584,1584,1584,1584,0
20231204,141300,81570285,1584,1584,1584,1584,0
20231204,141200,81570285,1584,1584,1584,1584,0
20231204,141100,81570285,1584,1584,1584,1584,380
20231204,141000,80968365,1584,1584,1584,1584,0
20231204,140900,80968365,1584,1584,1584,1584,0
20231204,140800,80968365,1584,1584,1584,1584,0
20231204,140700,80968365,1584,1584,1584,1584,0
20231204,140600,80968365,1584,1584,1584,1584,17
20231204,140500,80941437,1583,1583,1583,1583,0
20231204,140400,80941437,1583,1583,1583,1583,110
20231204,140300,80767307,1583,1583,1583,1583,13
20231204,140200,80746728,1582,1582,1582,1582,0
20231204,140100,80746728,1582,1582,1582,1582,0
20231204,140000,80746728,1582,1582,1582,1582,0
20231204,135900,80746728,1582,1582,1582,1582,0
20231204,135800,80746728,1582,1582,1582,1582,0
20231204,135700,80746728,1582,1582,1582,1582,130
20231204,135600,80541068,1581,1581,1581,1581,200
20231204,135500,80224868,1581,1581,1581,1581,0
20231204,135400,80224868,1581,1582,1582,1581,248
20231204,135300,79832543,1581,1581,1581,1581,0
20231204,135200,79832543,1581,1581,1581,1581,74
20231204,135100,79715549,1580,1580,1580,1580,0
20231204,135000,79715549,1580,1580,1580,1580,0
20231204,134900,79715549,1580,1580,1580,1580,0
20231204,134800,79715549,1580,1580,1580,1580,0
20231204,134700,79715549,1580,1580,1580,1580,0
20231204,134600,79715549,1580,1580,1580,1580,100
20231204,134500,79557549,1582,1582,1582,1582,1000
20231204,134400,77975549,1582,1582,1582,1582,2
20231204,134300,77972385,1582,1582,1582,1582,100
20231204,134200,77814185,1582,1582,1582,1582,0
20231204,134100,77814185,1582,1582,1582,1582,60
20231204,134000,77719265,1582,1582,1582,1582,40
20231204,133900,77655985,1579,1579,1579,1579,0
20231204,133800,77655985,1579,1579,1579,1579,0
20231204,133700,77655985,1579,1579,1579,1579,0
20231204,133600,77655985,1579,1579,1579,1579,0
20231204,133500,77655985,1579,1579,1579,1579,1
20231204,133400,77654406,1581,1581,1581,1581,12
20231204,133300,77635434,1582,1582,1582,1582,0
20231204,133200,77635434,1582,1582,1582,1582,0
20231204,133100,77635434,1582,1582,1582,1582,10
20231204,133000,77619614,1580,1580,1580,1580,20
20231204,132900,77588014,1579,1579,1579,1579,0
20231204,132800,77588014,1579,1579,1579,1579,0
20231204,132700,77588014,1579,1579,1579,1579,0
20231204,132600,77588014,1579,1579,1579,1579,0
20231204,132500,77588014,1579,1579,1579,1579,1
20231204,132400,77586435,1582,1582,1582,1582,0
20231204,132300,77586435,1582,1582,1582,1582,1
20231204,132200,77584853,1577,1577,1577,1577,0
20231204,132100,77584853,1577,1577,1577,1577,0
20231204,132000,77584853,1577,1577,1577,1577,0
20231204,131900,77584853,1577,1577,1577,1577,0
20231204,131800,77584853,1577,1577,1577,1577,0
20231204,131700,77584853,1577,1577,1577,1577,0
20231204,131600,77584853,1577,1577,1577,1577,0
20231204,131500,77584853,1577,1577,1577,1577,0
20231204,131400,77584853,1577,1577,1577,1577,0
20231204,131300,77584853,1577,1577,1577,1577,0
20231204,131200,77584853,1577,1577,1577,1577,0
20231204,131100,77584853,1577,1577,1577,1577,0
20231204,131000,77584853,1577,1577,1577,1577,0
20231204,130900,77584853,1577,1577,1577,1577,0
20231204,130800,77584853,1577,1577,1577,1577,0
20231204,130700,77584853,1577,1577,1577,1577,0
20231204,130600,77584853,1577,1577,1577,1577,0
20231204,130500,77584853,1577,1577,1577,1577,0
20231204,130400,77584853,1577,1577,1577,1577,0
20231204,130300,77584853,1577,1577,1577,1577,442
20231204,130200,76887819,1577,1577,1577,1577,1000
20231204,130100,75310819,1577,1577,1577,1577,1
20231204,130000,75309242,1583,1583,1583,1583,0
20231204,125900,75309242,1583,1583,1583,1583,0
20231204,125800,75309242,1583,1583,1583,1583,15
20231204,125700,75285497,1577,1577,1577,1577,0
20231204,125600,75285497,1577,1577,1577,1577,0
20231204,125500,75285497,1577,1577,1577,1577,0
20231204,125400,75285497,1577,1577,1577,1577,0
20231204,125300,75285497,1577,1577,1577,1577,0
20231204,125200,75285497,1577,1577,1577,1577,0
20231204,125100,75285497,1577,1577,1577,1577,0
20231204,125000,75285497,1577,1577,1577,1577,322
20231204,124900,74777703,1577,1577,1577,1577,0
20231204,124800,74777703,1577,1577,1577,1577,0
20231204,124700,74777703,1577,1577,1577,1577,0
20231204,124600,74777703,1577,1577,1577,1577,0
20231204,124500,74777703,1577,1577,1577,1577,0
20231204,124400,74777703,1577,1578,1578,1577,1466
20231204,124300,72465456,1578,1578,1578,1578,3000
20231204,124200,67731456,1578,1583,1583,1578,300
20231204,124100,67257556,1578,1578,1578,1578,0
20231204,124000,67257556,1578,1578,1578,1578,1
20231204,123900,67255978,1583,1583,1583,1583,0
20231204,123800,67255978,1583,1583,1583,1583,20
20231204,123700,67224318,1583,1583,1583,1583,0
20231204,123600,67224318,1583,1578,1583,1578,86
20231204,123500,67088580,1578,1578,1578,1578,0
20231204,123400,67088580,1578,1578,1578,1578,0
20231204,123300,67088580,1578,1578,1578,1578,0
20231204,123200,67088580,1578,1578,1578,1578,1
20231204,123100,67087002,1583,1583,1583,1583,0
20231204,123000,67087002,1583,1583,1583,1583,4
20231204,122900,67080670,1583,1583,1583,1583,0
20231204,122800,67080670,1583,1583,1583,1583,0
20231204,122700,67080670,1583,1583,1583,1583,2
20231204,122600,67077504,1583,1583,1583,1583,11
20231204,122500,67060091,1577,1577,1577,1577,0
20231204,122400,67060091,1577,1577,1577,1577,0
20231204,122300,67060091,1577,1577,1577,1577,0
20231204,122200,67060091,1577,1577,1577,1577,0
20231204,122100,67060091,1577,1577,1577,1577,0
20231204,122000,67060091,1577,1577,1577,1577,1280
20231204,121900,65041531,1577,1577,1577,1577,0
20231204,121800,65041531,1577,1577,1577,1577,334
20231204,121700,64514813,1577,1577,1577,1577,666
20231204,121600,63464531,1577,1577,1577,1577,0
20231204,121500,63464531,1577,1577,1577,1577,0
20231204,121400,63464531,1577,1577,1577,1577,0
20231204,121300,63464531,1577,1577,1577,1577,0
20231204,121200,63464531,1577,1577,1577,1577,0
20231204,121100,63464531,1577,1577,1577,1577,0
20231204,121000,63464531,1577,1577,1577,1577,0
20231204,120900,63464531,1577,1577,1577,1577,0
20231204,120800,63464531,1577,1577,1577,1577,0
20231204,120700,63464531,1577,1577,1577,1577,0
20231204,120600,63464531,1577,1577,1577,1577,0
20231204,120500,63464531,1577,1577,1577,1577,0
20231204,120400,63464531,1577,1578,1578,1577,112
20231204,120300,63287843,1577,1577,1577,1577,0
20231204,120200,63287843,1577,1577,1577,1577,0
20231204,120100,63287843,1577,1577,1577,1577,0
20231204,120000,63287843,1577,1577,1577,1577,0
20231204,115900,63287843,1577,1577,1577,1577,0
20231204,115800,63287843,1577,1577,1577,1577,0
20231204,115700,63287843,1577,1577,1577,1577,0
20231204,115600,63287843,1577,1577,1577,1577,0
20231204,115500,63287843,1577,1577,1577,1577,0
20231204,115400,63287843,1577,1577,1577,1577,0
20231204,115300,63287843,1577,1577,1577,1577,0
20231204,115200,63287843,1577,1577,1577,1577,0
20231204,115100,63287843,1577,1577,1577,1577,0
20231204,115000,63287843,1577,1577,1577,1577,0
20231204,114900,63287843,1577,1577,1577,1577,0
20231204,114800,63287843,1577,1577,1577,1577,0
20231204,114700,63287843,1577,1577,1577,1577,0
20231204,114600,63287843,1577,1577,1577,1577,452
20231204,114500,62575039,1580,1580,1580,1580,20
20231204,114400,62543439,1577,1577,1577,1577,0
20231204,114300,62543439,1577,1577,1577,1577,0
20231204,114200,62543439,1577,1577,1577,1577,0
20231204,114100,62543439,1577,1577,1577,1577,0
20231204,114000,62543439,1577,1577,1577,1577,0
20231204,113900,62543439,1577,1577,1577,1577,0
20231204,113800,62543439,1577,1577,1577,1577,200
20231204,113700,62228039,1577,1577,1577,1577,0
20231204,113600,62228039,1577,1577,1577,1577,0
20231204,113500,62228039,1577,1577,1577,1577,100
20231204,113400,62070339,1576,1576,1576,1576,200
20231204,113300,61755139,1576,1576,1576,1576,0
20231204,113200,61755139,1576,1577,1577,1576,2252
20231204,113100,58205665,1578,1578,1578,1578,748
20231204,113000,57025321,1580,1580,1580,1580,0
20231204,112900,57025321,1580,1580,1580,1580,0
20231204,112800,57025321,1580,1580,1580,1580,244
20231204,112700,56639801,1578,1578,1578,1578,0
20231204,112600,56639801,1578,1578,1578,1578,0
20231204,112500,56639801,1578,1578,1578,1578,0
20231204,112400,56639801,1578,1578,1578,1578,0
20231204,112300,56639801,1578,1578,1578,1578,0
20231204,112200,56639801,1578,1578,1578,1578,0
20231204,112100,56639801,1578,1578,1578,1578,0
20231204,112000,56639801,1578,1578,1578,1578,0
20231204,111900,56639801,1578,1579,1579,1578,1200
20231204,111800,54746187,1579,1579,1579,1579,0
20231204,111700,54746187,1579,1579,1579,1579,0
20231204,111600,54746187,1579,1580,1580,1579,1025
20231204,111500,53127687,1580,1580,1580,1580,0
20231204,111400,53127687,1580,1580,1580,1580,0
20231204,111300,53127687,1580,1580,1580,1580,25
20231204,111200,53088187,1580,1580,1580,1580,25
20231204,111100,53048687,1580,1580,1580,1580,25
20231204,111000,53009187,1580,1580,1580,1580,857
20231204,110900,51655127,1580,1580,1580,1580,0
20231204,110800,51655127,1580,1580,1580,1580,0
20231204,110700,51655127,1580,1580,1580,1580,0
20231204,110600,51655127,1580,1580,1580,1580,0
20231204,110500,51655127,1580,1581,1581,1580,268
20231204,110400,51231682,1580,1580,1580,1580,0
20231204,110300,51231682,1580,1580,1580,1580,0
20231204,110200,51231682,1580,1580,1580,1580,0
20231204,110100,51231682,1580,1580,1580,1580,0
20231204,110000,51231682,1580,1580,1580,1580,0
20231204,105900,51231682,1580,1580,1580,1580,0
20231204,105800,51231682,1580,1583,1583,1580,2520
20231204,105700,47248421,1584,1584,1584,1584,0
20231204,105600,47248421,1584,1584,1584,1584,0
20231204,105500,47248421,1584,1584,1584,1584,0
20231204,105400,47248421,1584,1584,1584,1584,20
20231204,105300,47216741,1583,1584,1584,1583,11
20231204,105200,47199318,1584,1584,1584,1584,0
20231204,105100,47199318,1584,1584,1584,1584,55
20231204,105000,47112198,1583,1583,1583,1583,0
20231204,104900,47112198,1583,1583,1583,1583,0
20231204,104800,47112198,1583,1583,1583,1583,0
20231204,104700,47112198,1583,1583,1583,1583,0
20231204,104600,47112198,1583,1583,1583,1583,0
20231204,104500,47112198,1583,1583,1583,1583,0
20231204,104400,47112198,1583,1583,1583,1583,0
20231204,104300,47112198,1583,1583,1583,1583,0
20231204,104200,47112198,1583,1583,1583,1583,0
20231204,104100,47112198,1583,1583,1583,1583,817
20231204,104000,45818887,1582,1582,1582,1582,0
20231204,103900,45818887,1582,1582,1582,1582,10
20231204,103800,45803067,1583,1583,1583,1583,3
20231204,103700,45798318,1583,1583,1583,1583,4
20231204,103600,45791986,1581,1581,1581,1581,0
20231204,103500,45791986,1581,1581,1581,1581,0
20231204,103400,45791986,1581,1582,1582,1581,90
20231204,103300,45649666,1582,1582,1582,1582,0
20231204,103200,45649666,1582,1582,1582,1582,155
20231204,103100,45404456,1582,1582,1582,1582,12
20231204,103000,45385472,1582,1582,1582,1582,5
20231204,102900,45377562,1582,1582,1582,1582,219
20231204,102800,45031104,1582,1582,1582,1582,0
20231204,102700,45031104,1582,1582,1582,1582,31
20231204,102600,44982062,1581,1581,1581,1581,203
20231204,102500,44661119,1582,1582,1582,1582,50
20231204,102400,44582019,1583,1583,1583,1583,149
20231204,102300,44346152,1583,1583,1583,1583,40
20231204,102200,44282832,1581,1581,1581,1581,188
20231204,102100,43985604,1581,1581,1581,1581,0
20231204,102000,43985604,1581,1581,1581,1581,20
20231204,101900,43953984,1581,1581,1581,1581,0
20231204,101800,43953984,1581,1581,1581,1581,794
20231204,101700,42698670,1581,1583,1583,1581,1975
20231204,101600,39573878,1584,1584,1584,1584,0
20231204,101500,39573878,1584,1584,1584,1584,169
20231204,101400,39306182,1584,1584,1584,1584,96
20231204,101300,39154118,1584,1584,1584,1584,570
20231204,101200,38251238,1585,1585,1585,1585,0
20231204,101100,38251238,1585,1585,1585,1585,12
20231204,101000,38232218,1583,1583,1583,1583,0
20231204,100900,38232218,1583,1583,1583,1583,0
20231204,100800,38232218,1583,1585,1585,1583,1016
20231204,100700,36622626,1585,1585,1585,1585,120
20231204,100600,36432426,1582,1583,1583,1582,2
20231204,100500,36429261,1582,1582,1582,1582,0
20231204,100400,36429261,1582,1582,1582,1582,0
20231204,100300,36429261,1582,1582,1582,1582,0
20231204,100200,36429261,1582,1582,1582,1582,0
20231204,100100,36429261,1582,1582,1582,1582,0
20231204,100000,36429261,1582,1582,1582,1582,1
20231204,095900,36427679,1585,1585,1585,1585,18
20231204,095800,36399149,1582,1582,1582,1582,0
20231204,095700,36399149,1582,1586,1586,1582,5
20231204,095600,36391229,1582,1582,1582,1582,0
20231204,095500,36391229,1582,1585,1586,1582,662
20231204,095400,35341405,1584,1584,1584,1584,132
20231204,095300,35132317,1582,1582,1582,1582,0
20231204,095200,35132317,1582,1582,1582,1582,0
20231204,095100,35132317,1582,1582,1582,1582,20
20231204,095000,35100677,1582,1584,1584,1582,21
20231204,094900,35067415,1582,1584,1584,1582,45
20231204,094800,34996137,1584,1584,1584,1584,1075
20231204,094700,33293337,1584,1583,1584,1583,57
20231204,094600,33203074,1583,1581,1583,1581,986
20231204,094500,31642347,1583,1583,1583,1583,0
20231204,094400,31642347,1583,1583,1583,1583,0
20231204,094300,31642347,1583,1581,1583,1581,17
20231204,094200,31615438,1583,1583,1583,1583,46
20231204,094100,31542620,1582,1582,1582,1581,118
20231204,094000,31355945,1582,1582,1582,1582,50
20231204,093900,31276845,1581,1582,1582,1581,883
20231204,093800,29880775,1582,1582,1582,1582,286
20231204,093700,29428323,1583,1583,1583,1583,0
20231204,093600,29428323,1583,1583,1583,1583,12
20231204,093500,29409327,1583,1581,1583,1581,14
20231204,093400,29387167,1583,1583,1583,1583,54
20231204,093300,29301685,1582,1579,1582,1579,1515
20231204,093200,26907759,1579,1579,1579,1579,0
20231204,093100,26907759,1579,1579,1579,1579,23
20231204,093000,26871442,1579,1579,1579,1579,11
20231204,092900,26854073,1577,1577,1577,1577,0
20231204,092800,26854073,1577,1577,1577,1577,0
20231204,092700,26854073,1577,1577,1577,1577,1949
20231204,092600,23780500,1577,1577,1577,1577,16
20231204,092500,23755268,1577,1577,1577,1577,11
20231204,092400,23737921,1574,1574,1574,1574,0
20231204,092300,23737921,1574,1574,1574,1574,1
20231204,092200,23736347,1577,1577,1577,1577,20
20231204,092100,23704807,1576,1578,1578,1576,1067
20231204,092000,22022207,1580,1580,1580,1580,12
20231204,091900,22003247,1580,1580,1580,1580,0
20231204,091800,22003247,1580,1580,1580,1578,1168
20231204,091700,20159800,1580,1580,1580,1580,71
20231204,091600,20047620,1580,1580,1580,1580,552
20231204,091500,19175460,1580,1579,1580,1579,74
20231204,091400,19058603,1580,1578,1580,1578,30
20231204,091300,19011219,1577,1577,1577,1577,66
20231204,091200,18907137,1576,1576,1576,1576,298
20231204,091100,18437489,1576,1576,1576,1576,126
20231204,091000,18238913,1576,1573,1576,1573,835
20231204,090900,16923860,1573,1576,1576,1573,3319
20231204,090800,11697498,1577,1576,1577,1576,2300
20231204,090700,8072398,1577,1576,1577,1576,350
20231204,090600,7520748,1575,1576,1576,1575,162
20231204,090500,7265448,1577,1575,1577,1575,89
20231204,090400,7125173,1580,1581,1581,1580,1511
20231204,090300,4737233,1581,1586,1586,1574,1723
20231204,090200,2015541,1587,1577,1599,1575,710
20231204,090100,886338,1589,1576,1589,1576,500
20231204,090000,95953,1573,1573,1573,1573,61