KissMeData/042110/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,192400,118004115,1705,1705,1705,1705,1748
20231219,192300,118004115,1705,1705,1705,1705,0
20231219,192200,118004115,1705,1705,1705,1705,0
20231219,192100,118004115,1705,1705,1705,1705,0
20231219,192000,118004115,1705,1705,1705,1705,0
20231219,191900,118004115,1705,1705,1705,1705,0
20231219,191800,118004115,1705,1705,1705,1705,0
20231219,191700,118004115,1705,1705,1705,1705,0
20231219,191600,118004115,1705,1705,1705,1705,0
20231219,191500,118004115,1705,1705,1705,1705,0
20231219,191400,118004115,1705,1705,1705,1705,0
20231219,191300,118004115,1705,1705,1705,1705,0
20231219,191200,118004115,1705,1705,1705,1705,0
20231219,191100,118004115,1705,1705,1705,1705,0
20231219,191000,118004115,1705,1705,1705,1705,0
20231219,190900,118004115,1705,1705,1705,1705,0
20231219,190800,118004115,1705,1705,1705,1705,0
20231219,190700,118004115,1705,1705,1705,1705,0
20231219,190600,118004115,1705,1705,1705,1705,0
20231219,190500,118004115,1705,1705,1705,1705,0
20231219,190400,118004115,1705,1705,1705,1705,0
20231219,190300,118004115,1705,1705,1705,1705,0
20231219,190200,118004115,1705,1705,1705,1705,0
20231219,190100,118004115,1705,1705,1705,1705,0
20231219,190000,118004115,1705,1705,1705,1705,0
20231219,185900,118004115,1705,1705,1705,1705,0
20231219,185800,118004115,1705,1705,1705,1705,0
20231219,185700,118004115,1705,1705,1705,1705,0
20231219,185600,118004115,1705,1705,1705,1705,0
20231219,185500,118004115,1705,1705,1705,1705,0
20231219,185400,118004115,1705,1705,1705,1705,1748
20231219,185300,118004115,1705,1705,1705,1705,0
20231219,185200,118004115,1705,1705,1705,1705,0
20231219,185100,118004115,1705,1705,1705,1705,0
20231219,185000,118004115,1705,1705,1705,1705,0
20231219,184900,118004115,1705,1705,1705,1705,0
20231219,184800,118004115,1705,1705,1705,1705,0
20231219,184700,118004115,1705,1705,1705,1705,0
20231219,184600,118004115,1705,1705,1705,1705,0
20231219,184500,118004115,1705,1705,1705,1705,0
20231219,184400,118004115,1705,1705,1705,1705,0
20231219,184300,118004115,1705,1705,1705,1705,0
20231219,184200,118004115,1705,1705,1705,1705,0
20231219,184100,118004115,1705,1705,1705,1705,0
20231219,184000,118004115,1705,1705,1705,1705,0
20231219,183900,118004115,1705,1705,1705,1705,0
20231219,183800,118004115,1705,1705,1705,1705,0
20231219,183700,118004115,1705,1705,1705,1705,0
20231219,183600,118004115,1705,1705,1705,1705,0
20231219,183500,118004115,1705,1705,1705,1705,0
20231219,183400,118004115,1705,1705,1705,1705,0
20231219,183300,118004115,1705,1705,1705,1705,0
20231219,183200,118004115,1705,1705,1705,1705,0
20231219,183100,118004115,1705,1705,1705,1705,0
20231219,183000,118004115,1705,1705,1705,1705,0
20231219,182900,118004115,1705,1705,1705,1705,0
20231219,182800,118004115,1705,1705,1705,1705,0
20231219,182700,118004115,1705,1705,1705,1705,0
20231219,182600,118004115,1705,1705,1705,1705,0
20231219,182500,118004115,1705,1705,1705,1705,0
20231219,182400,118004115,1705,1705,1705,1705,1748
20231219,182300,118004115,1705,1705,1705,1705,0
20231219,182200,118004115,1705,1705,1705,1705,0
20231219,182100,118004115,1705,1705,1705,1705,0
20231219,182000,118004115,1705,1705,1705,1705,0
20231219,181900,118004115,1705,1705,1705,1705,0
20231219,181800,118004115,1705,1705,1705,1705,0
20231219,181700,118004115,1705,1705,1705,1705,0
20231219,181600,118004115,1705,1705,1705,1705,0
20231219,181500,118004115,1705,1705,1705,1705,0
20231219,181400,118004115,1705,1705,1705,1705,0
20231219,181300,118004115,1705,1705,1705,1705,0
20231219,181200,118004115,1705,1705,1705,1705,0
20231219,181100,118004115,1705,1705,1705,1705,0
20231219,181000,118004115,1705,1705,1705,1705,0
20231219,180900,118004115,1705,1705,1705,1705,0
20231219,180800,118004115,1705,1705,1705,1705,0
20231219,180700,118004115,1705,1705,1705,1705,0
20231219,180600,118004115,1705,1705,1705,1705,0
20231219,180500,118004115,1705,1705,1705,1705,0
20231219,180400,118004115,1705,1705,1705,1705,0
20231219,180300,118004115,1705,1705,1705,1705,0
20231219,180200,118004115,1705,1705,1705,1705,0
20231219,180100,118004115,1705,1705,1705,1705,0
20231219,180000,118004115,1705,1705,1705,1705,0
20231219,175900,118004115,1705,1705,1705,1705,0
20231219,175800,118004115,1705,1705,1705,1705,0
20231219,175700,118004115,1705,1705,1705,1705,0
20231219,175600,118004115,1705,1705,1705,1705,0
20231219,175500,118004115,1705,1705,1705,1705,0
20231219,175400,118004115,1705,1705,1705,1705,1748
20231219,175300,118004115,1705,1705,1705,1705,0
20231219,175200,118004115,1705,1705,1705,1705,0
20231219,175100,118004115,1705,1705,1705,1705,0
20231219,175000,118004115,1705,1705,1705,1705,0
20231219,174900,118004115,1705,1705,1705,1705,0
20231219,174800,118004115,1705,1705,1705,1705,0
20231219,174700,118004115,1705,1705,1705,1705,0
20231219,174600,118004115,1705,1705,1705,1705,0
20231219,174500,118004115,1705,1705,1705,1705,0
20231219,174400,118004115,1705,1705,1705,1705,0
20231219,174300,118004115,1705,1705,1705,1705,0
20231219,174200,118004115,1705,1705,1705,1705,0
20231219,174100,118004115,1705,1705,1705,1705,0
20231219,174000,118004115,1705,1705,1705,1705,0
20231219,173900,118004115,1705,1705,1705,1705,0
20231219,173800,118004115,1705,1705,1705,1705,0
20231219,173700,118004115,1705,1705,1705,1705,0
20231219,173600,118004115,1705,1705,1705,1705,0
20231219,173500,118004115,1705,1705,1705,1705,0
20231219,173400,118004115,1705,1705,1705,1705,0
20231219,173300,118004115,1705,1705,1705,1705,0
20231219,173200,118004115,1705,1705,1705,1705,0
20231219,173100,118004115,1705,1705,1705,1705,0
20231219,173000,118004115,1705,1705,1705,1705,0
20231219,172900,118004115,1705,1705,1705,1705,0
20231219,172800,118004115,1705,1705,1705,1705,0
20231219,172700,118004115,1705,1705,1705,1705,0
20231219,172600,118004115,1705,1705,1705,1705,0
20231219,172500,118004115,1705,1705,1705,1705,0
20231219,172400,118004115,1705,1705,1705,1705,1748
20231219,172300,118004115,1705,1705,1705,1705,0
20231219,172200,118004115,1705,1705,1705,1705,0
20231219,172100,118004115,1705,1705,1705,1705,0
20231219,172000,118004115,1705,1705,1705,1705,0
20231219,171900,118004115,1705,1705,1705,1705,0
20231219,171800,118004115,1705,1705,1705,1705,0
20231219,171700,118004115,1705,1705,1705,1705,0
20231219,171600,118004115,1705,1705,1705,1705,0
20231219,171500,118004115,1705,1705,1705,1705,0
20231219,171400,118004115,1705,1705,1705,1705,0
20231219,171300,118004115,1705,1705,1705,1705,0
20231219,171200,118004115,1705,1705,1705,1705,0
20231219,171100,118004115,1705,1705,1705,1705,0
20231219,171000,118004115,1705,1705,1705,1705,0
20231219,170900,118004115,1705,1705,1705,1705,0
20231219,170800,118004115,1705,1705,1705,1705,0
20231219,170700,118004115,1705,1705,1705,1705,0
20231219,170600,118004115,1705,1705,1705,1705,0
20231219,170500,118004115,1705,1705,1705,1705,0
20231219,170400,118004115,1705,1705,1705,1705,0
20231219,170300,118004115,1705,1705,1705,1705,0
20231219,170200,118004115,1705,1705,1705,1705,0
20231219,170100,118004115,1705,1705,1705,1705,0
20231219,170000,118004115,1705,1705,1705,1705,0
20231219,165900,118004115,1705,1705,1705,1705,0
20231219,165800,118004115,1705,1705,1705,1705,0
20231219,165700,118004115,1705,1705,1705,1705,0
20231219,165600,118004115,1705,1705,1705,1705,0
20231219,165500,118004115,1705,1705,1705,1705,0
20231219,165400,118004115,1705,1705,1705,1705,1748
20231219,165300,118004115,1705,1705,1705,1705,0
20231219,165200,118004115,1705,1705,1705,1705,0
20231219,165100,118004115,1705,1705,1705,1705,0
20231219,165000,118004115,1705,1705,1705,1705,0
20231219,164900,118004115,1705,1705,1705,1705,0
20231219,164800,118004115,1705,1705,1705,1705,0
20231219,164700,118004115,1705,1705,1705,1705,0
20231219,164600,118004115,1705,1705,1705,1705,0
20231219,164500,118004115,1705,1705,1705,1705,0
20231219,164400,118004115,1705,1705,1705,1705,0
20231219,164300,118004115,1705,1705,1705,1705,0
20231219,164200,118004115,1705,1705,1705,1705,0
20231219,164100,118004115,1705,1705,1705,1705,0
20231219,164000,118004115,1705,1705,1705,1705,0
20231219,163900,118004115,1705,1705,1705,1705,0
20231219,163800,118004115,1705,1705,1705,1705,0
20231219,163700,118004115,1705,1705,1705,1705,0
20231219,163600,118004115,1705,1705,1705,1705,0
20231219,163500,118004115,1705,1705,1705,1705,0
20231219,163400,118004115,1705,1705,1705,1705,0
20231219,163300,118004115,1705,1705,1705,1705,0
20231219,163200,118004115,1705,1705,1705,1705,0
20231219,163100,118004115,1705,1705,1705,1705,0
20231219,163000,118004115,1705,1705,1705,1705,0
20231219,162900,118004115,1705,1705,1705,1705,0
20231219,162800,118004115,1705,1705,1705,1705,0
20231219,162700,118004115,1705,1705,1705,1705,0
20231219,162600,118004115,1705,1705,1705,1705,0
20231219,162500,118004115,1705,1705,1705,1705,0
20231219,162400,118004115,1705,1705,1705,1705,1748
20231219,162300,118004115,1705,1705,1705,1705,0
20231219,162200,118004115,1705,1705,1705,1705,0
20231219,162100,118004115,1705,1705,1705,1705,0
20231219,162000,118004115,1705,1705,1705,1705,0
20231219,161900,118004115,1705,1705,1705,1705,0
20231219,161800,118004115,1705,1705,1705,1705,0
20231219,161700,118004115,1705,1705,1705,1705,0
20231219,161600,118004115,1705,1705,1705,1705,0
20231219,161500,118004115,1705,1705,1705,1705,0
20231219,161400,118004115,1705,1705,1705,1705,0
20231219,161300,118004115,1705,1705,1705,1705,0
20231219,161200,118004115,1705,1705,1705,1705,0
20231219,161100,118004115,1705,1705,1705,1705,0
20231219,161000,118004115,1705,1705,1705,1705,0
20231219,160900,118004115,1705,1705,1705,1705,0
20231219,160800,118004115,1705,1705,1705,1705,0
20231219,160700,118004115,1705,1705,1705,1705,0
20231219,160600,118004115,1705,1705,1705,1705,0
20231219,160500,118004115,1705,1705,1705,1705,0
20231219,160400,118004115,1705,1705,1705,1705,0
20231219,160300,118004115,1705,1705,1705,1705,0
20231219,160200,118004115,1705,1705,1705,1705,0
20231219,160100,118004115,1705,1705,1705,1705,0
20231219,160000,118004115,1705,1705,1705,1705,0
20231219,155900,118004115,1705,1705,1705,1705,0
20231219,155800,118004115,1705,1705,1705,1705,0
20231219,155700,118004115,1705,1705,1705,1705,0
20231219,155600,118004115,1705,1705,1705,1705,0
20231219,155500,118004115,1705,1705,1705,1705,0
20231219,155400,118004115,1705,1705,1705,1705,1748
20231219,155300,118004115,1705,1705,1705,1705,0
20231219,155200,118004115,1705,1705,1705,1705,0
20231219,155100,118004115,1705,1705,1705,1705,0
20231219,155000,118004115,1705,1705,1705,1705,0
20231219,154900,118004115,1705,1705,1705,1705,0
20231219,154800,118004115,1705,1705,1705,1705,0
20231219,154700,118004115,1705,1705,1705,1705,0
20231219,154600,118004115,1705,1705,1705,1705,0
20231219,154500,118004115,1705,1705,1705,1705,0
20231219,154400,118004115,1705,1705,1705,1705,0
20231219,154300,118004115,1705,1705,1705,1705,0
20231219,154200,118004115,1705,1705,1705,1705,0
20231219,154100,118004115,1705,1705,1705,1705,0
20231219,154000,118004115,1705,1705,1705,1705,0
20231219,153900,118004115,1705,1705,1705,1705,0
20231219,153800,118004115,1705,1705,1705,1705,0
20231219,153700,118004115,1705,1705,1705,1705,0
20231219,153600,118004115,1705,1705,1705,1705,0
20231219,153500,118004115,1705,1705,1705,1705,0
20231219,153400,118004115,1705,1705,1705,1705,0
20231219,153300,118004115,1705,1705,1705,1705,0
20231219,153200,118004115,1705,1705,1705,1705,0
20231219,153100,118004115,1705,1705,1705,1705,0
20231219,153000,118004115,1705,1705,1705,1705,1748
20231219,152900,115023775,1705,1705,1705,1705,0
20231219,152800,115023775,1705,1705,1705,1705,0
20231219,152700,115023775,1705,1705,1705,1705,0
20231219,152600,115023775,1705,1705,1705,1705,0
20231219,152500,115023775,1705,1705,1705,1705,0
20231219,152400,115023775,1705,1705,1705,1705,0
20231219,152300,115023775,1705,1705,1705,1705,0
20231219,152200,115023775,1705,1705,1705,1705,0
20231219,152100,115023775,1705,1705,1705,1705,0
20231219,152000,115023775,1705,1705,1705,1705,0
20231219,151900,115023775,1705,1697,1705,1697,2888
20231219,151800,110105316,1702,1698,1702,1698,2060
20231219,151700,106599396,1698,1698,1698,1698,2104
20231219,151600,103026804,1703,1703,1703,1703,2
20231219,151500,103023398,1703,1703,1703,1703,0
20231219,151400,103023398,1703,1703,1703,1703,13
20231219,151300,103001259,1702,1702,1702,1702,3002
20231219,151200,97891855,1702,1702,1702,1702,0
20231219,151100,97891855,1702,1702,1702,1702,1
20231219,151000,97890153,1702,1702,1702,1702,2
20231219,150900,97886749,1698,1698,1698,1698,6
20231219,150800,97876561,1702,1698,1702,1697,259
20231219,150700,97436914,1698,1698,1698,1698,1
20231219,150600,97435216,1702,1702,1702,1702,1
20231219,150500,97433514,1702,1698,1702,1698,14
20231219,150400,97409734,1702,1702,1702,1702,0
20231219,150300,97409734,1702,1702,1702,1702,0
20231219,150200,97409734,1702,1702,1702,1702,0
20231219,150100,97409734,1702,1702,1702,1702,0
20231219,150000,97409734,1702,1702,1702,1702,2
20231219,145900,97406330,1700,1702,1702,1700,43
20231219,145800,97333172,1702,1700,1702,1700,8
20231219,145700,97319568,1702,1702,1702,1702,0
20231219,145600,97319568,1702,1702,1702,1702,0
20231219,145500,97319568,1702,1702,1702,1702,0
20231219,145400,97319568,1702,1702,1702,1702,0
20231219,145300,97319568,1702,1701,1702,1701,199
20231219,145200,96981051,1701,1701,1701,1701,0
20231219,145100,96981051,1701,1701,1701,1701,0
20231219,145000,96981051,1701,1701,1701,1701,0
20231219,144900,96981051,1701,1701,1701,1701,0
20231219,144800,96981051,1701,1701,1701,1701,0
20231219,144700,96981051,1701,1701,1701,1701,0
20231219,144600,96981051,1701,1701,1701,1701,10
20231219,144500,96964041,1701,1701,1701,1701,0
20231219,144400,96964041,1701,1701,1701,1701,400
20231219,144300,96283641,1701,1701,1701,1701,0
20231219,144200,96283641,1701,1700,1701,1699,5012
20231219,144100,87768245,1700,1701,1701,1700,7
20231219,144000,87756343,1700,1700,1700,1700,10
20231219,143900,87739343,1701,1701,1701,1701,0
20231219,143800,87739343,1701,1698,1701,1697,3692
20231219,143700,81471636,1701,1700,1701,1698,2920
20231219,143600,76511235,1703,1703,1703,1703,0
20231219,143500,76511235,1703,1703,1703,1703,0
20231219,143400,76511235,1703,1703,1703,1703,0
20231219,143300,76511235,1703,1703,1703,1703,0
20231219,143200,76511235,1703,1703,1703,1703,2
20231219,143100,76507829,1700,1700,1700,1700,0
20231219,143000,76507829,1700,1701,1701,1700,1682
20231219,142900,73648271,1703,1703,1703,1703,0
20231219,142800,73648271,1703,1703,1703,1703,0
20231219,142700,73648271,1703,1703,1703,1703,2
20231219,142600,73644865,1701,1701,1701,1701,0
20231219,142500,73644865,1701,1701,1701,1701,5
20231219,142400,73636360,1703,1703,1703,1703,0
20231219,142300,73636360,1703,1703,1703,1703,0
20231219,142200,73636360,1703,1703,1703,1703,0
20231219,142100,73636360,1703,1703,1703,1703,0
20231219,142000,73636360,1703,1703,1703,1703,0
20231219,141900,73636360,1703,1703,1703,1703,0
20231219,141800,73636360,1703,1703,1703,1703,0
20231219,141700,73636360,1703,1701,1703,1701,6
20231219,141600,73626152,1703,1703,1703,1703,0
20231219,141500,73626152,1703,1703,1703,1703,0
20231219,141400,73626152,1703,1703,1703,1703,0
20231219,141300,73626152,1703,1701,1703,1701,7
20231219,141200,73614241,1703,1703,1703,1703,0
20231219,141100,73614241,1703,1703,1703,1703,0
20231219,141000,73614241,1703,1703,1703,1703,3
20231219,140900,73609132,1701,1701,1701,1701,5
20231219,140800,73600627,1703,1703,1703,1703,0
20231219,140700,73600627,1703,1703,1703,1703,0
20231219,140600,73600627,1703,1703,1703,1703,0
20231219,140500,73600627,1703,1703,1703,1703,0
20231219,140400,73600627,1703,1703,1703,1703,0
20231219,140300,73600627,1703,1703,1703,1703,0
20231219,140200,73600627,1703,1703,1703,1703,0
20231219,140100,73600627,1703,1703,1703,1703,0
20231219,140000,73600627,1703,1703,1703,1703,0
20231219,135900,73600627,1703,1703,1703,1703,0
20231219,135800,73600627,1703,1703,1703,1703,0
20231219,135700,73600627,1703,1703,1703,1703,0
20231219,135600,73600627,1703,1703,1703,1703,0
20231219,135500,73600627,1703,1702,1703,1702,2
20231219,135400,73597222,1701,1701,1701,1701,5
20231219,135300,73588717,1703,1703,1703,1703,0
20231219,135200,73588717,1703,1703,1703,1703,0
20231219,135100,73588717,1703,1703,1703,1703,2
20231219,135000,73585311,1701,1701,1701,1701,0
20231219,134900,73585311,1701,1701,1701,1701,6
20231219,134800,73575105,1701,1701,1701,1701,184
20231219,134700,73262121,1701,1702,1702,1701,183
20231219,134600,72950660,1702,1702,1702,1702,6
20231219,134500,72940448,1703,1703,1703,1703,0
20231219,134400,72940448,1703,1703,1703,1703,0
20231219,134300,72940448,1703,1703,1703,1703,2
20231219,134200,72937042,1702,1702,1702,1702,6
20231219,134100,72926830,1703,1703,1703,1703,0
20231219,134000,72926830,1703,1703,1703,1703,0
20231219,133900,72926830,1703,1703,1703,1703,1
20231219,133800,72925127,1703,1703,1703,1703,2
20231219,133700,72921721,1702,1702,1702,1702,11
20231219,133600,72902999,1703,1703,1703,1703,0
20231219,133500,72902999,1703,1702,1703,1702,8
20231219,133400,72889381,1703,1703,1703,1703,0
20231219,133300,72889381,1703,1703,1703,1703,0
20231219,133200,72889381,1703,1703,1703,1703,0
20231219,133100,72889381,1703,1703,1703,1703,2
20231219,133000,72885975,1702,1702,1702,1702,0
20231219,132900,72885975,1702,1702,1702,1702,6
20231219,132800,72875763,1702,1702,1702,1702,6
20231219,132700,72865551,1703,1702,1703,1702,8
20231219,132600,72851933,1702,1703,1703,1702,206
20231219,132500,72501121,1703,1703,1703,1703,2
20231219,132400,72497715,1702,1702,1702,1702,6
20231219,132300,72487503,1703,1703,1703,1703,0
20231219,132200,72487503,1703,1703,1703,1703,0
20231219,132100,72487503,1703,1703,1703,1703,2
20231219,132000,72484097,1702,1702,1702,1702,6
20231219,131900,72473885,1703,1703,1703,1703,0
20231219,131800,72473885,1703,1703,1703,1703,0
20231219,131700,72473885,1703,1703,1703,1703,0
20231219,131600,72473885,1703,1703,1703,1703,0
20231219,131500,72473885,1703,1703,1703,1703,0
20231219,131400,72473885,1703,1703,1703,1703,0
20231219,131300,72473885,1703,1703,1703,1703,203
20231219,131200,72128176,1704,1704,1704,1704,0
20231219,131100,72128176,1704,1704,1704,1704,0
20231219,131000,72128176,1704,1704,1704,1704,2
20231219,130900,72124768,1702,1702,1702,1702,6
20231219,130800,72114556,1703,1703,1703,1703,53
20231219,130700,72024297,1703,1703,1703,1703,0
20231219,130600,72024297,1703,1703,1703,1703,0
20231219,130500,72024297,1703,1703,1703,1703,6
20231219,130400,72014079,1703,1703,1703,1703,0
20231219,130300,72014079,1703,1703,1703,1703,0
20231219,130200,72014079,1703,1703,1703,1703,2
20231219,130100,72010673,1705,1705,1705,1705,0
20231219,130000,72010673,1705,1705,1705,1705,10
20231219,125900,71993623,1703,1703,1703,1703,8
20231219,125800,71979999,1705,1705,1705,1705,4
20231219,125700,71973179,1703,1703,1703,1703,0
20231219,125600,71973179,1703,1703,1703,1703,10
20231219,125500,71956149,1705,1705,1705,1703,5
20231219,125400,71947626,1705,1705,1705,1705,0
20231219,125300,71947626,1705,1705,1705,1705,0
20231219,125200,71947626,1705,1705,1705,1705,0
20231219,125100,71947626,1705,1705,1705,1705,356
20231219,125000,71340646,1702,1702,1702,1702,0
20231219,124900,71340646,1702,1702,1702,1702,0
20231219,124800,71340646,1702,1702,1702,1702,0
20231219,124700,71340646,1702,1702,1702,1702,0
20231219,124600,71340646,1702,1702,1702,1702,0
20231219,124500,71340646,1702,1702,1702,1702,1
20231219,124400,71338944,1705,1705,1705,1705,0
20231219,124300,71338944,1705,1705,1705,1705,0
20231219,124200,71338944,1705,1705,1705,1705,0
20231219,124100,71338944,1705,1705,1705,1705,0
20231219,124000,71338944,1705,1705,1705,1705,1
20231219,123900,71337239,1701,1701,1701,1701,0
20231219,123800,71337239,1701,1701,1701,1701,0
20231219,123700,71337239,1701,1701,1701,1701,1
20231219,123600,71335538,1705,1705,1705,1705,9
20231219,123500,71320193,1706,1706,1706,1706,0
20231219,123400,71320193,1706,1706,1706,1706,0
20231219,123300,71320193,1706,1706,1706,1706,0
20231219,123200,71320193,1706,1706,1706,1706,0
20231219,123100,71320193,1706,1706,1706,1706,0
20231219,123000,71320193,1706,1706,1706,1706,0
20231219,122900,71320193,1706,1706,1706,1706,0
20231219,122800,71320193,1706,1706,1706,1706,0
20231219,122700,71320193,1706,1706,1706,1706,0
20231219,122600,71320193,1706,1706,1706,1706,0
20231219,122500,71320193,1706,1706,1706,1706,0
20231219,122400,71320193,1706,1706,1706,1706,0
20231219,122300,71320193,1706,1706,1706,1706,0
20231219,122200,71320193,1706,1706,1706,1706,0
20231219,122100,71320193,1706,1706,1706,1706,0
20231219,122000,71320193,1706,1706,1706,1706,0
20231219,121900,71320193,1706,1706,1706,1706,0
20231219,121800,71320193,1706,1706,1706,1706,0
20231219,121700,71320193,1706,1706,1706,1706,0
20231219,121600,71320193,1706,1706,1706,1706,100
20231219,121500,71149593,1706,1706,1706,1706,1412
20231219,121400,68740721,1702,1702,1702,1702,0
20231219,121300,68740721,1702,1702,1702,1702,0
20231219,121200,68740721,1702,1702,1702,1702,0
20231219,121100,68740721,1702,1702,1702,1702,595
20231219,121000,67728031,1706,1706,1706,1706,0
20231219,120900,67728031,1706,1706,1706,1706,0
20231219,120800,67728031,1706,1706,1706,1706,1
20231219,120700,67726325,1702,1702,1702,1702,0
20231219,120600,67726325,1702,1702,1702,1702,0
20231219,120500,67726325,1702,1702,1702,1702,3
20231219,120400,67721219,1706,1706,1706,1706,0
20231219,120300,67721219,1706,1706,1706,1706,0
20231219,120200,67721219,1706,1706,1706,1706,0
20231219,120100,67721219,1706,1706,1706,1706,2
20231219,120000,67717807,1702,1702,1702,1702,0
20231219,115900,67717807,1702,1702,1702,1702,0
20231219,115800,67717807,1702,1702,1702,1702,0
20231219,115700,67717807,1702,1702,1702,1702,0
20231219,115600,67717807,1702,1702,1702,1702,0
20231219,115500,67717807,1702,1702,1702,1702,0
20231219,115400,67717807,1702,1702,1702,1702,4
20231219,115300,67710999,1706,1706,1706,1706,300
20231219,115200,67199199,1706,1706,1706,1706,0
20231219,115100,67199199,1706,1706,1706,1706,0
20231219,115000,67199199,1706,1706,1706,1706,0
20231219,114900,67199199,1706,1706,1706,1706,0
20231219,114800,67199199,1706,1706,1706,1706,0
20231219,114700,67199199,1706,1706,1706,1706,0
20231219,114600,67199199,1706,1706,1706,1706,3
20231219,114500,67194081,1706,1706,1706,1706,0
20231219,114400,67194081,1706,1701,1706,1701,54
20231219,114300,67102217,1708,1708,1708,1708,0
20231219,114200,67102217,1708,1708,1708,1708,0
20231219,114100,67102217,1708,1708,1708,1708,0
20231219,114000,67102217,1708,1708,1708,1708,0
20231219,113900,67102217,1708,1708,1708,1708,0
20231219,113800,67102217,1708,1708,1708,1708,0
20231219,113700,67102217,1708,1708,1708,1708,0
20231219,113600,67102217,1708,1708,1708,1708,0
20231219,113500,67102217,1708,1708,1708,1708,0
20231219,113400,67102217,1708,1708,1708,1708,0
20231219,113300,67102217,1708,1708,1708,1708,0
20231219,113200,67102217,1708,1708,1708,1708,10
20231219,113100,67085137,1708,1708,1708,1708,2
20231219,113000,67081721,1707,1707,1707,1707,117
20231219,112900,66882002,1707,1707,1707,1707,0
20231219,112800,66882002,1707,1707,1707,1707,2
20231219,112700,66878588,1700,1702,1702,1700,60
20231219,112600,66776586,1708,1708,1708,1708,0
20231219,112500,66776586,1708,1708,1708,1708,1
20231219,112400,66774878,1708,1707,1708,1707,439
20231219,112300,66025266,1707,1707,1707,1707,0
20231219,112200,66025266,1707,1707,1707,1707,216
20231219,112100,65656554,1707,1707,1707,1707,292
20231219,112000,65158110,1707,1707,1707,1707,2
20231219,111900,65154696,1702,1704,1704,1702,3
20231219,111800,65149587,1707,1707,1707,1707,2
20231219,111700,65146173,1705,1706,1706,1705,4
20231219,111600,65139351,1707,1707,1707,1707,0
20231219,111500,65139351,1707,1707,1707,1707,3
20231219,111400,65134230,1707,1707,1707,1707,0
20231219,111300,65134230,1707,1707,1707,1707,0
20231219,111200,65134230,1707,1707,1707,1707,0
20231219,111100,65134230,1707,1707,1707,1707,0
20231219,111000,65134230,1707,1707,1707,1707,2
20231219,110900,65130816,1705,1704,1705,1704,1500
20231219,110800,62573594,1704,1704,1704,1704,0
20231219,110700,62573594,1704,1700,1704,1700,147
20231219,110600,62323686,1700,1700,1700,1700,0
20231219,110500,62323686,1700,1700,1700,1700,0
20231219,110400,62323686,1700,1700,1700,1700,0
20231219,110300,62323686,1700,1700,1700,1700,0
20231219,110200,62323686,1700,1700,1700,1700,0
20231219,110100,62323686,1700,1700,1700,1700,0
20231219,110000,62323686,1700,1700,1700,1700,0
20231219,105900,62323686,1700,1700,1700,1700,2
20231219,105800,62320286,1695,1696,1696,1695,599
20231219,105700,61304783,1700,1696,1700,1696,17
20231219,105600,61275943,1700,1700,1700,1700,0
20231219,105500,61275943,1700,1700,1700,1700,2
20231219,105400,61272543,1699,1699,1699,1699,20
20231219,105300,61238563,1700,1700,1700,1700,0
20231219,105200,61238563,1700,1700,1700,1700,0
20231219,105100,61238563,1700,1700,1700,1700,0
20231219,105000,61238563,1700,1700,1700,1700,0
20231219,104900,61238563,1700,1700,1700,1700,0
20231219,104800,61238563,1700,1700,1700,1700,0
20231219,104700,61238563,1700,1700,1700,1700,0
20231219,104600,61238563,1700,1700,1700,1700,0
20231219,104500,61238563,1700,1695,1700,1694,7924
20231219,104400,47776060,1699,1699,1699,1699,0
20231219,104300,47776060,1699,1699,1699,1699,0
20231219,104200,47776060,1699,1695,1699,1695,8
20231219,104100,47762492,1699,1699,1699,1699,0
20231219,104000,47762492,1699,1699,1699,1699,0
20231219,103900,47762492,1699,1699,1699,1699,0
20231219,103800,47762492,1699,1699,1699,1699,58
20231219,103700,47663950,1699,1699,1699,1699,0
20231219,103600,47663950,1699,1699,1699,1699,0
20231219,103500,47663950,1699,1699,1699,1699,0
20231219,103400,47663950,1699,1699,1699,1699,0
20231219,103300,47663950,1699,1699,1699,1699,0
20231219,103200,47663950,1699,1698,1699,1698,750
20231219,103100,46390448,1698,1698,1698,1698,0
20231219,103000,46390448,1698,1698,1698,1698,0
20231219,102900,46390448,1698,1698,1698,1698,0
20231219,102800,46390448,1698,1698,1698,1698,580
20231219,102700,45405608,1698,1694,1698,1694,202
20231219,102600,45063412,1699,1699,1699,1699,0
20231219,102500,45063412,1699,1699,1699,1699,0
20231219,102400,45063412,1699,1699,1699,1699,0
20231219,102300,45063412,1699,1694,1699,1694,308
20231219,102200,44541640,1699,1695,1699,1695,22
20231219,102100,44504346,1694,1695,1695,1694,3102
20231219,102000,39249079,1695,1695,1695,1695,7
20231219,101900,39237214,1699,1699,1699,1699,1
20231219,101800,39235515,1699,1699,1699,1699,0
20231219,101700,39235515,1699,1699,1699,1699,0
20231219,101600,39235515,1699,1699,1699,1699,27
20231219,101500,39189642,1699,1699,1699,1699,1000
20231219,101400,37490642,1699,1699,1699,1699,2
20231219,101300,37487244,1694,1694,1694,1694,5
20231219,101200,37478774,1699,1699,1699,1699,0
20231219,101100,37478774,1699,1699,1699,1699,0
20231219,101000,37478774,1699,1695,1699,1695,437
20231219,100900,36738055,1698,1696,1698,1696,3
20231219,100800,36732965,1695,1695,1695,1695,6
20231219,100700,36722795,1698,1698,1698,1698,0
20231219,100600,36722795,1698,1698,1698,1698,0
20231219,100500,36722795,1698,1698,1698,1695,93
20231219,100400,36565151,1698,1698,1698,1698,0
20231219,100300,36565151,1698,1698,1698,1698,0
20231219,100200,36565151,1698,1698,1698,1698,0
20231219,100100,36565151,1698,1697,1698,1697,82
20231219,100000,36425996,1697,1697,1697,1697,0
20231219,095900,36425996,1697,1697,1697,1697,0
20231219,095800,36425996,1697,1697,1697,1697,1
20231219,095700,36424299,1697,1697,1697,1697,4
20231219,095600,36417511,1694,1695,1695,1694,200
20231219,095500,36078710,1697,1697,1697,1697,0
20231219,095400,36078710,1697,1697,1697,1697,1
20231219,095300,36077013,1698,1698,1698,1698,0
20231219,095200,36077013,1698,1698,1698,1698,0
20231219,095100,36077013,1698,1698,1698,1698,2
20231219,095000,36073617,1694,1695,1695,1694,26
20231219,094900,36029572,1699,1699,1699,1699,1
20231219,094800,36027873,1694,1694,1694,1694,120
20231219,094700,35824593,1694,1694,1694,1694,6
20231219,094600,35814429,1699,1699,1699,1699,0
20231219,094500,35814429,1699,1694,1699,1694,76
20231219,094400,35685680,1699,1699,1699,1699,0
20231219,094300,35685680,1699,1699,1699,1699,0
20231219,094200,35685680,1699,1699,1699,1699,0
20231219,094100,35685680,1699,1699,1699,1699,0
20231219,094000,35685680,1699,1699,1699,1699,0
20231219,093900,35685680,1699,1692,1699,1692,132
20231219,093800,35462112,1699,1699,1699,1699,0
20231219,093700,35462112,1699,1699,1699,1699,0
20231219,093600,35462112,1699,1699,1699,1699,0
20231219,093500,35462112,1699,1699,1699,1699,0
20231219,093400,35462112,1699,1692,1699,1692,9
20231219,093300,35446856,1691,1691,1692,1691,41
20231219,093200,35377523,1692,1692,1692,1692,9
20231219,093100,35362295,1699,1699,1699,1699,40
20231219,093000,35294335,1699,1699,1699,1699,20
20231219,092900,35260355,1699,1696,1699,1690,11749
20231219,092800,15371995,1696,1699,1699,1696,603
20231219,092700,14348859,1699,1699,1699,1699,102
20231219,092600,14175561,1698,1699,1699,1698,603
20231219,092500,13151067,1707,1707,1707,1707,60
20231219,092400,13048647,1708,1708,1708,1708,0
20231219,092300,13048647,1708,1699,1708,1697,1163
20231219,092200,11074244,1708,1705,1708,1700,2593
20231219,092100,6665726,1705,1708,1708,1705,11
20231219,092000,6646956,1709,1709,1709,1709,100
20231219,091900,6476056,1710,1710,1710,1710,0
20231219,091800,6476056,1710,1710,1710,1710,0
20231219,091700,6476056,1710,1710,1710,1710,0
20231219,091600,6476056,1710,1711,1711,1710,11
20231219,091500,6457236,1711,1711,1711,1711,0
20231219,091400,6457236,1711,1711,1711,1711,1
20231219,091300,6455525,1701,1701,1701,1701,2
20231219,091200,6452123,1711,1711,1711,1711,0
20231219,091100,6452123,1711,1711,1711,1711,0
20231219,091000,6452123,1711,1711,1711,1711,60
20231219,090900,6349463,1713,1713,1713,1713,0
20231219,090800,6349463,1713,1713,1713,1713,0
20231219,090700,6349463,1713,1713,1713,1713,0
20231219,090600,6349463,1713,1713,1713,1713,0
20231219,090500,6349463,1713,1713,1713,1713,0
20231219,090400,6349463,1713,1713,1713,1713,2
20231219,090300,6346037,1705,1705,1705,1700,193
20231219,090200,6017432,1705,1705,1705,1705,0
20231219,090100,6017432,1705,1701,1705,1700,600
20231219,090000,4997376,1705,1705,1714,1705,2929