KissMeData/053950/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,193200,1261707131,1460,1460,1460,1460,10128
20231204,193100,1261707131,1460,1460,1460,1460,0
20231204,193000,1261707131,1460,1460,1460,1460,0
20231204,192900,1261707131,1460,1460,1460,1460,0
20231204,192800,1261707131,1460,1460,1460,1460,0
20231204,192700,1261707131,1460,1460,1460,1460,0
20231204,192600,1261707131,1460,1460,1460,1460,0
20231204,192500,1261707131,1460,1460,1460,1460,0
20231204,192400,1261707131,1460,1460,1460,1460,0
20231204,192300,1261707131,1460,1460,1460,1460,0
20231204,192200,1261707131,1460,1460,1460,1460,0
20231204,192100,1261707131,1460,1460,1460,1460,0
20231204,192000,1261707131,1460,1460,1460,1460,0
20231204,191900,1261707131,1460,1460,1460,1460,0
20231204,191800,1261707131,1460,1460,1460,1460,0
20231204,191700,1261707131,1460,1460,1460,1460,0
20231204,191600,1261707131,1460,1460,1460,1460,0
20231204,191500,1261707131,1460,1460,1460,1460,0
20231204,191400,1261707131,1460,1460,1460,1460,0
20231204,191300,1261707131,1460,1460,1460,1460,0
20231204,191200,1261707131,1460,1460,1460,1460,0
20231204,191100,1261707131,1460,1460,1460,1460,0
20231204,191000,1261707131,1460,1460,1460,1460,0
20231204,190900,1261707131,1460,1460,1460,1460,0
20231204,190800,1261707131,1460,1460,1460,1460,0
20231204,190700,1261707131,1460,1460,1460,1460,0
20231204,190600,1261707131,1460,1460,1460,1460,0
20231204,190500,1261707131,1460,1460,1460,1460,0
20231204,190400,1261707131,1460,1460,1460,1460,0
20231204,190300,1261707131,1460,1460,1460,1460,0
20231204,190200,1261707131,1460,1460,1460,1460,10128
20231204,190100,1261707131,1460,1460,1460,1460,0
20231204,190000,1261707131,1460,1460,1460,1460,0
20231204,185900,1261707131,1460,1460,1460,1460,0
20231204,185800,1261707131,1460,1460,1460,1460,0
20231204,185700,1261707131,1460,1460,1460,1460,0
20231204,185600,1261707131,1460,1460,1460,1460,0
20231204,185500,1261707131,1460,1460,1460,1460,0
20231204,185400,1261707131,1460,1460,1460,1460,0
20231204,185300,1261707131,1460,1460,1460,1460,0
20231204,185200,1261707131,1460,1460,1460,1460,0
20231204,185100,1261707131,1460,1460,1460,1460,0
20231204,185000,1261707131,1460,1460,1460,1460,0
20231204,184900,1261707131,1460,1460,1460,1460,0
20231204,184800,1261707131,1460,1460,1460,1460,0
20231204,184700,1261707131,1460,1460,1460,1460,0
20231204,184600,1261707131,1460,1460,1460,1460,0
20231204,184500,1261707131,1460,1460,1460,1460,0
20231204,184400,1261707131,1460,1460,1460,1460,0
20231204,184300,1261707131,1460,1460,1460,1460,0
20231204,184200,1261707131,1460,1460,1460,1460,0
20231204,184100,1261707131,1460,1460,1460,1460,0
20231204,184000,1261707131,1460,1460,1460,1460,0
20231204,183900,1261707131,1460,1460,1460,1460,0
20231204,183800,1261707131,1460,1460,1460,1460,0
20231204,183700,1261707131,1460,1460,1460,1460,0
20231204,183600,1261707131,1460,1460,1460,1460,0
20231204,183500,1261707131,1460,1460,1460,1460,0
20231204,183400,1261707131,1460,1460,1460,1460,0
20231204,183300,1261707131,1460,1460,1460,1460,0
20231204,183200,1261707131,1460,1460,1460,1460,10128
20231204,183100,1261707131,1460,1460,1460,1460,0
20231204,183000,1261707131,1460,1460,1460,1460,0
20231204,182900,1261707131,1460,1460,1460,1460,0
20231204,182800,1261707131,1460,1460,1460,1460,0
20231204,182700,1261707131,1460,1460,1460,1460,0
20231204,182600,1261707131,1460,1460,1460,1460,0
20231204,182500,1261707131,1460,1460,1460,1460,0
20231204,182400,1261707131,1460,1460,1460,1460,0
20231204,182300,1261707131,1460,1460,1460,1460,0
20231204,182200,1261707131,1460,1460,1460,1460,0
20231204,182100,1261707131,1460,1460,1460,1460,0
20231204,182000,1261707131,1460,1460,1460,1460,0
20231204,181900,1261707131,1460,1460,1460,1460,0
20231204,181800,1261707131,1460,1460,1460,1460,0
20231204,181700,1261707131,1460,1460,1460,1460,0
20231204,181600,1261707131,1460,1460,1460,1460,0
20231204,181500,1261707131,1460,1460,1460,1460,0
20231204,181400,1261707131,1460,1460,1460,1460,0
20231204,181300,1261707131,1460,1460,1460,1460,0
20231204,181200,1261707131,1460,1460,1460,1460,0
20231204,181100,1261707131,1460,1460,1460,1460,0
20231204,181000,1261707131,1460,1460,1460,1460,0
20231204,180900,1261707131,1460,1460,1460,1460,0
20231204,180800,1261707131,1460,1460,1460,1460,0
20231204,180700,1261707131,1460,1460,1460,1460,0
20231204,180600,1261707131,1460,1460,1460,1460,0
20231204,180500,1261707131,1460,1460,1460,1460,0
20231204,180400,1261707131,1460,1460,1460,1460,0
20231204,180300,1261707131,1460,1460,1460,1460,0
20231204,180200,1261707131,1460,1460,1460,1460,10128
20231204,180100,1261707131,1460,1460,1460,1460,0
20231204,180000,1261707131,1460,1460,1460,1460,0
20231204,175900,1261707131,1460,1460,1460,1460,0
20231204,175800,1261707131,1460,1460,1460,1460,0
20231204,175700,1261707131,1460,1460,1460,1460,0
20231204,175600,1261707131,1460,1460,1460,1460,0
20231204,175500,1261707131,1460,1460,1460,1460,0
20231204,175400,1261707131,1460,1460,1460,1460,0
20231204,175300,1261707131,1460,1460,1460,1460,0
20231204,175200,1261707131,1460,1460,1460,1460,0
20231204,175100,1261707131,1460,1460,1460,1460,0
20231204,175000,1261707131,1460,1460,1460,1460,0
20231204,174900,1261707131,1460,1460,1460,1460,0
20231204,174800,1261707131,1460,1460,1460,1460,0
20231204,174700,1261707131,1460,1460,1460,1460,0
20231204,174600,1261707131,1460,1460,1460,1460,0
20231204,174500,1261707131,1460,1460,1460,1460,0
20231204,174400,1261707131,1460,1460,1460,1460,0
20231204,174300,1261707131,1460,1460,1460,1460,0
20231204,174200,1261707131,1460,1460,1460,1460,0
20231204,174100,1261707131,1460,1460,1460,1460,0
20231204,174000,1261707131,1460,1460,1460,1460,0
20231204,173900,1261707131,1460,1460,1460,1460,0
20231204,173800,1261707131,1460,1460,1460,1460,0
20231204,173700,1261707131,1460,1460,1460,1460,0
20231204,173600,1261707131,1460,1460,1460,1460,0
20231204,173500,1261707131,1460,1460,1460,1460,0
20231204,173400,1261707131,1460,1460,1460,1460,0
20231204,173300,1261707131,1460,1460,1460,1460,0
20231204,173200,1261707131,1460,1460,1460,1460,10128
20231204,173100,1261707131,1460,1460,1460,1460,0
20231204,173000,1261707131,1460,1460,1460,1460,0
20231204,172900,1261707131,1460,1460,1460,1460,0
20231204,172800,1261707131,1460,1460,1460,1460,0
20231204,172700,1261707131,1460,1460,1460,1460,0
20231204,172600,1261707131,1460,1460,1460,1460,0
20231204,172500,1261707131,1460,1460,1460,1460,0
20231204,172400,1261707131,1460,1460,1460,1460,0
20231204,172300,1261707131,1460,1460,1460,1460,0
20231204,172200,1261707131,1460,1460,1460,1460,0
20231204,172100,1261707131,1460,1460,1460,1460,0
20231204,172000,1261707131,1460,1460,1460,1460,0
20231204,171900,1261707131,1460,1460,1460,1460,0
20231204,171800,1261707131,1460,1460,1460,1460,0
20231204,171700,1261707131,1460,1460,1460,1460,0
20231204,171600,1261707131,1460,1460,1460,1460,0
20231204,171500,1261707131,1460,1460,1460,1460,0
20231204,171400,1261707131,1460,1460,1460,1460,0
20231204,171300,1261707131,1460,1460,1460,1460,0
20231204,171200,1261707131,1460,1460,1460,1460,0
20231204,171100,1261707131,1460,1460,1460,1460,0
20231204,171000,1261707131,1460,1460,1460,1460,0
20231204,170900,1261707131,1460,1460,1460,1460,0
20231204,170800,1261707131,1460,1460,1460,1460,0
20231204,170700,1261707131,1460,1460,1460,1460,0
20231204,170600,1261707131,1460,1460,1460,1460,0
20231204,170500,1261707131,1460,1460,1460,1460,0
20231204,170400,1261707131,1460,1460,1460,1460,0
20231204,170300,1261707131,1460,1460,1460,1460,0
20231204,170200,1261707131,1460,1460,1460,1460,10128
20231204,170100,1261707131,1460,1460,1460,1460,0
20231204,170000,1261707131,1460,1460,1460,1460,0
20231204,165900,1261707131,1460,1460,1460,1460,0
20231204,165800,1261707131,1460,1460,1460,1460,0
20231204,165700,1261707131,1460,1460,1460,1460,0
20231204,165600,1261707131,1460,1460,1460,1460,0
20231204,165500,1261707131,1460,1460,1460,1460,0
20231204,165400,1261707131,1460,1460,1460,1460,0
20231204,165300,1261707131,1460,1460,1460,1460,0
20231204,165200,1261707131,1460,1460,1460,1460,0
20231204,165100,1261707131,1460,1460,1460,1460,0
20231204,165000,1261707131,1460,1460,1460,1460,0
20231204,164900,1261707131,1460,1460,1460,1460,0
20231204,164800,1261707131,1460,1460,1460,1460,0
20231204,164700,1261707131,1460,1460,1460,1460,0
20231204,164600,1261707131,1460,1460,1460,1460,0
20231204,164500,1261707131,1460,1460,1460,1460,0
20231204,164400,1261707131,1460,1460,1460,1460,0
20231204,164300,1261707131,1460,1460,1460,1460,0
20231204,164200,1261707131,1460,1460,1460,1460,0
20231204,164100,1261707131,1460,1460,1460,1460,0
20231204,164000,1261707131,1460,1460,1460,1460,0
20231204,163900,1261707131,1460,1460,1460,1460,0
20231204,163800,1261707131,1460,1460,1460,1460,0
20231204,163700,1261707131,1460,1460,1460,1460,0
20231204,163600,1261707131,1460,1460,1460,1460,0
20231204,163500,1261707131,1460,1460,1460,1460,0
20231204,163400,1261707131,1460,1460,1460,1460,0
20231204,163300,1261707131,1460,1460,1460,1460,0
20231204,163200,1261707131,1460,1460,1460,1460,10128
20231204,163100,1261707131,1460,1460,1460,1460,0
20231204,163000,1261707131,1460,1460,1460,1460,0
20231204,162900,1261707131,1460,1460,1460,1460,0
20231204,162800,1261707131,1460,1460,1460,1460,0
20231204,162700,1261707131,1460,1460,1460,1460,0
20231204,162600,1261707131,1460,1460,1460,1460,0
20231204,162500,1261707131,1460,1460,1460,1460,0
20231204,162400,1261707131,1460,1460,1460,1460,0
20231204,162300,1261707131,1460,1460,1460,1460,0
20231204,162200,1261707131,1460,1460,1460,1460,0
20231204,162100,1261707131,1460,1460,1460,1460,0
20231204,162000,1261707131,1460,1460,1460,1460,0
20231204,161900,1261707131,1460,1460,1460,1460,0
20231204,161800,1261707131,1460,1460,1460,1460,0
20231204,161700,1261707131,1460,1460,1460,1460,0
20231204,161600,1261707131,1460,1460,1460,1460,0
20231204,161500,1261707131,1460,1460,1460,1460,0
20231204,161400,1261707131,1460,1460,1460,1460,0
20231204,161300,1261707131,1460,1460,1460,1460,0
20231204,161200,1261707131,1460,1460,1460,1460,0
20231204,161100,1261707131,1460,1460,1460,1460,0
20231204,161000,1261707131,1460,1460,1460,1460,0
20231204,160900,1261707131,1460,1460,1460,1460,0
20231204,160800,1261707131,1460,1460,1460,1460,0
20231204,160700,1261707131,1460,1460,1460,1460,0
20231204,160600,1261707131,1460,1460,1460,1460,0
20231204,160500,1261707131,1460,1460,1460,1460,0
20231204,160400,1261707131,1460,1460,1460,1460,0
20231204,160300,1261707131,1460,1460,1460,1460,0
20231204,160200,1261707131,1460,1460,1460,1460,10128
20231204,160100,1261707131,1460,1460,1460,1460,0
20231204,160000,1261707131,1460,1460,1460,1460,0
20231204,155900,1261707131,1460,1460,1460,1460,0
20231204,155800,1261707131,1460,1460,1460,1460,0
20231204,155700,1261707131,1460,1460,1460,1460,0
20231204,155600,1261707131,1460,1460,1460,1460,0
20231204,155500,1261707131,1460,1460,1460,1460,0
20231204,155400,1261707131,1460,1460,1460,1460,0
20231204,155300,1261707131,1460,1460,1460,1460,0
20231204,155200,1261707131,1460,1460,1460,1460,0
20231204,155100,1261707131,1460,1460,1460,1460,0
20231204,155000,1261707131,1460,1460,1460,1460,0
20231204,154900,1261707131,1460,1460,1460,1460,0
20231204,154800,1261707131,1460,1460,1460,1460,0
20231204,154700,1261707131,1460,1460,1460,1460,0
20231204,154600,1261707131,1460,1460,1460,1460,0
20231204,154500,1261707131,1460,1460,1460,1460,0
20231204,154400,1261707131,1460,1460,1460,1460,0
20231204,154300,1261707131,1460,1460,1460,1460,0
20231204,154200,1261707131,1460,1460,1460,1460,0
20231204,154100,1261707131,1460,1460,1460,1460,0
20231204,154000,1261707131,1460,1460,1460,1460,0
20231204,153900,1261707131,1460,1460,1460,1460,0
20231204,153800,1261707131,1460,1460,1460,1460,0
20231204,153700,1261707131,1460,1460,1460,1460,0
20231204,153600,1261707131,1460,1460,1460,1460,0
20231204,153500,1261707131,1460,1460,1460,1460,0
20231204,153400,1261707131,1460,1460,1460,1460,0
20231204,153300,1261707131,1460,1460,1460,1460,0
20231204,153200,1261707131,1460,1460,1460,1460,10128
20231204,153100,1261707131,1460,1460,1460,1460,0
20231204,153000,1261707131,1460,1460,1460,1460,10128
20231204,152900,1246920251,1454,1454,1454,1454,0
20231204,152800,1246920251,1454,1454,1454,1454,0
20231204,152700,1246920251,1454,1454,1454,1454,0
20231204,152600,1246920251,1454,1454,1454,1454,0
20231204,152500,1246920251,1454,1454,1454,1454,0
20231204,152400,1246920251,1454,1454,1454,1454,0
20231204,152300,1246920251,1454,1454,1454,1454,0
20231204,152200,1246920251,1454,1454,1454,1454,0
20231204,152100,1246920251,1454,1454,1454,1454,0
20231204,152000,1246920251,1454,1454,1454,1454,0
20231204,151900,1246920251,1454,1452,1454,1452,1547
20231204,151800,1244672913,1452,1454,1454,1452,957
20231204,151700,1243282866,1454,1455,1455,1454,1681
20231204,151600,1240837951,1455,1455,1455,1455,15
20231204,151500,1240816126,1455,1457,1457,1455,113
20231204,151400,1240651691,1458,1459,1460,1458,551
20231204,151300,1239847466,1460,1459,1460,1459,1636
20231204,151200,1237460485,1462,1453,1462,1453,11451
20231204,151100,1220761431,1453,1454,1454,1453,2996
20231204,151000,1216408212,1455,1455,1455,1454,710
20231204,150900,1215375236,1455,1454,1458,1454,8162
20231204,150800,1203505912,1458,1456,1458,1454,3096
20231204,150700,1198998254,1456,1456,1456,1454,6
20231204,150600,1198989524,1456,1455,1456,1454,4431
20231204,150500,1192545161,1454,1454,1454,1454,900
20231204,150400,1191236561,1451,1451,1451,1451,3251
20231204,150300,1186519360,1451,1451,1451,1451,1495
20231204,150200,1184350115,1450,1450,1451,1450,2033
20231204,150100,1181401358,1450,1451,1451,1450,1210
20231204,150000,1179646855,1451,1454,1454,1451,1514
20231204,145900,1177449999,1450,1451,1451,1450,525
20231204,145800,1176688649,1450,1450,1450,1450,1
20231204,145700,1176687199,1451,1452,1452,1450,1646
20231204,145600,1174298377,1454,1454,1454,1450,8010
20231204,145500,1162678647,1454,1454,1454,1453,325
20231204,145400,1162206405,1453,1453,1453,1453,100
20231204,145300,1162061105,1453,1453,1453,1453,1
20231204,145200,1162059652,1452,1452,1452,1452,1452
20231204,145100,1159951348,1451,1452,1452,1450,2176
20231204,145000,1156793968,1452,1452,1452,1451,1298
20231204,144900,1154910410,1451,1452,1452,1451,70
20231204,144800,1154808810,1451,1454,1454,1451,8185
20231204,144700,1142925511,1454,1454,1454,1454,51
20231204,144600,1142851357,1454,1454,1454,1454,224
20231204,144500,1142525661,1454,1456,1456,1453,1170
20231204,144400,1140824798,1456,1456,1456,1456,1
20231204,144300,1140823342,1456,1456,1456,1456,57
20231204,144200,1140740350,1456,1454,1456,1454,1840
20231204,144100,1138064600,1453,1453,1453,1453,1777
20231204,144000,1135482619,1454,1456,1456,1454,1033
20231204,143900,1133980381,1456,1457,1459,1456,1032
20231204,143800,1132475580,1454,1454,1454,1454,693
20231204,143700,1131467958,1453,1453,1453,1453,145
20231204,143600,1131257273,1453,1458,1458,1453,6748
20231204,143500,1121447892,1456,1456,1456,1455,672
20231204,143400,1120469997,1456,1456,1457,1456,876
20231204,143300,1119194531,1458,1459,1459,1456,7850
20231204,143200,1107754196,1459,1459,1459,1459,65
20231204,143100,1107659361,1459,1459,1459,1459,2
20231204,143000,1107656443,1459,1459,1459,1459,0
20231204,142900,1107656443,1459,1459,1459,1459,12
20231204,142800,1107638935,1459,1456,1459,1456,218
20231204,142700,1107320909,1454,1454,1454,1454,91
20231204,142600,1107188595,1454,1454,1454,1454,821
20231204,142500,1105994861,1454,1454,1455,1454,1339
20231204,142400,1104047915,1453,1453,1453,1453,0
20231204,142300,1104047915,1453,1456,1456,1453,5231
20231204,142200,1096444325,1456,1456,1456,1456,50
20231204,142100,1096371525,1457,1457,1457,1457,2645
20231204,142000,1092517760,1458,1458,1458,1458,1822
20231204,141900,1089861284,1458,1463,1463,1458,3545
20231204,141800,1084684226,1463,1466,1466,1463,1930
20231204,141700,1081859305,1466,1466,1466,1466,52
20231204,141600,1081783073,1464,1464,1464,1464,0
20231204,141500,1081783073,1464,1464,1464,1463,512
20231204,141400,1081033512,1463,1463,1463,1463,0
20231204,141300,1081033512,1463,1463,1463,1463,0
20231204,141200,1081033512,1463,1463,1463,1463,906
20231204,141100,1079708034,1462,1462,1462,1462,0
20231204,141000,1079708034,1462,1465,1465,1462,1303
20231204,140900,1077802197,1464,1464,1464,1464,0
20231204,140800,1077802197,1464,1464,1464,1464,0
20231204,140700,1077802197,1464,1464,1464,1464,1504
20231204,140600,1075600341,1464,1464,1464,1464,3852
20231204,140500,1069961013,1462,1463,1463,1462,839
20231204,140400,1068733611,1463,1462,1463,1461,1559
20231204,140300,1066453844,1463,1463,1463,1463,1
20231204,140200,1066452381,1463,1465,1465,1463,858
20231204,140100,1065196466,1465,1467,1467,1465,1534
20231204,140000,1062948358,1467,1466,1467,1466,130
20231204,135900,1062757776,1466,1466,1466,1466,335
20231204,135800,1062266666,1466,1470,1471,1466,1752
20231204,135700,1059694155,1470,1470,1470,1470,329
20231204,135600,1059210525,1471,1471,1471,1471,684
20231204,135500,1058204361,1471,1471,1471,1471,578
20231204,135400,1057354123,1471,1476,1476,1471,152
20231204,135300,1057130031,1468,1468,1468,1468,3
20231204,135200,1057125627,1467,1467,1467,1467,0
20231204,135100,1057125627,1467,1467,1467,1467,0
20231204,135000,1057125627,1467,1467,1467,1467,0
20231204,134900,1057125627,1467,1467,1467,1467,15
20231204,134800,1057103622,1474,1476,1476,1474,655
20231204,134700,1056136930,1477,1475,1477,1475,2000
20231204,134600,1053185629,1466,1466,1466,1466,0
20231204,134500,1053185629,1466,1466,1466,1466,1
20231204,134400,1053184163,1465,1471,1471,1465,27485
20231204,134300,1012911077,1472,1472,1472,1472,10
20231204,134200,1012896357,1472,1471,1472,1471,2
20231204,134100,1012893414,1472,1473,1473,1472,1047
20231204,134000,1011352229,1472,1472,1472,1472,0
20231204,133900,1011352229,1472,1472,1472,1472,2
20231204,133800,1011349285,1472,1472,1472,1472,49
20231204,133700,1011277157,1475,1475,1475,1475,10
20231204,133600,1011262407,1470,1470,1470,1470,1056
20231204,133500,1009710087,1470,1470,1470,1470,400
20231204,133400,1009122087,1470,1470,1470,1470,27
20231204,133300,1009082397,1470,1470,1470,1470,648
20231204,133200,1008129837,1470,1475,1475,1470,5551
20231204,133100,999957819,1473,1474,1474,1473,30
20231204,133000,999913624,1474,1474,1474,1474,789
20231204,132900,998750638,1475,1476,1476,1475,347
20231204,132800,998238778,1476,1478,1478,1475,1064
20231204,132700,996668071,1479,1479,1479,1479,0
20231204,132600,996668071,1479,1479,1479,1479,2
20231204,132500,996665113,1480,1479,1480,1479,1173
20231204,132400,994929871,1479,1479,1479,1479,0
20231204,132300,994929871,1479,1475,1479,1474,2286
20231204,132200,991559347,1474,1474,1474,1474,0
20231204,132100,991559347,1474,1479,1479,1474,1898
20231204,132000,988761630,1479,1476,1479,1476,6
20231204,131900,988752768,1475,1475,1475,1475,308
20231204,131800,988298468,1476,1476,1476,1476,196
20231204,131700,988009172,1476,1476,1476,1476,2
20231204,131600,988006220,1476,1476,1476,1476,3
20231204,131500,988001792,1479,1479,1479,1479,10
20231204,131400,987987002,1479,1479,1479,1479,0
20231204,131300,987987002,1479,1477,1479,1475,1928
20231204,131200,985141546,1479,1476,1479,1476,1257
20231204,131100,983284960,1477,1477,1477,1477,1
20231204,131000,983283483,1477,1479,1479,1477,436
20231204,130900,982638900,1480,1481,1481,1480,1707
20231204,130800,980112470,1482,1482,1482,1482,26
20231204,130700,980073938,1483,1483,1483,1483,2
20231204,130600,980070972,1483,1482,1483,1482,1649
20231204,130500,977625506,1485,1485,1485,1485,0
20231204,130400,977625506,1485,1485,1485,1485,0
20231204,130300,977625506,1485,1485,1485,1485,0
20231204,130200,977625506,1485,1485,1485,1485,45
20231204,130100,977558681,1485,1485,1485,1485,568
20231204,130000,976715201,1480,1485,1485,1480,241
20231204,125900,976357516,1485,1480,1485,1480,4015
20231204,125800,970397201,1484,1483,1484,1480,194
20231204,125700,970110034,1485,1485,1485,1485,0
20231204,125600,970110034,1485,1484,1485,1484,115
20231204,125500,969939372,1486,1486,1487,1486,210
20231204,125400,969627293,1487,1486,1487,1486,300
20231204,125300,969181430,1486,1486,1486,1486,500
20231204,125200,968438430,1486,1486,1487,1486,673
20231204,125100,967438134,1486,1486,1486,1486,1
20231204,125000,967436648,1486,1486,1486,1486,3
20231204,124900,967432190,1480,1480,1480,1480,14
20231204,124800,967411470,1480,1483,1487,1480,1049
20231204,124700,965857351,1482,1483,1488,1482,902
20231204,124600,964520245,1489,1486,1490,1485,1754
20231204,124500,961915255,1486,1489,1490,1486,1905
20231204,124400,959083204,1489,1483,1489,1483,4849
20231204,124300,951881782,1483,1480,1483,1477,8168
20231204,124200,939805856,1481,1481,1481,1477,279
20231204,124100,939392745,1477,1477,1477,1477,0
20231204,124000,939392745,1477,1479,1481,1477,1148
20231204,123900,937693141,1481,1481,1481,1475,3028
20231204,123800,933208797,1481,1475,1481,1475,440
20231204,123700,932557497,1475,1480,1481,1475,1020
20231204,123600,931047004,1474,1481,1481,1474,1418
20231204,123500,928953298,1481,1480,1481,1478,1728
20231204,123400,926398186,1480,1480,1480,1480,624
20231204,123300,925474666,1480,1479,1480,1479,247
20231204,123200,925109115,1480,1479,1480,1479,696
20231204,123100,924079454,1477,1477,1477,1477,0
20231204,123000,924079454,1477,1477,1477,1477,201
20231204,122900,923782577,1477,1480,1480,1477,4999
20231204,122800,916396927,1480,1478,1480,1478,2573
20231204,122700,912591759,1478,1476,1478,1476,175
20231204,122600,912333141,1476,1477,1477,1475,1415
20231204,122500,910245086,1478,1478,1478,1478,721
20231204,122400,909179448,1477,1479,1479,1477,507
20231204,122300,908430595,1480,1480,1480,1480,1353
20231204,122200,906428155,1480,1475,1480,1474,6035
20231204,122100,897513117,1475,1474,1475,1474,315
20231204,122000,897048525,1473,1473,1474,1473,3254
20231204,121900,892252877,1474,1472,1474,1471,2159
20231204,121800,889071613,1473,1474,1474,1473,621
20231204,121700,888156530,1475,1475,1475,1474,188
20231204,121600,887879313,1474,1474,1474,1474,1
20231204,121500,887877839,1474,1473,1474,1473,417
20231204,121400,887263192,1474,1473,1474,1472,2212
20231204,121300,884007025,1473,1473,1473,1473,50
20231204,121200,883933375,1474,1474,1474,1474,196
20231204,121100,883644471,1475,1476,1476,1474,1188
20231204,121000,881892189,1476,1475,1476,1475,1114
20231204,120900,880248637,1475,1474,1475,1474,117
20231204,120800,880076143,1474,1474,1475,1474,338
20231204,120700,879577684,1474,1474,1474,1473,929
20231204,120600,878208449,1474,1473,1474,1473,122
20231204,120500,878028742,1473,1475,1475,1473,68
20231204,120400,877928444,1475,1473,1475,1473,2006
20231204,120300,874972785,1473,1473,1473,1473,1176
20231204,120200,873240537,1473,1473,1473,1473,643
20231204,120100,872293398,1472,1472,1472,1471,604
20231204,120000,871404422,1472,1472,1472,1472,20
20231204,115900,871374982,1472,1472,1472,1472,0
20231204,115800,871374982,1472,1472,1472,1472,80
20231204,115700,871257222,1472,1469,1472,1469,29
20231204,115600,871214585,1471,1471,1472,1471,802
20231204,115500,870034842,1473,1471,1473,1471,339
20231204,115400,869535675,1470,1472,1472,1470,1061
20231204,115300,867975344,1473,1473,1474,1473,1957
20231204,115200,865092681,1473,1470,1473,1470,1053
20231204,115100,863541768,1470,1470,1470,1470,740
20231204,115000,862453968,1471,1470,1473,1470,6016
20231204,114900,853608587,1470,1469,1470,1469,345
20231204,114800,853101666,1466,1466,1466,1466,0
20231204,114700,853101666,1466,1469,1469,1466,409
20231204,114600,852502069,1466,1469,1470,1466,1108
20231204,114500,850876437,1467,1468,1469,1466,5839
20231204,114400,842307015,1465,1467,1467,1465,1715
20231204,114300,839793922,1464,1464,1464,1464,317
20231204,114200,839329834,1463,1468,1468,1463,825
20231204,114100,838121435,1469,1467,1469,1467,443
20231204,114000,837471018,1468,1466,1468,1466,117
20231204,113900,837299274,1466,1466,1466,1466,524
20231204,113800,836531090,1466,1466,1466,1466,84
20231204,113700,836407946,1465,1466,1466,1465,1019
20231204,113600,834915092,1466,1467,1467,1465,399
20231204,113500,834330128,1467,1468,1469,1467,100
20231204,113400,834183320,1469,1468,1469,1468,830
20231204,113300,832964785,1468,1467,1468,1466,503
20231204,113200,832226596,1461,1468,1468,1461,1432
20231204,113100,830124980,1468,1470,1470,1468,2080
20231204,113000,827070054,1472,1470,1472,1470,1116
20231204,112900,825428146,1471,1469,1473,1469,6236
20231204,112800,816255436,1469,1463,1469,1463,22650
20231204,112700,783072270,1463,1462,1464,1462,4130
20231204,112600,777030608,1461,1458,1462,1457,10074
20231204,112500,762319348,1457,1457,1457,1457,143
20231204,112400,762110997,1457,1457,1457,1457,4
20231204,112300,762105169,1457,1457,1457,1457,2
20231204,112200,762102255,1453,1453,1454,1453,1926
20231204,112100,759303107,1454,1455,1455,1454,10196
20231204,112000,744476863,1455,1457,1457,1455,753
20231204,111900,743380981,1456,1455,1456,1455,6102
20231204,111800,734502471,1454,1454,1454,1454,600
20231204,111700,733630071,1454,1454,1455,1454,65
20231204,111600,733535556,1455,1455,1455,1455,205
20231204,111500,733237281,1455,1455,1455,1455,530
20231204,111400,732466131,1458,1456,1458,1456,1007
20231204,111300,730999812,1455,1455,1455,1455,10
20231204,111200,730985262,1455,1455,1455,1453,56
20231204,111100,730903794,1453,1453,1453,1453,30
20231204,111000,730860204,1453,1455,1455,1453,2402
20231204,110900,727368898,1453,1453,1453,1453,2032
20231204,110800,724416402,1453,1453,1453,1453,18
20231204,110700,724390248,1453,1453,1454,1453,6716
20231204,110600,714630103,1453,1455,1455,1453,2409
20231204,110500,711128276,1455,1455,1455,1455,0
20231204,110400,711128276,1455,1455,1455,1455,500
20231204,110300,710400776,1456,1456,1456,1456,104
20231204,110200,710249352,1456,1456,1456,1456,100
20231204,110100,710103752,1458,1458,1458,1458,0
20231204,110000,710103752,1458,1458,1459,1458,5230
20231204,105900,702478410,1459,1459,1459,1459,25
20231204,105800,702441935,1459,1460,1460,1459,1121
20231204,105700,700806135,1460,1460,1460,1458,700
20231204,105600,699784635,1460,1461,1461,1460,4111
20231204,105500,693781615,1461,1459,1461,1459,5825
20231204,105400,685277869,1459,1458,1459,1458,4724
20231204,105300,678388218,1457,1455,1457,1455,7311
20231204,105200,667742560,1456,1456,1456,1455,15
20231204,105100,667720725,1455,1455,1455,1455,125
20231204,105000,667538850,1453,1455,1455,1453,90
20231204,104900,667408060,1456,1456,1457,1455,1603
20231204,104800,665074591,1454,1454,1454,1454,1391
20231204,104700,663052077,1454,1454,1455,1454,1976
20231204,104600,660177969,1455,1456,1456,1455,640
20231204,104500,659246153,1457,1457,1457,1456,1365
20231204,104400,657258100,1457,1457,1457,1456,413
20231204,104300,656656769,1457,1457,1457,1457,2171
20231204,104200,653493622,1457,1456,1457,1456,471
20231204,104100,652807405,1456,1456,1457,1456,1113
20231204,104000,651186842,1456,1456,1456,1456,1205
20231204,103900,649432362,1455,1455,1455,1454,1190
20231204,103800,647701012,1455,1456,1456,1454,1014
20231204,103700,646225651,1455,1455,1456,1454,647
20231204,103600,645284559,1455,1457,1457,1453,5949
20231204,103500,636640214,1456,1453,1456,1451,11347
20231204,103400,620142000,1451,1453,1453,1451,1048
20231204,103300,618621342,1453,1448,1453,1447,18604
20231204,103200,591641527,1448,1448,1449,1448,1243
20231204,103100,589841623,1448,1448,1448,1448,300
20231204,103000,589407223,1448,1448,1448,1448,1365
20231204,102900,587430703,1448,1449,1449,1448,1755
20231204,102800,584889339,1448,1449,1449,1448,338
20231204,102700,584399881,1449,1449,1449,1449,7447
20231204,102600,573609178,1450,1453,1454,1450,3645
20231204,102500,568313038,1454,1450,1454,1450,10515
20231204,102400,553055652,1450,1450,1450,1450,154
20231204,102300,552832352,1449,1450,1450,1449,704
20231204,102200,551811752,1450,1450,1451,1450,2069
20231204,102100,548811648,1450,1452,1452,1450,1563
20231204,102000,546544004,1451,1451,1452,1451,2355
20231204,101900,543126749,1451,1454,1454,1450,419
20231204,101800,542518748,1450,1454,1455,1450,2118
20231204,101700,539444527,1454,1454,1454,1454,221
20231204,101600,539123193,1454,1453,1454,1453,343
20231204,101500,538624704,1453,1452,1453,1451,4174
20231204,101400,532561131,1452,1452,1452,1452,4002
20231204,101300,526750227,1450,1453,1453,1450,806
20231204,101200,525579139,1450,1448,1453,1448,10417
20231204,101100,510467544,1448,1448,1448,1448,631
20231204,101000,509553856,1447,1446,1450,1446,812
20231204,100900,508378826,1447,1447,1447,1447,5905
20231204,100800,499834291,1447,1447,1447,1447,155
20231204,100700,499610006,1447,1448,1448,1447,2385
20231204,100600,496158809,1448,1450,1450,1448,879
20231204,100500,494885333,1450,1450,1451,1450,453
20231204,100400,494228482,1450,1451,1451,1450,15
20231204,100300,494206727,1451,1451,1451,1451,97
20231204,100200,494065980,1448,1451,1451,1448,2087
20231204,100100,491040407,1451,1451,1451,1451,234
20231204,100000,490700873,1451,1451,1452,1450,580
20231204,095900,489859326,1448,1452,1452,1448,5131
20231204,095800,482418365,1452,1452,1452,1451,562
20231204,095700,481602375,1452,1452,1452,1452,440
20231204,095600,480963495,1452,1452,1453,1451,613
20231204,095500,480073215,1452,1452,1452,1452,31
20231204,095400,480028203,1452,1453,1453,1452,116
20231204,095300,479859690,1453,1453,1454,1453,682
20231204,095200,478868700,1453,1453,1454,1452,665
20231204,095100,477902646,1451,1454,1454,1451,2368
20231204,095000,474462118,1451,1451,1451,1451,0
20231204,094900,474462118,1451,1452,1452,1451,2124
20231204,094800,471378868,1453,1453,1453,1453,1504
20231204,094700,469193556,1451,1454,1454,1451,3174
20231204,094600,464585342,1453,1453,1453,1450,4035
20231204,094500,458730481,1454,1454,1454,1454,67
20231204,094400,458633063,1457,1456,1457,1456,74
20231204,094300,458525266,1454,1450,1454,1450,1043
20231204,094200,457009347,1450,1448,1452,1448,16390
20231204,094100,433231456,1449,1449,1449,1449,214
20231204,094000,432921370,1449,1450,1450,1449,1267
20231204,093900,431085027,1450,1449,1451,1448,2550
20231204,093800,427389929,1449,1448,1449,1448,2245
20231204,093700,424139048,1449,1449,1449,1448,5361
20231204,093600,416375601,1449,1451,1451,1449,1144
20231204,093500,414717842,1449,1449,1449,1449,1346
20231204,093400,412767488,1449,1450,1451,1449,1154
20231204,093300,411094903,1450,1450,1450,1449,506
20231204,093200,410361504,1451,1449,1451,1449,1021
20231204,093100,408880083,1449,1449,1451,1449,15
20231204,093000,408858344,1449,1449,1449,1449,376
20231204,092900,408313520,1449,1448,1449,1445,26532
20231204,092800,369937543,1448,1449,1449,1448,1793
20231204,092700,367340986,1449,1449,1449,1449,282
20231204,092600,366932368,1448,1449,1449,1448,3834
20231204,092500,361379566,1449,1454,1454,1449,2353
20231204,092400,357968332,1454,1448,1454,1447,1080
20231204,092300,356405254,1447,1447,1454,1446,10194
20231204,092200,341656703,1447,1457,1457,1447,10348
20231204,092100,326636527,1456,1461,1461,1456,3198
20231204,092000,321978075,1461,1455,1461,1455,1884
20231204,091900,319236412,1455,1458,1461,1455,1694
20231204,091800,316767576,1457,1457,1460,1457,782
20231204,091700,315628043,1462,1458,1462,1455,819
20231204,091600,314433872,1458,1465,1465,1458,5333
20231204,091500,306641393,1465,1464,1465,1464,4044
20231204,091400,300717386,1464,1465,1465,1461,7265
20231204,091300,290098802,1465,1463,1465,1461,6399
20231204,091200,280737847,1463,1456,1463,1456,5944
20231204,091100,272052500,1457,1452,1457,1448,10159
20231204,091000,257302579,1450,1451,1452,1450,3024
20231204,090900,252915228,1452,1453,1453,1451,790
20231204,090800,251768156,1453,1458,1458,1452,6255
20231204,090700,242672687,1457,1452,1458,1446,14683
20231204,090600,221379473,1447,1455,1455,1446,17930
20231204,090500,195387619,1455,1462,1463,1451,23287
20231204,090400,161455270,1463,1465,1465,1462,6041
20231204,090300,152615592,1465,1479,1479,1464,24504
20231204,090200,116640704,1472,1482,1485,1472,25345
20231204,090100,79189598,1485,1496,1496,1480,25847
20231204,090000,40640886,1496,1498,1499,1496,27067