KissMeData/200230/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,202900,399314660,1026,1026,1026,1026,3975
20231204,202800,399314660,1026,1026,1026,1026,0
20231204,202700,399314660,1026,1026,1026,1026,0
20231204,202600,399314660,1026,1026,1026,1026,0
20231204,202500,399314660,1026,1026,1026,1026,0
20231204,202400,399314660,1026,1026,1026,1026,0
20231204,202300,399314660,1026,1026,1026,1026,0
20231204,202200,399314660,1026,1026,1026,1026,0
20231204,202100,399314660,1026,1026,1026,1026,0
20231204,202000,399314660,1026,1026,1026,1026,0
20231204,201900,399314660,1026,1026,1026,1026,0
20231204,201800,399314660,1026,1026,1026,1026,0
20231204,201700,399314660,1026,1026,1026,1026,0
20231204,201600,399314660,1026,1026,1026,1026,0
20231204,201500,399314660,1026,1026,1026,1026,0
20231204,201400,399314660,1026,1026,1026,1026,0
20231204,201300,399314660,1026,1026,1026,1026,0
20231204,201200,399314660,1026,1026,1026,1026,0
20231204,201100,399314660,1026,1026,1026,1026,0
20231204,201000,399314660,1026,1026,1026,1026,0
20231204,200900,399314660,1026,1026,1026,1026,0
20231204,200800,399314660,1026,1026,1026,1026,0
20231204,200700,399314660,1026,1026,1026,1026,0
20231204,200600,399314660,1026,1026,1026,1026,0
20231204,200500,399314660,1026,1026,1026,1026,0
20231204,200400,399314660,1026,1026,1026,1026,0
20231204,200300,399314660,1026,1026,1026,1026,0
20231204,200200,399314660,1026,1026,1026,1026,0
20231204,200100,399314660,1026,1026,1026,1026,0
20231204,200000,399314660,1026,1026,1026,1026,0
20231204,195900,399314660,1026,1026,1026,1026,3975
20231204,195800,399314660,1026,1026,1026,1026,0
20231204,195700,399314660,1026,1026,1026,1026,0
20231204,195600,399314660,1026,1026,1026,1026,0
20231204,195500,399314660,1026,1026,1026,1026,0
20231204,195400,399314660,1026,1026,1026,1026,0
20231204,195300,399314660,1026,1026,1026,1026,0
20231204,195200,399314660,1026,1026,1026,1026,0
20231204,195100,399314660,1026,1026,1026,1026,0
20231204,195000,399314660,1026,1026,1026,1026,0
20231204,194900,399314660,1026,1026,1026,1026,0
20231204,194800,399314660,1026,1026,1026,1026,0
20231204,194700,399314660,1026,1026,1026,1026,0
20231204,194600,399314660,1026,1026,1026,1026,0
20231204,194500,399314660,1026,1026,1026,1026,0
20231204,194400,399314660,1026,1026,1026,1026,0
20231204,194300,399314660,1026,1026,1026,1026,0
20231204,194200,399314660,1026,1026,1026,1026,0
20231204,194100,399314660,1026,1026,1026,1026,0
20231204,194000,399314660,1026,1026,1026,1026,0
20231204,193900,399314660,1026,1026,1026,1026,0
20231204,193800,399314660,1026,1026,1026,1026,0
20231204,193700,399314660,1026,1026,1026,1026,0
20231204,193600,399314660,1026,1026,1026,1026,0
20231204,193500,399314660,1026,1026,1026,1026,0
20231204,193400,399314660,1026,1026,1026,1026,0
20231204,193300,399314660,1026,1026,1026,1026,0
20231204,193200,399314660,1026,1026,1026,1026,0
20231204,193100,399314660,1026,1026,1026,1026,0
20231204,193000,399314660,1026,1026,1026,1026,0
20231204,192900,399314660,1026,1026,1026,1026,3975
20231204,192800,399314660,1026,1026,1026,1026,0
20231204,192700,399314660,1026,1026,1026,1026,0
20231204,192600,399314660,1026,1026,1026,1026,0
20231204,192500,399314660,1026,1026,1026,1026,0
20231204,192400,399314660,1026,1026,1026,1026,0
20231204,192300,399314660,1026,1026,1026,1026,0
20231204,192200,399314660,1026,1026,1026,1026,0
20231204,192100,399314660,1026,1026,1026,1026,0
20231204,192000,399314660,1026,1026,1026,1026,0
20231204,191900,399314660,1026,1026,1026,1026,0
20231204,191800,399314660,1026,1026,1026,1026,0
20231204,191700,399314660,1026,1026,1026,1026,0
20231204,191600,399314660,1026,1026,1026,1026,0
20231204,191500,399314660,1026,1026,1026,1026,0
20231204,191400,399314660,1026,1026,1026,1026,0
20231204,191300,399314660,1026,1026,1026,1026,0
20231204,191200,399314660,1026,1026,1026,1026,0
20231204,191100,399314660,1026,1026,1026,1026,0
20231204,191000,399314660,1026,1026,1026,1026,0
20231204,190900,399314660,1026,1026,1026,1026,0
20231204,190800,399314660,1026,1026,1026,1026,0
20231204,190700,399314660,1026,1026,1026,1026,0
20231204,190600,399314660,1026,1026,1026,1026,0
20231204,190500,399314660,1026,1026,1026,1026,0
20231204,190400,399314660,1026,1026,1026,1026,0
20231204,190300,399314660,1026,1026,1026,1026,0
20231204,190200,399314660,1026,1026,1026,1026,0
20231204,190100,399314660,1026,1026,1026,1026,0
20231204,190000,399314660,1026,1026,1026,1026,0
20231204,185900,399314660,1026,1026,1026,1026,3975
20231204,185800,399314660,1026,1026,1026,1026,0
20231204,185700,399314660,1026,1026,1026,1026,0
20231204,185600,399314660,1026,1026,1026,1026,0
20231204,185500,399314660,1026,1026,1026,1026,0
20231204,185400,399314660,1026,1026,1026,1026,0
20231204,185300,399314660,1026,1026,1026,1026,0
20231204,185200,399314660,1026,1026,1026,1026,0
20231204,185100,399314660,1026,1026,1026,1026,0
20231204,185000,399314660,1026,1026,1026,1026,0
20231204,184900,399314660,1026,1026,1026,1026,0
20231204,184800,399314660,1026,1026,1026,1026,0
20231204,184700,399314660,1026,1026,1026,1026,0
20231204,184600,399314660,1026,1026,1026,1026,0
20231204,184500,399314660,1026,1026,1026,1026,0
20231204,184400,399314660,1026,1026,1026,1026,0
20231204,184300,399314660,1026,1026,1026,1026,0
20231204,184200,399314660,1026,1026,1026,1026,0
20231204,184100,399314660,1026,1026,1026,1026,0
20231204,184000,399314660,1026,1026,1026,1026,0
20231204,183900,399314660,1026,1026,1026,1026,0
20231204,183800,399314660,1026,1026,1026,1026,0
20231204,183700,399314660,1026,1026,1026,1026,0
20231204,183600,399314660,1026,1026,1026,1026,0
20231204,183500,399314660,1026,1026,1026,1026,0
20231204,183400,399314660,1026,1026,1026,1026,0
20231204,183300,399314660,1026,1026,1026,1026,0
20231204,183200,399314660,1026,1026,1026,1026,0
20231204,183100,399314660,1026,1026,1026,1026,0
20231204,183000,399314660,1026,1026,1026,1026,0
20231204,182900,399314660,1026,1026,1026,1026,3975
20231204,182800,399314660,1026,1026,1026,1026,0
20231204,182700,399314660,1026,1026,1026,1026,0
20231204,182600,399314660,1026,1026,1026,1026,0
20231204,182500,399314660,1026,1026,1026,1026,0
20231204,182400,399314660,1026,1026,1026,1026,0
20231204,182300,399314660,1026,1026,1026,1026,0
20231204,182200,399314660,1026,1026,1026,1026,0
20231204,182100,399314660,1026,1026,1026,1026,0
20231204,182000,399314660,1026,1026,1026,1026,0
20231204,181900,399314660,1026,1026,1026,1026,0
20231204,181800,399314660,1026,1026,1026,1026,0
20231204,181700,399314660,1026,1026,1026,1026,0
20231204,181600,399314660,1026,1026,1026,1026,0
20231204,181500,399314660,1026,1026,1026,1026,0
20231204,181400,399314660,1026,1026,1026,1026,0
20231204,181300,399314660,1026,1026,1026,1026,0
20231204,181200,399314660,1026,1026,1026,1026,0
20231204,181100,399314660,1026,1026,1026,1026,0
20231204,181000,399314660,1026,1026,1026,1026,0
20231204,180900,399314660,1026,1026,1026,1026,0
20231204,180800,399314660,1026,1026,1026,1026,0
20231204,180700,399314660,1026,1026,1026,1026,0
20231204,180600,399314660,1026,1026,1026,1026,0
20231204,180500,399314660,1026,1026,1026,1026,0
20231204,180400,399314660,1026,1026,1026,1026,0
20231204,180300,399314660,1026,1026,1026,1026,0
20231204,180200,399314660,1026,1026,1026,1026,0
20231204,180100,399314660,1026,1026,1026,1026,0
20231204,180000,399314660,1026,1026,1026,1026,0
20231204,175900,399314660,1026,1026,1026,1026,3975
20231204,175800,399314660,1026,1026,1026,1026,0
20231204,175700,399314660,1026,1026,1026,1026,0
20231204,175600,399314660,1026,1026,1026,1026,0
20231204,175500,399314660,1026,1026,1026,1026,0
20231204,175400,399314660,1026,1026,1026,1026,0
20231204,175300,399314660,1026,1026,1026,1026,0
20231204,175200,399314660,1026,1026,1026,1026,0
20231204,175100,399314660,1026,1026,1026,1026,0
20231204,175000,399314660,1026,1026,1026,1026,0
20231204,174900,399314660,1026,1026,1026,1026,0
20231204,174800,399314660,1026,1026,1026,1026,0
20231204,174700,399314660,1026,1026,1026,1026,0
20231204,174600,399314660,1026,1026,1026,1026,0
20231204,174500,399314660,1026,1026,1026,1026,0
20231204,174400,399314660,1026,1026,1026,1026,0
20231204,174300,399314660,1026,1026,1026,1026,0
20231204,174200,399314660,1026,1026,1026,1026,0
20231204,174100,399314660,1026,1026,1026,1026,0
20231204,174000,399314660,1026,1026,1026,1026,0
20231204,173900,399314660,1026,1026,1026,1026,0
20231204,173800,399314660,1026,1026,1026,1026,0
20231204,173700,399314660,1026,1026,1026,1026,0
20231204,173600,399314660,1026,1026,1026,1026,0
20231204,173500,399314660,1026,1026,1026,1026,0
20231204,173400,399314660,1026,1026,1026,1026,0
20231204,173300,399314660,1026,1026,1026,1026,0
20231204,173200,399314660,1026,1026,1026,1026,0
20231204,173100,399314660,1026,1026,1026,1026,0
20231204,173000,399314660,1026,1026,1026,1026,0
20231204,172900,399314660,1026,1026,1026,1026,3975
20231204,172800,399314660,1026,1026,1026,1026,0
20231204,172700,399314660,1026,1026,1026,1026,0
20231204,172600,399314660,1026,1026,1026,1026,0
20231204,172500,399314660,1026,1026,1026,1026,0
20231204,172400,399314660,1026,1026,1026,1026,0
20231204,172300,399314660,1026,1026,1026,1026,0
20231204,172200,399314660,1026,1026,1026,1026,0
20231204,172100,399314660,1026,1026,1026,1026,0
20231204,172000,399314660,1026,1026,1026,1026,0
20231204,171900,399314660,1026,1026,1026,1026,0
20231204,171800,399314660,1026,1026,1026,1026,0
20231204,171700,399314660,1026,1026,1026,1026,0
20231204,171600,399314660,1026,1026,1026,1026,0
20231204,171500,399314660,1026,1026,1026,1026,0
20231204,171400,399314660,1026,1026,1026,1026,0
20231204,171300,399314660,1026,1026,1026,1026,0
20231204,171200,399314660,1026,1026,1026,1026,0
20231204,171100,399314660,1026,1026,1026,1026,0
20231204,171000,399314660,1026,1026,1026,1026,0
20231204,170900,399314660,1026,1026,1026,1026,0
20231204,170800,399314660,1026,1026,1026,1026,0
20231204,170700,399314660,1026,1026,1026,1026,0
20231204,170600,399314660,1026,1026,1026,1026,0
20231204,170500,399314660,1026,1026,1026,1026,0
20231204,170400,399314660,1026,1026,1026,1026,0
20231204,170300,399314660,1026,1026,1026,1026,0
20231204,170200,399314660,1026,1026,1026,1026,0
20231204,170100,399314660,1026,1026,1026,1026,0
20231204,170000,399314660,1026,1026,1026,1026,0
20231204,165900,399314660,1026,1026,1026,1026,3975
20231204,165800,399314660,1026,1026,1026,1026,0
20231204,165700,399314660,1026,1026,1026,1026,0
20231204,165600,399314660,1026,1026,1026,1026,0
20231204,165500,399314660,1026,1026,1026,1026,0
20231204,165400,399314660,1026,1026,1026,1026,0
20231204,165300,399314660,1026,1026,1026,1026,0
20231204,165200,399314660,1026,1026,1026,1026,0
20231204,165100,399314660,1026,1026,1026,1026,0
20231204,165000,399314660,1026,1026,1026,1026,0
20231204,164900,399314660,1026,1026,1026,1026,0
20231204,164800,399314660,1026,1026,1026,1026,0
20231204,164700,399314660,1026,1026,1026,1026,0
20231204,164600,399314660,1026,1026,1026,1026,0
20231204,164500,399314660,1026,1026,1026,1026,0
20231204,164400,399314660,1026,1026,1026,1026,0
20231204,164300,399314660,1026,1026,1026,1026,0
20231204,164200,399314660,1026,1026,1026,1026,0
20231204,164100,399314660,1026,1026,1026,1026,0
20231204,164000,399314660,1026,1026,1026,1026,0
20231204,163900,399314660,1026,1026,1026,1026,0
20231204,163800,399314660,1026,1026,1026,1026,0
20231204,163700,399314660,1026,1026,1026,1026,0
20231204,163600,399314660,1026,1026,1026,1026,0
20231204,163500,399314660,1026,1026,1026,1026,0
20231204,163400,399314660,1026,1026,1026,1026,0
20231204,163300,399314660,1026,1026,1026,1026,0
20231204,163200,399314660,1026,1026,1026,1026,0
20231204,163100,399314660,1026,1026,1026,1026,0
20231204,163000,399314660,1026,1026,1026,1026,0
20231204,162900,399314660,1026,1026,1026,1026,3975
20231204,162800,399314660,1026,1026,1026,1026,0
20231204,162700,399314660,1026,1026,1026,1026,0
20231204,162600,399314660,1026,1026,1026,1026,0
20231204,162500,399314660,1026,1026,1026,1026,0
20231204,162400,399314660,1026,1026,1026,1026,0
20231204,162300,399314660,1026,1026,1026,1026,0
20231204,162200,399314660,1026,1026,1026,1026,0
20231204,162100,399314660,1026,1026,1026,1026,0
20231204,162000,399314660,1026,1026,1026,1026,0
20231204,161900,399314660,1026,1026,1026,1026,0
20231204,161800,399314660,1026,1026,1026,1026,0
20231204,161700,399314660,1026,1026,1026,1026,0
20231204,161600,399314660,1026,1026,1026,1026,0
20231204,161500,399314660,1026,1026,1026,1026,0
20231204,161400,399314660,1026,1026,1026,1026,0
20231204,161300,399314660,1026,1026,1026,1026,0
20231204,161200,399314660,1026,1026,1026,1026,0
20231204,161100,399314660,1026,1026,1026,1026,0
20231204,161000,399314660,1026,1026,1026,1026,0
20231204,160900,399314660,1026,1026,1026,1026,0
20231204,160800,399314660,1026,1026,1026,1026,0
20231204,160700,399314660,1026,1026,1026,1026,0
20231204,160600,399314660,1026,1026,1026,1026,0
20231204,160500,399314660,1026,1026,1026,1026,0
20231204,160400,399314660,1026,1026,1026,1026,0
20231204,160300,399314660,1026,1026,1026,1026,0
20231204,160200,399314660,1026,1026,1026,1026,0
20231204,160100,399314660,1026,1026,1026,1026,0
20231204,160000,399314660,1026,1026,1026,1026,0
20231204,155900,399314660,1026,1026,1026,1026,3975
20231204,155800,399314660,1026,1026,1026,1026,0
20231204,155700,399314660,1026,1026,1026,1026,0
20231204,155600,399314660,1026,1026,1026,1026,0
20231204,155500,399314660,1026,1026,1026,1026,0
20231204,155400,399314660,1026,1026,1026,1026,0
20231204,155300,399314660,1026,1026,1026,1026,0
20231204,155200,399314660,1026,1026,1026,1026,0
20231204,155100,399314660,1026,1026,1026,1026,0
20231204,155000,399314660,1026,1026,1026,1026,0
20231204,154900,399314660,1026,1026,1026,1026,0
20231204,154800,399314660,1026,1026,1026,1026,0
20231204,154700,399314660,1026,1026,1026,1026,0
20231204,154600,399314660,1026,1026,1026,1026,0
20231204,154500,399314660,1026,1026,1026,1026,0
20231204,154400,399314660,1026,1026,1026,1026,0
20231204,154300,399314660,1026,1026,1026,1026,0
20231204,154200,399314660,1026,1026,1026,1026,0
20231204,154100,399314660,1026,1026,1026,1026,0
20231204,154000,399314660,1026,1026,1026,1026,0
20231204,153900,399314660,1026,1026,1026,1026,0
20231204,153800,399314660,1026,1026,1026,1026,0
20231204,153700,399314660,1026,1026,1026,1026,0
20231204,153600,399314660,1026,1026,1026,1026,0
20231204,153500,399314660,1026,1026,1026,1026,0
20231204,153400,399314660,1026,1026,1026,1026,0
20231204,153300,399314660,1026,1026,1026,1026,0
20231204,153200,399314660,1026,1026,1026,1026,0
20231204,153100,399314660,1026,1026,1026,1026,0
20231204,153000,399314660,1026,1026,1026,1026,3975
20231204,152900,395236310,1026,1026,1026,1026,0
20231204,152800,395236310,1026,1026,1026,1026,0
20231204,152700,395236310,1026,1026,1026,1026,0
20231204,152600,395236310,1026,1026,1026,1026,0
20231204,152500,395236310,1026,1026,1026,1026,0
20231204,152400,395236310,1026,1026,1026,1026,0
20231204,152300,395236310,1026,1026,1026,1026,0
20231204,152200,395236310,1026,1026,1026,1026,0
20231204,152100,395236310,1026,1026,1026,1026,0
20231204,152000,395236310,1026,1026,1026,1026,0
20231204,151900,395236310,1026,1026,1026,1026,3522
20231204,151800,391622738,1023,1024,1024,1023,286
20231204,151700,391330007,1026,1026,1026,1026,0
20231204,151600,391330007,1026,1026,1026,1026,86
20231204,151500,391241771,1029,1029,1029,1029,0
20231204,151400,391241771,1029,1029,1029,1029,0
20231204,151300,391241771,1029,1029,1029,1023,4146
20231204,151200,386991886,1029,1028,1029,1028,119
20231204,151100,386869547,1028,1028,1028,1028,0
20231204,151000,386869547,1028,1028,1028,1028,0
20231204,150900,386869547,1028,1028,1028,1028,0
20231204,150800,386869547,1028,1028,1028,1028,395
20231204,150700,386463487,1028,1028,1028,1028,0
20231204,150600,386463487,1028,1028,1028,1028,0
20231204,150500,386463487,1028,1028,1028,1028,29
20231204,150400,386433675,1030,1030,1030,1030,200
20231204,150300,386227675,1030,1030,1030,1030,118
20231204,150200,386106135,1030,1030,1030,1030,55
20231204,150100,386049485,1027,1030,1030,1027,730
20231204,150000,385299083,1029,1029,1029,1029,8
20231204,145900,385290851,1029,1029,1029,1029,0
20231204,145800,385290851,1029,1029,1029,1029,500
20231204,145700,384776351,1027,1027,1027,1027,2
20231204,145600,384774297,1029,1029,1029,1029,0
20231204,145500,384774297,1029,1029,1029,1029,0
20231204,145400,384774297,1029,1029,1029,1029,1024
20231204,145300,383720601,1029,1030,1030,1029,77
20231204,145200,383641366,1030,1029,1030,1029,61
20231204,145100,383578586,1029,1028,1029,1028,1521
20231204,145000,382013575,1029,1029,1029,1029,602
20231204,144900,381394117,1028,1028,1028,1028,1535
20231204,144800,379816137,1028,1028,1028,1028,5
20231204,144700,379810997,1030,1028,1030,1028,1100
20231204,144600,378678197,1028,1028,1028,1028,5675
20231204,144500,372844297,1028,1030,1030,1028,8917
20231204,144400,363677152,1033,1033,1033,1033,0
20231204,144300,363677152,1033,1033,1033,1033,0
20231204,144200,363677152,1033,1033,1033,1033,0
20231204,144100,363677152,1033,1033,1033,1033,0
20231204,144000,363677152,1033,1033,1033,1033,0
20231204,143900,363677152,1033,1033,1033,1033,0
20231204,143800,363677152,1033,1033,1033,1033,2
20231204,143700,363675086,1033,1033,1033,1033,600
20231204,143600,363055286,1033,1033,1033,1033,1
20231204,143500,363054253,1028,1028,1028,1028,0
20231204,143400,363054253,1028,1028,1028,1028,0
20231204,143300,363054253,1028,1028,1028,1028,0
20231204,143200,363054253,1028,1028,1028,1028,0
20231204,143100,363054253,1028,1028,1028,1028,0
20231204,143000,363054253,1028,1028,1028,1028,0
20231204,142900,363054253,1028,1028,1028,1028,2820
20231204,142800,360155293,1028,1028,1028,1028,0
20231204,142700,360155293,1028,1030,1030,1028,13126
20231204,142600,346659301,1031,1031,1031,1031,0
20231204,142500,346659301,1031,1031,1031,1031,997
20231204,142400,345631394,1031,1031,1031,1031,482
20231204,142300,345134452,1034,1034,1034,1034,0
20231204,142200,345134452,1034,1034,1034,1034,0
20231204,142100,345134452,1034,1031,1034,1031,13
20231204,142000,345121025,1031,1031,1031,1031,2112
20231204,141900,342943553,1031,1031,1031,1031,200
20231204,141800,342737353,1033,1033,1033,1033,0
20231204,141700,342737353,1033,1033,1033,1033,0
20231204,141600,342737353,1033,1033,1033,1033,0
20231204,141500,342737353,1033,1031,1033,1031,4952
20231204,141400,337630279,1031,1031,1031,1031,978
20231204,141300,336621961,1031,1031,1031,1031,0
20231204,141200,336621961,1031,1031,1031,1031,0
20231204,141100,336621961,1031,1031,1031,1031,0
20231204,141000,336621961,1031,1031,1031,1031,500
20231204,140900,336106461,1033,1033,1033,1033,173
20231204,140800,335927752,1033,1033,1033,1033,353
20231204,140700,335563103,1033,1033,1033,1033,78
20231204,140600,335482529,1033,1033,1033,1033,0
20231204,140500,335482529,1033,1037,1037,1033,13527
20231204,140400,321480396,1038,1038,1038,1038,0
20231204,140300,321480396,1038,1038,1038,1038,0
20231204,140200,321480396,1038,1038,1038,1038,0
20231204,140100,321480396,1038,1039,1039,1038,212
20231204,140000,321260331,1040,1040,1040,1040,1
20231204,135900,321259291,1040,1040,1040,1040,0
20231204,135800,321259291,1040,1040,1040,1040,0
20231204,135700,321259291,1040,1040,1040,1040,0
20231204,135600,321259291,1040,1040,1040,1040,0
20231204,135500,321259291,1040,1040,1040,1040,0
20231204,135400,321259291,1040,1040,1040,1040,0
20231204,135300,321259291,1040,1040,1040,1040,2
20231204,135200,321257211,1037,1037,1037,1037,510
20231204,135100,320728341,1037,1037,1037,1037,1960
20231204,135000,318695821,1037,1037,1037,1037,40
20231204,134900,318654341,1037,1040,1040,1037,87
20231204,134800,318564119,1040,1040,1040,1040,101
20231204,134700,318459079,1040,1041,1041,1040,1610
20231204,134600,316784669,1041,1041,1041,1041,0
20231204,134500,316784669,1041,1041,1041,1041,0
20231204,134400,316784669,1041,1041,1041,1041,0
20231204,134300,316784669,1041,1040,1041,1040,608
20231204,134200,316152241,1039,1037,1039,1037,7
20231204,134100,316144978,1037,1037,1038,1037,1472
20231204,134000,314618055,1040,1040,1040,1039,692
20231204,133900,313898875,1041,1041,1041,1041,125
20231204,133800,313768750,1044,1043,1044,1042,3422
20231204,133700,310199604,1044,1044,1044,1044,0
20231204,133600,310199604,1044,1044,1044,1044,72
20231204,133500,310124436,1043,1044,1044,1043,291
20231204,133400,309820922,1045,1045,1045,1045,95
20231204,133300,309721647,1045,1041,1045,1040,52
20231204,133200,309667384,1040,1040,1040,1040,10
20231204,133100,309656984,1036,1046,1047,1036,5955
20231204,133000,303434104,1045,1042,1045,1041,7209
20231204,132900,295910139,1042,1041,1043,1041,3604
20231204,132800,292155770,1041,1036,1041,1036,18920
20231204,132700,272522937,1036,1036,1036,1036,1
20231204,132600,272521901,1035,1035,1035,1035,100
20231204,132500,272418401,1035,1035,1035,1035,54
20231204,132400,272362511,1035,1035,1035,1035,100
20231204,132300,272259011,1035,1035,1035,1035,0
20231204,132200,272259011,1035,1035,1035,1035,0
20231204,132100,272259011,1035,1035,1035,1035,601
20231204,132000,271636976,1036,1036,1036,1036,100
20231204,131900,271533376,1036,1036,1036,1036,761
20231204,131800,270744980,1036,1035,1036,1035,101
20231204,131700,270640444,1035,1035,1035,1035,0
20231204,131600,270640444,1035,1036,1036,1035,1015
20231204,131500,269588906,1036,1035,1036,1035,2
20231204,131400,269586835,1036,1036,1036,1036,0
20231204,131300,269586835,1036,1036,1036,1036,0
20231204,131200,269586835,1036,1036,1036,1036,10
20231204,131100,269576475,1036,1035,1036,1035,1160
20231204,131000,268374725,1035,1035,1035,1035,492
20231204,130900,267865505,1035,1035,1035,1035,0
20231204,130800,267865505,1035,1035,1035,1035,0
20231204,130700,267865505,1035,1035,1035,1035,0
20231204,130600,267865505,1035,1035,1035,1035,0
20231204,130500,267865505,1035,1035,1035,1035,6
20231204,130400,267859295,1034,1034,1034,1034,4
20231204,130300,267855159,1035,1035,1035,1035,0
20231204,130200,267855159,1035,1035,1035,1035,15
20231204,130100,267839634,1037,1037,1037,1037,0
20231204,130000,267839634,1037,1037,1037,1037,235
20231204,125900,267595939,1037,1037,1037,1037,0
20231204,125800,267595939,1037,1037,1037,1037,123
20231204,125700,267468388,1037,1035,1037,1035,1909
20231204,125600,265491601,1033,1033,1033,1033,486
20231204,125500,264989563,1033,1033,1033,1033,67
20231204,125400,264920352,1033,1033,1033,1033,1
20231204,125300,264919319,1033,1033,1033,1033,124
20231204,125200,264791227,1033,1034,1034,1033,3433
20231204,125100,261241637,1034,1034,1034,1034,0
20231204,125000,261241637,1034,1034,1034,1034,0
20231204,124900,261241637,1034,1034,1034,1034,0
20231204,124800,261241637,1034,1034,1034,1034,23
20231204,124700,261217855,1034,1033,1034,1033,728
20231204,124600,260465220,1030,1030,1030,1030,0
20231204,124500,260465220,1030,1030,1030,1030,731
20231204,124400,259712290,1030,1030,1030,1030,459
20231204,124300,259239520,1033,1033,1033,1033,81
20231204,124200,259155847,1033,1033,1033,1033,194
20231204,124100,258955445,1033,1033,1033,1033,0
20231204,124000,258955445,1033,1033,1033,1033,0
20231204,123900,258955445,1033,1033,1033,1033,140
20231204,123800,258810825,1033,1033,1033,1033,0
20231204,123700,258810825,1033,1033,1033,1033,4
20231204,123600,258806693,1031,1031,1031,1031,20
20231204,123500,258786073,1031,1026,1031,1026,1933
20231204,123400,256799035,1025,1025,1025,1025,1047
20231204,123300,255725860,1025,1026,1026,1025,679
20231204,123200,255029218,1026,1026,1026,1026,18
20231204,123100,255010750,1026,1026,1026,1026,5
20231204,123000,255005620,1027,1026,1027,1026,101
20231204,122900,254901894,1027,1027,1027,1027,34
20231204,122800,254866976,1027,1027,1027,1027,200
20231204,122700,254661576,1028,1028,1028,1028,7
20231204,122600,254654380,1028,1028,1028,1028,0
20231204,122500,254654380,1028,1028,1028,1028,0
20231204,122400,254654380,1028,1028,1028,1028,0
20231204,122300,254654380,1028,1028,1028,1028,0
20231204,122200,254654380,1028,1028,1028,1028,0
20231204,122100,254654380,1028,1031,1031,1028,1875
20231204,122000,252726877,1030,1030,1030,1030,4
20231204,121900,252722757,1031,1031,1031,1031,1
20231204,121800,252721726,1030,1030,1030,1028,862
20231204,121700,251834990,1030,1030,1030,1030,100
20231204,121600,251731990,1030,1030,1030,1030,0
20231204,121500,251731990,1030,1030,1030,1030,9
20231204,121400,251722720,1031,1031,1031,1031,0
20231204,121300,251722720,1031,1031,1031,1031,1500
20231204,121200,250176220,1033,1033,1033,1033,99
20231204,121100,250073953,1033,1032,1033,1032,3599
20231204,121000,246359123,1032,1032,1032,1032,214
20231204,120900,246138275,1032,1032,1032,1032,20
20231204,120800,246117635,1032,1032,1032,1032,0
20231204,120700,246117635,1032,1032,1032,1032,3000
20231204,120600,243021635,1032,1032,1032,1032,0
20231204,120500,243021635,1032,1032,1032,1032,0
20231204,120400,243021635,1032,1032,1032,1032,7
20231204,120300,243014411,1032,1032,1032,1032,0
20231204,120200,243014411,1032,1032,1032,1032,1
20231204,120100,243013379,1026,1026,1026,1026,0
20231204,120000,243013379,1026,1026,1026,1026,0
20231204,115900,243013379,1026,1026,1026,1026,0
20231204,115800,243013379,1026,1026,1026,1026,1
20231204,115700,243012353,1026,1026,1026,1026,0
20231204,115600,243012353,1026,1026,1026,1026,0
20231204,115500,243012353,1026,1026,1026,1026,1095
20231204,115400,241888883,1026,1026,1026,1026,0
20231204,115300,241888883,1026,1026,1026,1026,0
20231204,115200,241888883,1026,1026,1026,1026,16
20231204,115100,241872467,1026,1026,1026,1026,0
20231204,115000,241872467,1026,1026,1026,1026,0
20231204,114900,241872467,1026,1026,1026,1026,9354
20231204,114800,232275263,1034,1026,1034,1026,501
20231204,114700,231761229,1026,1034,1034,1026,4
20231204,114600,231757117,1033,1033,1033,1033,290
20231204,114500,231457547,1033,1033,1033,1033,1
20231204,114400,231456514,1034,1034,1034,1034,1
20231204,114300,231455480,1034,1033,1034,1033,10006
20231204,114200,221109946,1033,1034,1034,1033,207
20231204,114100,220896103,1034,1029,1034,1029,5746
20231204,114000,214961106,1028,1027,1028,1027,43
20231204,113900,214916930,1026,1026,1026,1026,0
20231204,113800,214916930,1026,1026,1026,1026,0
20231204,113700,214916930,1026,1026,1026,1026,137
20231204,113600,214776368,1026,1026,1026,1026,0
20231204,113500,214776368,1026,1026,1026,1026,0
20231204,113400,214776368,1026,1026,1026,1026,3
20231204,113300,214773290,1026,1026,1026,1026,0
20231204,113200,214773290,1026,1025,1026,1020,486
20231204,113100,214277238,1026,1026,1026,1026,55
20231204,113000,214220808,1025,1025,1025,1025,0
20231204,112900,214220808,1025,1025,1025,1025,0
20231204,112800,214220808,1025,1025,1025,1025,0
20231204,112700,214220808,1025,1025,1025,1025,0
20231204,112600,214220808,1025,1025,1025,1025,500
20231204,112500,213708308,1025,1025,1025,1025,0
20231204,112400,213708308,1025,1025,1025,1020,4629
20231204,112300,208981925,1026,1026,1026,1026,0
20231204,112200,208981925,1026,1026,1026,1026,0
20231204,112100,208981925,1026,1026,1026,1026,0
20231204,112000,208981925,1026,1026,1026,1026,10
20231204,111900,208971665,1026,1026,1026,1026,0
20231204,111800,208971665,1026,1025,1026,1025,51
20231204,111700,208919389,1022,1022,1022,1022,0
20231204,111600,208919389,1022,1022,1022,1022,1323
20231204,111500,207567283,1022,1022,1022,1022,1
20231204,111400,207566261,1026,1025,1026,1022,1898
20231204,111300,205625826,1022,1022,1022,1022,249
20231204,111200,205371348,1022,1022,1022,1022,0
20231204,111100,205371348,1022,1022,1022,1022,0
20231204,111000,205371348,1022,1022,1022,1022,0
20231204,110900,205371348,1022,1022,1022,1022,0
20231204,110800,205371348,1022,1022,1022,1022,0
20231204,110700,205371348,1022,1022,1022,1022,0
20231204,110600,205371348,1022,1024,1024,1022,734
20231204,110500,204621114,1024,1024,1024,1024,22
20231204,110400,204598586,1023,1025,1025,1022,1429
20231204,110300,203136506,1025,1026,1026,1025,398
20231204,110200,202728553,1026,1026,1026,1026,50
20231204,110100,202677253,1027,1027,1027,1027,27
20231204,110000,202649524,1027,1027,1027,1027,0
20231204,105900,202649524,1027,1027,1027,1027,50
20231204,105800,202598174,1027,1027,1027,1027,0
20231204,105700,202598174,1027,1027,1027,1027,0
20231204,105600,202598174,1027,1027,1027,1027,20
20231204,105500,202577634,1029,1029,1029,1029,0
20231204,105400,202577634,1029,1029,1029,1029,131
20231204,105300,202442835,1029,1029,1029,1029,200
20231204,105200,202237035,1025,1029,1029,1025,2385
20231204,105100,199786870,1025,1025,1025,1025,1
20231204,105000,199785845,1030,1030,1030,1030,0
20231204,104900,199785845,1030,1028,1030,1028,841
20231204,104800,198920929,1028,1029,1029,1028,625
20231204,104700,198277829,1029,1028,1029,1028,669
20231204,104600,197590096,1029,1026,1029,1026,2388
20231204,104500,195138138,1026,1023,1026,1023,162
20231204,104400,194971929,1026,1026,1026,1026,0
20231204,104300,194971929,1026,1026,1026,1026,0
20231204,104200,194971929,1026,1026,1026,1026,0
20231204,104100,194971929,1026,1026,1026,1026,0
20231204,104000,194971929,1026,1026,1026,1026,138
20231204,103900,194830341,1023,1023,1023,1023,0
20231204,103800,194830341,1023,1023,1023,1023,0
20231204,103700,194830341,1023,1023,1023,1023,0
20231204,103600,194830341,1023,1023,1023,1023,0
20231204,103500,194830341,1023,1023,1023,1023,0
20231204,103400,194830341,1023,1023,1023,1023,1
20231204,103300,194829318,1027,1027,1027,1027,2
20231204,103200,194827264,1028,1028,1028,1028,0
20231204,103100,194827264,1028,1028,1028,1028,0
20231204,103000,194827264,1028,1028,1028,1028,100
20231204,102900,194724464,1028,1028,1028,1028,0
20231204,102800,194724464,1028,1028,1028,1028,0
20231204,102700,194724464,1028,1028,1028,1028,1
20231204,102600,194723436,1023,1025,1025,1023,2516
20231204,102500,192145925,1025,1028,1028,1025,170
20231204,102400,191971672,1029,1029,1029,1029,0
20231204,102300,191971672,1029,1029,1029,1029,0
20231204,102200,191971672,1029,1029,1029,1029,140
20231204,102100,191827612,1029,1028,1029,1028,366
20231204,102000,191451363,1028,1028,1028,1028,1
20231204,101900,191450335,1025,1025,1025,1025,31
20231204,101800,191418560,1025,1025,1030,1025,6
20231204,101700,191412405,1030,1025,1030,1025,1032
20231204,101600,190354450,1025,1029,1029,1025,2000
20231204,101500,188298733,1030,1030,1030,1030,709
20231204,101400,187568463,1030,1031,1031,1030,200
20231204,101300,187362363,1033,1031,1033,1031,228
20231204,101200,187127285,1033,1033,1033,1033,40
20231204,101100,187085965,1033,1030,1033,1030,5574
20231204,101000,181339634,1030,1029,1030,1029,264
20231204,100900,181067745,1028,1028,1028,1028,0
20231204,100800,181067745,1028,1028,1028,1028,0
20231204,100700,181067745,1028,1028,1028,1028,0
20231204,100600,181067745,1028,1028,1028,1028,10
20231204,100500,181057465,1028,1028,1028,1028,250
20231204,100400,180800465,1028,1028,1028,1028,110
20231204,100300,180687385,1028,1028,1028,1028,483
20231204,100200,180190861,1027,1027,1027,1027,34
20231204,100100,180155943,1028,1028,1028,1028,0
20231204,100000,180155943,1028,1026,1028,1026,122
20231204,095900,180030727,1028,1028,1028,1028,2241
20231204,095800,177726979,1028,1028,1028,1028,52
20231204,095700,177673523,1028,1028,1028,1028,510
20231204,095600,177149243,1028,1028,1028,1028,175
20231204,095500,176969343,1030,1029,1030,1029,1982
20231204,095400,174929815,1030,1030,1030,1030,0
20231204,095300,174929815,1030,1029,1030,1028,2123
20231204,095200,172745496,1028,1028,1028,1028,0
20231204,095100,172745496,1028,1028,1028,1028,5
20231204,095000,172740356,1028,1030,1031,1028,12
20231204,094900,172728001,1030,1030,1031,1030,2942
20231204,094800,169697740,1030,1030,1030,1030,491
20231204,094700,169192010,1030,1030,1030,1030,2
20231204,094600,169189950,1030,1028,1030,1028,71
20231204,094500,169116935,1026,1026,1026,1026,984
20231204,094400,168107351,1026,1029,1029,1026,270
20231204,094300,167830328,1029,1029,1029,1029,13
20231204,094200,167816951,1030,1030,1030,1029,801
20231204,094100,166992298,1030,1028,1030,1028,866
20231204,094000,166101921,1028,1028,1029,1028,31
20231204,093900,166070033,1029,1028,1029,1028,61
20231204,093800,166007322,1028,1028,1028,1028,180
20231204,093700,165822282,1028,1028,1028,1028,2
20231204,093600,165820226,1028,1028,1028,1028,1756
20231204,093500,164015058,1028,1028,1028,1028,113
20231204,093400,163898894,1030,1030,1030,1030,1889
20231204,093300,161953224,1030,1026,1031,1026,1215
20231204,093200,160703689,1025,1023,1025,1022,243
20231204,093100,160455004,1023,1028,1028,1023,1649
20231204,093000,158764682,1028,1029,1029,1028,11
20231204,092900,158753373,1031,1026,1031,1026,1505
20231204,092800,157209218,1031,1026,1031,1026,635
20231204,092700,156554548,1026,1026,1026,1026,500
20231204,092600,156041548,1035,1028,1035,1027,1812
20231204,092500,154171780,1027,1029,1029,1027,5146
20231204,092400,148886092,1031,1037,1037,1031,161
20231204,092300,148719281,1038,1028,1042,1028,2150
20231204,092200,146486708,1027,1027,1027,1027,781
20231204,092100,145684621,1028,1030,1030,1028,485
20231204,092000,145185255,1030,1033,1033,1030,175
20231204,091900,145004978,1035,1036,1042,1035,1101
20231204,091800,143864674,1042,1038,1042,1036,2981
20231204,091700,140767667,1038,1038,1038,1038,3
20231204,091600,140764553,1037,1042,1042,1036,39804
20231204,091500,99338307,1042,1030,1045,1030,20089
20231204,091400,78446778,1030,1035,1038,1030,1765
20231204,091300,76621978,1038,1037,1038,1034,553
20231204,091200,76048525,1037,1026,1037,1026,2431
20231204,091100,73529556,1025,1021,1025,1021,2945
20231204,091000,70516361,1020,1016,1020,1016,1250
20231204,090900,69246355,1011,1010,1011,1010,702
20231204,090800,68537190,1007,1007,1007,1007,3068
20231204,090700,65447714,1007,1008,1010,1007,2961
20231204,090600,62465962,1011,1013,1014,1009,13010
20231204,090500,49310746,1013,1024,1024,1013,4439
20231204,090400,44809740,1024,1024,1024,1024,666
20231204,090300,44127756,1024,1022,1024,1014,11178
20231204,090200,32776129,1024,1022,1024,1022,849
20231204,090100,31908305,1022,1022,1026,1014,22655
20231204,090000,8702275,1013,1011,1035,1011,8606