KissMeData/027970/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,190900,149609695,1106,1106,1106,1106,1004
20231220,190800,149609695,1106,1106,1106,1106,0
20231220,190700,149609695,1106,1106,1106,1106,0
20231220,190600,149609695,1106,1106,1106,1106,0
20231220,190500,149609695,1106,1106,1106,1106,0
20231220,190400,149609695,1106,1106,1106,1106,0
20231220,190300,149609695,1106,1106,1106,1106,0
20231220,190200,149609695,1106,1106,1106,1106,0
20231220,190100,149609695,1106,1106,1106,1106,0
20231220,190000,149609695,1106,1106,1106,1106,0
20231220,185900,149609695,1106,1106,1106,1106,0
20231220,185800,149609695,1106,1106,1106,1106,0
20231220,185700,149609695,1106,1106,1106,1106,0
20231220,185600,149609695,1106,1106,1106,1106,0
20231220,185500,149609695,1106,1106,1106,1106,0
20231220,185400,149609695,1106,1106,1106,1106,0
20231220,185300,149609695,1106,1106,1106,1106,0
20231220,185200,149609695,1106,1106,1106,1106,0
20231220,185100,149609695,1106,1106,1106,1106,0
20231220,185000,149609695,1106,1106,1106,1106,0
20231220,184900,149609695,1106,1106,1106,1106,0
20231220,184800,149609695,1106,1106,1106,1106,0
20231220,184700,149609695,1106,1106,1106,1106,0
20231220,184600,149609695,1106,1106,1106,1106,0
20231220,184500,149609695,1106,1106,1106,1106,0
20231220,184400,149609695,1106,1106,1106,1106,0
20231220,184300,149609695,1106,1106,1106,1106,0
20231220,184200,149609695,1106,1106,1106,1106,0
20231220,184100,149609695,1106,1106,1106,1106,0
20231220,184000,149609695,1106,1106,1106,1106,0
20231220,183900,149609695,1106,1106,1106,1106,1004
20231220,183800,149609695,1106,1106,1106,1106,0
20231220,183700,149609695,1106,1106,1106,1106,0
20231220,183600,149609695,1106,1106,1106,1106,0
20231220,183500,149609695,1106,1106,1106,1106,0
20231220,183400,149609695,1106,1106,1106,1106,0
20231220,183300,149609695,1106,1106,1106,1106,0
20231220,183200,149609695,1106,1106,1106,1106,0
20231220,183100,149609695,1106,1106,1106,1106,0
20231220,183000,149609695,1106,1106,1106,1106,0
20231220,182900,149609695,1106,1106,1106,1106,0
20231220,182800,149609695,1106,1106,1106,1106,0
20231220,182700,149609695,1106,1106,1106,1106,0
20231220,182600,149609695,1106,1106,1106,1106,0
20231220,182500,149609695,1106,1106,1106,1106,0
20231220,182400,149609695,1106,1106,1106,1106,0
20231220,182300,149609695,1106,1106,1106,1106,0
20231220,182200,149609695,1106,1106,1106,1106,0
20231220,182100,149609695,1106,1106,1106,1106,0
20231220,182000,149609695,1106,1106,1106,1106,0
20231220,181900,149609695,1106,1106,1106,1106,0
20231220,181800,149609695,1106,1106,1106,1106,0
20231220,181700,149609695,1106,1106,1106,1106,0
20231220,181600,149609695,1106,1106,1106,1106,0
20231220,181500,149609695,1106,1106,1106,1106,0
20231220,181400,149609695,1106,1106,1106,1106,0
20231220,181300,149609695,1106,1106,1106,1106,0
20231220,181200,149609695,1106,1106,1106,1106,0
20231220,181100,149609695,1106,1106,1106,1106,0
20231220,181000,149609695,1106,1106,1106,1106,0
20231220,180900,149609695,1106,1106,1106,1106,1004
20231220,180800,149609695,1106,1106,1106,1106,0
20231220,180700,149609695,1106,1106,1106,1106,0
20231220,180600,149609695,1106,1106,1106,1106,0
20231220,180500,149609695,1106,1106,1106,1106,0
20231220,180400,149609695,1106,1106,1106,1106,0
20231220,180300,149609695,1106,1106,1106,1106,0
20231220,180200,149609695,1106,1106,1106,1106,0
20231220,180100,149609695,1106,1106,1106,1106,0
20231220,180000,149609695,1106,1106,1106,1106,0
20231220,175900,149609695,1106,1106,1106,1106,0
20231220,175800,149609695,1106,1106,1106,1106,0
20231220,175700,149609695,1106,1106,1106,1106,0
20231220,175600,149609695,1106,1106,1106,1106,0
20231220,175500,149609695,1106,1106,1106,1106,0
20231220,175400,149609695,1106,1106,1106,1106,0
20231220,175300,149609695,1106,1106,1106,1106,0
20231220,175200,149609695,1106,1106,1106,1106,0
20231220,175100,149609695,1106,1106,1106,1106,0
20231220,175000,149609695,1106,1106,1106,1106,0
20231220,174900,149609695,1106,1106,1106,1106,0
20231220,174800,149609695,1106,1106,1106,1106,0
20231220,174700,149609695,1106,1106,1106,1106,0
20231220,174600,149609695,1106,1106,1106,1106,0
20231220,174500,149609695,1106,1106,1106,1106,0
20231220,174400,149609695,1106,1106,1106,1106,0
20231220,174300,149609695,1106,1106,1106,1106,0
20231220,174200,149609695,1106,1106,1106,1106,0
20231220,174100,149609695,1106,1106,1106,1106,0
20231220,174000,149609695,1106,1106,1106,1106,0
20231220,173900,149609695,1106,1106,1106,1106,1004
20231220,173800,149609695,1106,1106,1106,1106,0
20231220,173700,149609695,1106,1106,1106,1106,0
20231220,173600,149609695,1106,1106,1106,1106,0
20231220,173500,149609695,1106,1106,1106,1106,0
20231220,173400,149609695,1106,1106,1106,1106,0
20231220,173300,149609695,1106,1106,1106,1106,0
20231220,173200,149609695,1106,1106,1106,1106,0
20231220,173100,149609695,1106,1106,1106,1106,0
20231220,173000,149609695,1106,1106,1106,1106,0
20231220,172900,149609695,1106,1106,1106,1106,0
20231220,172800,149609695,1106,1106,1106,1106,0
20231220,172700,149609695,1106,1106,1106,1106,0
20231220,172600,149609695,1106,1106,1106,1106,0
20231220,172500,149609695,1106,1106,1106,1106,0
20231220,172400,149609695,1106,1106,1106,1106,0
20231220,172300,149609695,1106,1106,1106,1106,0
20231220,172200,149609695,1106,1106,1106,1106,0
20231220,172100,149609695,1106,1106,1106,1106,0
20231220,172000,149609695,1106,1106,1106,1106,0
20231220,171900,149609695,1106,1106,1106,1106,0
20231220,171800,149609695,1106,1106,1106,1106,0
20231220,171700,149609695,1106,1106,1106,1106,0
20231220,171600,149609695,1106,1106,1106,1106,0
20231220,171500,149609695,1106,1106,1106,1106,0
20231220,171400,149609695,1106,1106,1106,1106,0
20231220,171300,149609695,1106,1106,1106,1106,0
20231220,171200,149609695,1106,1106,1106,1106,0
20231220,171100,149609695,1106,1106,1106,1106,0
20231220,171000,149609695,1106,1106,1106,1106,0
20231220,170900,149609695,1106,1106,1106,1106,1004
20231220,170800,149609695,1106,1106,1106,1106,0
20231220,170700,149609695,1106,1106,1106,1106,0
20231220,170600,149609695,1106,1106,1106,1106,0
20231220,170500,149609695,1106,1106,1106,1106,0
20231220,170400,149609695,1106,1106,1106,1106,0
20231220,170300,149609695,1106,1106,1106,1106,0
20231220,170200,149609695,1106,1106,1106,1106,0
20231220,170100,149609695,1106,1106,1106,1106,0
20231220,170000,149609695,1106,1106,1106,1106,0
20231220,165900,149609695,1106,1106,1106,1106,0
20231220,165800,149609695,1106,1106,1106,1106,0
20231220,165700,149609695,1106,1106,1106,1106,0
20231220,165600,149609695,1106,1106,1106,1106,0
20231220,165500,149609695,1106,1106,1106,1106,0
20231220,165400,149609695,1106,1106,1106,1106,0
20231220,165300,149609695,1106,1106,1106,1106,0
20231220,165200,149609695,1106,1106,1106,1106,0
20231220,165100,149609695,1106,1106,1106,1106,0
20231220,165000,149609695,1106,1106,1106,1106,0
20231220,164900,149609695,1106,1106,1106,1106,0
20231220,164800,149609695,1106,1106,1106,1106,0
20231220,164700,149609695,1106,1106,1106,1106,0
20231220,164600,149609695,1106,1106,1106,1106,0
20231220,164500,149609695,1106,1106,1106,1106,0
20231220,164400,149609695,1106,1106,1106,1106,0
20231220,164300,149609695,1106,1106,1106,1106,0
20231220,164200,149609695,1106,1106,1106,1106,0
20231220,164100,149609695,1106,1106,1106,1106,0
20231220,164000,149609695,1106,1106,1106,1106,0
20231220,163900,149609695,1106,1106,1106,1106,1004
20231220,163800,149609695,1106,1106,1106,1106,0
20231220,163700,149609695,1106,1106,1106,1106,0
20231220,163600,149609695,1106,1106,1106,1106,0
20231220,163500,149609695,1106,1106,1106,1106,0
20231220,163400,149609695,1106,1106,1106,1106,0
20231220,163300,149609695,1106,1106,1106,1106,0
20231220,163200,149609695,1106,1106,1106,1106,0
20231220,163100,149609695,1106,1106,1106,1106,0
20231220,163000,149609695,1106,1106,1106,1106,0
20231220,162900,149609695,1106,1106,1106,1106,0
20231220,162800,149609695,1106,1106,1106,1106,0
20231220,162700,149609695,1106,1106,1106,1106,0
20231220,162600,149609695,1106,1106,1106,1106,0
20231220,162500,149609695,1106,1106,1106,1106,0
20231220,162400,149609695,1106,1106,1106,1106,0
20231220,162300,149609695,1106,1106,1106,1106,0
20231220,162200,149609695,1106,1106,1106,1106,0
20231220,162100,149609695,1106,1106,1106,1106,0
20231220,162000,149609695,1106,1106,1106,1106,0
20231220,161900,149609695,1106,1106,1106,1106,0
20231220,161800,149609695,1106,1106,1106,1106,0
20231220,161700,149609695,1106,1106,1106,1106,0
20231220,161600,149609695,1106,1106,1106,1106,0
20231220,161500,149609695,1106,1106,1106,1106,0
20231220,161400,149609695,1106,1106,1106,1106,0
20231220,161300,149609695,1106,1106,1106,1106,0
20231220,161200,149609695,1106,1106,1106,1106,0
20231220,161100,149609695,1106,1106,1106,1106,0
20231220,161000,149609695,1106,1106,1106,1106,0
20231220,160900,149609695,1106,1106,1106,1106,1004
20231220,160800,149609695,1106,1106,1106,1106,0
20231220,160700,149609695,1106,1106,1106,1106,0
20231220,160600,149609695,1106,1106,1106,1106,0
20231220,160500,149609695,1106,1106,1106,1106,0
20231220,160400,149609695,1106,1106,1106,1106,0
20231220,160300,149609695,1106,1106,1106,1106,0
20231220,160200,149609695,1106,1106,1106,1106,0
20231220,160100,149609695,1106,1106,1106,1106,0
20231220,160000,149609695,1106,1106,1106,1106,0
20231220,155900,149609695,1106,1106,1106,1106,0
20231220,155800,149609695,1106,1106,1106,1106,0
20231220,155700,149609695,1106,1106,1106,1106,0
20231220,155600,149609695,1106,1106,1106,1106,0
20231220,155500,149609695,1106,1106,1106,1106,0
20231220,155400,149609695,1106,1106,1106,1106,0
20231220,155300,149609695,1106,1106,1106,1106,0
20231220,155200,149609695,1106,1106,1106,1106,0
20231220,155100,149609695,1106,1106,1106,1106,0
20231220,155000,149609695,1106,1106,1106,1106,0
20231220,154900,149609695,1106,1106,1106,1106,0
20231220,154800,149609695,1106,1106,1106,1106,0
20231220,154700,149609695,1106,1106,1106,1106,0
20231220,154600,149609695,1106,1106,1106,1106,0
20231220,154500,149609695,1106,1106,1106,1106,0
20231220,154400,149609695,1106,1106,1106,1106,0
20231220,154300,149609695,1106,1106,1106,1106,0
20231220,154200,149609695,1106,1106,1106,1106,0
20231220,154100,149609695,1106,1106,1106,1106,0
20231220,154000,149609695,1106,1106,1106,1106,0
20231220,153900,149609695,1106,1106,1106,1106,1004
20231220,153800,149609695,1106,1106,1106,1106,0
20231220,153700,149609695,1106,1106,1106,1106,0
20231220,153600,149609695,1106,1106,1106,1106,0
20231220,153500,149609695,1106,1106,1106,1106,0
20231220,153400,149609695,1106,1106,1106,1106,0
20231220,153300,149609695,1106,1106,1106,1106,0
20231220,153200,149609695,1106,1106,1106,1106,0
20231220,153100,149609695,1106,1106,1106,1106,0
20231220,153000,149609695,1106,1106,1106,1106,1004
20231220,152900,148499271,1103,1103,1103,1103,0
20231220,152800,148499271,1103,1103,1103,1103,0
20231220,152700,148499271,1103,1103,1103,1103,0
20231220,152600,148499271,1103,1103,1103,1103,0
20231220,152500,148499271,1103,1103,1103,1103,0
20231220,152400,148499271,1103,1103,1103,1103,0
20231220,152300,148499271,1103,1103,1103,1103,0
20231220,152200,148499271,1103,1103,1103,1103,0
20231220,152100,148499271,1103,1103,1103,1103,0
20231220,152000,148499271,1103,1103,1103,1103,0
20231220,151900,148499271,1103,1105,1105,1103,172
20231220,151800,148309214,1105,1105,1105,1105,846
20231220,151700,147374384,1105,1105,1105,1105,3
20231220,151600,147371069,1103,1105,1105,1103,2
20231220,151500,147368861,1105,1105,1105,1105,45
20231220,151400,147319136,1105,1105,1105,1105,507
20231220,151300,146758901,1105,1105,1105,1105,2
20231220,151200,146756691,1105,1106,1106,1105,2
20231220,151100,146754480,1097,1097,1097,1097,0
20231220,151000,146754480,1097,1097,1097,1097,466
20231220,150900,146243278,1097,1100,1100,1097,6935
20231220,150800,138623458,1108,1108,1108,1108,1
20231220,150700,138622350,1108,1108,1108,1108,1
20231220,150600,138621242,1108,1108,1108,1108,292
20231220,150500,138297706,1108,1108,1108,1108,0
20231220,150400,138297706,1108,1106,1108,1106,710
20231220,150300,137511134,1106,1106,1106,1106,1
20231220,150200,137510028,1106,1106,1106,1106,1
20231220,150100,137508922,1106,1100,1106,1100,588
20231220,150000,136862104,1101,1105,1106,1101,38
20231220,145900,136820185,1105,1105,1106,1105,543
20231220,145800,136220132,1105,1105,1105,1105,1
20231220,145700,136219027,1103,1104,1104,1103,414
20231220,145600,135762371,1103,1103,1103,1103,71
20231220,145500,135684058,1103,1103,1103,1103,1
20231220,145400,135682955,1103,1103,1103,1103,1
20231220,145300,135681852,1103,1103,1103,1103,1
20231220,145200,135680749,1101,1101,1101,1101,1
20231220,145100,135679648,1103,1103,1103,1103,1
20231220,145000,135678545,1103,1103,1103,1103,1
20231220,144900,135677442,1103,1102,1103,1102,8002
20231220,144800,126856314,1101,1102,1102,1101,223
20231220,144700,126610790,1102,1102,1102,1102,0
20231220,144600,126610790,1102,1102,1102,1102,11
20231220,144500,126598668,1102,1102,1102,1102,1
20231220,144400,126597566,1100,1102,1102,1100,2
20231220,144300,126595364,1102,1102,1102,1102,1
20231220,144200,126594262,1102,1099,1102,1099,2
20231220,144100,126592061,1102,1102,1102,1102,0
20231220,144000,126592061,1102,1102,1102,1102,2
20231220,143900,126589857,1102,1102,1102,1102,1
20231220,143800,126588755,1102,1102,1102,1102,1
20231220,143700,126587653,1099,1099,1099,1099,0
20231220,143600,126587653,1099,1102,1102,1099,2
20231220,143500,126585452,1101,1101,1101,1101,1
20231220,143400,126584351,1101,1100,1101,1099,1005
20231220,143300,125479011,1100,1100,1102,1100,3
20231220,143200,125475709,1102,1102,1102,1102,182
20231220,143100,125275145,1100,1100,1100,1100,0
20231220,143000,125275145,1100,1100,1100,1100,2
20231220,142900,125272945,1100,1102,1102,1100,4
20231220,142800,125268541,1102,1101,1102,1100,4
20231220,142700,125264138,1102,1102,1102,1102,1
20231220,142600,125263036,1102,1102,1102,1102,1
20231220,142500,125261934,1100,1100,1100,1100,0
20231220,142400,125261934,1100,1100,1100,1100,0
20231220,142300,125261934,1100,1102,1102,1100,2
20231220,142200,125259732,1102,1102,1102,1102,1
20231220,142100,125258630,1100,1102,1102,1100,3
20231220,142000,125255326,1102,1102,1102,1102,1
20231220,141900,125254224,1102,1102,1102,1102,1
20231220,141800,125253122,1100,1100,1100,1100,0
20231220,141700,125253122,1100,1100,1100,1100,0
20231220,141600,125253122,1100,1100,1102,1100,26
20231220,141500,125224474,1100,1100,1100,1100,0
20231220,141400,125224474,1100,1100,1100,1100,2
20231220,141300,125222274,1100,1100,1100,1100,1
20231220,141200,125221174,1102,1102,1102,1102,1
20231220,141100,125220072,1102,1102,1102,1102,1
20231220,141000,125218970,1102,1102,1102,1102,1
20231220,140900,125217868,1100,1102,1102,1100,3
20231220,140800,125214564,1102,1102,1102,1102,1
20231220,140700,125213462,1102,1102,1102,1102,2
20231220,140600,125211258,1102,1102,1102,1102,1
20231220,140500,125210156,1099,1099,1099,1099,0
20231220,140400,125210156,1099,1099,1099,1099,0
20231220,140300,125210156,1099,1100,1100,1099,2
20231220,140200,125207957,1100,1102,1102,1100,6
20231220,140100,125201355,1100,1100,1100,1100,140
20231220,140000,125047355,1100,1102,1102,1100,1368
20231220,135900,123542553,1102,1102,1102,1102,2
20231220,135800,123540349,1102,1102,1102,1102,12
20231220,135700,123527125,1102,1102,1102,1102,0
20231220,135600,123527125,1102,1102,1102,1102,2
20231220,135500,123524921,1100,1100,1100,1100,0
20231220,135400,123524921,1100,1101,1101,1100,22
20231220,135300,123500712,1102,1102,1102,1102,101
20231220,135200,123389410,1102,1102,1102,1102,1
20231220,135100,123388308,1102,1102,1102,1102,1
20231220,135000,123387206,1100,1101,1101,1100,700
20231220,134900,122617068,1101,1101,1101,1101,2
20231220,134800,122614866,1103,1103,1103,1103,1
20231220,134700,122613763,1103,1103,1103,1103,1
20231220,134600,122612660,1103,1103,1103,1103,1
20231220,134500,122611557,1103,1103,1103,1103,0
20231220,134400,122611557,1103,1103,1103,1103,1
20231220,134300,122610454,1103,1103,1103,1103,2
20231220,134200,122608248,1100,1103,1103,1100,36
20231220,134100,122568645,1103,1103,1103,1103,1
20231220,134000,122567542,1103,1103,1103,1103,0
20231220,133900,122567542,1103,1103,1103,1103,1
20231220,133800,122566439,1103,1103,1103,1103,1
20231220,133700,122565336,1103,1103,1103,1103,282
20231220,133600,122254290,1103,1103,1103,1103,1
20231220,133500,122253187,1103,1103,1103,1103,1
20231220,133400,122252084,1103,1103,1103,1103,0
20231220,133300,122252084,1103,1103,1103,1103,1
20231220,133200,122250981,1103,1103,1103,1103,1
20231220,133100,122249878,1103,1103,1103,1103,1
20231220,133000,122248775,1103,1103,1103,1103,1
20231220,132900,122247672,1103,1103,1103,1103,1
20231220,132800,122246569,1103,1103,1103,1103,0
20231220,132700,122246569,1103,1103,1103,1103,1
20231220,132600,122245466,1103,1103,1103,1103,1
20231220,132500,122244363,1103,1103,1103,1103,1
20231220,132400,122243260,1103,1103,1103,1103,1
20231220,132300,122242157,1103,1103,1103,1103,0
20231220,132200,122242157,1103,1103,1103,1103,1
20231220,132100,122241054,1103,1103,1103,1103,2
20231220,132000,122238848,1103,1103,1103,1103,1
20231220,131900,122237745,1103,1103,1103,1103,16
20231220,131800,122220097,1095,1095,1095,1095,0
20231220,131700,122220097,1095,1096,1096,1095,210
20231220,131600,121990077,1103,1103,1103,1103,1
20231220,131500,121988974,1103,1103,1103,1103,1
20231220,131400,121987871,1103,1103,1103,1103,1
20231220,131300,121986768,1103,1103,1103,1103,5
20231220,131200,121981253,1104,1104,1104,1104,0
20231220,131100,121981253,1104,1100,1104,1095,502
20231220,131000,121430610,1100,1105,1105,1100,401
20231220,130900,120988005,1105,1105,1105,1105,1
20231220,130800,120986900,1105,1105,1105,1105,1
20231220,130700,120985795,1105,1105,1105,1105,1
20231220,130600,120984690,1105,1105,1105,1105,0
20231220,130500,120984690,1105,1105,1105,1105,2
20231220,130400,120982480,1105,1105,1105,1105,1
20231220,130300,120981375,1105,1105,1105,1105,1
20231220,130200,120980270,1105,1105,1105,1105,1
20231220,130100,120979165,1100,1105,1105,1100,32
20231220,130000,120943960,1105,1105,1105,1105,0
20231220,125900,120943960,1105,1105,1105,1105,1
20231220,125800,120942855,1105,1105,1105,1105,1
20231220,125700,120941750,1105,1105,1105,1105,1
20231220,125600,120940645,1105,1105,1105,1105,1
20231220,125500,120939540,1105,1105,1105,1105,0
20231220,125400,120939540,1105,1105,1105,1105,1
20231220,125300,120938435,1106,1106,1106,1106,2
20231220,125200,120936223,1101,1106,1106,1101,2
20231220,125100,120934016,1106,1104,1106,1104,3
20231220,125000,120930702,1104,1104,1104,1104,2
20231220,124900,120928494,1104,1104,1104,1104,0
20231220,124800,120928494,1104,1100,1104,1100,769
20231220,124700,120082586,1100,1100,1100,1100,1
20231220,124600,120081486,1099,1099,1099,1099,0
20231220,124500,120081486,1099,1100,1100,1099,127
20231220,124400,119941816,1100,1100,1100,1100,0
20231220,124300,119941816,1100,1100,1100,1100,1
20231220,124200,119940716,1100,1100,1100,1100,41
20231220,124100,119895616,1104,1104,1104,1104,2
20231220,124000,119893408,1104,1104,1104,1104,1
20231220,123900,119892304,1104,1104,1104,1104,1
20231220,123800,119891200,1104,1104,1104,1104,1
20231220,123700,119890096,1099,1099,1099,1099,0
20231220,123600,119890096,1099,1104,1104,1099,2
20231220,123500,119887893,1104,1104,1104,1104,8
20231220,123400,119879061,1104,1103,1104,1103,201
20231220,123300,119657248,1103,1103,1103,1103,801
20231220,123200,118773745,1103,1101,1103,1101,100
20231220,123100,118663589,1101,1101,1101,1101,201
20231220,123000,118442288,1101,1101,1101,1101,1
20231220,122900,118441187,1101,1101,1101,1101,1
20231220,122800,118440086,1101,1101,1101,1101,1
20231220,122700,118438985,1101,1101,1101,1101,0
20231220,122600,118438985,1101,1101,1101,1101,1
20231220,122500,118437884,1101,1101,1101,1101,1
20231220,122400,118436783,1101,1101,1101,1101,1
20231220,122300,118435682,1101,1101,1101,1101,1
20231220,122200,118434581,1101,1101,1101,1101,1
20231220,122100,118433480,1101,1101,1101,1101,0
20231220,122000,118433480,1101,1101,1101,1101,1
20231220,121900,118432379,1101,1101,1101,1101,2
20231220,121800,118430177,1101,1101,1101,1101,2
20231220,121700,118427975,1101,1101,1101,1101,12
20231220,121600,118414763,1101,1101,1101,1101,2
20231220,121500,118412561,1095,1095,1095,1095,0
20231220,121400,118412561,1095,1095,1095,1095,0
20231220,121300,118412561,1095,1095,1095,1095,0
20231220,121200,118412561,1095,1097,1097,1095,1786
20231220,121100,116455619,1100,1100,1100,1100,1
20231220,121000,116454519,1101,1101,1101,1101,1
20231220,120900,116453418,1101,1100,1101,1100,128
20231220,120800,116312617,1100,1103,1103,1100,15
20231220,120700,116296103,1103,1103,1103,1103,1
20231220,120600,116295000,1103,1103,1103,1103,1
20231220,120500,116293897,1103,1103,1103,1103,1
20231220,120400,116292794,1103,1103,1103,1103,2
20231220,120300,116290588,1102,1103,1103,1102,3
20231220,120200,116287281,1102,1102,1102,1102,0
20231220,120100,116287281,1102,1102,1102,1102,1
20231220,120000,116286179,1102,1102,1102,1102,2
20231220,115900,116283975,1103,1103,1103,1103,1
20231220,115800,116282872,1103,1103,1103,1103,1
20231220,115700,116281769,1102,1102,1102,1102,3
20231220,115600,116278463,1103,1103,1103,1103,1
20231220,115500,116277360,1103,1103,1103,1103,1
20231220,115400,116276257,1103,1103,1103,1103,6
20231220,115300,116269639,1103,1103,1103,1103,1
20231220,115200,116268536,1103,1102,1103,1102,232
20231220,115100,116012861,1102,1102,1102,1102,0
20231220,115000,116012861,1102,1102,1102,1102,2
20231220,114900,116010657,1102,1100,1102,1100,467
20231220,114800,115496029,1100,1100,1100,1100,1
20231220,114700,115494929,1097,1097,1097,1097,0
20231220,114600,115494929,1097,1100,1100,1097,1360
20231220,114500,114002222,1100,1100,1100,1100,35
20231220,114400,113963722,1100,1100,1100,1100,8
20231220,114300,113954922,1100,1100,1100,1100,3264
20231220,114200,110364522,1100,1100,1100,1100,1
20231220,114100,110363422,1100,1100,1100,1100,1
20231220,114000,110362322,1100,1100,1100,1100,207
20231220,113900,110134622,1100,1100,1100,1100,93
20231220,113800,110032322,1099,1099,1099,1099,56
20231220,113700,109970778,1100,1100,1100,1100,0
20231220,113600,109970778,1100,1100,1100,1100,0
20231220,113500,109970778,1100,1100,1100,1100,0
20231220,113400,109970778,1100,1100,1100,1100,0
20231220,113300,109970778,1100,1100,1100,1100,2
20231220,113200,109968578,1103,1099,1103,1099,2
20231220,113100,109966376,1103,1099,1103,1099,2
20231220,113000,109964174,1103,1099,1103,1099,2
20231220,112900,109961972,1103,1103,1103,1103,1
20231220,112800,109960869,1099,1099,1099,1099,901
20231220,112700,108970670,1099,1099,1099,1099,0
20231220,112600,108970670,1099,1099,1099,1099,0
20231220,112500,108970670,1099,1099,1099,1099,13
20231220,112400,108956383,1103,1103,1103,1103,0
20231220,112300,108956383,1103,1103,1103,1103,0
20231220,112200,108956383,1103,1103,1103,1103,0
20231220,112100,108956383,1103,1102,1103,1102,450
20231220,112000,108460402,1095,1095,1095,1095,0
20231220,111900,108460402,1095,1095,1095,1095,449
20231220,111800,107968747,1095,1095,1095,1095,0
20231220,111700,107968747,1095,1095,1095,1095,0
20231220,111600,107968747,1095,1095,1095,1095,118
20231220,111500,107839537,1102,1102,1102,1102,0
20231220,111400,107839537,1102,1102,1102,1102,0
20231220,111300,107839537,1102,1094,1102,1094,453
20231220,111200,107343947,1094,1102,1102,1094,992
20231220,111100,106258691,1094,1100,1102,1094,2899
20231220,111000,103081841,1103,1103,1103,1103,9
20231220,110900,103071914,1105,1105,1105,1105,0
20231220,110800,103071914,1105,1105,1105,1105,0
20231220,110700,103071914,1105,1100,1105,1100,21
20231220,110600,103048809,1100,1100,1100,1100,600
20231220,110500,102388809,1105,1105,1105,1105,0
20231220,110400,102388809,1105,1105,1105,1105,0
20231220,110300,102388809,1105,1100,1105,1100,3600
20231220,110200,98423570,1100,1100,1100,1100,0
20231220,110100,98423570,1100,1100,1100,1100,0
20231220,110000,98423570,1100,1100,1100,1100,0
20231220,105900,98423570,1100,1100,1100,1100,0
20231220,105800,98423570,1100,1100,1100,1100,0
20231220,105700,98423570,1100,1100,1100,1100,811
20231220,105600,97531470,1099,1099,1099,1099,1036
20231220,105500,96392906,1099,1099,1099,1099,1
20231220,105400,96391807,1099,1099,1100,1099,912
20231220,105300,95389518,1100,1100,1100,1100,0
20231220,105200,95389518,1100,1100,1100,1100,0
20231220,105100,95389518,1100,1100,1100,1100,0
20231220,105000,95389518,1100,1100,1100,1100,0
20231220,104900,95389518,1100,1100,1100,1100,300
20231220,104800,95059518,1099,1099,1099,1099,53
20231220,104700,95001271,1101,1098,1101,1098,9000
20231220,104600,85094991,1098,1098,1098,1098,0
20231220,104500,85094991,1098,1098,1098,1093,4
20231220,104400,85090609,1093,1093,1093,1093,1
20231220,104300,85089516,1098,1098,1098,1098,0
20231220,104200,85089516,1098,1098,1098,1098,2
20231220,104100,85087320,1093,1093,1093,1093,0
20231220,104000,85087320,1093,1095,1095,1090,17501
20231220,103900,65994342,1100,1100,1100,1100,1
20231220,103800,65993242,1095,1095,1095,1095,192
20231220,103700,65783002,1095,1096,1096,1095,978
20231220,103600,64712051,1097,1100,1100,1097,23
20231220,103500,64686817,1100,1100,1100,1100,0
20231220,103400,64686817,1100,1100,1100,1100,0
20231220,103300,64686817,1100,1100,1100,1100,150
20231220,103200,64521817,1100,1100,1100,1100,0
20231220,103100,64521817,1100,1100,1100,1100,0
20231220,103000,64521817,1100,1100,1100,1100,35
20231220,102900,64483317,1100,1100,1100,1100,0
20231220,102800,64483317,1100,1100,1100,1100,0
20231220,102700,64483317,1100,1100,1100,1100,0
20231220,102600,64483317,1100,1100,1100,1100,4
20231220,102500,64478917,1100,1100,1100,1100,0
20231220,102400,64478917,1100,1100,1100,1100,0
20231220,102300,64478917,1100,1100,1100,1100,0
20231220,102200,64478917,1100,1100,1100,1100,0
20231220,102100,64478917,1100,1100,1100,1100,0
20231220,102000,64478917,1100,1100,1100,1100,9
20231220,101900,64469017,1100,1100,1100,1100,10
20231220,101800,64458017,1100,1100,1100,1100,0
20231220,101700,64458017,1100,1102,1108,1091,10012
20231220,101600,53479595,1101,1110,1110,1097,10501
20231220,101500,41929841,1102,1108,1108,1102,10000
20231220,101400,30883470,1110,1110,1110,1110,0
20231220,101300,30883470,1110,1110,1110,1110,0
20231220,101200,30883470,1110,1110,1110,1110,0
20231220,101100,30883470,1110,1110,1110,1110,0
20231220,101000,30883470,1110,1110,1110,1110,0
20231220,100900,30883470,1110,1110,1110,1110,0
20231220,100800,30883470,1110,1110,1110,1110,0
20231220,100700,30883470,1110,1110,1110,1110,0
20231220,100600,30883470,1110,1110,1110,1110,0
20231220,100500,30883470,1110,1110,1110,1110,0
20231220,100400,30883470,1110,1110,1110,1110,0
20231220,100300,30883470,1110,1110,1110,1110,0
20231220,100200,30883470,1110,1110,1110,1110,0
20231220,100100,30883470,1110,1110,1110,1110,2
20231220,100000,30881250,1110,1110,1110,1110,1
20231220,095900,30880140,1110,1110,1110,1110,0
20231220,095800,30880140,1110,1110,1110,1110,0
20231220,095700,30880140,1110,1110,1110,1110,0
20231220,095600,30880140,1110,1110,1110,1110,0
20231220,095500,30880140,1110,1110,1110,1110,0
20231220,095400,30880140,1110,1110,1110,1110,0
20231220,095300,30880140,1110,1110,1110,1110,5
20231220,095200,30874590,1110,1110,1110,1110,0
20231220,095100,30874590,1110,1110,1110,1110,1
20231220,095000,30873480,1110,1110,1110,1110,0
20231220,094900,30873480,1110,1110,1110,1110,0
20231220,094800,30873480,1110,1110,1110,1110,100
20231220,094700,30762480,1110,1110,1110,1110,0
20231220,094600,30762480,1110,1110,1110,1110,0
20231220,094500,30762480,1110,1110,1110,1110,1
20231220,094400,30761370,1110,1110,1110,1110,0
20231220,094300,30761370,1110,1110,1110,1110,0
20231220,094200,30761370,1110,1110,1110,1110,0
20231220,094100,30761370,1110,1110,1110,1110,0
20231220,094000,30761370,1110,1110,1110,1110,1
20231220,093900,30760260,1106,1110,1110,1106,53
20231220,093800,30701599,1110,1107,1110,1107,48
20231220,093700,30648460,1110,1110,1110,1110,0
20231220,093600,30648460,1110,1106,1110,1106,729
20231220,093500,29842182,1110,1110,1110,1110,1
20231220,093400,29841072,1106,1107,1110,1106,1308
20231220,093300,28393122,1110,1110,1110,1110,0
20231220,093200,28393122,1110,1110,1110,1110,45
20231220,093100,28343172,1110,1110,1110,1110,421
20231220,093000,27875862,1110,1108,1110,1108,18
20231220,092900,27855916,1108,1108,1108,1108,230
20231220,092800,27601076,1107,1108,1108,1107,1129
20231220,092700,26351221,1108,1108,1108,1108,780
20231220,092600,25486981,1114,1114,1114,1114,0
20231220,092500,25486981,1114,1111,1114,1108,2869
20231220,092400,22308061,1114,1114,1114,1114,1
20231220,092300,22306947,1114,1112,1114,1110,135
20231220,092200,22157091,1114,1114,1114,1114,1
20231220,092100,22155977,1114,1114,1114,1110,210
20231220,092000,21922715,1111,1111,1111,1111,1158
20231220,091900,20636177,1114,1115,1115,1114,116
20231220,091800,20506952,1114,1114,1115,1114,257
20231220,091700,20220453,1114,1120,1120,1114,1001
20231220,091600,19104753,1120,1115,1120,1115,301
20231220,091500,18769133,1120,1120,1120,1120,0
20231220,091400,18769133,1120,1120,1120,1120,0
20231220,091300,18769133,1120,1120,1120,1120,1
20231220,091200,18768013,1120,1120,1120,1120,0
20231220,091100,18768013,1120,1120,1120,1120,0
20231220,091000,18768013,1120,1118,1120,1117,11140
20231220,090900,6324624,1120,1120,1120,1120,200
20231220,090800,6100624,1120,1120,1120,1119,3
20231220,090700,6097265,1119,1119,1119,1119,9
20231220,090600,6087194,1117,1117,1117,1117,300
20231220,090500,5752094,1120,1120,1120,1120,10
20231220,090400,5740894,1120,1120,1120,1120,0
20231220,090300,5740894,1120,1120,1120,1120,0
20231220,090200,5740894,1120,1120,1120,1120,2
20231220,090100,5738654,1120,1120,1120,1120,4
20231220,090000,5734174,1120,1120,1120,1117,5124