KissMeData/065650/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,194100,163561421,1010,1010,1010,1010,137
20231206,194000,163561421,1010,1010,1010,1010,0
20231206,193900,163561421,1010,1010,1010,1010,0
20231206,193800,163561421,1010,1010,1010,1010,0
20231206,193700,163561421,1010,1010,1010,1010,0
20231206,193600,163561421,1010,1010,1010,1010,0
20231206,193500,163561421,1010,1010,1010,1010,0
20231206,193400,163561421,1010,1010,1010,1010,0
20231206,193300,163561421,1010,1010,1010,1010,0
20231206,193200,163561421,1010,1010,1010,1010,0
20231206,193100,163561421,1010,1010,1010,1010,0
20231206,193000,163561421,1010,1010,1010,1010,0
20231206,192900,163561421,1010,1010,1010,1010,0
20231206,192800,163561421,1010,1010,1010,1010,0
20231206,192700,163561421,1010,1010,1010,1010,0
20231206,192600,163561421,1010,1010,1010,1010,0
20231206,192500,163561421,1010,1010,1010,1010,0
20231206,192400,163561421,1010,1010,1010,1010,0
20231206,192300,163561421,1010,1010,1010,1010,0
20231206,192200,163561421,1010,1010,1010,1010,0
20231206,192100,163561421,1010,1010,1010,1010,0
20231206,192000,163561421,1010,1010,1010,1010,0
20231206,191900,163561421,1010,1010,1010,1010,0
20231206,191800,163561421,1010,1010,1010,1010,0
20231206,191700,163561421,1010,1010,1010,1010,0
20231206,191600,163561421,1010,1010,1010,1010,0
20231206,191500,163561421,1010,1010,1010,1010,0
20231206,191400,163561421,1010,1010,1010,1010,0
20231206,191300,163561421,1010,1010,1010,1010,0
20231206,191200,163561421,1010,1010,1010,1010,0
20231206,191100,163561421,1010,1010,1010,1010,137
20231206,191000,163561421,1010,1010,1010,1010,0
20231206,190900,163561421,1010,1010,1010,1010,0
20231206,190800,163561421,1010,1010,1010,1010,0
20231206,190700,163561421,1010,1010,1010,1010,0
20231206,190600,163561421,1010,1010,1010,1010,0
20231206,190500,163561421,1010,1010,1010,1010,0
20231206,190400,163561421,1010,1010,1010,1010,0
20231206,190300,163561421,1010,1010,1010,1010,0
20231206,190200,163561421,1010,1010,1010,1010,0
20231206,190100,163561421,1010,1010,1010,1010,0
20231206,190000,163561421,1010,1010,1010,1010,0
20231206,185900,163561421,1010,1010,1010,1010,0
20231206,185800,163561421,1010,1010,1010,1010,0
20231206,185700,163561421,1010,1010,1010,1010,0
20231206,185600,163561421,1010,1010,1010,1010,0
20231206,185500,163561421,1010,1010,1010,1010,0
20231206,185400,163561421,1010,1010,1010,1010,0
20231206,185300,163561421,1010,1010,1010,1010,0
20231206,185200,163561421,1010,1010,1010,1010,0
20231206,185100,163561421,1010,1010,1010,1010,0
20231206,185000,163561421,1010,1010,1010,1010,0
20231206,184900,163561421,1010,1010,1010,1010,0
20231206,184800,163561421,1010,1010,1010,1010,0
20231206,184700,163561421,1010,1010,1010,1010,0
20231206,184600,163561421,1010,1010,1010,1010,0
20231206,184500,163561421,1010,1010,1010,1010,0
20231206,184400,163561421,1010,1010,1010,1010,0
20231206,184300,163561421,1010,1010,1010,1010,0
20231206,184200,163561421,1010,1010,1010,1010,0
20231206,184100,163561421,1010,1010,1010,1010,137
20231206,184000,163561421,1010,1010,1010,1010,0
20231206,183900,163561421,1010,1010,1010,1010,0
20231206,183800,163561421,1010,1010,1010,1010,0
20231206,183700,163561421,1010,1010,1010,1010,0
20231206,183600,163561421,1010,1010,1010,1010,0
20231206,183500,163561421,1010,1010,1010,1010,0
20231206,183400,163561421,1010,1010,1010,1010,0
20231206,183300,163561421,1010,1010,1010,1010,0
20231206,183200,163561421,1010,1010,1010,1010,0
20231206,183100,163561421,1010,1010,1010,1010,0
20231206,183000,163561421,1010,1010,1010,1010,0
20231206,182900,163561421,1010,1010,1010,1010,0
20231206,182800,163561421,1010,1010,1010,1010,0
20231206,182700,163561421,1010,1010,1010,1010,0
20231206,182600,163561421,1010,1010,1010,1010,0
20231206,182500,163561421,1010,1010,1010,1010,0
20231206,182400,163561421,1010,1010,1010,1010,0
20231206,182300,163561421,1010,1010,1010,1010,0
20231206,182200,163561421,1010,1010,1010,1010,0
20231206,182100,163561421,1010,1010,1010,1010,0
20231206,182000,163561421,1010,1010,1010,1010,0
20231206,181900,163561421,1010,1010,1010,1010,0
20231206,181800,163561421,1010,1010,1010,1010,0
20231206,181700,163561421,1010,1010,1010,1010,0
20231206,181600,163561421,1010,1010,1010,1010,0
20231206,181500,163561421,1010,1010,1010,1010,0
20231206,181400,163561421,1010,1010,1010,1010,0
20231206,181300,163561421,1010,1010,1010,1010,0
20231206,181200,163561421,1010,1010,1010,1010,0
20231206,181100,163561421,1010,1010,1010,1010,137
20231206,181000,163561421,1010,1010,1010,1010,0
20231206,180900,163561421,1010,1010,1010,1010,0
20231206,180800,163561421,1010,1010,1010,1010,0
20231206,180700,163561421,1010,1010,1010,1010,0
20231206,180600,163561421,1010,1010,1010,1010,0
20231206,180500,163561421,1010,1010,1010,1010,0
20231206,180400,163561421,1010,1010,1010,1010,0
20231206,180300,163561421,1010,1010,1010,1010,0
20231206,180200,163561421,1010,1010,1010,1010,0
20231206,180100,163561421,1010,1010,1010,1010,0
20231206,180000,163561421,1010,1010,1010,1010,0
20231206,175900,163561421,1010,1010,1010,1010,0
20231206,175800,163561421,1010,1010,1010,1010,0
20231206,175700,163561421,1010,1010,1010,1010,0
20231206,175600,163561421,1010,1010,1010,1010,0
20231206,175500,163561421,1010,1010,1010,1010,0
20231206,175400,163561421,1010,1010,1010,1010,0
20231206,175300,163561421,1010,1010,1010,1010,0
20231206,175200,163561421,1010,1010,1010,1010,0
20231206,175100,163561421,1010,1010,1010,1010,0
20231206,175000,163561421,1010,1010,1010,1010,0
20231206,174900,163561421,1010,1010,1010,1010,0
20231206,174800,163561421,1010,1010,1010,1010,0
20231206,174700,163561421,1010,1010,1010,1010,0
20231206,174600,163561421,1010,1010,1010,1010,0
20231206,174500,163561421,1010,1010,1010,1010,0
20231206,174400,163561421,1010,1010,1010,1010,0
20231206,174300,163561421,1010,1010,1010,1010,0
20231206,174200,163561421,1010,1010,1010,1010,0
20231206,174100,163561421,1010,1010,1010,1010,137
20231206,174000,163561421,1010,1010,1010,1010,0
20231206,173900,163561421,1010,1010,1010,1010,0
20231206,173800,163561421,1010,1010,1010,1010,0
20231206,173700,163561421,1010,1010,1010,1010,0
20231206,173600,163561421,1010,1010,1010,1010,0
20231206,173500,163561421,1010,1010,1010,1010,0
20231206,173400,163561421,1010,1010,1010,1010,0
20231206,173300,163561421,1010,1010,1010,1010,0
20231206,173200,163561421,1010,1010,1010,1010,0
20231206,173100,163561421,1010,1010,1010,1010,0
20231206,173000,163561421,1010,1010,1010,1010,0
20231206,172900,163561421,1010,1010,1010,1010,0
20231206,172800,163561421,1010,1010,1010,1010,0
20231206,172700,163561421,1010,1010,1010,1010,0
20231206,172600,163561421,1010,1010,1010,1010,0
20231206,172500,163561421,1010,1010,1010,1010,0
20231206,172400,163561421,1010,1010,1010,1010,0
20231206,172300,163561421,1010,1010,1010,1010,0
20231206,172200,163561421,1010,1010,1010,1010,0
20231206,172100,163561421,1010,1010,1010,1010,0
20231206,172000,163561421,1010,1010,1010,1010,0
20231206,171900,163561421,1010,1010,1010,1010,0
20231206,171800,163561421,1010,1010,1010,1010,0
20231206,171700,163561421,1010,1010,1010,1010,0
20231206,171600,163561421,1010,1010,1010,1010,0
20231206,171500,163561421,1010,1010,1010,1010,0
20231206,171400,163561421,1010,1010,1010,1010,0
20231206,171300,163561421,1010,1010,1010,1010,0
20231206,171200,163561421,1010,1010,1010,1010,0
20231206,171100,163561421,1010,1010,1010,1010,137
20231206,171000,163561421,1010,1010,1010,1010,0
20231206,170900,163561421,1010,1010,1010,1010,0
20231206,170800,163561421,1010,1010,1010,1010,0
20231206,170700,163561421,1010,1010,1010,1010,0
20231206,170600,163561421,1010,1010,1010,1010,0
20231206,170500,163561421,1010,1010,1010,1010,0
20231206,170400,163561421,1010,1010,1010,1010,0
20231206,170300,163561421,1010,1010,1010,1010,0
20231206,170200,163561421,1010,1010,1010,1010,0
20231206,170100,163561421,1010,1010,1010,1010,0
20231206,170000,163561421,1010,1010,1010,1010,0
20231206,165900,163561421,1010,1010,1010,1010,0
20231206,165800,163561421,1010,1010,1010,1010,0
20231206,165700,163561421,1010,1010,1010,1010,0
20231206,165600,163561421,1010,1010,1010,1010,0
20231206,165500,163561421,1010,1010,1010,1010,0
20231206,165400,163561421,1010,1010,1010,1010,0
20231206,165300,163561421,1010,1010,1010,1010,0
20231206,165200,163561421,1010,1010,1010,1010,0
20231206,165100,163561421,1010,1010,1010,1010,0
20231206,165000,163561421,1010,1010,1010,1010,0
20231206,164900,163561421,1010,1010,1010,1010,0
20231206,164800,163561421,1010,1010,1010,1010,0
20231206,164700,163561421,1010,1010,1010,1010,0
20231206,164600,163561421,1010,1010,1010,1010,0
20231206,164500,163561421,1010,1010,1010,1010,0
20231206,164400,163561421,1010,1010,1010,1010,0
20231206,164300,163561421,1010,1010,1010,1010,0
20231206,164200,163561421,1010,1010,1010,1010,0
20231206,164100,163561421,1010,1010,1010,1010,137
20231206,164000,163561421,1010,1010,1010,1010,0
20231206,163900,163561421,1010,1010,1010,1010,0
20231206,163800,163561421,1010,1010,1010,1010,0
20231206,163700,163561421,1010,1010,1010,1010,0
20231206,163600,163561421,1010,1010,1010,1010,0
20231206,163500,163561421,1010,1010,1010,1010,0
20231206,163400,163561421,1010,1010,1010,1010,0
20231206,163300,163561421,1010,1010,1010,1010,0
20231206,163200,163561421,1010,1010,1010,1010,0
20231206,163100,163561421,1010,1010,1010,1010,0
20231206,163000,163561421,1010,1010,1010,1010,0
20231206,162900,163561421,1010,1010,1010,1010,0
20231206,162800,163561421,1010,1010,1010,1010,0
20231206,162700,163561421,1010,1010,1010,1010,0
20231206,162600,163561421,1010,1010,1010,1010,0
20231206,162500,163561421,1010,1010,1010,1010,0
20231206,162400,163561421,1010,1010,1010,1010,0
20231206,162300,163561421,1010,1010,1010,1010,0
20231206,162200,163561421,1010,1010,1010,1010,0
20231206,162100,163561421,1010,1010,1010,1010,0
20231206,162000,163561421,1010,1010,1010,1010,0
20231206,161900,163561421,1010,1010,1010,1010,0
20231206,161800,163561421,1010,1010,1010,1010,0
20231206,161700,163561421,1010,1010,1010,1010,0
20231206,161600,163561421,1010,1010,1010,1010,0
20231206,161500,163561421,1010,1010,1010,1010,0
20231206,161400,163561421,1010,1010,1010,1010,0
20231206,161300,163561421,1010,1010,1010,1010,0
20231206,161200,163561421,1010,1010,1010,1010,0
20231206,161100,163561421,1010,1010,1010,1010,137
20231206,161000,163561421,1010,1010,1010,1010,0
20231206,160900,163561421,1010,1010,1010,1010,0
20231206,160800,163561421,1010,1010,1010,1010,0
20231206,160700,163561421,1010,1010,1010,1010,0
20231206,160600,163561421,1010,1010,1010,1010,0
20231206,160500,163561421,1010,1010,1010,1010,0
20231206,160400,163561421,1010,1010,1010,1010,0
20231206,160300,163561421,1010,1010,1010,1010,0
20231206,160200,163561421,1010,1010,1010,1010,0
20231206,160100,163561421,1010,1010,1010,1010,0
20231206,160000,163561421,1010,1010,1010,1010,0
20231206,155900,163561421,1010,1010,1010,1010,0
20231206,155800,163561421,1010,1010,1010,1010,0
20231206,155700,163561421,1010,1010,1010,1010,0
20231206,155600,163561421,1010,1010,1010,1010,0
20231206,155500,163561421,1010,1010,1010,1010,0
20231206,155400,163561421,1010,1010,1010,1010,0
20231206,155300,163561421,1010,1010,1010,1010,0
20231206,155200,163561421,1010,1010,1010,1010,0
20231206,155100,163561421,1010,1010,1010,1010,0
20231206,155000,163561421,1010,1010,1010,1010,0
20231206,154900,163561421,1010,1010,1010,1010,0
20231206,154800,163561421,1010,1010,1010,1010,0
20231206,154700,163561421,1010,1010,1010,1010,0
20231206,154600,163561421,1010,1010,1010,1010,0
20231206,154500,163561421,1010,1010,1010,1010,0
20231206,154400,163561421,1010,1010,1010,1010,0
20231206,154300,163561421,1010,1010,1010,1010,0
20231206,154200,163561421,1010,1010,1010,1010,0
20231206,154100,163561421,1010,1010,1010,1010,137
20231206,154000,163561421,1010,1010,1010,1010,0
20231206,153900,163561421,1010,1010,1010,1010,0
20231206,153800,163561421,1010,1010,1010,1010,0
20231206,153700,163561421,1010,1010,1010,1010,0
20231206,153600,163561421,1010,1010,1010,1010,0
20231206,153500,163561421,1010,1010,1010,1010,0
20231206,153400,163561421,1010,1010,1010,1010,0
20231206,153300,163561421,1010,1010,1010,1010,0
20231206,153200,163561421,1010,1010,1010,1010,0
20231206,153100,163561421,1010,1010,1010,1010,0
20231206,153000,163561421,1010,1010,1010,1010,137
20231206,152900,163423051,1010,1010,1010,1010,0
20231206,152800,163423051,1010,1010,1010,1010,0
20231206,152700,163423051,1010,1010,1010,1010,0
20231206,152600,163423051,1010,1010,1010,1010,0
20231206,152500,163423051,1010,1010,1010,1010,0
20231206,152400,163423051,1010,1010,1010,1010,0
20231206,152300,163423051,1010,1010,1010,1010,0
20231206,152200,163423051,1010,1010,1010,1010,0
20231206,152100,163423051,1010,1010,1010,1010,0
20231206,152000,163423051,1010,1010,1010,1010,0
20231206,151900,163423051,1010,1007,1010,1006,1065
20231206,151800,162350579,1010,1010,1010,1010,0
20231206,151700,162350579,1010,1010,1010,1010,0
20231206,151600,162350579,1010,1010,1010,1010,0
20231206,151500,162350579,1010,1008,1010,1008,1012
20231206,151400,161330459,1008,1008,1008,1008,0
20231206,151300,161330459,1008,1008,1008,1008,672
20231206,151200,160653083,1008,1008,1008,1008,16
20231206,151100,160636955,1008,1008,1008,1008,43
20231206,151000,160593611,1008,1008,1008,1008,0
20231206,150900,160593611,1008,1008,1008,1008,95
20231206,150800,160497851,1008,1008,1008,1008,1
20231206,150700,160496843,1008,1008,1008,1008,0
20231206,150600,160496843,1008,1008,1008,1008,0
20231206,150500,160496843,1008,1008,1008,1008,0
20231206,150400,160496843,1008,1008,1008,1008,523
20231206,150300,159969659,1008,1008,1008,1008,850
20231206,150200,159112859,1005,1005,1005,1005,0
20231206,150100,159112859,1005,1005,1005,1005,0
20231206,150000,159112859,1005,1005,1005,1005,0
20231206,145900,159112859,1005,1005,1005,1005,0
20231206,145800,159112859,1005,1005,1005,1005,5664
20231206,145700,153420539,1005,1007,1007,1005,2163
20231206,145600,151246463,1006,1006,1006,1006,0
20231206,145500,151246463,1006,1006,1006,1006,0
20231206,145400,151246463,1006,1006,1006,1006,35
20231206,145300,151211253,1006,1008,1008,1006,294
20231206,145200,150915104,1008,1008,1008,1008,1171
20231206,145100,149734736,1008,1008,1008,1008,829
20231206,145000,148899104,1009,1010,1010,1009,1171
20231206,144900,147717445,1010,1011,1011,1010,50
20231206,144800,147666944,1012,1012,1012,1012,0
20231206,144700,147666944,1012,1012,1012,1012,0
20231206,144600,147666944,1012,1012,1012,1012,0
20231206,144500,147666944,1012,1012,1012,1012,0
20231206,144400,147666944,1012,1012,1012,1012,7
20231206,144300,147659860,1012,1012,1012,1012,100
20231206,144200,147558660,1012,1012,1012,1012,0
20231206,144100,147558660,1012,1012,1012,1012,0
20231206,144000,147558660,1012,1012,1012,1012,0
20231206,143900,147558660,1012,1012,1012,1012,0
20231206,143800,147558660,1012,1012,1012,1012,0
20231206,143700,147558660,1012,1012,1012,1012,0
20231206,143600,147558660,1012,1012,1012,1012,0
20231206,143500,147558660,1012,1012,1012,1012,46
20231206,143400,147512108,1012,1012,1012,1012,0
20231206,143300,147512108,1012,1012,1012,1012,0
20231206,143200,147512108,1012,1012,1012,1012,0
20231206,143100,147512108,1012,1012,1012,1012,0
20231206,143000,147512108,1012,1012,1012,1012,0
20231206,142900,147512108,1012,1012,1012,1012,2
20231206,142800,147510084,1013,1013,1013,1013,0
20231206,142700,147510084,1013,1013,1013,1013,0
20231206,142600,147510084,1013,1009,1013,1009,101
20231206,142500,147408171,1014,1014,1014,1014,0
20231206,142400,147408171,1014,1014,1014,1014,0
20231206,142300,147408171,1014,1014,1014,1014,10
20231206,142200,147398031,1014,1014,1014,1014,0
20231206,142100,147398031,1014,1014,1014,1014,1300
20231206,142000,146079831,1016,1014,1016,997,34504
20231206,141900,111470850,1016,1015,1016,1015,290
20231206,141800,111176499,1015,1015,1015,1015,1
20231206,141700,111175484,1013,1013,1013,1013,0
20231206,141600,111175484,1013,1013,1013,1013,0
20231206,141500,111175484,1013,1013,1013,1013,0
20231206,141400,111175484,1013,1013,1013,1013,390
20231206,141300,110780414,1014,1014,1014,1014,324
20231206,141200,110451878,1013,1013,1013,1013,0
20231206,141100,110451878,1013,1013,1013,1013,390
20231206,141000,110056808,1013,1013,1013,1013,0
20231206,140900,110056808,1013,1013,1013,1013,0
20231206,140800,110056808,1013,1013,1013,1012,553
20231206,140700,109496620,1013,1013,1013,1013,1
20231206,140600,109495607,1014,1014,1014,1014,678
20231206,140500,108808115,1014,1014,1014,1014,0
20231206,140400,108808115,1014,1014,1014,1014,47
20231206,140300,108760457,1014,1014,1014,1014,100
20231206,140200,108659057,1015,1015,1015,1015,10
20231206,140100,108648907,1015,1015,1015,1015,0
20231206,140000,108648907,1015,1015,1015,1015,0
20231206,135900,108648907,1015,1015,1015,1015,0
20231206,135800,108648907,1015,1015,1015,1015,0
20231206,135700,108648907,1015,1015,1015,1015,0
20231206,135600,108648907,1015,1015,1015,1015,0
20231206,135500,108648907,1015,1015,1015,1015,0
20231206,135400,108648907,1015,1015,1015,1015,0
20231206,135300,108648907,1015,1015,1015,1015,0
20231206,135200,108648907,1015,1015,1015,1015,0
20231206,135100,108648907,1015,1015,1015,1015,0
20231206,135000,108648907,1015,1015,1015,1015,139
20231206,134900,108507822,1017,1017,1017,1017,0
20231206,134800,108507822,1017,1017,1017,1017,0
20231206,134700,108507822,1017,1017,1017,1017,1683
20231206,134600,106796211,1018,1018,1018,1018,100
20231206,134500,106694411,1017,1017,1017,1017,75
20231206,134400,106618136,1017,1017,1017,1017,0
20231206,134300,106618136,1017,1017,1017,1017,10
20231206,134200,106607966,1017,1017,1017,1017,0
20231206,134100,106607966,1017,1017,1017,1017,0
20231206,134000,106607966,1017,1017,1017,1017,25
20231206,133900,106582541,1016,1017,1017,1016,191
20231206,133800,106388325,1016,1016,1016,1016,1292
20231206,133700,105075653,1015,1015,1015,1015,0
20231206,133600,105075653,1015,1015,1015,1015,310
20231206,133500,104761003,1015,1015,1015,1015,190
20231206,133400,104568153,1014,1014,1014,1014,0
20231206,133300,104568153,1014,1014,1014,1014,55
20231206,133200,104512383,1013,1013,1013,1013,1550
20231206,133100,102942233,1012,1012,1012,1012,730
20231206,133000,102203473,1012,1012,1012,1012,45
20231206,132900,102157933,1012,1012,1012,1012,0
20231206,132800,102157933,1012,1012,1012,1012,0
20231206,132700,102157933,1012,1012,1012,1012,0
20231206,132600,102157933,1012,1012,1012,1012,0
20231206,132500,102157933,1012,1012,1012,1012,50
20231206,132400,102107333,1012,1012,1012,1012,0
20231206,132300,102107333,1012,1012,1012,1012,0
20231206,132200,102107333,1012,1012,1012,1012,0
20231206,132100,102107333,1012,1012,1012,1012,0
20231206,132000,102107333,1012,1012,1012,1012,0
20231206,131900,102107333,1012,1012,1012,1012,0
20231206,131800,102107333,1012,1012,1012,1012,32
20231206,131700,102074949,1012,1012,1012,1012,0
20231206,131600,102074949,1012,1012,1012,1012,300
20231206,131500,101771349,1011,1011,1011,1011,0
20231206,131400,101771349,1011,1011,1011,1011,0
20231206,131300,101771349,1011,1011,1011,1011,0
20231206,131200,101771349,1011,1011,1011,1011,0
20231206,131100,101771349,1011,1011,1011,1011,466
20231206,131000,101300223,1012,1012,1012,1012,0
20231206,130900,101300223,1012,1012,1012,1012,168
20231206,130800,101130207,1012,1012,1012,1012,482
20231206,130700,100642423,1011,1011,1011,1011,0
20231206,130600,100642423,1011,1011,1011,1011,0
20231206,130500,100642423,1011,1011,1011,1011,0
20231206,130400,100642423,1011,1011,1011,1011,5
20231206,130300,100637368,1012,1012,1012,1012,0
20231206,130200,100637368,1012,1012,1012,1012,0
20231206,130100,100637368,1012,1012,1012,1012,8
20231206,130000,100629272,1010,1010,1010,1010,0
20231206,125900,100629272,1010,1010,1010,1010,0
20231206,125800,100629272,1010,1010,1010,1010,0
20231206,125700,100629272,1010,1010,1010,1010,0
20231206,125600,100629272,1010,1010,1010,1010,0
20231206,125500,100629272,1010,1010,1010,1010,0
20231206,125400,100629272,1010,1010,1010,1010,0
20231206,125300,100629272,1010,1010,1010,1010,0
20231206,125200,100629272,1010,1010,1010,1010,0
20231206,125100,100629272,1010,1010,1010,1010,0
20231206,125000,100629272,1010,1010,1010,1010,99
20231206,124900,100529282,1010,1010,1010,1010,0
20231206,124800,100529282,1010,1010,1010,1010,0
20231206,124700,100529282,1010,1010,1010,1010,0
20231206,124600,100529282,1010,1010,1010,1010,0
20231206,124500,100529282,1010,1010,1010,1010,0
20231206,124400,100529282,1010,1010,1010,1010,0
20231206,124300,100529282,1010,1010,1010,1010,0
20231206,124200,100529282,1010,1010,1010,1010,0
20231206,124100,100529282,1010,1010,1010,1010,0
20231206,124000,100529282,1010,1010,1010,1010,0
20231206,123900,100529282,1010,1010,1010,1010,0
20231206,123800,100529282,1010,1010,1010,1010,0
20231206,123700,100529282,1010,1010,1010,1010,2970
20231206,123600,97529582,1013,1013,1013,1013,0
20231206,123500,97529582,1013,1013,1013,1013,0
20231206,123400,97529582,1013,1013,1013,1013,0
20231206,123300,97529582,1013,1013,1013,1013,0
20231206,123200,97529582,1013,1013,1013,1013,0
20231206,123100,97529582,1013,1013,1013,1013,0
20231206,123000,97529582,1013,1013,1013,1013,0
20231206,122900,97529582,1013,1013,1013,1013,3
20231206,122800,97526543,1012,1012,1012,1012,0
20231206,122700,97526543,1012,1012,1012,1012,0
20231206,122600,97526543,1012,1012,1012,1012,40
20231206,122500,97486063,1012,1012,1012,1012,150
20231206,122400,97334263,1012,1012,1012,1012,30
20231206,122300,97303903,1010,1010,1010,1010,0
20231206,122200,97303903,1010,1010,1010,1010,0
20231206,122100,97303903,1010,1010,1010,1010,1252
20231206,122000,96039383,1010,1010,1010,1010,124
20231206,121900,95914143,1011,1011,1011,1011,280
20231206,121800,95631063,1011,1011,1011,1011,0
20231206,121700,95631063,1011,1012,1012,1011,1877
20231206,121600,93732679,1012,1012,1012,1012,0
20231206,121500,93732679,1012,1012,1012,1012,0
20231206,121400,93732679,1012,1012,1012,1012,0
20231206,121300,93732679,1012,1012,1012,1012,109
20231206,121200,93622371,1012,1012,1012,1012,50
20231206,121100,93571771,1012,1012,1012,1012,0
20231206,121000,93571771,1012,1012,1012,1012,24
20231206,120900,93547483,1012,1012,1012,1012,0
20231206,120800,93547483,1012,1012,1012,1012,17
20231206,120700,93530279,1012,1012,1012,1012,30
20231206,120600,93499919,1013,1013,1013,1013,0
20231206,120500,93499919,1013,1013,1013,1013,0
20231206,120400,93499919,1013,1013,1013,1013,0
20231206,120300,93499919,1013,1013,1013,1013,11
20231206,120200,93488776,1013,1013,1013,1013,10
20231206,120100,93478646,1013,1013,1013,1013,0
20231206,120000,93478646,1013,1013,1013,1013,0
20231206,115900,93478646,1013,1013,1013,1013,150
20231206,115800,93326696,1012,1012,1012,1012,0
20231206,115700,93326696,1012,1012,1012,1012,0
20231206,115600,93326696,1012,1012,1012,1012,0
20231206,115500,93326696,1012,1012,1012,1012,0
20231206,115400,93326696,1012,1012,1012,1012,0
20231206,115300,93326696,1012,1012,1012,1012,0
20231206,115200,93326696,1012,1012,1012,1012,788
20231206,115100,92529240,1011,1011,1011,1011,0
20231206,115000,92529240,1011,1011,1011,1011,1
20231206,114900,92528229,1011,1011,1011,1011,0
20231206,114800,92528229,1011,1012,1012,1011,788
20231206,114700,91730818,1016,1016,1016,1016,1
20231206,114600,91729802,1017,1017,1017,1017,10
20231206,114500,91719632,1018,1018,1018,1018,0
20231206,114400,91719632,1018,1011,1018,1011,207
20231206,114300,91509029,1017,1016,1017,1016,984
20231206,114200,90508967,1016,1015,1016,1015,1000
20231206,114100,89493027,1016,1016,1016,1016,0
20231206,114000,89493027,1016,1013,1016,1013,1000
20231206,113900,88477870,1013,1013,1013,1013,1014
20231206,113800,87450688,1013,1013,1013,1013,0
20231206,113700,87450688,1013,1013,1013,1013,1050
20231206,113600,86387038,1013,1012,1013,1012,2000
20231206,113500,84361831,1012,1012,1012,1012,196
20231206,113400,84163479,1012,1011,1012,1011,495
20231206,113300,83662544,1012,1012,1012,1012,0
20231206,113200,83662544,1012,1012,1012,1012,0
20231206,113100,83662544,1012,1012,1012,1012,0
20231206,113000,83662544,1012,1012,1012,1012,0
20231206,112900,83662544,1012,1012,1012,1012,0
20231206,112800,83662544,1012,1011,1012,1011,500
20231206,112700,83156566,1011,1011,1011,1011,0
20231206,112600,83156566,1011,1011,1011,1011,0
20231206,112500,83156566,1011,1011,1011,1011,0
20231206,112400,83156566,1011,1011,1011,1011,0
20231206,112300,83156566,1011,1011,1011,1011,0
20231206,112200,83156566,1011,1011,1011,1011,0
20231206,112100,83156566,1011,1011,1011,1011,0
20231206,112000,83156566,1011,1011,1011,1011,28
20231206,111900,83128258,1010,1010,1010,1010,0
20231206,111800,83128258,1010,1010,1010,1010,0
20231206,111700,83128258,1010,1010,1010,1010,0
20231206,111600,83128258,1010,1010,1010,1010,0
20231206,111500,83128258,1010,1010,1010,1010,339
20231206,111400,82785868,1007,1007,1007,1007,0
20231206,111300,82785868,1007,1007,1007,1007,0
20231206,111200,82785868,1007,1007,1007,1007,0
20231206,111100,82785868,1007,1010,1010,1007,61
20231206,111000,82724438,1010,1010,1010,1010,0
20231206,110900,82724438,1010,1010,1010,1010,16
20231206,110800,82708278,1010,1010,1010,1010,8
20231206,110700,82700198,1010,1010,1010,1010,0
20231206,110600,82700198,1010,1010,1010,1010,5
20231206,110500,82695148,1010,1010,1010,1010,51
20231206,110400,82643638,1011,1011,1011,1011,0
20231206,110300,82643638,1011,1010,1011,1010,303
20231206,110200,82337308,1010,1009,1010,1009,144
20231206,110100,82191878,1010,1010,1010,1010,0
20231206,110000,82191878,1010,1010,1010,1010,100
20231206,105900,82090878,1011,1011,1011,1011,15
20231206,105800,82075713,1013,1013,1013,1013,0
20231206,105700,82075713,1013,1006,1013,1006,37
20231206,105600,82038421,1007,1011,1011,1007,600
20231206,105500,81433330,1013,1013,1013,1013,0
20231206,105400,81433330,1013,1013,1013,1013,0
20231206,105300,81433330,1013,1013,1013,1013,10
20231206,105200,81423200,1013,1013,1013,1013,2990
20231206,105100,78394330,1017,1015,1019,1015,2000
20231206,105000,76360063,1017,1015,1018,1014,2102
20231206,104900,74225857,1014,1014,1014,1014,33
20231206,104800,74192395,1015,1014,1015,1014,1417
20231206,104700,72754176,1014,1012,1014,1012,250
20231206,104600,72500737,1012,1012,1013,1012,698
20231206,104500,71794225,1012,1011,1012,1011,1586
20231206,104400,70189248,1012,1011,1012,1011,514
20231206,104300,69669100,1011,1011,1011,1011,78
20231206,104200,69590242,1011,1011,1011,1011,10
20231206,104100,69580132,1005,1005,1005,1005,0
20231206,104000,69580132,1005,1008,1010,1005,7484
20231206,103900,62032743,1005,1005,1005,1005,0
20231206,103800,62032743,1005,1005,1005,1005,2582
20231206,103700,59437833,1003,1003,1003,1003,0
20231206,103600,59437833,1003,1004,1004,1003,300
20231206,103500,59136880,1003,1003,1003,1003,0
20231206,103400,59136880,1003,1003,1003,1003,0
20231206,103300,59136880,1003,1003,1003,1003,0
20231206,103200,59136880,1003,1003,1003,1003,0
20231206,103100,59136880,1003,1003,1003,1003,0
20231206,103000,59136880,1003,1003,1003,1003,0
20231206,102900,59136880,1003,1003,1003,1003,10
20231206,102800,59126850,1003,1003,1003,1003,0
20231206,102700,59126850,1003,1003,1003,1003,0
20231206,102600,59126850,1003,1003,1003,1003,0
20231206,102500,59126850,1003,1003,1003,1003,0
20231206,102400,59126850,1003,1003,1003,1003,0
20231206,102300,59126850,1003,1003,1003,1003,0
20231206,102200,59126850,1003,1003,1003,1003,0
20231206,102100,59126850,1003,1003,1003,1003,0
20231206,102000,59126850,1003,1003,1003,1003,1200
20231206,101900,57923250,1004,1004,1004,1004,0
20231206,101800,57923250,1004,1004,1004,1004,0
20231206,101700,57923250,1004,1004,1004,1004,0
20231206,101600,57923250,1004,1004,1004,1004,0
20231206,101500,57923250,1004,1004,1004,1004,1
20231206,101400,57922246,1004,1003,1004,1003,767
20231206,101300,57152688,1003,1003,1003,1003,46
20231206,101200,57106550,1003,1003,1003,1003,1
20231206,101100,57105547,1003,1003,1003,1003,453
20231206,101000,56651188,1004,1004,1004,1004,20
20231206,100900,56631108,1004,1004,1004,1004,0
20231206,100800,56631108,1004,1004,1004,1004,0
20231206,100700,56631108,1004,1004,1004,1004,1
20231206,100600,56630104,1003,1003,1003,1003,200
20231206,100500,56429504,1003,1003,1003,1003,0
20231206,100400,56429504,1003,1003,1003,1003,0
20231206,100300,56429504,1003,1003,1003,1003,27
20231206,100200,56402423,1003,1003,1003,1003,102
20231206,100100,56300117,1002,1002,1002,1002,443
20231206,100000,55856231,1002,1002,1002,1002,10
20231206,095900,55846211,1000,1000,1000,1000,0
20231206,095800,55846211,1000,1001,1001,1000,7500
20231206,095700,48341267,1001,1002,1002,1001,1416
20231206,095600,46923435,1002,1002,1002,1002,1001
20231206,095500,45920433,1002,1003,1003,1002,835
20231206,095400,45083263,1003,1003,1003,1003,100
20231206,095300,44982963,1003,1003,1003,1003,207
20231206,095200,44775342,1003,1003,1003,1003,106
20231206,095100,44669024,1003,1003,1003,1003,28
20231206,095000,44640940,1003,1003,1003,1003,1023
20231206,094900,43614871,1003,1003,1003,1003,21
20231206,094800,43593808,1002,1002,1002,1002,0
20231206,094700,43593808,1002,1002,1002,1002,0
20231206,094600,43593808,1002,1002,1002,1002,4
20231206,094500,43589800,1002,1002,1002,1002,80
20231206,094400,43509640,1001,1001,1001,1001,1200
20231206,094300,42308440,1002,1002,1002,1002,1016
20231206,094200,41290408,1002,1004,1004,1002,700
20231206,094100,40588234,1005,1005,1005,1005,0
20231206,094000,40588234,1005,1005,1005,1005,19
20231206,093900,40569139,1005,1005,1005,1005,112
20231206,093800,40456579,1005,1005,1005,1005,2
20231206,093700,40454569,1005,1005,1005,1005,303
20231206,093600,40150054,1005,1005,1005,1005,0
20231206,093500,40150054,1005,1005,1005,1005,0
20231206,093400,40150054,1005,1005,1005,1005,290
20231206,093300,39858604,1005,1005,1005,1005,0
20231206,093200,39858604,1005,1005,1005,1005,0
20231206,093100,39858604,1005,1005,1005,1005,0
20231206,093000,39858604,1005,1005,1005,1005,0
20231206,092900,39858604,1005,1005,1005,1005,2
20231206,092800,39856594,1005,1005,1005,1005,1360
20231206,092700,38489794,1005,1005,1005,1005,0
20231206,092600,38489794,1005,1005,1005,1005,300
20231206,092500,38188294,1005,1005,1005,1005,0
20231206,092400,38188294,1005,1005,1005,1005,0
20231206,092300,38188294,1005,1005,1005,1005,58
20231206,092200,38130004,1008,1007,1008,1007,151
20231206,092100,37977847,1007,1007,1007,1007,135
20231206,092000,37841902,1005,1008,1008,1005,1052
20231206,091900,36784486,1008,1008,1008,1008,1
20231206,091800,36783478,1008,1008,1008,1008,10
20231206,091700,36773398,1004,1005,1007,1004,11671
20231206,091600,25037693,1006,1006,1006,1006,20
20231206,091500,25017573,1006,1006,1006,1006,100
20231206,091400,24916973,1007,1008,1008,1007,349
20231206,091300,24565261,1008,1009,1009,1008,1319
20231206,091200,23234440,1009,1009,1009,1009,11
20231206,091100,23223341,1012,1012,1012,1012,0
20231206,091000,23223341,1012,1009,1012,1009,3281
20231206,090900,19907901,1009,1009,1009,1009,2000
20231206,090800,17889901,1013,1013,1013,1013,0
20231206,090700,17889901,1013,1013,1013,1013,654
20231206,090600,17227399,1016,1015,1016,1013,4391
20231206,090500,12777355,1014,1013,1014,1013,6171
20231206,090400,6525961,1013,1013,1014,1012,1738
20231206,090300,4765367,1004,1004,1004,1004,456
20231206,090200,4307543,1004,1004,1004,1004,0
20231206,090100,4307543,1004,1004,1004,1004,150
20231206,090000,4156943,1001,995,1001,995,4174