KissMeData/023790/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,190600,67986802,1412,1412,1412,1412,11
20231213,190500,67986802,1412,1412,1412,1412,0
20231213,190400,67986802,1412,1412,1412,1412,0
20231213,190300,67986802,1412,1412,1412,1412,0
20231213,190200,67986802,1412,1412,1412,1412,0
20231213,190100,67986802,1412,1412,1412,1412,0
20231213,190000,67986802,1412,1412,1412,1412,0
20231213,185900,67986802,1412,1412,1412,1412,0
20231213,185800,67986802,1412,1412,1412,1412,0
20231213,185700,67986802,1412,1412,1412,1412,0
20231213,185600,67986802,1412,1412,1412,1412,0
20231213,185500,67986802,1412,1412,1412,1412,0
20231213,185400,67986802,1412,1412,1412,1412,0
20231213,185300,67986802,1412,1412,1412,1412,0
20231213,185200,67986802,1412,1412,1412,1412,0
20231213,185100,67986802,1412,1412,1412,1412,0
20231213,185000,67986802,1412,1412,1412,1412,0
20231213,184900,67986802,1412,1412,1412,1412,0
20231213,184800,67986802,1412,1412,1412,1412,0
20231213,184700,67986802,1412,1412,1412,1412,0
20231213,184600,67986802,1412,1412,1412,1412,0
20231213,184500,67986802,1412,1412,1412,1412,0
20231213,184400,67986802,1412,1412,1412,1412,0
20231213,184300,67986802,1412,1412,1412,1412,0
20231213,184200,67986802,1412,1412,1412,1412,0
20231213,184100,67986802,1412,1412,1412,1412,0
20231213,184000,67986802,1412,1412,1412,1412,0
20231213,183900,67986802,1412,1412,1412,1412,0
20231213,183800,67986802,1412,1412,1412,1412,0
20231213,183700,67986802,1412,1412,1412,1412,0
20231213,183600,67986802,1412,1412,1412,1412,11
20231213,183500,67986802,1412,1412,1412,1412,0
20231213,183400,67986802,1412,1412,1412,1412,0
20231213,183300,67986802,1412,1412,1412,1412,0
20231213,183200,67986802,1412,1412,1412,1412,0
20231213,183100,67986802,1412,1412,1412,1412,0
20231213,183000,67986802,1412,1412,1412,1412,0
20231213,182900,67986802,1412,1412,1412,1412,0
20231213,182800,67986802,1412,1412,1412,1412,0
20231213,182700,67986802,1412,1412,1412,1412,0
20231213,182600,67986802,1412,1412,1412,1412,0
20231213,182500,67986802,1412,1412,1412,1412,0
20231213,182400,67986802,1412,1412,1412,1412,0
20231213,182300,67986802,1412,1412,1412,1412,0
20231213,182200,67986802,1412,1412,1412,1412,0
20231213,182100,67986802,1412,1412,1412,1412,0
20231213,182000,67986802,1412,1412,1412,1412,0
20231213,181900,67986802,1412,1412,1412,1412,0
20231213,181800,67986802,1412,1412,1412,1412,0
20231213,181700,67986802,1412,1412,1412,1412,0
20231213,181600,67986802,1412,1412,1412,1412,0
20231213,181500,67986802,1412,1412,1412,1412,0
20231213,181400,67986802,1412,1412,1412,1412,0
20231213,181300,67986802,1412,1412,1412,1412,0
20231213,181200,67986802,1412,1412,1412,1412,0
20231213,181100,67986802,1412,1412,1412,1412,0
20231213,181000,67986802,1412,1412,1412,1412,0
20231213,180900,67986802,1412,1412,1412,1412,0
20231213,180800,67986802,1412,1412,1412,1412,0
20231213,180700,67986802,1412,1412,1412,1412,0
20231213,180600,67986802,1412,1412,1412,1412,11
20231213,180500,67986802,1412,1412,1412,1412,0
20231213,180400,67986802,1412,1412,1412,1412,0
20231213,180300,67986802,1412,1412,1412,1412,0
20231213,180200,67986802,1412,1412,1412,1412,0
20231213,180100,67986802,1412,1412,1412,1412,0
20231213,180000,67986802,1412,1412,1412,1412,0
20231213,175900,67986802,1412,1412,1412,1412,0
20231213,175800,67986802,1412,1412,1412,1412,0
20231213,175700,67986802,1412,1412,1412,1412,0
20231213,175600,67986802,1412,1412,1412,1412,0
20231213,175500,67986802,1412,1412,1412,1412,0
20231213,175400,67986802,1412,1412,1412,1412,0
20231213,175300,67986802,1412,1412,1412,1412,0
20231213,175200,67986802,1412,1412,1412,1412,0
20231213,175100,67986802,1412,1412,1412,1412,0
20231213,175000,67986802,1412,1412,1412,1412,0
20231213,174900,67986802,1412,1412,1412,1412,0
20231213,174800,67986802,1412,1412,1412,1412,0
20231213,174700,67986802,1412,1412,1412,1412,0
20231213,174600,67986802,1412,1412,1412,1412,0
20231213,174500,67986802,1412,1412,1412,1412,0
20231213,174400,67986802,1412,1412,1412,1412,0
20231213,174300,67986802,1412,1412,1412,1412,0
20231213,174200,67986802,1412,1412,1412,1412,0
20231213,174100,67986802,1412,1412,1412,1412,0
20231213,174000,67986802,1412,1412,1412,1412,0
20231213,173900,67986802,1412,1412,1412,1412,0
20231213,173800,67986802,1412,1412,1412,1412,0
20231213,173700,67986802,1412,1412,1412,1412,0
20231213,173600,67986802,1412,1412,1412,1412,11
20231213,173500,67986802,1412,1412,1412,1412,0
20231213,173400,67986802,1412,1412,1412,1412,0
20231213,173300,67986802,1412,1412,1412,1412,0
20231213,173200,67986802,1412,1412,1412,1412,0
20231213,173100,67986802,1412,1412,1412,1412,0
20231213,173000,67986802,1412,1412,1412,1412,0
20231213,172900,67986802,1412,1412,1412,1412,0
20231213,172800,67986802,1412,1412,1412,1412,0
20231213,172700,67986802,1412,1412,1412,1412,0
20231213,172600,67986802,1412,1412,1412,1412,0
20231213,172500,67986802,1412,1412,1412,1412,0
20231213,172400,67986802,1412,1412,1412,1412,0
20231213,172300,67986802,1412,1412,1412,1412,0
20231213,172200,67986802,1412,1412,1412,1412,0
20231213,172100,67986802,1412,1412,1412,1412,0
20231213,172000,67986802,1412,1412,1412,1412,0
20231213,171900,67986802,1412,1412,1412,1412,0
20231213,171800,67986802,1412,1412,1412,1412,0
20231213,171700,67986802,1412,1412,1412,1412,0
20231213,171600,67986802,1412,1412,1412,1412,0
20231213,171500,67986802,1412,1412,1412,1412,0
20231213,171400,67986802,1412,1412,1412,1412,0
20231213,171300,67986802,1412,1412,1412,1412,0
20231213,171200,67986802,1412,1412,1412,1412,0
20231213,171100,67986802,1412,1412,1412,1412,0
20231213,171000,67986802,1412,1412,1412,1412,0
20231213,170900,67986802,1412,1412,1412,1412,0
20231213,170800,67986802,1412,1412,1412,1412,0
20231213,170700,67986802,1412,1412,1412,1412,0
20231213,170600,67986802,1412,1412,1412,1412,11
20231213,170500,67986802,1412,1412,1412,1412,0
20231213,170400,67986802,1412,1412,1412,1412,0
20231213,170300,67986802,1412,1412,1412,1412,0
20231213,170200,67986802,1412,1412,1412,1412,0
20231213,170100,67986802,1412,1412,1412,1412,0
20231213,170000,67986802,1412,1412,1412,1412,0
20231213,165900,67986802,1412,1412,1412,1412,0
20231213,165800,67986802,1412,1412,1412,1412,0
20231213,165700,67986802,1412,1412,1412,1412,0
20231213,165600,67986802,1412,1412,1412,1412,0
20231213,165500,67986802,1412,1412,1412,1412,0
20231213,165400,67986802,1412,1412,1412,1412,0
20231213,165300,67986802,1412,1412,1412,1412,0
20231213,165200,67986802,1412,1412,1412,1412,0
20231213,165100,67986802,1412,1412,1412,1412,0
20231213,165000,67986802,1412,1412,1412,1412,0
20231213,164900,67986802,1412,1412,1412,1412,0
20231213,164800,67986802,1412,1412,1412,1412,0
20231213,164700,67986802,1412,1412,1412,1412,0
20231213,164600,67986802,1412,1412,1412,1412,0
20231213,164500,67986802,1412,1412,1412,1412,0
20231213,164400,67986802,1412,1412,1412,1412,0
20231213,164300,67986802,1412,1412,1412,1412,0
20231213,164200,67986802,1412,1412,1412,1412,0
20231213,164100,67986802,1412,1412,1412,1412,0
20231213,164000,67986802,1412,1412,1412,1412,0
20231213,163900,67986802,1412,1412,1412,1412,0
20231213,163800,67986802,1412,1412,1412,1412,0
20231213,163700,67986802,1412,1412,1412,1412,0
20231213,163600,67986802,1412,1412,1412,1412,11
20231213,163500,67986802,1412,1412,1412,1412,0
20231213,163400,67986802,1412,1412,1412,1412,0
20231213,163300,67986802,1412,1412,1412,1412,0
20231213,163200,67986802,1412,1412,1412,1412,0
20231213,163100,67986802,1412,1412,1412,1412,0
20231213,163000,67986802,1412,1412,1412,1412,0
20231213,162900,67986802,1412,1412,1412,1412,0
20231213,162800,67986802,1412,1412,1412,1412,0
20231213,162700,67986802,1412,1412,1412,1412,0
20231213,162600,67986802,1412,1412,1412,1412,0
20231213,162500,67986802,1412,1412,1412,1412,0
20231213,162400,67986802,1412,1412,1412,1412,0
20231213,162300,67986802,1412,1412,1412,1412,0
20231213,162200,67986802,1412,1412,1412,1412,0
20231213,162100,67986802,1412,1412,1412,1412,0
20231213,162000,67986802,1412,1412,1412,1412,0
20231213,161900,67986802,1412,1412,1412,1412,0
20231213,161800,67986802,1412,1412,1412,1412,0
20231213,161700,67986802,1412,1412,1412,1412,0
20231213,161600,67986802,1412,1412,1412,1412,0
20231213,161500,67986802,1412,1412,1412,1412,0
20231213,161400,67986802,1412,1412,1412,1412,0
20231213,161300,67986802,1412,1412,1412,1412,0
20231213,161200,67986802,1412,1412,1412,1412,0
20231213,161100,67986802,1412,1412,1412,1412,0
20231213,161000,67986802,1412,1412,1412,1412,0
20231213,160900,67986802,1412,1412,1412,1412,0
20231213,160800,67986802,1412,1412,1412,1412,0
20231213,160700,67986802,1412,1412,1412,1412,0
20231213,160600,67986802,1412,1412,1412,1412,11
20231213,160500,67986802,1412,1412,1412,1412,0
20231213,160400,67986802,1412,1412,1412,1412,0
20231213,160300,67986802,1412,1412,1412,1412,0
20231213,160200,67986802,1412,1412,1412,1412,0
20231213,160100,67986802,1412,1412,1412,1412,0
20231213,160000,67986802,1412,1412,1412,1412,0
20231213,155900,67986802,1412,1412,1412,1412,0
20231213,155800,67986802,1412,1412,1412,1412,0
20231213,155700,67986802,1412,1412,1412,1412,0
20231213,155600,67986802,1412,1412,1412,1412,0
20231213,155500,67986802,1412,1412,1412,1412,0
20231213,155400,67986802,1412,1412,1412,1412,0
20231213,155300,67986802,1412,1412,1412,1412,0
20231213,155200,67986802,1412,1412,1412,1412,0
20231213,155100,67986802,1412,1412,1412,1412,0
20231213,155000,67986802,1412,1412,1412,1412,0
20231213,154900,67986802,1412,1412,1412,1412,0
20231213,154800,67986802,1412,1412,1412,1412,0
20231213,154700,67986802,1412,1412,1412,1412,0
20231213,154600,67986802,1412,1412,1412,1412,0
20231213,154500,67986802,1412,1412,1412,1412,0
20231213,154400,67986802,1412,1412,1412,1412,0
20231213,154300,67986802,1412,1412,1412,1412,0
20231213,154200,67986802,1412,1412,1412,1412,0
20231213,154100,67986802,1412,1412,1412,1412,0
20231213,154000,67986802,1412,1412,1412,1412,0
20231213,153900,67986802,1412,1412,1412,1412,0
20231213,153800,67986802,1412,1412,1412,1412,0
20231213,153700,67986802,1412,1412,1412,1412,0
20231213,153600,67986802,1412,1412,1412,1412,11
20231213,153500,67986802,1412,1412,1412,1412,0
20231213,153400,67986802,1412,1412,1412,1412,0
20231213,153300,67986802,1412,1412,1412,1412,0
20231213,153200,67986802,1412,1412,1412,1412,0
20231213,153100,67986802,1412,1412,1412,1412,0
20231213,153000,67986802,1412,1412,1412,1412,11
20231213,152900,67971270,1411,1411,1411,1411,0
20231213,152800,67971270,1411,1411,1411,1411,0
20231213,152700,67971270,1411,1411,1411,1411,0
20231213,152600,67971270,1411,1411,1411,1411,0
20231213,152500,67971270,1411,1411,1411,1411,0
20231213,152400,67971270,1411,1411,1411,1411,0
20231213,152300,67971270,1411,1411,1411,1411,0
20231213,152200,67971270,1411,1411,1411,1411,0
20231213,152100,67971270,1411,1411,1411,1411,0
20231213,152000,67971270,1411,1411,1411,1411,0
20231213,151900,67971270,1411,1411,1411,1411,505
20231213,151800,67258715,1411,1411,1411,1411,5
20231213,151700,67251660,1411,1411,1411,1411,5
20231213,151600,67244605,1412,1413,1413,1412,1098
20231213,151500,65693933,1414,1415,1415,1413,2614
20231213,151400,61997271,1415,1416,1416,1415,21
20231213,151300,61967539,1417,1417,1417,1417,1
20231213,151200,61966122,1417,1417,1417,1417,0
20231213,151100,61966122,1417,1417,1417,1417,0
20231213,151000,61966122,1417,1417,1417,1417,1
20231213,150900,61964705,1416,1416,1416,1416,0
20231213,150800,61964705,1416,1416,1416,1416,0
20231213,150700,61964705,1416,1416,1416,1416,0
20231213,150600,61964705,1416,1416,1416,1416,0
20231213,150500,61964705,1416,1416,1416,1416,0
20231213,150400,61964705,1416,1416,1416,1416,0
20231213,150300,61964705,1416,1416,1416,1416,0
20231213,150200,61964705,1416,1416,1416,1416,0
20231213,150100,61964705,1416,1418,1418,1416,163
20231213,150000,61733888,1416,1416,1416,1416,0
20231213,145900,61733888,1416,1416,1416,1416,0
20231213,145800,61733888,1416,1416,1416,1416,0
20231213,145700,61733888,1416,1416,1416,1416,0
20231213,145600,61733888,1416,1416,1416,1416,0
20231213,145500,61733888,1416,1416,1416,1416,0
20231213,145400,61733888,1416,1416,1416,1416,0
20231213,145300,61733888,1416,1416,1416,1416,0
20231213,145200,61733888,1416,1416,1416,1416,0
20231213,145100,61733888,1416,1416,1416,1416,0
20231213,145000,61733888,1416,1417,1417,1416,1319
20231213,144900,59865857,1417,1417,1417,1417,0
20231213,144800,59865857,1417,1417,1417,1417,1
20231213,144700,59864440,1417,1417,1417,1417,0
20231213,144600,59864440,1417,1417,1417,1417,0
20231213,144500,59864440,1417,1417,1417,1417,0
20231213,144400,59864440,1417,1418,1418,1417,68
20231213,144300,59768045,1418,1418,1418,1418,4
20231213,144200,59762373,1418,1419,1419,1418,60
20231213,144100,59677237,1419,1419,1419,1419,0
20231213,144000,59677237,1419,1419,1419,1419,45
20231213,143900,59613382,1421,1421,1421,1421,0
20231213,143800,59613382,1421,1421,1421,1421,0
20231213,143700,59613382,1421,1421,1421,1421,8
20231213,143600,59602014,1419,1419,1419,1419,0
20231213,143500,59602014,1419,1419,1419,1419,0
20231213,143400,59602014,1419,1419,1419,1419,0
20231213,143300,59602014,1419,1420,1420,1419,130
20231213,143200,59417526,1421,1421,1421,1421,1
20231213,143100,59416105,1420,1420,1420,1420,5
20231213,143000,59409005,1420,1420,1420,1420,0
20231213,142900,59409005,1420,1420,1420,1420,0
20231213,142800,59409005,1420,1420,1420,1420,5
20231213,142700,59401905,1420,1420,1420,1420,0
20231213,142600,59401905,1420,1420,1420,1420,0
20231213,142500,59401905,1420,1420,1420,1420,5
20231213,142400,59394805,1420,1420,1420,1420,0
20231213,142300,59394805,1420,1420,1420,1420,0
20231213,142200,59394805,1420,1420,1420,1420,25
20231213,142100,59359305,1420,1420,1420,1420,0
20231213,142000,59359305,1420,1420,1420,1420,0
20231213,141900,59359305,1420,1420,1420,1420,5
20231213,141800,59352205,1420,1420,1420,1420,0
20231213,141700,59352205,1420,1420,1420,1420,0
20231213,141600,59352205,1420,1420,1420,1420,5
20231213,141500,59345105,1420,1420,1420,1420,5
20231213,141400,59338005,1421,1421,1421,1421,0
20231213,141300,59338005,1421,1421,1421,1421,97
20231213,141200,59200168,1421,1421,1421,1421,0
20231213,141100,59200168,1421,1421,1421,1421,0
20231213,141000,59200168,1421,1421,1421,1421,5
20231213,140900,59193063,1421,1421,1421,1421,0
20231213,140800,59193063,1421,1421,1421,1421,0
20231213,140700,59193063,1421,1421,1421,1421,0
20231213,140600,59193063,1421,1421,1421,1421,0
20231213,140500,59193063,1421,1421,1421,1421,0
20231213,140400,59193063,1421,1421,1421,1421,0
20231213,140300,59193063,1421,1421,1421,1421,0
20231213,140200,59193063,1421,1421,1421,1421,0
20231213,140100,59193063,1421,1421,1421,1421,0
20231213,140000,59193063,1421,1421,1421,1421,0
20231213,135900,59193063,1421,1421,1421,1421,0
20231213,135800,59193063,1421,1421,1421,1421,0
20231213,135700,59193063,1421,1421,1421,1421,0
20231213,135600,59193063,1421,1421,1421,1421,0
20231213,135500,59193063,1421,1421,1421,1421,0
20231213,135400,59193063,1421,1421,1421,1421,0
20231213,135300,59193063,1421,1421,1421,1421,0
20231213,135200,59193063,1421,1421,1421,1421,0
20231213,135100,59193063,1421,1421,1421,1421,0
20231213,135000,59193063,1421,1421,1421,1421,0
20231213,134900,59193063,1421,1421,1421,1421,0
20231213,134800,59193063,1421,1421,1421,1421,0
20231213,134700,59193063,1421,1421,1421,1421,0
20231213,134600,59193063,1421,1421,1421,1421,2
20231213,134500,59190221,1421,1420,1421,1420,385
20231213,134400,58643141,1420,1420,1420,1420,5
20231213,134300,58636041,1421,1421,1421,1421,113
20231213,134200,58475468,1421,1422,1422,1421,310
20231213,134100,58034653,1422,1422,1422,1422,0
20231213,134000,58034653,1422,1422,1422,1422,0
20231213,133900,58034653,1422,1422,1422,1422,154
20231213,133800,57815665,1425,1425,1425,1425,0
20231213,133700,57815665,1425,1425,1425,1425,0
20231213,133600,57815665,1425,1425,1425,1425,0
20231213,133500,57815665,1425,1425,1425,1425,0
20231213,133400,57815665,1425,1425,1425,1425,0
20231213,133300,57815665,1425,1425,1425,1425,0
20231213,133200,57815665,1425,1425,1425,1425,0
20231213,133100,57815665,1425,1425,1425,1425,0
20231213,133000,57815665,1425,1425,1425,1425,0
20231213,132900,57815665,1425,1425,1425,1425,0
20231213,132800,57815665,1425,1425,1425,1425,1
20231213,132700,57814240,1422,1422,1422,1422,0
20231213,132600,57814240,1422,1422,1422,1422,74
20231213,132500,57709012,1425,1425,1425,1425,881
20231213,132400,56453587,1425,1425,1425,1425,0
20231213,132300,56453587,1425,1425,1425,1425,0
20231213,132200,56453587,1425,1425,1425,1425,0
20231213,132100,56453587,1425,1425,1425,1425,0
20231213,132000,56453587,1425,1425,1425,1425,0
20231213,131900,56453587,1425,1425,1425,1425,0
20231213,131800,56453587,1425,1425,1425,1425,0
20231213,131700,56453587,1425,1425,1425,1425,0
20231213,131600,56453587,1425,1425,1425,1425,0
20231213,131500,56453587,1425,1425,1425,1425,0
20231213,131400,56453587,1425,1425,1425,1425,89
20231213,131300,56326762,1425,1425,1425,1425,0
20231213,131200,56326762,1425,1425,1425,1425,1
20231213,131100,56325337,1425,1425,1425,1425,0
20231213,131000,56325337,1425,1425,1425,1425,0
20231213,130900,56325337,1425,1425,1425,1425,0
20231213,130800,56325337,1425,1425,1425,1425,0
20231213,130700,56325337,1425,1425,1425,1425,0
20231213,130600,56325337,1425,1425,1425,1425,0
20231213,130500,56325337,1425,1425,1425,1425,2
20231213,130400,56322487,1425,1425,1425,1425,2
20231213,130300,56319637,1425,1425,1425,1425,0
20231213,130200,56319637,1425,1425,1425,1425,0
20231213,130100,56319637,1425,1425,1425,1425,0
20231213,130000,56319637,1425,1425,1425,1425,0
20231213,125900,56319637,1425,1425,1425,1425,0
20231213,125800,56319637,1425,1425,1425,1425,0
20231213,125700,56319637,1425,1425,1425,1425,2
20231213,125600,56316787,1425,1425,1425,1425,3
20231213,125500,56312512,1425,1425,1425,1425,2
20231213,125400,56309662,1425,1425,1425,1425,3
20231213,125300,56305387,1425,1425,1425,1425,2
20231213,125200,56302537,1425,1425,1425,1425,3
20231213,125100,56298262,1425,1425,1425,1425,3
20231213,125000,56293987,1425,1425,1425,1425,2
20231213,124900,56291137,1425,1425,1425,1425,2
20231213,124800,56288287,1425,1425,1425,1425,3
20231213,124700,56284012,1425,1425,1425,1425,3
20231213,124600,56279737,1425,1425,1425,1425,2
20231213,124500,56276887,1425,1425,1425,1425,3
20231213,124400,56272612,1425,1425,1425,1425,3
20231213,124300,56268337,1425,1425,1425,1425,2
20231213,124200,56265487,1425,1425,1425,1425,2
20231213,124100,56262637,1425,1425,1425,1425,3
20231213,124000,56258362,1425,1425,1425,1425,2
20231213,123900,56255512,1425,1425,1425,1425,3
20231213,123800,56251237,1425,1425,1425,1425,3
20231213,123700,56246962,1425,1425,1425,1425,3
20231213,123600,56242687,1425,1425,1425,1425,1
20231213,123500,56241262,1425,1422,1425,1422,158
20231213,123400,56016577,1425,1425,1425,1425,3
20231213,123300,56012302,1425,1425,1425,1425,2
20231213,123200,56009452,1425,1425,1425,1425,3
20231213,123100,56005177,1423,1423,1423,1423,3
20231213,123000,56000908,1423,1423,1423,1423,3
20231213,122900,55996639,1423,1425,1425,1423,995
20231213,122800,54580725,1425,1425,1425,1425,3
20231213,122700,54576450,1425,1425,1425,1425,3
20231213,122600,54572175,1425,1425,1425,1425,15
20231213,122500,54550800,1425,1425,1425,1425,3
20231213,122400,54546525,1425,1425,1425,1425,3
20231213,122300,54542250,1425,1425,1425,1425,2
20231213,122200,54539400,1425,1425,1425,1425,3
20231213,122100,54535125,1425,1425,1425,1425,103
20231213,122000,54388350,1425,1425,1425,1425,68
20231213,121900,54291450,1425,1425,1425,1425,1
20231213,121800,54290025,1425,1425,1425,1425,0
20231213,121700,54290025,1425,1425,1425,1425,0
20231213,121600,54290025,1425,1425,1425,1425,1
20231213,121500,54288600,1428,1428,1428,1428,0
20231213,121400,54288600,1428,1428,1428,1428,3355
20231213,121300,49497660,1425,1425,1425,1425,0
20231213,121200,49497660,1425,1425,1425,1425,0
20231213,121100,49497660,1425,1425,1425,1425,0
20231213,121000,49497660,1425,1425,1425,1425,0
20231213,120900,49497660,1425,1425,1425,1425,0
20231213,120800,49497660,1425,1425,1425,1425,0
20231213,120700,49497660,1425,1425,1425,1425,0
20231213,120600,49497660,1425,1425,1425,1425,0
20231213,120500,49497660,1425,1425,1425,1425,0
20231213,120400,49497660,1425,1425,1425,1425,0
20231213,120300,49497660,1425,1425,1425,1425,0
20231213,120200,49497660,1425,1425,1425,1425,0
20231213,120100,49497660,1425,1425,1425,1425,0
20231213,120000,49497660,1425,1425,1425,1425,0
20231213,115900,49497660,1425,1425,1425,1425,0
20231213,115800,49497660,1425,1425,1425,1425,0
20231213,115700,49497660,1425,1425,1425,1425,0
20231213,115600,49497660,1425,1425,1425,1425,35
20231213,115500,49447785,1425,1425,1425,1425,0
20231213,115400,49447785,1425,1425,1425,1425,0
20231213,115300,49447785,1425,1425,1425,1425,0
20231213,115200,49447785,1425,1425,1425,1425,0
20231213,115100,49447785,1425,1425,1425,1425,0
20231213,115000,49447785,1425,1425,1425,1425,0
20231213,114900,49447785,1425,1425,1425,1425,0
20231213,114800,49447785,1425,1425,1425,1425,0
20231213,114700,49447785,1425,1425,1425,1425,0
20231213,114600,49447785,1425,1425,1425,1425,0
20231213,114500,49447785,1425,1425,1425,1425,0
20231213,114400,49447785,1425,1425,1425,1425,2
20231213,114300,49444935,1423,1423,1423,1423,1240
20231213,114200,47680415,1423,1423,1423,1423,3
20231213,114100,47676146,1423,1423,1423,1423,2
20231213,114000,47673300,1423,1423,1423,1423,84
20231213,113900,47553768,1423,1423,1423,1423,3
20231213,113800,47549499,1423,1423,1423,1423,3
20231213,113700,47545230,1423,1423,1423,1423,2
20231213,113600,47542384,1423,1423,1423,1423,3
20231213,113500,47538115,1423,1423,1423,1423,0
20231213,113400,47538115,1423,1423,1423,1423,0
20231213,113300,47538115,1423,1423,1423,1423,3
20231213,113200,47533846,1423,1423,1423,1423,1
20231213,113100,47532423,1423,1425,1425,1423,104
20231213,113000,47384425,1425,1425,1425,1425,1
20231213,112900,47383000,1425,1425,1425,1425,3
20231213,112800,47378725,1425,1425,1425,1425,2
20231213,112700,47375875,1425,1425,1425,1425,166
20231213,112600,47139325,1427,1427,1427,1427,0
20231213,112500,47139325,1427,1427,1427,1427,0
20231213,112400,47139325,1427,1427,1427,1427,0
20231213,112300,47139325,1427,1427,1427,1427,0
20231213,112200,47139325,1427,1427,1427,1427,0
20231213,112100,47139325,1427,1427,1427,1427,0
20231213,112000,47139325,1427,1427,1427,1427,0
20231213,111900,47139325,1427,1427,1427,1427,0
20231213,111800,47139325,1427,1427,1427,1427,0
20231213,111700,47139325,1427,1427,1427,1427,0
20231213,111600,47139325,1427,1427,1427,1427,0
20231213,111500,47139325,1427,1427,1427,1427,0
20231213,111400,47139325,1427,1427,1427,1427,0
20231213,111300,47139325,1427,1427,1427,1427,0
20231213,111200,47139325,1427,1427,1427,1427,0
20231213,111100,47139325,1427,1427,1427,1427,0
20231213,111000,47139325,1427,1427,1427,1427,12
20231213,110900,47122201,1422,1422,1422,1422,0
20231213,110800,47122201,1422,1422,1422,1422,0
20231213,110700,47122201,1422,1422,1422,1422,1
20231213,110600,47120779,1422,1421,1422,1421,191
20231213,110500,46849178,1421,1422,1422,1421,6
20231213,110400,46840647,1422,1422,1422,1422,2
20231213,110300,46837803,1422,1422,1422,1422,0
20231213,110200,46837803,1422,1422,1422,1422,503
20231213,110100,46122537,1422,1422,1422,1422,5
20231213,110000,46115427,1422,1422,1422,1422,2
20231213,105900,46112583,1422,1422,1422,1422,3
20231213,105800,46108317,1422,1422,1422,1422,3
20231213,105700,46104051,1422,1422,1422,1422,2
20231213,105600,46101207,1422,1422,1422,1422,60
20231213,105500,46015887,1422,1422,1422,1422,3
20231213,105400,46011621,1422,1425,1425,1422,1222
20231213,105300,44270304,1425,1425,1425,1425,0
20231213,105200,44270304,1425,1425,1425,1425,0
20231213,105100,44270304,1425,1425,1425,1425,0
20231213,105000,44270304,1425,1425,1425,1425,8
20231213,104900,44258904,1425,1425,1425,1425,0
20231213,104800,44258904,1425,1425,1425,1425,0
20231213,104700,44258904,1425,1425,1425,1425,0
20231213,104600,44258904,1425,1425,1425,1425,0
20231213,104500,44258904,1425,1425,1425,1425,0
20231213,104400,44258904,1425,1425,1425,1425,0
20231213,104300,44258904,1425,1425,1425,1425,0
20231213,104200,44258904,1425,1425,1425,1425,0
20231213,104100,44258904,1425,1425,1425,1425,0
20231213,104000,44258904,1425,1426,1426,1425,2534
20231213,103900,40647943,1427,1427,1427,1427,15
20231213,103800,40626538,1428,1428,1428,1428,637
20231213,103700,39716902,1429,1429,1429,1429,111
20231213,103600,39558283,1430,1430,1430,1430,0
20231213,103500,39558283,1430,1430,1430,1430,764
20231213,103400,38465763,1431,1431,1431,1431,0
20231213,103300,38465763,1431,1431,1431,1431,594
20231213,103200,37615749,1431,1431,1431,1431,42
20231213,103100,37555647,1431,1431,1431,1431,75
20231213,103000,37448322,1432,1432,1432,1432,0
20231213,102900,37448322,1432,1432,1432,1432,0
20231213,102800,37448322,1432,1432,1432,1432,10
20231213,102700,37434002,1433,1433,1433,1433,0
20231213,102600,37434002,1433,1434,1434,1433,8600
20231213,102500,25110160,1435,1435,1435,1435,197
20231213,102400,24827465,1436,1436,1436,1436,0
20231213,102300,24827465,1436,1436,1436,1436,0
20231213,102200,24827465,1436,1436,1436,1436,0
20231213,102100,24827465,1436,1436,1436,1436,0
20231213,102000,24827465,1436,1436,1436,1436,0
20231213,101900,24827465,1436,1436,1436,1436,0
20231213,101800,24827465,1436,1436,1436,1436,5
20231213,101700,24820285,1436,1436,1436,1436,0
20231213,101600,24820285,1436,1436,1436,1436,10
20231213,101500,24805925,1436,1436,1436,1436,171
20231213,101400,24560369,1436,1436,1436,1436,0
20231213,101300,24560369,1436,1439,1439,1436,413
20231213,101200,23966738,1441,1441,1441,1441,0
20231213,101100,23966738,1441,1441,1441,1441,0
20231213,101000,23966738,1441,1441,1441,1441,0
20231213,100900,23966738,1441,1441,1441,1441,113
20231213,100800,23803905,1441,1441,1441,1441,100
20231213,100700,23659805,1440,1440,1440,1440,0
20231213,100600,23659805,1440,1440,1440,1440,0
20231213,100500,23659805,1440,1440,1440,1440,0
20231213,100400,23659805,1440,1444,1444,1440,220
20231213,100300,23342956,1444,1444,1444,1444,0
20231213,100200,23342956,1444,1444,1444,1444,1
20231213,100100,23341512,1441,1441,1441,1441,0
20231213,100000,23341512,1441,1449,1449,1441,15
20231213,095900,23319857,1450,1441,1450,1441,146
20231213,095800,23108980,1439,1439,1439,1439,2
20231213,095700,23106102,1439,1439,1439,1439,10
20231213,095600,23091712,1440,1445,1445,1440,22
20231213,095500,23059961,1446,1446,1446,1446,12
20231213,095400,23042609,1442,1442,1442,1442,0
20231213,095300,23042609,1442,1442,1442,1442,50
20231213,095200,22970509,1442,1442,1442,1442,0
20231213,095100,22970509,1442,1442,1442,1442,0
20231213,095000,22970509,1442,1442,1442,1442,0
20231213,094900,22970509,1442,1442,1442,1442,0
20231213,094800,22970509,1442,1442,1442,1442,0
20231213,094700,22970509,1442,1442,1442,1442,0
20231213,094600,22970509,1442,1442,1442,1442,31
20231213,094500,22925807,1440,1440,1440,1440,0
20231213,094400,22925807,1440,1440,1440,1440,0
20231213,094300,22925807,1440,1440,1440,1440,0
20231213,094200,22925807,1440,1440,1440,1440,0
20231213,094100,22925807,1440,1440,1440,1440,0
20231213,094000,22925807,1440,1440,1440,1440,158
20231213,093900,22698287,1440,1440,1440,1440,2
20231213,093800,22695407,1440,1440,1440,1440,61
20231213,093700,22607567,1440,1444,1444,1440,823
20231213,093600,21422426,1441,1442,1442,1441,100
20231213,093500,21278311,1442,1442,1442,1442,0
20231213,093400,21278311,1442,1442,1442,1442,0
20231213,093300,21278311,1442,1442,1442,1442,153
20231213,093200,21057685,1443,1447,1447,1443,75
20231213,093100,20949165,1447,1447,1447,1447,30
20231213,093000,20905755,1450,1450,1450,1450,0
20231213,092900,20905755,1450,1450,1450,1450,0
20231213,092800,20905755,1450,1450,1450,1450,0
20231213,092700,20905755,1450,1450,1450,1450,143
20231213,092600,20698405,1449,1449,1449,1449,0
20231213,092500,20698405,1449,1449,1449,1449,34
20231213,092400,20649139,1450,1450,1450,1450,0
20231213,092300,20649139,1450,1450,1450,1450,1
20231213,092200,20647689,1449,1449,1449,1449,0
20231213,092100,20647689,1449,1449,1449,1449,1
20231213,092000,20646240,1450,1450,1450,1450,101
20231213,091900,20499790,1450,1450,1450,1450,0
20231213,091800,20499790,1450,1453,1453,1450,654
20231213,091700,19551028,1451,1454,1454,1451,107
20231213,091600,19395488,1454,1460,1460,1454,3523
20231213,091500,14269737,1460,1469,1470,1459,160
20231213,091400,14035133,1469,1469,1469,1469,48
20231213,091300,13964621,1472,1472,1472,1472,0
20231213,091200,13964621,1472,1472,1472,1472,0
20231213,091100,13964621,1472,1472,1472,1472,0
20231213,091000,13964621,1472,1472,1472,1472,200
20231213,090900,13670221,1473,1458,1473,1458,33
20231213,090800,13621682,1458,1458,1458,1458,0
20231213,090700,13621682,1458,1458,1458,1458,0
20231213,090600,13621682,1458,1458,1458,1458,87
20231213,090500,13494836,1455,1464,1464,1455,72
20231213,090400,13389718,1468,1470,1470,1468,4706
20231213,090300,6477846,1470,1477,1478,1470,185
20231213,090200,6204643,1468,1477,1477,1468,1819
20231213,090100,3532198,1477,1456,1477,1456,1362
20231213,090000,1528154,1454,1454,1454,1454,1051