KissMeData/200230/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,203200,325626846,1029,1029,1029,1029,2511
20231205,203100,325626846,1029,1029,1029,1029,0
20231205,203000,325626846,1029,1029,1029,1029,0
20231205,202900,325626846,1029,1029,1029,1029,0
20231205,202800,325626846,1029,1029,1029,1029,0
20231205,202700,325626846,1029,1029,1029,1029,0
20231205,202600,325626846,1029,1029,1029,1029,0
20231205,202500,325626846,1029,1029,1029,1029,0
20231205,202400,325626846,1029,1029,1029,1029,0
20231205,202300,325626846,1029,1029,1029,1029,0
20231205,202200,325626846,1029,1029,1029,1029,0
20231205,202100,325626846,1029,1029,1029,1029,0
20231205,202000,325626846,1029,1029,1029,1029,0
20231205,201900,325626846,1029,1029,1029,1029,0
20231205,201800,325626846,1029,1029,1029,1029,0
20231205,201700,325626846,1029,1029,1029,1029,0
20231205,201600,325626846,1029,1029,1029,1029,0
20231205,201500,325626846,1029,1029,1029,1029,0
20231205,201400,325626846,1029,1029,1029,1029,0
20231205,201300,325626846,1029,1029,1029,1029,0
20231205,201200,325626846,1029,1029,1029,1029,0
20231205,201100,325626846,1029,1029,1029,1029,0
20231205,201000,325626846,1029,1029,1029,1029,0
20231205,200900,325626846,1029,1029,1029,1029,0
20231205,200800,325626846,1029,1029,1029,1029,0
20231205,200700,325626846,1029,1029,1029,1029,0
20231205,200600,325626846,1029,1029,1029,1029,0
20231205,200500,325626846,1029,1029,1029,1029,0
20231205,200400,325626846,1029,1029,1029,1029,0
20231205,200300,325626846,1029,1029,1029,1029,0
20231205,200200,325626846,1029,1029,1029,1029,2511
20231205,200100,325626846,1029,1029,1029,1029,0
20231205,200000,325626846,1029,1029,1029,1029,0
20231205,195900,325626846,1029,1029,1029,1029,0
20231205,195800,325626846,1029,1029,1029,1029,0
20231205,195700,325626846,1029,1029,1029,1029,0
20231205,195600,325626846,1029,1029,1029,1029,0
20231205,195500,325626846,1029,1029,1029,1029,0
20231205,195400,325626846,1029,1029,1029,1029,0
20231205,195300,325626846,1029,1029,1029,1029,0
20231205,195200,325626846,1029,1029,1029,1029,0
20231205,195100,325626846,1029,1029,1029,1029,0
20231205,195000,325626846,1029,1029,1029,1029,0
20231205,194900,325626846,1029,1029,1029,1029,0
20231205,194800,325626846,1029,1029,1029,1029,0
20231205,194700,325626846,1029,1029,1029,1029,0
20231205,194600,325626846,1029,1029,1029,1029,0
20231205,194500,325626846,1029,1029,1029,1029,0
20231205,194400,325626846,1029,1029,1029,1029,0
20231205,194300,325626846,1029,1029,1029,1029,0
20231205,194200,325626846,1029,1029,1029,1029,0
20231205,194100,325626846,1029,1029,1029,1029,0
20231205,194000,325626846,1029,1029,1029,1029,0
20231205,193900,325626846,1029,1029,1029,1029,0
20231205,193800,325626846,1029,1029,1029,1029,0
20231205,193700,325626846,1029,1029,1029,1029,0
20231205,193600,325626846,1029,1029,1029,1029,0
20231205,193500,325626846,1029,1029,1029,1029,0
20231205,193400,325626846,1029,1029,1029,1029,0
20231205,193300,325626846,1029,1029,1029,1029,0
20231205,193200,325626846,1029,1029,1029,1029,2511
20231205,193100,325626846,1029,1029,1029,1029,0
20231205,193000,325626846,1029,1029,1029,1029,0
20231205,192900,325626846,1029,1029,1029,1029,0
20231205,192800,325626846,1029,1029,1029,1029,0
20231205,192700,325626846,1029,1029,1029,1029,0
20231205,192600,325626846,1029,1029,1029,1029,0
20231205,192500,325626846,1029,1029,1029,1029,0
20231205,192400,325626846,1029,1029,1029,1029,0
20231205,192300,325626846,1029,1029,1029,1029,0
20231205,192200,325626846,1029,1029,1029,1029,0
20231205,192100,325626846,1029,1029,1029,1029,0
20231205,192000,325626846,1029,1029,1029,1029,0
20231205,191900,325626846,1029,1029,1029,1029,0
20231205,191800,325626846,1029,1029,1029,1029,0
20231205,191700,325626846,1029,1029,1029,1029,0
20231205,191600,325626846,1029,1029,1029,1029,0
20231205,191500,325626846,1029,1029,1029,1029,0
20231205,191400,325626846,1029,1029,1029,1029,0
20231205,191300,325626846,1029,1029,1029,1029,0
20231205,191200,325626846,1029,1029,1029,1029,0
20231205,191100,325626846,1029,1029,1029,1029,0
20231205,191000,325626846,1029,1029,1029,1029,0
20231205,190900,325626846,1029,1029,1029,1029,0
20231205,190800,325626846,1029,1029,1029,1029,0
20231205,190700,325626846,1029,1029,1029,1029,0
20231205,190600,325626846,1029,1029,1029,1029,0
20231205,190500,325626846,1029,1029,1029,1029,0
20231205,190400,325626846,1029,1029,1029,1029,0
20231205,190300,325626846,1029,1029,1029,1029,0
20231205,190200,325626846,1029,1029,1029,1029,2511
20231205,190100,325626846,1029,1029,1029,1029,0
20231205,190000,325626846,1029,1029,1029,1029,0
20231205,185900,325626846,1029,1029,1029,1029,0
20231205,185800,325626846,1029,1029,1029,1029,0
20231205,185700,325626846,1029,1029,1029,1029,0
20231205,185600,325626846,1029,1029,1029,1029,0
20231205,185500,325626846,1029,1029,1029,1029,0
20231205,185400,325626846,1029,1029,1029,1029,0
20231205,185300,325626846,1029,1029,1029,1029,0
20231205,185200,325626846,1029,1029,1029,1029,0
20231205,185100,325626846,1029,1029,1029,1029,0
20231205,185000,325626846,1029,1029,1029,1029,0
20231205,184900,325626846,1029,1029,1029,1029,0
20231205,184800,325626846,1029,1029,1029,1029,0
20231205,184700,325626846,1029,1029,1029,1029,0
20231205,184600,325626846,1029,1029,1029,1029,0
20231205,184500,325626846,1029,1029,1029,1029,0
20231205,184400,325626846,1029,1029,1029,1029,0
20231205,184300,325626846,1029,1029,1029,1029,0
20231205,184200,325626846,1029,1029,1029,1029,0
20231205,184100,325626846,1029,1029,1029,1029,0
20231205,184000,325626846,1029,1029,1029,1029,0
20231205,183900,325626846,1029,1029,1029,1029,0
20231205,183800,325626846,1029,1029,1029,1029,0
20231205,183700,325626846,1029,1029,1029,1029,0
20231205,183600,325626846,1029,1029,1029,1029,0
20231205,183500,325626846,1029,1029,1029,1029,0
20231205,183400,325626846,1029,1029,1029,1029,0
20231205,183300,325626846,1029,1029,1029,1029,0
20231205,183200,325626846,1029,1029,1029,1029,2511
20231205,183100,325626846,1029,1029,1029,1029,0
20231205,183000,325626846,1029,1029,1029,1029,0
20231205,182900,325626846,1029,1029,1029,1029,0
20231205,182800,325626846,1029,1029,1029,1029,0
20231205,182700,325626846,1029,1029,1029,1029,0
20231205,182600,325626846,1029,1029,1029,1029,0
20231205,182500,325626846,1029,1029,1029,1029,0
20231205,182400,325626846,1029,1029,1029,1029,0
20231205,182300,325626846,1029,1029,1029,1029,0
20231205,182200,325626846,1029,1029,1029,1029,0
20231205,182100,325626846,1029,1029,1029,1029,0
20231205,182000,325626846,1029,1029,1029,1029,0
20231205,181900,325626846,1029,1029,1029,1029,0
20231205,181800,325626846,1029,1029,1029,1029,0
20231205,181700,325626846,1029,1029,1029,1029,0
20231205,181600,325626846,1029,1029,1029,1029,0
20231205,181500,325626846,1029,1029,1029,1029,0
20231205,181400,325626846,1029,1029,1029,1029,0
20231205,181300,325626846,1029,1029,1029,1029,0
20231205,181200,325626846,1029,1029,1029,1029,0
20231205,181100,325626846,1029,1029,1029,1029,0
20231205,181000,325626846,1029,1029,1029,1029,0
20231205,180900,325626846,1029,1029,1029,1029,0
20231205,180800,325626846,1029,1029,1029,1029,0
20231205,180700,325626846,1029,1029,1029,1029,0
20231205,180600,325626846,1029,1029,1029,1029,0
20231205,180500,325626846,1029,1029,1029,1029,0
20231205,180400,325626846,1029,1029,1029,1029,0
20231205,180300,325626846,1029,1029,1029,1029,0
20231205,180200,325626846,1029,1029,1029,1029,2511
20231205,180100,325626846,1029,1029,1029,1029,0
20231205,180000,325626846,1029,1029,1029,1029,0
20231205,175900,325626846,1029,1029,1029,1029,0
20231205,175800,325626846,1029,1029,1029,1029,0
20231205,175700,325626846,1029,1029,1029,1029,0
20231205,175600,325626846,1029,1029,1029,1029,0
20231205,175500,325626846,1029,1029,1029,1029,0
20231205,175400,325626846,1029,1029,1029,1029,0
20231205,175300,325626846,1029,1029,1029,1029,0
20231205,175200,325626846,1029,1029,1029,1029,0
20231205,175100,325626846,1029,1029,1029,1029,0
20231205,175000,325626846,1029,1029,1029,1029,0
20231205,174900,325626846,1029,1029,1029,1029,0
20231205,174800,325626846,1029,1029,1029,1029,0
20231205,174700,325626846,1029,1029,1029,1029,0
20231205,174600,325626846,1029,1029,1029,1029,0
20231205,174500,325626846,1029,1029,1029,1029,0
20231205,174400,325626846,1029,1029,1029,1029,0
20231205,174300,325626846,1029,1029,1029,1029,0
20231205,174200,325626846,1029,1029,1029,1029,0
20231205,174100,325626846,1029,1029,1029,1029,0
20231205,174000,325626846,1029,1029,1029,1029,0
20231205,173900,325626846,1029,1029,1029,1029,0
20231205,173800,325626846,1029,1029,1029,1029,0
20231205,173700,325626846,1029,1029,1029,1029,0
20231205,173600,325626846,1029,1029,1029,1029,0
20231205,173500,325626846,1029,1029,1029,1029,0
20231205,173400,325626846,1029,1029,1029,1029,0
20231205,173300,325626846,1029,1029,1029,1029,0
20231205,173200,325626846,1029,1029,1029,1029,2511
20231205,173100,325626846,1029,1029,1029,1029,0
20231205,173000,325626846,1029,1029,1029,1029,0
20231205,172900,325626846,1029,1029,1029,1029,0
20231205,172800,325626846,1029,1029,1029,1029,0
20231205,172700,325626846,1029,1029,1029,1029,0
20231205,172600,325626846,1029,1029,1029,1029,0
20231205,172500,325626846,1029,1029,1029,1029,0
20231205,172400,325626846,1029,1029,1029,1029,0
20231205,172300,325626846,1029,1029,1029,1029,0
20231205,172200,325626846,1029,1029,1029,1029,0
20231205,172100,325626846,1029,1029,1029,1029,0
20231205,172000,325626846,1029,1029,1029,1029,0
20231205,171900,325626846,1029,1029,1029,1029,0
20231205,171800,325626846,1029,1029,1029,1029,0
20231205,171700,325626846,1029,1029,1029,1029,0
20231205,171600,325626846,1029,1029,1029,1029,0
20231205,171500,325626846,1029,1029,1029,1029,0
20231205,171400,325626846,1029,1029,1029,1029,0
20231205,171300,325626846,1029,1029,1029,1029,0
20231205,171200,325626846,1029,1029,1029,1029,0
20231205,171100,325626846,1029,1029,1029,1029,0
20231205,171000,325626846,1029,1029,1029,1029,0
20231205,170900,325626846,1029,1029,1029,1029,0
20231205,170800,325626846,1029,1029,1029,1029,0
20231205,170700,325626846,1029,1029,1029,1029,0
20231205,170600,325626846,1029,1029,1029,1029,0
20231205,170500,325626846,1029,1029,1029,1029,0
20231205,170400,325626846,1029,1029,1029,1029,0
20231205,170300,325626846,1029,1029,1029,1029,0
20231205,170200,325626846,1029,1029,1029,1029,2511
20231205,170100,325626846,1029,1029,1029,1029,0
20231205,170000,325626846,1029,1029,1029,1029,0
20231205,165900,325626846,1029,1029,1029,1029,0
20231205,165800,325626846,1029,1029,1029,1029,0
20231205,165700,325626846,1029,1029,1029,1029,0
20231205,165600,325626846,1029,1029,1029,1029,0
20231205,165500,325626846,1029,1029,1029,1029,0
20231205,165400,325626846,1029,1029,1029,1029,0
20231205,165300,325626846,1029,1029,1029,1029,0
20231205,165200,325626846,1029,1029,1029,1029,0
20231205,165100,325626846,1029,1029,1029,1029,0
20231205,165000,325626846,1029,1029,1029,1029,0
20231205,164900,325626846,1029,1029,1029,1029,0
20231205,164800,325626846,1029,1029,1029,1029,0
20231205,164700,325626846,1029,1029,1029,1029,0
20231205,164600,325626846,1029,1029,1029,1029,0
20231205,164500,325626846,1029,1029,1029,1029,0
20231205,164400,325626846,1029,1029,1029,1029,0
20231205,164300,325626846,1029,1029,1029,1029,0
20231205,164200,325626846,1029,1029,1029,1029,0
20231205,164100,325626846,1029,1029,1029,1029,0
20231205,164000,325626846,1029,1029,1029,1029,0
20231205,163900,325626846,1029,1029,1029,1029,0
20231205,163800,325626846,1029,1029,1029,1029,0
20231205,163700,325626846,1029,1029,1029,1029,0
20231205,163600,325626846,1029,1029,1029,1029,0
20231205,163500,325626846,1029,1029,1029,1029,0
20231205,163400,325626846,1029,1029,1029,1029,0
20231205,163300,325626846,1029,1029,1029,1029,0
20231205,163200,325626846,1029,1029,1029,1029,2511
20231205,163100,325626846,1029,1029,1029,1029,0
20231205,163000,325626846,1029,1029,1029,1029,0
20231205,162900,325626846,1029,1029,1029,1029,0
20231205,162800,325626846,1029,1029,1029,1029,0
20231205,162700,325626846,1029,1029,1029,1029,0
20231205,162600,325626846,1029,1029,1029,1029,0
20231205,162500,325626846,1029,1029,1029,1029,0
20231205,162400,325626846,1029,1029,1029,1029,0
20231205,162300,325626846,1029,1029,1029,1029,0
20231205,162200,325626846,1029,1029,1029,1029,0
20231205,162100,325626846,1029,1029,1029,1029,0
20231205,162000,325626846,1029,1029,1029,1029,0
20231205,161900,325626846,1029,1029,1029,1029,0
20231205,161800,325626846,1029,1029,1029,1029,0
20231205,161700,325626846,1029,1029,1029,1029,0
20231205,161600,325626846,1029,1029,1029,1029,0
20231205,161500,325626846,1029,1029,1029,1029,0
20231205,161400,325626846,1029,1029,1029,1029,0
20231205,161300,325626846,1029,1029,1029,1029,0
20231205,161200,325626846,1029,1029,1029,1029,0
20231205,161100,325626846,1029,1029,1029,1029,0
20231205,161000,325626846,1029,1029,1029,1029,0
20231205,160900,325626846,1029,1029,1029,1029,0
20231205,160800,325626846,1029,1029,1029,1029,0
20231205,160700,325626846,1029,1029,1029,1029,0
20231205,160600,325626846,1029,1029,1029,1029,0
20231205,160500,325626846,1029,1029,1029,1029,0
20231205,160400,325626846,1029,1029,1029,1029,0
20231205,160300,325626846,1029,1029,1029,1029,0
20231205,160200,325626846,1029,1029,1029,1029,2511
20231205,160100,325626846,1029,1029,1029,1029,0
20231205,160000,325626846,1029,1029,1029,1029,0
20231205,155900,325626846,1029,1029,1029,1029,0
20231205,155800,325626846,1029,1029,1029,1029,0
20231205,155700,325626846,1029,1029,1029,1029,0
20231205,155600,325626846,1029,1029,1029,1029,0
20231205,155500,325626846,1029,1029,1029,1029,0
20231205,155400,325626846,1029,1029,1029,1029,0
20231205,155300,325626846,1029,1029,1029,1029,0
20231205,155200,325626846,1029,1029,1029,1029,0
20231205,155100,325626846,1029,1029,1029,1029,0
20231205,155000,325626846,1029,1029,1029,1029,0
20231205,154900,325626846,1029,1029,1029,1029,0
20231205,154800,325626846,1029,1029,1029,1029,0
20231205,154700,325626846,1029,1029,1029,1029,0
20231205,154600,325626846,1029,1029,1029,1029,0
20231205,154500,325626846,1029,1029,1029,1029,0
20231205,154400,325626846,1029,1029,1029,1029,0
20231205,154300,325626846,1029,1029,1029,1029,0
20231205,154200,325626846,1029,1029,1029,1029,0
20231205,154100,325626846,1029,1029,1029,1029,0
20231205,154000,325626846,1029,1029,1029,1029,0
20231205,153900,325626846,1029,1029,1029,1029,0
20231205,153800,325626846,1029,1029,1029,1029,0
20231205,153700,325626846,1029,1029,1029,1029,0
20231205,153600,325626846,1029,1029,1029,1029,0
20231205,153500,325626846,1029,1029,1029,1029,0
20231205,153400,325626846,1029,1029,1029,1029,0
20231205,153300,325626846,1029,1029,1029,1029,0
20231205,153200,325626846,1029,1029,1029,1029,2511
20231205,153100,325626846,1029,1029,1029,1029,0
20231205,153000,325626846,1029,1029,1029,1029,2511
20231205,152900,323043027,1024,1024,1024,1024,0
20231205,152800,323043027,1024,1024,1024,1024,0
20231205,152700,323043027,1024,1024,1024,1024,0
20231205,152600,323043027,1024,1024,1024,1024,0
20231205,152500,323043027,1024,1024,1024,1024,0
20231205,152400,323043027,1024,1024,1024,1024,0
20231205,152300,323043027,1024,1024,1024,1024,0
20231205,152200,323043027,1024,1024,1024,1024,0
20231205,152100,323043027,1024,1024,1024,1024,0
20231205,152000,323043027,1024,1024,1024,1024,0
20231205,151900,323043027,1024,1030,1031,1024,2236
20231205,151800,320740043,1023,1023,1023,1023,1
20231205,151700,320739020,1030,1030,1030,1030,0
20231205,151600,320739020,1030,1029,1030,1022,1278
20231205,151500,319424323,1029,1029,1029,1029,1299
20231205,151400,318087652,1027,1027,1027,1027,404
20231205,151300,317672744,1024,1024,1024,1024,0
20231205,151200,317672744,1024,1023,1024,1023,637
20231205,151100,317020827,1023,1020,1023,1019,711
20231205,151000,316295694,1021,1021,1021,1021,861
20231205,150900,315416613,1021,1023,1023,1021,45
20231205,150800,315370643,1023,1024,1024,1023,38
20231205,150700,315331739,1024,1023,1024,1023,492
20231205,150600,314827935,1023,1024,1024,1023,79
20231205,150500,314747043,1028,1028,1028,1028,501
20231205,150400,314232015,1028,1028,1028,1028,0
20231205,150300,314232015,1028,1025,1028,1025,7
20231205,150200,314224825,1025,1025,1025,1025,11
20231205,150100,314213550,1028,1028,1028,1028,3
20231205,150000,314210466,1029,1025,1029,1025,406
20231205,145900,313793910,1026,1026,1026,1026,1
20231205,145800,313792884,1025,1025,1025,1025,1009
20231205,145700,312758659,1025,1025,1025,1025,600
20231205,145600,312143659,1025,1025,1025,1025,0
20231205,145500,312143659,1025,1025,1025,1025,286
20231205,145400,311850509,1025,1025,1025,1025,0
20231205,145300,311850509,1025,1026,1026,1025,804
20231205,145200,311025609,1026,1026,1026,1026,0
20231205,145100,311025609,1026,1026,1026,1026,1500
20231205,145000,309486609,1026,1026,1026,1026,147
20231205,144900,309335787,1026,1026,1026,1026,1
20231205,144800,309334761,1018,1018,1018,1018,0
20231205,144700,309334761,1018,1018,1018,1018,40
20231205,144600,309294041,1026,1026,1026,1026,11
20231205,144500,309282755,1026,1026,1026,1026,1
20231205,144400,309281729,1025,1025,1025,1025,2000
20231205,144300,307231729,1025,1025,1025,1025,2000
20231205,144200,305181729,1025,1025,1025,1025,0
20231205,144100,305181729,1025,1017,1025,1017,2660
20231205,144000,302475829,1017,1016,1017,1016,4569
20231205,143900,297829941,1017,1016,1017,1016,12
20231205,143800,297817747,1017,1016,1017,1016,201
20231205,143700,297613530,1016,1019,1019,1016,4748
20231205,143600,292785210,1017,1018,1018,1017,100
20231205,143500,292683507,1017,1018,1018,1017,1497
20231205,143400,291160558,1017,1018,1018,1017,261
20231205,143300,290894993,1019,1020,1020,1019,1276
20231205,143200,289594372,1021,1021,1021,1021,1200
20231205,143100,288369172,1025,1025,1025,1025,86
20231205,143000,288281022,1021,1021,1021,1020,201
20231205,142900,288075995,1025,1025,1025,1025,1
20231205,142800,288074970,1025,1025,1025,1021,1009
20231205,142700,287040753,1025,1025,1025,1025,0
20231205,142600,287040753,1025,1025,1025,1025,70
20231205,142500,286969003,1025,1025,1025,1025,1
20231205,142400,286967978,1020,1020,1020,1020,0
20231205,142300,286967978,1020,1020,1020,1020,1
20231205,142200,286966958,1025,1025,1025,1025,0
20231205,142100,286966958,1025,1025,1025,1025,1
20231205,142000,286965933,1019,1019,1019,1019,0
20231205,141900,286965933,1019,1025,1025,1019,76
20231205,141800,286888477,1020,1019,1020,1019,2372
20231205,141700,284470114,1018,1022,1022,1018,13063
20231205,141600,271148323,1023,1024,1024,1023,456
20231205,141500,270681832,1023,1023,1023,1023,0
20231205,141400,270681832,1023,1023,1023,1023,30
20231205,141300,270651142,1023,1026,1026,1023,695
20231205,141200,269939982,1026,1028,1028,1026,510
20231205,141100,269415708,1028,1028,1028,1028,0
20231205,141000,269415708,1028,1028,1028,1028,3
20231205,140900,269412624,1030,1030,1030,1030,0
20231205,140800,269412624,1030,1030,1030,1030,0
20231205,140700,269412624,1030,1030,1030,1030,0
20231205,140600,269412624,1030,1030,1030,1030,0
20231205,140500,269412624,1030,1030,1030,1030,0
20231205,140400,269412624,1030,1030,1030,1030,296
20231205,140300,269107744,1030,1030,1030,1030,0
20231205,140200,269107744,1030,1030,1030,1030,536
20231205,140100,268555664,1026,1029,1029,1026,4930
20231205,140000,263489903,1029,1029,1029,1029,1000
20231205,135900,262460903,1029,1029,1029,1029,0
20231205,135800,262460903,1029,1029,1029,1029,3446
20231205,135700,258914969,1030,1030,1030,1030,0
20231205,135600,258914969,1030,1030,1030,1030,0
20231205,135500,258914969,1030,1030,1030,1030,0
20231205,135400,258914969,1030,1030,1030,1030,5100
20231205,135300,253661969,1030,1030,1030,1030,100
20231205,135200,253558969,1030,1030,1030,1030,300
20231205,135100,253249969,1030,1030,1030,1030,300
20231205,135000,252940969,1030,1030,1030,1030,0
20231205,134900,252940969,1030,1030,1030,1030,0
20231205,134800,252940969,1030,1030,1030,1030,753
20231205,134700,252165379,1028,1027,1028,1027,2728
20231205,134600,249361609,1027,1028,1028,1027,228
20231205,134500,249127303,1028,1028,1028,1028,271
20231205,134400,248848715,1028,1028,1028,1028,102
20231205,134300,248743859,1026,1028,1028,1026,3679
20231205,134200,244968791,1028,1028,1028,1028,90
20231205,134100,244876271,1028,1028,1028,1027,1295
20231205,134000,243545296,1028,1028,1028,1028,1
20231205,133900,243544268,1029,1029,1029,1029,20
20231205,133800,243523688,1029,1030,1030,1029,354
20231205,133700,243159412,1030,1030,1030,1030,1376
20231205,133600,241742132,1030,1029,1030,1029,2579
20231205,133500,239086440,1030,1030,1030,1030,2062
20231205,133400,236962580,1030,1033,1033,1030,1222
20231205,133300,235703908,1030,1031,1033,1030,1183
20231205,133200,234485379,1033,1033,1033,1033,0
20231205,133100,234485379,1033,1033,1033,1033,2
20231205,133000,234483313,1030,1030,1030,1030,3161
20231205,132900,231227483,1029,1029,1029,1029,0
20231205,132800,231227483,1029,1029,1029,1029,0
20231205,132700,231227483,1029,1029,1029,1029,1251
20231205,132600,229940204,1029,1029,1029,1029,796
20231205,132500,229121120,1029,1029,1029,1029,1
20231205,132400,229120091,1027,1027,1027,1027,0
20231205,132300,229120091,1027,1031,1031,1027,12665
20231205,132200,216100423,1030,1032,1032,1030,1500
20231205,132100,214554349,1033,1036,1036,1033,3055
20231205,132000,211392383,1036,1036,1036,1036,1
20231205,131900,211391347,1037,1037,1037,1037,111
20231205,131800,211276240,1037,1039,1039,1037,3141
20231205,131700,208019021,1037,1038,1039,1037,59
20231205,131600,207957779,1037,1037,1037,1037,0
20231205,131500,207957779,1037,1037,1037,1037,0
20231205,131400,207957779,1037,1037,1037,1037,0
20231205,131300,207957779,1037,1037,1037,1037,5
20231205,131200,207952594,1040,1040,1040,1040,0
20231205,131100,207952594,1040,1040,1040,1040,0
20231205,131000,207952594,1040,1040,1040,1040,1000
20231205,130900,206912594,1040,1040,1040,1040,0
20231205,130800,206912594,1040,1040,1040,1040,500
20231205,130700,206392594,1036,1036,1036,1036,0
20231205,130600,206392594,1036,1036,1036,1036,100
20231205,130500,206288994,1035,1035,1035,1035,0
20231205,130400,206288994,1035,1035,1035,1035,0
20231205,130300,206288994,1035,1040,1040,1035,145
20231205,130200,206138199,1040,1040,1040,1040,0
20231205,130100,206138199,1040,1040,1040,1040,0
20231205,130000,206138199,1040,1040,1040,1040,0
20231205,125900,206138199,1040,1040,1040,1040,15
20231205,125800,206122599,1040,1035,1040,1035,491
20231205,125700,205613959,1035,1035,1035,1035,0
20231205,125600,205613959,1035,1035,1035,1035,1055
20231205,125500,204522034,1040,1040,1040,1040,0
20231205,125400,204522034,1040,1040,1040,1040,0
20231205,125300,204522034,1040,1040,1040,1040,50
20231205,125200,204470034,1040,1040,1040,1040,0
20231205,125100,204470034,1040,1040,1040,1040,0
20231205,125000,204470034,1040,1040,1040,1040,0
20231205,124900,204470034,1040,1040,1040,1040,0
20231205,124800,204470034,1040,1040,1040,1040,0
20231205,124700,204470034,1040,1040,1040,1040,0
20231205,124600,204470034,1040,1040,1040,1040,0
20231205,124500,204470034,1040,1040,1040,1040,0
20231205,124400,204470034,1040,1040,1040,1040,0
20231205,124300,204470034,1040,1036,1040,1035,1407
20231205,124200,203013658,1040,1040,1040,1040,0
20231205,124100,203013658,1040,1040,1040,1040,0
20231205,124000,203013658,1040,1040,1040,1040,4
20231205,123900,203009498,1040,1040,1040,1040,0
20231205,123800,203009498,1040,1040,1040,1040,0
20231205,123700,203009498,1040,1040,1040,1040,0
20231205,123600,203009498,1040,1040,1040,1040,1
20231205,123500,203008458,1035,1036,1036,1035,399
20231205,123400,202595289,1036,1036,1036,1036,0
20231205,123300,202595289,1036,1036,1036,1036,3497
20231205,123200,198972397,1035,1035,1035,1035,0
20231205,123100,198972397,1035,1035,1035,1035,0
20231205,123000,198972397,1035,1035,1035,1035,1218
20231205,122900,197711767,1036,1036,1036,1036,154
20231205,122800,197552223,1036,1036,1036,1036,0
20231205,122700,197552223,1036,1036,1036,1036,26
20231205,122600,197525287,1040,1040,1040,1040,0
20231205,122500,197525287,1040,1040,1040,1040,0
20231205,122400,197525287,1040,1040,1040,1040,0
20231205,122300,197525287,1040,1037,1040,1036,802
20231205,122200,196694122,1041,1041,1041,1041,0
20231205,122100,196694122,1041,1041,1041,1041,20
20231205,122000,196673302,1041,1041,1041,1041,79
20231205,121900,196591063,1040,1040,1040,1040,3
20231205,121800,196587943,1041,1041,1041,1040,143
20231205,121700,196439120,1041,1041,1041,1041,100
20231205,121600,196335020,1042,1042,1042,1042,0
20231205,121500,196335020,1042,1042,1042,1042,0
20231205,121400,196335020,1042,1042,1042,1042,0
20231205,121300,196335020,1042,1042,1042,1042,0
20231205,121200,196335020,1042,1040,1043,1035,4147
20231205,121100,192036927,1041,1041,1041,1041,376
20231205,121000,191645511,1041,1041,1041,1041,1201
20231205,120900,190395270,1041,1041,1041,1041,0
20231205,120800,190395270,1041,1041,1041,1041,0
20231205,120700,190395270,1041,1041,1041,1041,0
20231205,120600,190395270,1041,1043,1043,1041,559
20231205,120500,189813311,1043,1043,1043,1043,0
20231205,120400,189813311,1043,1043,1043,1043,0
20231205,120300,189813311,1043,1043,1043,1043,20
20231205,120200,189792451,1043,1043,1043,1043,50
20231205,120100,189740301,1043,1043,1043,1043,1
20231205,120000,189739258,1043,1041,1043,1041,52
20231205,115900,189685026,1043,1042,1043,1042,646
20231205,115800,189011470,1041,1041,1041,1041,226
20231205,115700,188776204,1042,1042,1042,1042,0
20231205,115600,188776204,1042,1042,1042,1042,200
20231205,115500,188567804,1043,1043,1043,1043,505
20231205,115400,188041089,1044,1044,1044,1044,562
20231205,115300,187454361,1044,1043,1044,1043,331
20231205,115200,187108800,1043,1042,1044,1042,643
20231205,115100,186437653,1042,1040,1042,1040,3305
20231205,115000,182996796,1039,1039,1039,1039,3507
20231205,114900,179353023,1039,1037,1039,1037,4937
20231205,114800,174228418,1037,1037,1037,1037,667
20231205,114700,173536739,1038,1038,1038,1038,1
20231205,114600,173535701,1037,1036,1037,1036,309
20231205,114500,173215275,1036,1036,1036,1036,1
20231205,114400,173214239,1036,1036,1036,1036,0
20231205,114300,173214239,1036,1036,1036,1036,100
20231205,114200,173110639,1036,1036,1036,1036,1
20231205,114100,173109603,1036,1035,1036,1035,12
20231205,114000,173097182,1035,1036,1036,1035,2
20231205,113900,173095111,1035,1035,1035,1035,100
20231205,113800,172991611,1033,1033,1033,1033,1
20231205,113700,172990578,1030,1030,1030,1030,0
20231205,113600,172990578,1030,1030,1030,1030,0
20231205,113500,172990578,1030,1030,1030,1030,344
20231205,113400,172636258,1029,1029,1029,1029,0
20231205,113300,172636258,1029,1032,1032,1029,3943
20231205,113200,168573095,1032,1032,1032,1032,1
20231205,113100,168572063,1033,1033,1033,1033,218
20231205,113000,168346869,1033,1033,1033,1033,660
20231205,112900,167665089,1033,1033,1033,1033,0
20231205,112800,167665089,1033,1033,1033,1033,0
20231205,112700,167665089,1033,1034,1034,1033,218
20231205,112600,167439758,1035,1035,1035,1035,0
20231205,112500,167439758,1035,1035,1035,1035,0
20231205,112400,167439758,1035,1035,1035,1035,0
20231205,112300,167439758,1035,1035,1035,1035,100
20231205,112200,167336258,1034,1034,1034,1034,0
20231205,112100,167336258,1034,1034,1034,1034,0
20231205,112000,167336258,1034,1034,1034,1034,8
20231205,111900,167327986,1034,1034,1034,1034,0
20231205,111800,167327986,1034,1034,1034,1034,0
20231205,111700,167327986,1034,1034,1034,1034,1
20231205,111600,167326952,1034,1034,1034,1034,0
20231205,111500,167326952,1034,1037,1037,1034,301
20231205,111400,167015645,1036,1036,1036,1036,5
20231205,111300,167010465,1036,1037,1037,1036,94
20231205,111200,166913074,1038,1038,1038,1038,52
20231205,111100,166859098,1038,1038,1038,1038,857
20231205,111000,165969532,1039,1040,1040,1039,1091
20231205,110900,164834941,1041,1040,1041,1040,302
20231205,110800,164520860,1040,1039,1040,1039,732
20231205,110700,163759589,1039,1038,1039,1038,393
20231205,110600,163351412,1038,1037,1038,1037,95
20231205,110500,163252807,1038,1036,1038,1036,1476
20231205,110400,161721339,1036,1036,1036,1036,51
20231205,110300,161668503,1036,1036,1036,1036,0
20231205,110200,161668503,1036,1036,1036,1036,0
20231205,110100,161668503,1036,1036,1036,1036,21
20231205,110000,161646747,1036,1036,1036,1036,0
20231205,105900,161646747,1036,1036,1036,1036,0
20231205,105800,161646747,1036,1036,1036,1036,0
20231205,105700,161646747,1036,1035,1036,1035,5044
20231205,105600,156426153,1033,1033,1033,1033,9148
20231205,105500,146976269,1033,1032,1033,1032,5
20231205,105400,146971107,1032,1029,1032,1029,4438
20231205,105300,142403839,1029,1029,1029,1029,505
20231205,105200,141884194,1030,1030,1030,1030,350
20231205,105100,141523694,1031,1031,1031,1031,275
20231205,105000,141240169,1031,1031,1031,1031,1116
20231205,104900,140089573,1031,1031,1031,1031,0
20231205,104800,140089573,1031,1031,1031,1031,112
20231205,104700,139974101,1031,1031,1031,1031,293
20231205,104600,139672018,1031,1031,1031,1031,57
20231205,104500,139613251,1032,1032,1032,1032,172
20231205,104400,139435747,1032,1032,1032,1032,331
20231205,104300,139094155,1032,1032,1032,1032,1
20231205,104200,139093123,1032,1032,1032,1032,184
20231205,104100,138903235,1032,1032,1032,1032,0
20231205,104000,138903235,1032,1032,1032,1032,1
20231205,103900,138902203,1029,1032,1032,1029,744
20231205,103800,138134425,1032,1031,1032,1031,1466
20231205,103700,136622513,1031,1031,1031,1031,1
20231205,103600,136621482,1031,1028,1031,1027,536
20231205,103500,136070184,1029,1029,1029,1029,302
20231205,103400,135759426,1030,1029,1030,1029,831
20231205,103300,134904319,1029,1030,1030,1029,293
20231205,103200,134602812,1030,1030,1030,1030,0
20231205,103100,134602812,1030,1030,1030,1030,259
20231205,103000,134336042,1030,1030,1030,1030,0
20231205,102900,134336042,1030,1030,1030,1030,40
20231205,102800,134294842,1031,1031,1031,1031,0
20231205,102700,134294842,1031,1031,1031,1031,0
20231205,102600,134294842,1031,1031,1031,1031,22
20231205,102500,134272160,1030,1030,1030,1030,1
20231205,102400,134271130,1031,1031,1031,1031,1
20231205,102300,134270099,1031,1031,1031,1031,1
20231205,102200,134269068,1030,1030,1030,1030,0
20231205,102100,134269068,1030,1028,1030,1027,581
20231205,102000,133671515,1027,1027,1027,1027,0
20231205,101900,133671515,1027,1027,1027,1027,0
20231205,101800,133671515,1027,1030,1030,1027,52
20231205,101700,133618096,1030,1030,1030,1030,0
20231205,101600,133618096,1030,1030,1030,1030,0
20231205,101500,133618096,1030,1030,1030,1030,528
20231205,101400,133074256,1031,1033,1033,1031,2450
20231205,101300,130546306,1033,1034,1034,1033,1667
20231205,101200,128822738,1034,1034,1034,1034,11
20231205,101100,128811364,1034,1030,1034,1030,1157
20231205,101000,127616067,1031,1031,1031,1031,538
20231205,100900,127061389,1031,1031,1031,1031,9
20231205,100800,127052110,1031,1030,1031,1030,122
20231205,100700,126926333,1030,1030,1030,1030,0
20231205,100600,126926333,1030,1030,1030,1030,0
20231205,100500,126926333,1030,1031,1031,1030,163
20231205,100400,126758290,1035,1035,1035,1035,13
20231205,100300,126744835,1037,1036,1037,1036,54
20231205,100200,126688885,1036,1036,1036,1036,6
20231205,100100,126682669,1036,1033,1036,1033,6000
20231205,100000,120478408,1033,1033,1033,1033,0
20231205,095900,120478408,1033,1030,1033,1030,38
20231205,095800,120439187,1033,1030,1033,1030,2
20231205,095700,120437124,1035,1035,1035,1035,10
20231205,095600,120426774,1036,1036,1036,1036,1002
20231205,095500,119388702,1036,1036,1036,1036,78
20231205,095400,119307894,1037,1037,1038,1037,4808
20231205,095300,114317994,1038,1027,1038,1027,18717
20231205,095200,94906466,1027,1027,1027,1027,39
20231205,095100,94866413,1029,1029,1029,1029,0
20231205,095000,94866413,1029,1022,1029,1022,2022
20231205,094900,92788025,1021,1028,1029,1021,210
20231205,094800,92573411,1029,1029,1029,1029,0
20231205,094700,92573411,1029,1021,1029,1021,91
20231205,094600,92480492,1029,1029,1029,1029,0
20231205,094500,92480492,1029,1022,1029,1022,1798
20231205,094400,90642929,1030,1029,1030,1029,1201
20231205,094300,89406113,1028,1028,1028,1028,0
20231205,094200,89406113,1028,1028,1028,1028,734
20231205,094100,88651561,1028,1025,1028,1025,10063
20231205,094000,78316563,1025,1025,1025,1025,6
20231205,093900,78310413,1025,1025,1025,1025,12
20231205,093800,78298113,1025,1025,1025,1025,216
20231205,093700,78076713,1025,1025,1025,1025,95
20231205,093600,77979338,1025,1022,1025,1022,3
20231205,093500,77976266,1025,1025,1025,1025,10
20231205,093400,77966016,1026,1026,1028,1026,1381
20231205,093300,76549108,1028,1026,1028,1026,1060
20231205,093200,75460514,1026,1025,1026,1021,2070
20231205,093100,73338843,1025,1025,1025,1025,0
20231205,093000,73338843,1025,1026,1026,1025,5072
20231205,092900,68134985,1026,1026,1026,1026,16
20231205,092800,68118569,1026,1024,1026,1023,167
20231205,092700,67947628,1023,1023,1023,1023,0
20231205,092600,67947628,1023,1023,1023,1023,0
20231205,092500,67947628,1023,1023,1023,1023,1
20231205,092400,67946605,1027,1027,1027,1027,10
20231205,092300,67936335,1027,1027,1027,1027,345
20231205,092200,67582020,1020,1018,1028,1018,9684
20231205,092100,57682492,1026,1019,1026,1019,621
20231205,092000,57048459,1019,1019,1019,1019,529
20231205,091900,56509408,1019,1017,1019,1017,1396
20231205,091800,55088167,1017,1018,1019,1017,2292
20231205,091700,52753938,1019,1019,1019,1018,1115
20231205,091600,51618452,1019,1022,1023,1019,1560
20231205,091500,50028212,1023,1025,1025,1021,426
20231205,091400,49592096,1025,1025,1025,1025,0
20231205,091300,49592096,1025,1025,1025,1025,90
20231205,091200,49499846,1029,1029,1029,1029,1019
20231205,091100,48451295,1029,1028,1029,1026,1960
20231205,091000,46436066,1028,1028,1028,1028,617
20231205,090900,45801790,1030,1034,1034,1026,5939
20231205,090800,39696390,1036,1030,1038,1028,9156
20231205,090700,30247576,1028,1027,1030,1027,1735
20231205,090600,28463687,1028,1028,1028,1028,7770
20231205,090500,20476127,1025,1026,1026,1025,3873
20231205,090400,16506204,1028,1028,1028,1028,335
20231205,090300,16161824,1025,1027,1027,1025,13016
20231205,090200,2811099,1026,1018,1026,1018,796
20231205,090100,1996077,1018,1026,1026,1018,1621
20231205,090000,345762,1026,1026,1026,1026,337