KissMeData/060560/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,193700,166778768,1231,1231,1231,1231,1848
20231204,193600,166778768,1231,1231,1231,1231,0
20231204,193500,166778768,1231,1231,1231,1231,0
20231204,193400,166778768,1231,1231,1231,1231,0
20231204,193300,166778768,1231,1231,1231,1231,0
20231204,193200,166778768,1231,1231,1231,1231,0
20231204,193100,166778768,1231,1231,1231,1231,0
20231204,193000,166778768,1231,1231,1231,1231,0
20231204,192900,166778768,1231,1231,1231,1231,0
20231204,192800,166778768,1231,1231,1231,1231,0
20231204,192700,166778768,1231,1231,1231,1231,0
20231204,192600,166778768,1231,1231,1231,1231,0
20231204,192500,166778768,1231,1231,1231,1231,0
20231204,192400,166778768,1231,1231,1231,1231,0
20231204,192300,166778768,1231,1231,1231,1231,0
20231204,192200,166778768,1231,1231,1231,1231,0
20231204,192100,166778768,1231,1231,1231,1231,0
20231204,192000,166778768,1231,1231,1231,1231,0
20231204,191900,166778768,1231,1231,1231,1231,0
20231204,191800,166778768,1231,1231,1231,1231,0
20231204,191700,166778768,1231,1231,1231,1231,0
20231204,191600,166778768,1231,1231,1231,1231,0
20231204,191500,166778768,1231,1231,1231,1231,0
20231204,191400,166778768,1231,1231,1231,1231,0
20231204,191300,166778768,1231,1231,1231,1231,0
20231204,191200,166778768,1231,1231,1231,1231,0
20231204,191100,166778768,1231,1231,1231,1231,0
20231204,191000,166778768,1231,1231,1231,1231,0
20231204,190900,166778768,1231,1231,1231,1231,0
20231204,190800,166778768,1231,1231,1231,1231,0
20231204,190700,166778768,1231,1231,1231,1231,1848
20231204,190600,166778768,1231,1231,1231,1231,0
20231204,190500,166778768,1231,1231,1231,1231,0
20231204,190400,166778768,1231,1231,1231,1231,0
20231204,190300,166778768,1231,1231,1231,1231,0
20231204,190200,166778768,1231,1231,1231,1231,0
20231204,190100,166778768,1231,1231,1231,1231,0
20231204,190000,166778768,1231,1231,1231,1231,0
20231204,185900,166778768,1231,1231,1231,1231,0
20231204,185800,166778768,1231,1231,1231,1231,0
20231204,185700,166778768,1231,1231,1231,1231,0
20231204,185600,166778768,1231,1231,1231,1231,0
20231204,185500,166778768,1231,1231,1231,1231,0
20231204,185400,166778768,1231,1231,1231,1231,0
20231204,185300,166778768,1231,1231,1231,1231,0
20231204,185200,166778768,1231,1231,1231,1231,0
20231204,185100,166778768,1231,1231,1231,1231,0
20231204,185000,166778768,1231,1231,1231,1231,0
20231204,184900,166778768,1231,1231,1231,1231,0
20231204,184800,166778768,1231,1231,1231,1231,0
20231204,184700,166778768,1231,1231,1231,1231,0
20231204,184600,166778768,1231,1231,1231,1231,0
20231204,184500,166778768,1231,1231,1231,1231,0
20231204,184400,166778768,1231,1231,1231,1231,0
20231204,184300,166778768,1231,1231,1231,1231,0
20231204,184200,166778768,1231,1231,1231,1231,0
20231204,184100,166778768,1231,1231,1231,1231,0
20231204,184000,166778768,1231,1231,1231,1231,0
20231204,183900,166778768,1231,1231,1231,1231,0
20231204,183800,166778768,1231,1231,1231,1231,0
20231204,183700,166778768,1231,1231,1231,1231,1848
20231204,183600,166778768,1231,1231,1231,1231,0
20231204,183500,166778768,1231,1231,1231,1231,0
20231204,183400,166778768,1231,1231,1231,1231,0
20231204,183300,166778768,1231,1231,1231,1231,0
20231204,183200,166778768,1231,1231,1231,1231,0
20231204,183100,166778768,1231,1231,1231,1231,0
20231204,183000,166778768,1231,1231,1231,1231,0
20231204,182900,166778768,1231,1231,1231,1231,0
20231204,182800,166778768,1231,1231,1231,1231,0
20231204,182700,166778768,1231,1231,1231,1231,0
20231204,182600,166778768,1231,1231,1231,1231,0
20231204,182500,166778768,1231,1231,1231,1231,0
20231204,182400,166778768,1231,1231,1231,1231,0
20231204,182300,166778768,1231,1231,1231,1231,0
20231204,182200,166778768,1231,1231,1231,1231,0
20231204,182100,166778768,1231,1231,1231,1231,0
20231204,182000,166778768,1231,1231,1231,1231,0
20231204,181900,166778768,1231,1231,1231,1231,0
20231204,181800,166778768,1231,1231,1231,1231,0
20231204,181700,166778768,1231,1231,1231,1231,0
20231204,181600,166778768,1231,1231,1231,1231,0
20231204,181500,166778768,1231,1231,1231,1231,0
20231204,181400,166778768,1231,1231,1231,1231,0
20231204,181300,166778768,1231,1231,1231,1231,0
20231204,181200,166778768,1231,1231,1231,1231,0
20231204,181100,166778768,1231,1231,1231,1231,0
20231204,181000,166778768,1231,1231,1231,1231,0
20231204,180900,166778768,1231,1231,1231,1231,0
20231204,180800,166778768,1231,1231,1231,1231,0
20231204,180700,166778768,1231,1231,1231,1231,1848
20231204,180600,166778768,1231,1231,1231,1231,0
20231204,180500,166778768,1231,1231,1231,1231,0
20231204,180400,166778768,1231,1231,1231,1231,0
20231204,180300,166778768,1231,1231,1231,1231,0
20231204,180200,166778768,1231,1231,1231,1231,0
20231204,180100,166778768,1231,1231,1231,1231,0
20231204,180000,166778768,1231,1231,1231,1231,0
20231204,175900,166778768,1231,1231,1231,1231,0
20231204,175800,166778768,1231,1231,1231,1231,0
20231204,175700,166778768,1231,1231,1231,1231,0
20231204,175600,166778768,1231,1231,1231,1231,0
20231204,175500,166778768,1231,1231,1231,1231,0
20231204,175400,166778768,1231,1231,1231,1231,0
20231204,175300,166778768,1231,1231,1231,1231,0
20231204,175200,166778768,1231,1231,1231,1231,0
20231204,175100,166778768,1231,1231,1231,1231,0
20231204,175000,166778768,1231,1231,1231,1231,0
20231204,174900,166778768,1231,1231,1231,1231,0
20231204,174800,166778768,1231,1231,1231,1231,0
20231204,174700,166778768,1231,1231,1231,1231,0
20231204,174600,166778768,1231,1231,1231,1231,0
20231204,174500,166778768,1231,1231,1231,1231,0
20231204,174400,166778768,1231,1231,1231,1231,0
20231204,174300,166778768,1231,1231,1231,1231,0
20231204,174200,166778768,1231,1231,1231,1231,0
20231204,174100,166778768,1231,1231,1231,1231,0
20231204,174000,166778768,1231,1231,1231,1231,0
20231204,173900,166778768,1231,1231,1231,1231,0
20231204,173800,166778768,1231,1231,1231,1231,0
20231204,173700,166778768,1231,1231,1231,1231,1848
20231204,173600,166778768,1231,1231,1231,1231,0
20231204,173500,166778768,1231,1231,1231,1231,0
20231204,173400,166778768,1231,1231,1231,1231,0
20231204,173300,166778768,1231,1231,1231,1231,0
20231204,173200,166778768,1231,1231,1231,1231,0
20231204,173100,166778768,1231,1231,1231,1231,0
20231204,173000,166778768,1231,1231,1231,1231,0
20231204,172900,166778768,1231,1231,1231,1231,0
20231204,172800,166778768,1231,1231,1231,1231,0
20231204,172700,166778768,1231,1231,1231,1231,0
20231204,172600,166778768,1231,1231,1231,1231,0
20231204,172500,166778768,1231,1231,1231,1231,0
20231204,172400,166778768,1231,1231,1231,1231,0
20231204,172300,166778768,1231,1231,1231,1231,0
20231204,172200,166778768,1231,1231,1231,1231,0
20231204,172100,166778768,1231,1231,1231,1231,0
20231204,172000,166778768,1231,1231,1231,1231,0
20231204,171900,166778768,1231,1231,1231,1231,0
20231204,171800,166778768,1231,1231,1231,1231,0
20231204,171700,166778768,1231,1231,1231,1231,0
20231204,171600,166778768,1231,1231,1231,1231,0
20231204,171500,166778768,1231,1231,1231,1231,0
20231204,171400,166778768,1231,1231,1231,1231,0
20231204,171300,166778768,1231,1231,1231,1231,0
20231204,171200,166778768,1231,1231,1231,1231,0
20231204,171100,166778768,1231,1231,1231,1231,0
20231204,171000,166778768,1231,1231,1231,1231,0
20231204,170900,166778768,1231,1231,1231,1231,0
20231204,170800,166778768,1231,1231,1231,1231,0
20231204,170700,166778768,1231,1231,1231,1231,1848
20231204,170600,166778768,1231,1231,1231,1231,0
20231204,170500,166778768,1231,1231,1231,1231,0
20231204,170400,166778768,1231,1231,1231,1231,0
20231204,170300,166778768,1231,1231,1231,1231,0
20231204,170200,166778768,1231,1231,1231,1231,0
20231204,170100,166778768,1231,1231,1231,1231,0
20231204,170000,166778768,1231,1231,1231,1231,0
20231204,165900,166778768,1231,1231,1231,1231,0
20231204,165800,166778768,1231,1231,1231,1231,0
20231204,165700,166778768,1231,1231,1231,1231,0
20231204,165600,166778768,1231,1231,1231,1231,0
20231204,165500,166778768,1231,1231,1231,1231,0
20231204,165400,166778768,1231,1231,1231,1231,0
20231204,165300,166778768,1231,1231,1231,1231,0
20231204,165200,166778768,1231,1231,1231,1231,0
20231204,165100,166778768,1231,1231,1231,1231,0
20231204,165000,166778768,1231,1231,1231,1231,0
20231204,164900,166778768,1231,1231,1231,1231,0
20231204,164800,166778768,1231,1231,1231,1231,0
20231204,164700,166778768,1231,1231,1231,1231,0
20231204,164600,166778768,1231,1231,1231,1231,0
20231204,164500,166778768,1231,1231,1231,1231,0
20231204,164400,166778768,1231,1231,1231,1231,0
20231204,164300,166778768,1231,1231,1231,1231,0
20231204,164200,166778768,1231,1231,1231,1231,0
20231204,164100,166778768,1231,1231,1231,1231,0
20231204,164000,166778768,1231,1231,1231,1231,0
20231204,163900,166778768,1231,1231,1231,1231,0
20231204,163800,166778768,1231,1231,1231,1231,0
20231204,163700,166778768,1231,1231,1231,1231,1848
20231204,163600,166778768,1231,1231,1231,1231,0
20231204,163500,166778768,1231,1231,1231,1231,0
20231204,163400,166778768,1231,1231,1231,1231,0
20231204,163300,166778768,1231,1231,1231,1231,0
20231204,163200,166778768,1231,1231,1231,1231,0
20231204,163100,166778768,1231,1231,1231,1231,0
20231204,163000,166778768,1231,1231,1231,1231,0
20231204,162900,166778768,1231,1231,1231,1231,0
20231204,162800,166778768,1231,1231,1231,1231,0
20231204,162700,166778768,1231,1231,1231,1231,0
20231204,162600,166778768,1231,1231,1231,1231,0
20231204,162500,166778768,1231,1231,1231,1231,0
20231204,162400,166778768,1231,1231,1231,1231,0
20231204,162300,166778768,1231,1231,1231,1231,0
20231204,162200,166778768,1231,1231,1231,1231,0
20231204,162100,166778768,1231,1231,1231,1231,0
20231204,162000,166778768,1231,1231,1231,1231,0
20231204,161900,166778768,1231,1231,1231,1231,0
20231204,161800,166778768,1231,1231,1231,1231,0
20231204,161700,166778768,1231,1231,1231,1231,0
20231204,161600,166778768,1231,1231,1231,1231,0
20231204,161500,166778768,1231,1231,1231,1231,0
20231204,161400,166778768,1231,1231,1231,1231,0
20231204,161300,166778768,1231,1231,1231,1231,0
20231204,161200,166778768,1231,1231,1231,1231,0
20231204,161100,166778768,1231,1231,1231,1231,0
20231204,161000,166778768,1231,1231,1231,1231,0
20231204,160900,166778768,1231,1231,1231,1231,0
20231204,160800,166778768,1231,1231,1231,1231,0
20231204,160700,166778768,1231,1231,1231,1231,1848
20231204,160600,166778768,1231,1231,1231,1231,0
20231204,160500,166778768,1231,1231,1231,1231,0
20231204,160400,166778768,1231,1231,1231,1231,0
20231204,160300,166778768,1231,1231,1231,1231,0
20231204,160200,166778768,1231,1231,1231,1231,0
20231204,160100,166778768,1231,1231,1231,1231,0
20231204,160000,166778768,1231,1231,1231,1231,0
20231204,155900,166778768,1231,1231,1231,1231,0
20231204,155800,166778768,1231,1231,1231,1231,0
20231204,155700,166778768,1231,1231,1231,1231,0
20231204,155600,166778768,1231,1231,1231,1231,0
20231204,155500,166778768,1231,1231,1231,1231,0
20231204,155400,166778768,1231,1231,1231,1231,0
20231204,155300,166778768,1231,1231,1231,1231,0
20231204,155200,166778768,1231,1231,1231,1231,0
20231204,155100,166778768,1231,1231,1231,1231,0
20231204,155000,166778768,1231,1231,1231,1231,0
20231204,154900,166778768,1231,1231,1231,1231,0
20231204,154800,166778768,1231,1231,1231,1231,0
20231204,154700,166778768,1231,1231,1231,1231,0
20231204,154600,166778768,1231,1231,1231,1231,0
20231204,154500,166778768,1231,1231,1231,1231,0
20231204,154400,166778768,1231,1231,1231,1231,0
20231204,154300,166778768,1231,1231,1231,1231,0
20231204,154200,166778768,1231,1231,1231,1231,0
20231204,154100,166778768,1231,1231,1231,1231,0
20231204,154000,166778768,1231,1231,1231,1231,0
20231204,153900,166778768,1231,1231,1231,1231,0
20231204,153800,166778768,1231,1231,1231,1231,0
20231204,153700,166778768,1231,1231,1231,1231,1848
20231204,153600,166778768,1231,1231,1231,1231,0
20231204,153500,166778768,1231,1231,1231,1231,0
20231204,153400,166778768,1231,1231,1231,1231,0
20231204,153300,166778768,1231,1231,1231,1231,0
20231204,153200,166778768,1231,1231,1231,1231,0
20231204,153100,166778768,1231,1231,1231,1231,0
20231204,153000,166778768,1231,1231,1231,1231,1848
20231204,152900,164503880,1231,1231,1231,1231,0
20231204,152800,164503880,1231,1231,1231,1231,0
20231204,152700,164503880,1231,1231,1231,1231,0
20231204,152600,164503880,1231,1231,1231,1231,0
20231204,152500,164503880,1231,1231,1231,1231,0
20231204,152400,164503880,1231,1231,1231,1231,0
20231204,152300,164503880,1231,1231,1231,1231,0
20231204,152200,164503880,1231,1231,1231,1231,0
20231204,152100,164503880,1231,1231,1231,1231,0
20231204,152000,164503880,1231,1231,1231,1231,0
20231204,151900,164503880,1231,1232,1232,1231,3272
20231204,151800,160475391,1233,1232,1233,1232,121
20231204,151700,160326318,1233,1233,1233,1233,0
20231204,151600,160326318,1233,1233,1233,1233,0
20231204,151500,160326318,1233,1233,1233,1233,0
20231204,151400,160326318,1233,1233,1233,1233,0
20231204,151300,160326318,1233,1232,1233,1232,2
20231204,151200,160323853,1233,1233,1233,1233,2754
20231204,151100,156928171,1235,1235,1235,1235,1
20231204,151000,156926936,1233,1233,1233,1233,0
20231204,150900,156926936,1233,1233,1233,1233,61
20231204,150800,156851723,1236,1236,1236,1236,0
20231204,150700,156851723,1236,1236,1236,1236,0
20231204,150600,156851723,1236,1236,1236,1236,1
20231204,150500,156850487,1234,1234,1234,1233,1044
20231204,150400,155562325,1236,1236,1236,1236,1
20231204,150300,155561089,1237,1234,1237,1234,251
20231204,150200,155251352,1235,1237,1237,1235,969
20231204,150100,154054635,1236,1237,1237,1236,1062
20231204,150000,152741983,1237,1236,1237,1236,116
20231204,145900,152598590,1236,1236,1236,1236,1
20231204,145800,152597354,1235,1235,1235,1235,0
20231204,145700,152597354,1235,1235,1235,1235,2740
20231204,145600,149213454,1235,1235,1235,1235,1
20231204,145500,149212219,1234,1235,1235,1234,1204
20231204,145400,147725284,1240,1240,1240,1240,3225
20231204,145300,143726284,1240,1240,1240,1240,1
20231204,145200,143725044,1240,1240,1240,1240,3
20231204,145100,143721324,1241,1242,1242,1241,905
20231204,145000,142598119,1243,1234,1244,1233,21749
20231204,144900,115706751,1234,1234,1234,1234,56
20231204,144800,115637647,1234,1234,1234,1234,104
20231204,144700,115509311,1234,1234,1234,1234,97
20231204,144600,115389613,1233,1233,1233,1233,14
20231204,144500,115372351,1233,1233,1233,1233,10
20231204,144400,115360021,1234,1234,1234,1234,0
20231204,144300,115360021,1234,1234,1234,1234,2
20231204,144200,115357553,1234,1233,1234,1233,1301
20231204,144100,113753419,1233,1233,1233,1233,0
20231204,144000,113753419,1233,1233,1233,1233,0
20231204,143900,113753419,1233,1233,1233,1233,0
20231204,143800,113753419,1233,1233,1233,1233,1
20231204,143700,113752186,1233,1233,1233,1233,0
20231204,143600,113752186,1233,1233,1233,1233,0
20231204,143500,113752186,1233,1233,1233,1233,262
20231204,143400,113429140,1232,1232,1232,1232,73
20231204,143300,113339204,1232,1230,1232,1230,170
20231204,143200,113129934,1231,1231,1231,1231,0
20231204,143100,113129934,1231,1231,1231,1231,0
20231204,143000,113129934,1231,1231,1231,1231,10
20231204,142900,113117624,1230,1230,1230,1230,0
20231204,142800,113117624,1230,1230,1230,1230,0
20231204,142700,113117624,1230,1230,1230,1230,30
20231204,142600,113080724,1231,1231,1231,1231,0
20231204,142500,113080724,1231,1231,1231,1231,822
20231204,142400,112068842,1232,1232,1232,1232,0
20231204,142300,112068842,1232,1232,1232,1232,311
20231204,142200,111685690,1233,1233,1233,1233,0
20231204,142100,111685690,1233,1233,1233,1233,763
20231204,142000,110744911,1233,1233,1233,1233,0
20231204,141900,110744911,1233,1233,1233,1233,0
20231204,141800,110744911,1233,1233,1233,1233,0
20231204,141700,110744911,1233,1232,1233,1232,60
20231204,141600,110670987,1230,1231,1231,1230,4881
20231204,141500,104667197,1231,1231,1231,1231,0
20231204,141400,104667197,1231,1231,1231,1231,2417
20231204,141300,101691870,1231,1231,1231,1231,0
20231204,141200,101691870,1231,1231,1231,1231,0
20231204,141100,101691870,1231,1231,1231,1231,0
20231204,141000,101691870,1231,1231,1231,1231,0
20231204,140900,101691870,1231,1231,1231,1231,0
20231204,140800,101691870,1231,1231,1231,1231,657
20231204,140700,100883103,1232,1232,1232,1232,0
20231204,140600,100883103,1232,1232,1232,1232,1
20231204,140500,100881871,1232,1232,1232,1232,0
20231204,140400,100881871,1232,1232,1232,1232,0
20231204,140300,100881871,1232,1232,1232,1232,130
20231204,140200,100721711,1232,1232,1232,1232,0
20231204,140100,100721711,1232,1232,1232,1232,0
20231204,140000,100721711,1232,1232,1232,1232,10
20231204,135900,100709391,1232,1232,1232,1232,0
20231204,135800,100709391,1232,1232,1232,1232,0
20231204,135700,100709391,1232,1232,1232,1232,0
20231204,135600,100709391,1232,1232,1232,1232,0
20231204,135500,100709391,1232,1232,1232,1232,0
20231204,135400,100709391,1232,1232,1232,1232,0
20231204,135300,100709391,1232,1232,1232,1232,400
20231204,135200,100216591,1234,1234,1234,1234,0
20231204,135100,100216591,1234,1234,1234,1234,0
20231204,135000,100216591,1234,1234,1234,1234,0
20231204,134900,100216591,1234,1234,1234,1234,0
20231204,134800,100216591,1234,1234,1234,1234,0
20231204,134700,100216591,1234,1234,1234,1234,0
20231204,134600,100216591,1234,1234,1234,1234,0
20231204,134500,100216591,1234,1234,1234,1234,0
20231204,134400,100216591,1234,1234,1234,1234,0
20231204,134300,100216591,1234,1234,1234,1234,1
20231204,134200,100215357,1231,1233,1233,1231,2000
20231204,134100,97752626,1234,1234,1234,1234,0
20231204,134000,97752626,1234,1234,1234,1234,500
20231204,133900,97135626,1234,1234,1234,1234,0
20231204,133800,97135626,1234,1234,1234,1234,0
20231204,133700,97135626,1234,1234,1234,1234,0
20231204,133600,97135626,1234,1234,1234,1234,0
20231204,133500,97135626,1234,1234,1234,1234,0
20231204,133400,97135626,1234,1234,1234,1234,0
20231204,133300,97135626,1234,1234,1234,1234,0
20231204,133200,97135626,1234,1234,1234,1234,0
20231204,133100,97135626,1234,1234,1234,1234,1
20231204,133000,97134392,1232,1233,1233,1232,1000
20231204,132900,95902382,1233,1233,1233,1233,0
20231204,132800,95902382,1233,1233,1233,1233,0
20231204,132700,95902382,1233,1233,1233,1233,31
20231204,132600,95864159,1234,1234,1234,1234,0
20231204,132500,95864159,1234,1234,1234,1234,0
20231204,132400,95864159,1234,1232,1234,1232,550
20231204,132300,95186557,1232,1232,1232,1232,100
20231204,132200,95063357,1234,1234,1234,1234,0
20231204,132100,95063357,1234,1234,1234,1234,0
20231204,132000,95063357,1234,1234,1234,1234,0
20231204,131900,95063357,1234,1234,1234,1234,1
20231204,131800,95062123,1232,1232,1232,1232,0
20231204,131700,95062123,1232,1232,1232,1232,2100
20231204,131600,92474923,1232,1233,1233,1232,1000
20231204,131500,91241946,1234,1234,1234,1234,0
20231204,131400,91241946,1234,1234,1234,1234,0
20231204,131300,91241946,1234,1234,1234,1234,0
20231204,131200,91241946,1234,1234,1234,1234,4
20231204,131100,91237010,1234,1234,1234,1234,200
20231204,131000,90990210,1234,1234,1234,1234,0
20231204,130900,90990210,1234,1234,1234,1234,45
20231204,130800,90934680,1234,1234,1234,1234,1
20231204,130700,90933446,1233,1234,1235,1233,2840
20231204,130600,87429049,1235,1235,1235,1235,1
20231204,130500,87427814,1234,1234,1234,1234,0
20231204,130400,87427814,1234,1234,1234,1234,0
20231204,130300,87427814,1234,1234,1234,1234,0
20231204,130200,87427814,1234,1234,1234,1234,300
20231204,130100,87057614,1234,1234,1234,1234,0
20231204,130000,87057614,1234,1234,1234,1234,400
20231204,125900,86564014,1235,1235,1235,1235,0
20231204,125800,86564014,1235,1235,1235,1235,0
20231204,125700,86564014,1235,1235,1235,1235,0
20231204,125600,86564014,1235,1235,1235,1235,0
20231204,125500,86564014,1235,1235,1235,1235,1
20231204,125400,86562779,1233,1233,1233,1233,0
20231204,125300,86562779,1233,1233,1233,1233,0
20231204,125200,86562779,1233,1233,1233,1233,1000
20231204,125100,85329779,1234,1234,1234,1234,10
20231204,125000,85317439,1234,1234,1234,1234,29
20231204,124900,85281653,1234,1234,1234,1234,0
20231204,124800,85281653,1234,1234,1234,1234,0
20231204,124700,85281653,1234,1234,1234,1234,0
20231204,124600,85281653,1234,1234,1234,1234,71
20231204,124500,85194039,1234,1234,1234,1234,100
20231204,124400,85070639,1234,1234,1234,1234,1227
20231204,124300,83556521,1235,1235,1235,1235,0
20231204,124200,83556521,1235,1235,1235,1235,0
20231204,124100,83556521,1235,1235,1235,1235,729
20231204,124000,82656206,1235,1235,1235,1235,0
20231204,123900,82656206,1235,1235,1235,1235,0
20231204,123800,82656206,1235,1235,1235,1235,0
20231204,123700,82656206,1235,1235,1235,1235,0
20231204,123600,82656206,1235,1235,1235,1235,0
20231204,123500,82656206,1235,1235,1235,1235,0
20231204,123400,82656206,1235,1235,1235,1235,0
20231204,123300,82656206,1235,1235,1235,1235,0
20231204,123200,82656206,1235,1235,1235,1235,0
20231204,123100,82656206,1235,1235,1235,1235,7
20231204,123000,82647561,1235,1235,1235,1235,0
20231204,122900,82647561,1235,1235,1235,1235,0
20231204,122800,82647561,1235,1235,1235,1235,0
20231204,122700,82647561,1235,1235,1235,1235,0
20231204,122600,82647561,1235,1235,1235,1235,0
20231204,122500,82647561,1235,1235,1235,1235,10
20231204,122400,82635211,1236,1236,1236,1234,1909
20231204,122300,80279497,1236,1236,1236,1236,9
20231204,122200,80268373,1237,1237,1237,1237,0
20231204,122100,80268373,1237,1237,1237,1237,0
20231204,122000,80268373,1237,1237,1237,1237,0
20231204,121900,80268373,1237,1237,1237,1237,0
20231204,121800,80268373,1237,1237,1237,1237,0
20231204,121700,80268373,1237,1237,1237,1237,0
20231204,121600,80268373,1237,1237,1237,1237,0
20231204,121500,80268373,1237,1237,1237,1237,3
20231204,121400,80264662,1237,1237,1237,1237,0
20231204,121300,80264662,1237,1237,1237,1237,0
20231204,121200,80264662,1237,1237,1237,1237,0
20231204,121100,80264662,1237,1237,1237,1237,0
20231204,121000,80264662,1237,1237,1237,1237,0
20231204,120900,80264662,1237,1237,1237,1237,1
20231204,120800,80263425,1234,1234,1234,1234,0
20231204,120700,80263425,1234,1234,1234,1234,0
20231204,120600,80263425,1234,1234,1234,1234,0
20231204,120500,80263425,1234,1234,1234,1234,173
20231204,120400,80049943,1234,1234,1234,1234,0
20231204,120300,80049943,1234,1234,1234,1234,6
20231204,120200,80042539,1237,1237,1237,1237,0
20231204,120100,80042539,1237,1237,1237,1237,0
20231204,120000,80042539,1237,1234,1237,1234,2242
20231204,115900,77275908,1237,1237,1237,1237,1
20231204,115800,77274671,1234,1234,1234,1234,0
20231204,115700,77274671,1234,1234,1234,1234,0
20231204,115600,77274671,1234,1234,1234,1234,0
20231204,115500,77274671,1234,1234,1234,1234,0
20231204,115400,77274671,1234,1234,1234,1234,0
20231204,115300,77274671,1234,1234,1234,1234,0
20231204,115200,77274671,1234,1234,1234,1234,0
20231204,115100,77274671,1234,1234,1234,1234,10
20231204,115000,77262331,1237,1237,1237,1237,0
20231204,114900,77262331,1237,1233,1237,1232,81
20231204,114800,77162528,1237,1237,1237,1237,1
20231204,114700,77161291,1237,1237,1237,1237,1
20231204,114600,77160054,1237,1237,1237,1237,15
20231204,114500,77141499,1237,1237,1237,1237,0
20231204,114400,77141499,1237,1237,1237,1237,0
20231204,114300,77141499,1237,1237,1237,1237,0
20231204,114200,77141499,1237,1237,1237,1237,0
20231204,114100,77141499,1237,1237,1237,1237,0
20231204,114000,77141499,1237,1237,1237,1237,0
20231204,113900,77141499,1237,1237,1237,1237,0
20231204,113800,77141499,1237,1237,1237,1237,0
20231204,113700,77141499,1237,1237,1237,1237,0
20231204,113600,77141499,1237,1237,1237,1237,0
20231204,113500,77141499,1237,1237,1237,1237,0
20231204,113400,77141499,1237,1236,1237,1236,1861
20231204,113300,74839542,1237,1234,1237,1234,2135
20231204,113200,72202517,1233,1233,1233,1233,0
20231204,113100,72202517,1233,1233,1233,1233,0
20231204,113000,72202517,1233,1233,1233,1233,1557
20231204,112900,70282736,1233,1233,1233,1233,270
20231204,112800,69949826,1233,1233,1233,1233,0
20231204,112700,69949826,1233,1233,1233,1233,0
20231204,112600,69949826,1233,1233,1233,1233,0
20231204,112500,69949826,1233,1233,1233,1233,0
20231204,112400,69949826,1233,1233,1233,1233,0
20231204,112300,69949826,1233,1232,1233,1232,171
20231204,112200,69738984,1233,1233,1233,1233,0
20231204,112100,69738984,1233,1233,1233,1233,0
20231204,112000,69738984,1233,1233,1233,1233,1831
20231204,111900,67481361,1233,1233,1233,1233,152
20231204,111800,67293945,1233,1233,1233,1233,100
20231204,111700,67170645,1234,1234,1234,1234,0
20231204,111600,67170645,1234,1234,1234,1234,0
20231204,111500,67170645,1234,1234,1234,1234,0
20231204,111400,67170645,1234,1232,1234,1232,1633
20231204,111300,65158787,1234,1234,1234,1234,0
20231204,111200,65158787,1234,1234,1234,1234,0
20231204,111100,65158787,1234,1234,1234,1234,0
20231204,111000,65158787,1234,1234,1234,1234,0
20231204,110900,65158787,1234,1234,1234,1234,0
20231204,110800,65158787,1234,1234,1234,1234,1
20231204,110700,65157553,1233,1233,1233,1233,50
20231204,110600,65095903,1234,1234,1234,1234,0
20231204,110500,65095903,1234,1234,1234,1234,405
20231204,110400,64596133,1234,1234,1234,1234,0
20231204,110300,64596133,1234,1234,1234,1234,0
20231204,110200,64596133,1234,1234,1234,1234,5
20231204,110100,64589963,1234,1234,1234,1234,0
20231204,110000,64589963,1234,1234,1234,1234,89
20231204,105900,64480137,1234,1234,1234,1234,0
20231204,105800,64480137,1234,1234,1234,1234,1
20231204,105700,64478903,1233,1233,1233,1233,210
20231204,105600,64219973,1234,1234,1234,1234,0
20231204,105500,64219973,1234,1234,1234,1234,0
20231204,105400,64219973,1234,1234,1234,1234,1
20231204,105300,64218739,1234,1234,1234,1234,0
20231204,105200,64218739,1234,1234,1234,1234,60
20231204,105100,64144699,1234,1234,1234,1234,1
20231204,105000,64143465,1233,1233,1233,1233,200
20231204,104900,63896865,1234,1234,1234,1234,0
20231204,104800,63896865,1234,1234,1234,1234,0
20231204,104700,63896865,1234,1234,1234,1234,0
20231204,104600,63896865,1234,1234,1234,1234,1
20231204,104500,63895631,1233,1233,1233,1233,828
20231204,104400,62874707,1233,1233,1233,1233,0
20231204,104300,62874707,1233,1233,1233,1233,0
20231204,104200,62874707,1233,1233,1233,1233,0
20231204,104100,62874707,1233,1233,1233,1233,0
20231204,104000,62874707,1233,1233,1233,1233,0
20231204,103900,62874707,1233,1233,1233,1233,0
20231204,103800,62874707,1233,1233,1233,1233,31
20231204,103700,62836484,1233,1233,1233,1233,0
20231204,103600,62836484,1233,1233,1233,1233,0
20231204,103500,62836484,1233,1233,1233,1233,0
20231204,103400,62836484,1233,1233,1233,1233,0
20231204,103300,62836484,1233,1233,1233,1233,0
20231204,103200,62836484,1233,1233,1233,1233,0
20231204,103100,62836484,1233,1231,1233,1231,132
20231204,103000,62673836,1231,1231,1231,1231,50
20231204,102900,62612286,1233,1233,1233,1233,0
20231204,102800,62612286,1233,1233,1233,1233,0
20231204,102700,62612286,1233,1232,1233,1232,21
20231204,102600,62586413,1230,1230,1230,1230,600
20231204,102500,61848413,1230,1230,1230,1230,0
20231204,102400,61848413,1230,1230,1230,1230,0
20231204,102300,61848413,1230,1230,1230,1230,0
20231204,102200,61848413,1230,1230,1230,1230,0
20231204,102100,61848413,1230,1230,1230,1230,0
20231204,102000,61848413,1230,1230,1230,1230,1000
20231204,101900,60618413,1230,1230,1230,1230,700
20231204,101800,59757413,1232,1232,1232,1232,0
20231204,101700,59757413,1232,1232,1232,1232,0
20231204,101600,59757413,1232,1232,1232,1232,0
20231204,101500,59757413,1232,1231,1232,1231,10
20231204,101400,59745102,1231,1231,1231,1231,8
20231204,101300,59735254,1231,1231,1231,1231,67
20231204,101200,59652777,1233,1233,1233,1233,0
20231204,101100,59652777,1233,1233,1233,1233,0
20231204,101000,59652777,1233,1233,1233,1233,0
20231204,100900,59652777,1233,1233,1233,1233,0
20231204,100800,59652777,1233,1233,1233,1233,0
20231204,100700,59652777,1233,1233,1233,1233,0
20231204,100600,59652777,1233,1233,1233,1233,0
20231204,100500,59652777,1233,1233,1233,1233,0
20231204,100400,59652777,1233,1233,1233,1233,0
20231204,100300,59652777,1233,1233,1233,1233,0
20231204,100200,59652777,1233,1230,1233,1230,961
20231204,100100,58470744,1233,1230,1233,1230,7001
20231204,100000,49859511,1230,1232,1232,1230,4000
20231204,095900,44938723,1233,1233,1233,1233,0
20231204,095800,44938723,1233,1233,1233,1233,0
20231204,095700,44938723,1233,1233,1233,1233,1
20231204,095600,44937490,1231,1231,1231,1231,0
20231204,095500,44937490,1231,1231,1231,1231,237
20231204,095400,44645743,1231,1231,1231,1231,41
20231204,095300,44595272,1230,1230,1230,1230,0
20231204,095200,44595272,1230,1230,1230,1230,300
20231204,095100,44226272,1231,1231,1231,1231,507
20231204,095000,43602155,1231,1231,1231,1231,2798
20231204,094900,40157817,1231,1231,1231,1231,24
20231204,094800,40128273,1233,1231,1233,1231,913
20231204,094700,39002746,1231,1231,1231,1231,0
20231204,094600,39002746,1231,1231,1231,1231,130
20231204,094500,38842716,1233,1233,1233,1233,0
20231204,094400,38842716,1233,1233,1233,1233,68
20231204,094300,38758872,1233,1233,1233,1233,2
20231204,094200,38756406,1234,1234,1234,1234,100
20231204,094100,38633006,1234,1234,1234,1234,0
20231204,094000,38633006,1234,1234,1234,1234,1
20231204,093900,38631772,1234,1234,1234,1234,1
20231204,093800,38630538,1235,1235,1235,1235,0
20231204,093700,38630538,1235,1235,1235,1235,0
20231204,093600,38630538,1235,1235,1235,1235,0
20231204,093500,38630538,1235,1235,1235,1235,0
20231204,093400,38630538,1235,1235,1235,1235,0
20231204,093300,38630538,1235,1235,1235,1235,0
20231204,093200,38630538,1235,1235,1235,1235,20
20231204,093100,38605838,1235,1235,1235,1235,0
20231204,093000,38605838,1235,1235,1235,1235,0
20231204,092900,38605838,1235,1231,1235,1231,795
20231204,092800,37627189,1236,1234,1236,1234,547
20231204,092700,36952061,1234,1234,1234,1234,1440
20231204,092600,35175101,1231,1231,1231,1231,1
20231204,092500,35173870,1231,1231,1231,1231,407
20231204,092400,34672853,1234,1234,1234,1234,0
20231204,092300,34672853,1234,1234,1234,1234,8
20231204,092200,34662981,1234,1234,1234,1233,4
20231204,092100,34658046,1234,1234,1234,1234,0
20231204,092000,34658046,1234,1232,1234,1230,4048
20231204,091900,29671099,1234,1234,1234,1234,1
20231204,091800,29669865,1231,1232,1232,1231,502
20231204,091700,29051802,1234,1234,1234,1234,2
20231204,091600,29049334,1234,1234,1234,1234,0
20231204,091500,29049334,1234,1234,1234,1234,3
20231204,091400,29045632,1234,1234,1234,1234,17
20231204,091300,29024654,1234,1234,1234,1234,81
20231204,091200,28924700,1234,1234,1234,1234,5
20231204,091100,28918530,1230,1233,1234,1230,160
20231204,091000,28721616,1230,1234,1236,1230,6600
20231204,090900,20587619,1234,1234,1234,1234,153
20231204,090800,20398817,1235,1236,1236,1235,3276
20231204,090700,16351955,1236,1237,1237,1236,146
20231204,090600,16171382,1237,1237,1237,1237,0
20231204,090500,16171382,1237,1237,1237,1237,1
20231204,090400,16170145,1237,1236,1237,1235,1796
20231204,090300,13952008,1239,1237,1239,1237,490
20231204,090200,13345876,1238,1238,1238,1233,2669
20231204,090100,10044154,1239,1234,1240,1233,5703
20231204,090000,2996587,1240,1239,1240,1234,2419