KissMeData/091970/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,195700,123074152,1110,1110,1110,1110,3049
20231220,195600,123074152,1110,1110,1110,1110,0
20231220,195500,123074152,1110,1110,1110,1110,0
20231220,195400,123074152,1110,1110,1110,1110,0
20231220,195300,123074152,1110,1110,1110,1110,0
20231220,195200,123074152,1110,1110,1110,1110,0
20231220,195100,123074152,1110,1110,1110,1110,0
20231220,195000,123074152,1110,1110,1110,1110,0
20231220,194900,123074152,1110,1110,1110,1110,0
20231220,194800,123074152,1110,1110,1110,1110,0
20231220,194700,123074152,1110,1110,1110,1110,0
20231220,194600,123074152,1110,1110,1110,1110,0
20231220,194500,123074152,1110,1110,1110,1110,0
20231220,194400,123074152,1110,1110,1110,1110,0
20231220,194300,123074152,1110,1110,1110,1110,0
20231220,194200,123074152,1110,1110,1110,1110,0
20231220,194100,123074152,1110,1110,1110,1110,0
20231220,194000,123074152,1110,1110,1110,1110,0
20231220,193900,123074152,1110,1110,1110,1110,0
20231220,193800,123074152,1110,1110,1110,1110,0
20231220,193700,123074152,1110,1110,1110,1110,0
20231220,193600,123074152,1110,1110,1110,1110,0
20231220,193500,123074152,1110,1110,1110,1110,0
20231220,193400,123074152,1110,1110,1110,1110,0
20231220,193300,123074152,1110,1110,1110,1110,0
20231220,193200,123074152,1110,1110,1110,1110,0
20231220,193100,123074152,1110,1110,1110,1110,0
20231220,193000,123074152,1110,1110,1110,1110,0
20231220,192900,123074152,1110,1110,1110,1110,0
20231220,192800,123074152,1110,1110,1110,1110,0
20231220,192700,123074152,1110,1110,1110,1110,3049
20231220,192600,123074152,1110,1110,1110,1110,0
20231220,192500,123074152,1110,1110,1110,1110,0
20231220,192400,123074152,1110,1110,1110,1110,0
20231220,192300,123074152,1110,1110,1110,1110,0
20231220,192200,123074152,1110,1110,1110,1110,0
20231220,192100,123074152,1110,1110,1110,1110,0
20231220,192000,123074152,1110,1110,1110,1110,0
20231220,191900,123074152,1110,1110,1110,1110,0
20231220,191800,123074152,1110,1110,1110,1110,0
20231220,191700,123074152,1110,1110,1110,1110,0
20231220,191600,123074152,1110,1110,1110,1110,0
20231220,191500,123074152,1110,1110,1110,1110,0
20231220,191400,123074152,1110,1110,1110,1110,0
20231220,191300,123074152,1110,1110,1110,1110,0
20231220,191200,123074152,1110,1110,1110,1110,0
20231220,191100,123074152,1110,1110,1110,1110,0
20231220,191000,123074152,1110,1110,1110,1110,0
20231220,190900,123074152,1110,1110,1110,1110,0
20231220,190800,123074152,1110,1110,1110,1110,0
20231220,190700,123074152,1110,1110,1110,1110,0
20231220,190600,123074152,1110,1110,1110,1110,0
20231220,190500,123074152,1110,1110,1110,1110,0
20231220,190400,123074152,1110,1110,1110,1110,0
20231220,190300,123074152,1110,1110,1110,1110,0
20231220,190200,123074152,1110,1110,1110,1110,0
20231220,190100,123074152,1110,1110,1110,1110,0
20231220,190000,123074152,1110,1110,1110,1110,0
20231220,185900,123074152,1110,1110,1110,1110,0
20231220,185800,123074152,1110,1110,1110,1110,0
20231220,185700,123074152,1110,1110,1110,1110,3049
20231220,185600,123074152,1110,1110,1110,1110,0
20231220,185500,123074152,1110,1110,1110,1110,0
20231220,185400,123074152,1110,1110,1110,1110,0
20231220,185300,123074152,1110,1110,1110,1110,0
20231220,185200,123074152,1110,1110,1110,1110,0
20231220,185100,123074152,1110,1110,1110,1110,0
20231220,185000,123074152,1110,1110,1110,1110,0
20231220,184900,123074152,1110,1110,1110,1110,0
20231220,184800,123074152,1110,1110,1110,1110,0
20231220,184700,123074152,1110,1110,1110,1110,0
20231220,184600,123074152,1110,1110,1110,1110,0
20231220,184500,123074152,1110,1110,1110,1110,0
20231220,184400,123074152,1110,1110,1110,1110,0
20231220,184300,123074152,1110,1110,1110,1110,0
20231220,184200,123074152,1110,1110,1110,1110,0
20231220,184100,123074152,1110,1110,1110,1110,0
20231220,184000,123074152,1110,1110,1110,1110,0
20231220,183900,123074152,1110,1110,1110,1110,0
20231220,183800,123074152,1110,1110,1110,1110,0
20231220,183700,123074152,1110,1110,1110,1110,0
20231220,183600,123074152,1110,1110,1110,1110,0
20231220,183500,123074152,1110,1110,1110,1110,0
20231220,183400,123074152,1110,1110,1110,1110,0
20231220,183300,123074152,1110,1110,1110,1110,0
20231220,183200,123074152,1110,1110,1110,1110,0
20231220,183100,123074152,1110,1110,1110,1110,0
20231220,183000,123074152,1110,1110,1110,1110,0
20231220,182900,123074152,1110,1110,1110,1110,0
20231220,182800,123074152,1110,1110,1110,1110,0
20231220,182700,123074152,1110,1110,1110,1110,3049
20231220,182600,123074152,1110,1110,1110,1110,0
20231220,182500,123074152,1110,1110,1110,1110,0
20231220,182400,123074152,1110,1110,1110,1110,0
20231220,182300,123074152,1110,1110,1110,1110,0
20231220,182200,123074152,1110,1110,1110,1110,0
20231220,182100,123074152,1110,1110,1110,1110,0
20231220,182000,123074152,1110,1110,1110,1110,0
20231220,181900,123074152,1110,1110,1110,1110,0
20231220,181800,123074152,1110,1110,1110,1110,0
20231220,181700,123074152,1110,1110,1110,1110,0
20231220,181600,123074152,1110,1110,1110,1110,0
20231220,181500,123074152,1110,1110,1110,1110,0
20231220,181400,123074152,1110,1110,1110,1110,0
20231220,181300,123074152,1110,1110,1110,1110,0
20231220,181200,123074152,1110,1110,1110,1110,0
20231220,181100,123074152,1110,1110,1110,1110,0
20231220,181000,123074152,1110,1110,1110,1110,0
20231220,180900,123074152,1110,1110,1110,1110,0
20231220,180800,123074152,1110,1110,1110,1110,0
20231220,180700,123074152,1110,1110,1110,1110,0
20231220,180600,123074152,1110,1110,1110,1110,0
20231220,180500,123074152,1110,1110,1110,1110,0
20231220,180400,123074152,1110,1110,1110,1110,0
20231220,180300,123074152,1110,1110,1110,1110,0
20231220,180200,123074152,1110,1110,1110,1110,0
20231220,180100,123074152,1110,1110,1110,1110,0
20231220,180000,123074152,1110,1110,1110,1110,0
20231220,175900,123074152,1110,1110,1110,1110,0
20231220,175800,123074152,1110,1110,1110,1110,0
20231220,175700,123074152,1110,1110,1110,1110,3049
20231220,175600,123074152,1110,1110,1110,1110,0
20231220,175500,123074152,1110,1110,1110,1110,0
20231220,175400,123074152,1110,1110,1110,1110,0
20231220,175300,123074152,1110,1110,1110,1110,0
20231220,175200,123074152,1110,1110,1110,1110,0
20231220,175100,123074152,1110,1110,1110,1110,0
20231220,175000,123074152,1110,1110,1110,1110,0
20231220,174900,123074152,1110,1110,1110,1110,0
20231220,174800,123074152,1110,1110,1110,1110,0
20231220,174700,123074152,1110,1110,1110,1110,0
20231220,174600,123074152,1110,1110,1110,1110,0
20231220,174500,123074152,1110,1110,1110,1110,0
20231220,174400,123074152,1110,1110,1110,1110,0
20231220,174300,123074152,1110,1110,1110,1110,0
20231220,174200,123074152,1110,1110,1110,1110,0
20231220,174100,123074152,1110,1110,1110,1110,0
20231220,174000,123074152,1110,1110,1110,1110,0
20231220,173900,123074152,1110,1110,1110,1110,0
20231220,173800,123074152,1110,1110,1110,1110,0
20231220,173700,123074152,1110,1110,1110,1110,0
20231220,173600,123074152,1110,1110,1110,1110,0
20231220,173500,123074152,1110,1110,1110,1110,0
20231220,173400,123074152,1110,1110,1110,1110,0
20231220,173300,123074152,1110,1110,1110,1110,0
20231220,173200,123074152,1110,1110,1110,1110,0
20231220,173100,123074152,1110,1110,1110,1110,0
20231220,173000,123074152,1110,1110,1110,1110,0
20231220,172900,123074152,1110,1110,1110,1110,0
20231220,172800,123074152,1110,1110,1110,1110,0
20231220,172700,123074152,1110,1110,1110,1110,3049
20231220,172600,123074152,1110,1110,1110,1110,0
20231220,172500,123074152,1110,1110,1110,1110,0
20231220,172400,123074152,1110,1110,1110,1110,0
20231220,172300,123074152,1110,1110,1110,1110,0
20231220,172200,123074152,1110,1110,1110,1110,0
20231220,172100,123074152,1110,1110,1110,1110,0
20231220,172000,123074152,1110,1110,1110,1110,0
20231220,171900,123074152,1110,1110,1110,1110,0
20231220,171800,123074152,1110,1110,1110,1110,0
20231220,171700,123074152,1110,1110,1110,1110,0
20231220,171600,123074152,1110,1110,1110,1110,0
20231220,171500,123074152,1110,1110,1110,1110,0
20231220,171400,123074152,1110,1110,1110,1110,0
20231220,171300,123074152,1110,1110,1110,1110,0
20231220,171200,123074152,1110,1110,1110,1110,0
20231220,171100,123074152,1110,1110,1110,1110,0
20231220,171000,123074152,1110,1110,1110,1110,0
20231220,170900,123074152,1110,1110,1110,1110,0
20231220,170800,123074152,1110,1110,1110,1110,0
20231220,170700,123074152,1110,1110,1110,1110,0
20231220,170600,123074152,1110,1110,1110,1110,0
20231220,170500,123074152,1110,1110,1110,1110,0
20231220,170400,123074152,1110,1110,1110,1110,0
20231220,170300,123074152,1110,1110,1110,1110,0
20231220,170200,123074152,1110,1110,1110,1110,0
20231220,170100,123074152,1110,1110,1110,1110,0
20231220,170000,123074152,1110,1110,1110,1110,0
20231220,165900,123074152,1110,1110,1110,1110,0
20231220,165800,123074152,1110,1110,1110,1110,0
20231220,165700,123074152,1110,1110,1110,1110,3049
20231220,165600,123074152,1110,1110,1110,1110,0
20231220,165500,123074152,1110,1110,1110,1110,0
20231220,165400,123074152,1110,1110,1110,1110,0
20231220,165300,123074152,1110,1110,1110,1110,0
20231220,165200,123074152,1110,1110,1110,1110,0
20231220,165100,123074152,1110,1110,1110,1110,0
20231220,165000,123074152,1110,1110,1110,1110,0
20231220,164900,123074152,1110,1110,1110,1110,0
20231220,164800,123074152,1110,1110,1110,1110,0
20231220,164700,123074152,1110,1110,1110,1110,0
20231220,164600,123074152,1110,1110,1110,1110,0
20231220,164500,123074152,1110,1110,1110,1110,0
20231220,164400,123074152,1110,1110,1110,1110,0
20231220,164300,123074152,1110,1110,1110,1110,0
20231220,164200,123074152,1110,1110,1110,1110,0
20231220,164100,123074152,1110,1110,1110,1110,0
20231220,164000,123074152,1110,1110,1110,1110,0
20231220,163900,123074152,1110,1110,1110,1110,0
20231220,163800,123074152,1110,1110,1110,1110,0
20231220,163700,123074152,1110,1110,1110,1110,0
20231220,163600,123074152,1110,1110,1110,1110,0
20231220,163500,123074152,1110,1110,1110,1110,0
20231220,163400,123074152,1110,1110,1110,1110,0
20231220,163300,123074152,1110,1110,1110,1110,0
20231220,163200,123074152,1110,1110,1110,1110,0
20231220,163100,123074152,1110,1110,1110,1110,0
20231220,163000,123074152,1110,1110,1110,1110,0
20231220,162900,123074152,1110,1110,1110,1110,0
20231220,162800,123074152,1110,1110,1110,1110,0
20231220,162700,123074152,1110,1110,1110,1110,3049
20231220,162600,123074152,1110,1110,1110,1110,0
20231220,162500,123074152,1110,1110,1110,1110,0
20231220,162400,123074152,1110,1110,1110,1110,0
20231220,162300,123074152,1110,1110,1110,1110,0
20231220,162200,123074152,1110,1110,1110,1110,0
20231220,162100,123074152,1110,1110,1110,1110,0
20231220,162000,123074152,1110,1110,1110,1110,0
20231220,161900,123074152,1110,1110,1110,1110,0
20231220,161800,123074152,1110,1110,1110,1110,0
20231220,161700,123074152,1110,1110,1110,1110,0
20231220,161600,123074152,1110,1110,1110,1110,0
20231220,161500,123074152,1110,1110,1110,1110,0
20231220,161400,123074152,1110,1110,1110,1110,0
20231220,161300,123074152,1110,1110,1110,1110,0
20231220,161200,123074152,1110,1110,1110,1110,0
20231220,161100,123074152,1110,1110,1110,1110,0
20231220,161000,123074152,1110,1110,1110,1110,0
20231220,160900,123074152,1110,1110,1110,1110,0
20231220,160800,123074152,1110,1110,1110,1110,0
20231220,160700,123074152,1110,1110,1110,1110,0
20231220,160600,123074152,1110,1110,1110,1110,0
20231220,160500,123074152,1110,1110,1110,1110,0
20231220,160400,123074152,1110,1110,1110,1110,0
20231220,160300,123074152,1110,1110,1110,1110,0
20231220,160200,123074152,1110,1110,1110,1110,0
20231220,160100,123074152,1110,1110,1110,1110,0
20231220,160000,123074152,1110,1110,1110,1110,0
20231220,155900,123074152,1110,1110,1110,1110,0
20231220,155800,123074152,1110,1110,1110,1110,0
20231220,155700,123074152,1110,1110,1110,1110,3049
20231220,155600,123074152,1110,1110,1110,1110,0
20231220,155500,123074152,1110,1110,1110,1110,0
20231220,155400,123074152,1110,1110,1110,1110,0
20231220,155300,123074152,1110,1110,1110,1110,0
20231220,155200,123074152,1110,1110,1110,1110,0
20231220,155100,123074152,1110,1110,1110,1110,0
20231220,155000,123074152,1110,1110,1110,1110,0
20231220,154900,123074152,1110,1110,1110,1110,0
20231220,154800,123074152,1110,1110,1110,1110,0
20231220,154700,123074152,1110,1110,1110,1110,0
20231220,154600,123074152,1110,1110,1110,1110,0
20231220,154500,123074152,1110,1110,1110,1110,0
20231220,154400,123074152,1110,1110,1110,1110,0
20231220,154300,123074152,1110,1110,1110,1110,0
20231220,154200,123074152,1110,1110,1110,1110,0
20231220,154100,123074152,1110,1110,1110,1110,0
20231220,154000,123074152,1110,1110,1110,1110,0
20231220,153900,123074152,1110,1110,1110,1110,0
20231220,153800,123074152,1110,1110,1110,1110,0
20231220,153700,123074152,1110,1110,1110,1110,0
20231220,153600,123074152,1110,1110,1110,1110,0
20231220,153500,123074152,1110,1110,1110,1110,0
20231220,153400,123074152,1110,1110,1110,1110,0
20231220,153300,123074152,1110,1110,1110,1110,0
20231220,153200,123074152,1110,1110,1110,1110,0
20231220,153100,123074152,1110,1110,1110,1110,0
20231220,153000,123074152,1110,1110,1110,1110,3049
20231220,152900,119689762,1111,1111,1111,1111,0
20231220,152800,119689762,1111,1111,1111,1111,0
20231220,152700,119689762,1111,1111,1111,1111,0
20231220,152600,119689762,1111,1111,1111,1111,0
20231220,152500,119689762,1111,1111,1111,1111,0
20231220,152400,119689762,1111,1111,1111,1111,0
20231220,152300,119689762,1111,1111,1111,1111,0
20231220,152200,119689762,1111,1111,1111,1111,0
20231220,152100,119689762,1111,1111,1111,1111,0
20231220,152000,119689762,1111,1111,1111,1111,0
20231220,151900,119689762,1111,1111,1111,1111,0
20231220,151800,119689762,1111,1107,1111,1107,2270
20231220,151700,117174734,1107,1107,1107,1107,1
20231220,151600,117173627,1107,1104,1107,1101,1007
20231220,151500,116061885,1101,1103,1104,1101,246
20231220,151400,115790762,1103,1103,1103,1100,19
20231220,151300,115769849,1105,1105,1105,1105,0
20231220,151200,115769849,1105,1105,1105,1100,4
20231220,151100,115765434,1100,1100,1100,1099,637
20231220,151000,115065234,1105,1100,1105,1100,121
20231220,150900,114932129,1105,1102,1105,1101,20
20231220,150800,114910090,1105,1100,1105,1100,169
20231220,150700,114724155,1107,1107,1107,1107,0
20231220,150600,114724155,1107,1107,1107,1107,0
20231220,150500,114724155,1107,1107,1107,1107,0
20231220,150400,114724155,1107,1107,1107,1107,0
20231220,150300,114724155,1107,1105,1107,1101,14
20231220,150200,114708705,1105,1107,1107,1101,11
20231220,150100,114696555,1101,1101,1101,1101,20
20231220,150000,114674535,1101,1101,1101,1101,10
20231220,145900,114663525,1107,1107,1107,1107,0
20231220,145800,114663525,1107,1107,1107,1107,0
20231220,145700,114663525,1107,1108,1108,1107,22
20231220,145600,114639169,1100,1100,1100,1099,1047
20231220,145500,113487498,1107,1101,1107,1099,3063
20231220,145400,110117969,1101,1108,1108,1101,1269
20231220,145300,108720786,1105,1105,1105,1105,0
20231220,145200,108720786,1105,1101,1105,1101,174
20231220,145100,108528524,1109,1109,1109,1109,0
20231220,145000,108528524,1109,1109,1109,1109,0
20231220,144900,108528524,1109,1109,1111,1095,209
20231220,144800,108296688,1110,1107,1110,1106,3000
20231220,144700,104972324,1108,1108,1108,1108,0
20231220,144600,104972324,1108,1108,1108,1108,0
20231220,144500,104972324,1108,1107,1108,1107,11
20231220,144400,104960146,1107,1096,1107,1096,1765
20231220,144300,103016795,1096,1096,1096,1096,10
20231220,144200,103005835,1096,1096,1097,1096,78
20231220,144100,102920346,1096,1096,1096,1096,100
20231220,144000,102810746,1096,1093,1096,1093,5
20231220,143900,102805272,1096,1096,1096,1096,0
20231220,143800,102805272,1096,1096,1096,1096,0
20231220,143700,102805272,1096,1096,1096,1096,0
20231220,143600,102805272,1096,1091,1096,1091,58
20231220,143500,102741909,1091,1090,1091,1090,1767
20231220,143400,100814848,1090,1089,1090,1089,4800
20231220,143300,95587647,1089,1089,1089,1089,100
20231220,143200,95478747,1089,1086,1089,1086,2753
20231220,143100,92488953,1085,1085,1085,1085,9
20231220,143000,92479188,1085,1086,1086,1085,329
20231220,142900,92122220,1086,1086,1086,1086,279
20231220,142800,91819226,1086,1086,1086,1086,0
20231220,142700,91819226,1086,1086,1086,1086,7
20231220,142600,91811624,1089,1089,1089,1089,0
20231220,142500,91811624,1089,1089,1089,1085,1005
20231220,142400,90721174,1085,1087,1089,1085,1442
20231220,142300,89155062,1087,1088,1088,1087,1360
20231220,142200,87676625,1090,1089,1090,1089,53
20231220,142100,87618857,1090,1088,1090,1088,3
20231220,142000,87615591,1091,1089,1091,1088,203
20231220,141900,87394570,1091,1091,1091,1091,3
20231220,141800,87391297,1091,1091,1091,1091,0
20231220,141700,87391297,1091,1090,1091,1090,7
20231220,141600,87383666,1090,1090,1090,1090,20
20231220,141500,87361866,1090,1092,1092,1090,374
20231220,141400,86953878,1093,1093,1093,1093,10
20231220,141300,86942948,1093,1096,1096,1093,4432
20231220,141200,82098176,1096,1095,1096,1095,40
20231220,141100,82054366,1095,1094,1096,1094,17
20231220,141000,82035750,1096,1094,1096,1094,64
20231220,140900,81965728,1095,1095,1098,1095,13
20231220,140800,81951481,1098,1095,1098,1095,12
20231220,140700,81938335,1098,1098,1098,1098,4
20231220,140600,81933943,1093,1093,1093,1093,0
20231220,140500,81933943,1093,1093,1093,1093,0
20231220,140400,81933943,1093,1093,1093,1093,0
20231220,140300,81933943,1093,1093,1093,1093,0
20231220,140200,81933943,1093,1093,1093,1093,0
20231220,140100,81933943,1093,1093,1093,1093,0
20231220,140000,81933943,1093,1093,1093,1093,4575
20231220,135900,76933468,1093,1095,1095,1093,2114
20231220,135800,74622837,1099,1099,1099,1099,0
20231220,135700,74622837,1099,1099,1099,1099,0
20231220,135600,74622837,1099,1099,1099,1099,9
20231220,135500,74612946,1100,1100,1100,1100,191
20231220,135400,74402846,1101,1101,1101,1101,0
20231220,135300,74402846,1101,1101,1101,1101,0
20231220,135200,74402846,1101,1097,1101,1097,3315
20231220,135100,70760059,1093,1095,1095,1093,50
20231220,135000,70705349,1097,1092,1097,1092,111
20231220,134900,70583627,1097,1097,1097,1097,10
20231220,134800,70572657,1086,1086,1086,1086,0
20231220,134700,70572657,1086,1086,1086,1086,0
20231220,134600,70572657,1086,1086,1086,1086,0
20231220,134500,70572657,1086,1086,1086,1086,0
20231220,134400,70572657,1086,1086,1086,1086,0
20231220,134300,70572657,1086,1086,1086,1086,0
20231220,134200,70572657,1086,1086,1086,1086,0
20231220,134100,70572657,1086,1090,1090,1086,1948
20231220,134000,68452189,1099,1099,1099,1099,3
20231220,133900,68448892,1099,1099,1099,1099,0
20231220,133800,68448892,1099,1099,1099,1099,0
20231220,133700,68448892,1099,1099,1099,1099,0
20231220,133600,68448892,1099,1099,1099,1099,0
20231220,133500,68448892,1099,1099,1099,1099,100
20231220,133400,68338992,1082,1082,1082,1082,0
20231220,133300,68338992,1082,1082,1082,1082,0
20231220,133200,68338992,1082,1082,1082,1082,0
20231220,133100,68338992,1082,1082,1082,1082,0
20231220,133000,68338992,1082,1091,1091,1082,4000
20231220,132900,64001501,1091,1091,1091,1091,0
20231220,132800,64001501,1091,1091,1091,1091,0
20231220,132700,64001501,1091,1091,1091,1091,0
20231220,132600,64001501,1091,1091,1091,1091,0
20231220,132500,64001501,1091,1091,1091,1091,0
20231220,132400,64001501,1091,1095,1095,1091,547
20231220,132300,63403486,1095,1095,1095,1095,0
20231220,132200,63403486,1095,1096,1096,1095,7
20231220,132100,63395815,1099,1099,1099,1099,0
20231220,132000,63395815,1099,1099,1099,1099,0
20231220,131900,63395815,1099,1099,1099,1099,0
20231220,131800,63395815,1099,1099,1099,1099,1
20231220,131700,63394716,1099,1099,1099,1099,5
20231220,131600,63389221,1099,1099,1099,1099,0
20231220,131500,63389221,1099,1099,1099,1099,0
20231220,131400,63389221,1099,1099,1099,1099,0
20231220,131300,63389221,1099,1099,1099,1099,15
20231220,131200,63372736,1099,1099,1099,1099,0
20231220,131100,63372736,1099,1099,1099,1099,0
20231220,131000,63372736,1099,1099,1099,1099,0
20231220,130900,63372736,1099,1099,1099,1099,0
20231220,130800,63372736,1099,1099,1099,1099,0
20231220,130700,63372736,1099,1099,1099,1099,0
20231220,130600,63372736,1099,1099,1099,1099,0
20231220,130500,63372736,1099,1099,1099,1099,0
20231220,130400,63372736,1099,1099,1099,1099,0
20231220,130300,63372736,1099,1099,1099,1099,0
20231220,130200,63372736,1099,1099,1099,1099,0
20231220,130100,63372736,1099,1099,1099,1099,0
20231220,130000,63372736,1099,1099,1099,1099,0
20231220,125900,63372736,1099,1099,1099,1099,50
20231220,125800,63317786,1095,1095,1095,1095,0
20231220,125700,63317786,1095,1095,1095,1095,0
20231220,125600,63317786,1095,1095,1095,1095,0
20231220,125500,63317786,1095,1095,1095,1095,0
20231220,125400,63317786,1095,1095,1095,1095,0
20231220,125300,63317786,1095,1095,1095,1095,0
20231220,125200,63317786,1095,1095,1095,1095,0
20231220,125100,63317786,1095,1095,1095,1095,0
20231220,125000,63317786,1095,1095,1095,1095,10
20231220,124900,63306836,1099,1099,1099,1099,0
20231220,124800,63306836,1099,1099,1099,1099,0
20231220,124700,63306836,1099,1099,1099,1099,0
20231220,124600,63306836,1099,1099,1099,1099,0
20231220,124500,63306836,1099,1099,1099,1099,0
20231220,124400,63306836,1099,1099,1099,1099,0
20231220,124300,63306836,1099,1099,1099,1099,0
20231220,124200,63306836,1099,1099,1099,1099,0
20231220,124100,63306836,1099,1099,1099,1099,0
20231220,124000,63306836,1099,1099,1099,1099,0
20231220,123900,63306836,1099,1099,1099,1099,0
20231220,123800,63306836,1099,1099,1099,1099,0
20231220,123700,63306836,1099,1099,1099,1099,0
20231220,123600,63306836,1099,1099,1099,1099,0
20231220,123500,63306836,1099,1099,1099,1099,0
20231220,123400,63306836,1099,1099,1099,1099,0
20231220,123300,63306836,1099,1099,1099,1099,0
20231220,123200,63306836,1099,1099,1099,1099,0
20231220,123100,63306836,1099,1099,1099,1099,0
20231220,123000,63306836,1099,1099,1099,1099,0
20231220,122900,63306836,1099,1099,1099,1099,0
20231220,122800,63306836,1099,1099,1099,1099,0
20231220,122700,63306836,1099,1099,1099,1099,0
20231220,122600,63306836,1099,1099,1099,1099,10
20231220,122500,63295846,1101,1101,1101,1101,0
20231220,122400,63295846,1101,1101,1101,1101,0
20231220,122300,63295846,1101,1101,1101,1101,0
20231220,122200,63295846,1101,1101,1101,1101,10
20231220,122100,63284836,1101,1101,1101,1101,0
20231220,122000,63284836,1101,1101,1101,1101,0
20231220,121900,63284836,1101,1101,1101,1101,0
20231220,121800,63284836,1101,1101,1101,1101,0
20231220,121700,63284836,1101,1101,1101,1101,0
20231220,121600,63284836,1101,1101,1101,1101,1
20231220,121500,63283735,1100,1100,1100,1100,0
20231220,121400,63283735,1100,1100,1100,1100,0
20231220,121300,63283735,1100,1100,1100,1100,0
20231220,121200,63283735,1100,1100,1100,1100,0
20231220,121100,63283735,1100,1100,1100,1100,4
20231220,121000,63279335,1100,1100,1100,1100,200
20231220,120900,63059335,1101,1101,1101,1101,0
20231220,120800,63059335,1101,1101,1101,1101,0
20231220,120700,63059335,1101,1101,1101,1101,0
20231220,120600,63059335,1101,1101,1101,1101,0
20231220,120500,63059335,1101,1101,1101,1101,0
20231220,120400,63059335,1101,1101,1101,1101,0
20231220,120300,63059335,1101,1101,1101,1101,0
20231220,120200,63059335,1101,1101,1101,1101,0
20231220,120100,63059335,1101,1101,1101,1101,0
20231220,120000,63059335,1101,1101,1101,1101,4541
20231220,115900,58059694,1101,1101,1101,1101,0
20231220,115800,58059694,1101,1101,1101,1101,0
20231220,115700,58059694,1101,1101,1101,1101,2
20231220,115600,58057492,1103,1102,1103,1102,4533
20231220,115500,53058374,1103,1103,1103,1103,0
20231220,115400,53058374,1103,1103,1103,1103,113
20231220,115300,52933735,1100,1100,1100,1100,0
20231220,115200,52933735,1100,1100,1100,1100,100
20231220,115100,52823735,1104,1104,1104,1104,0
20231220,115000,52823735,1104,1104,1104,1104,0
20231220,114900,52823735,1104,1104,1104,1104,0
20231220,114800,52823735,1104,1104,1104,1104,0
20231220,114700,52823735,1104,1104,1104,1104,0
20231220,114600,52823735,1104,1104,1104,1104,0
20231220,114500,52823735,1104,1104,1104,1104,0
20231220,114400,52823735,1104,1104,1104,1104,0
20231220,114300,52823735,1104,1104,1104,1104,0
20231220,114200,52823735,1104,1102,1105,1102,25
20231220,114100,52796152,1102,1102,1102,1102,0
20231220,114000,52796152,1102,1102,1102,1102,0
20231220,113900,52796152,1102,1102,1102,1102,1
20231220,113800,52795050,1102,1102,1102,1102,0
20231220,113700,52795050,1102,1102,1102,1102,1000
20231220,113600,51693050,1101,1101,1101,1101,0
20231220,113500,51693050,1101,1101,1101,1101,1
20231220,113400,51691949,1100,1099,1100,1099,2739
20231220,113300,48679050,1100,1099,1100,1099,30
20231220,113200,48646051,1100,1100,1100,1100,0
20231220,113100,48646051,1100,1100,1100,1100,0
20231220,113000,48646051,1100,1100,1100,1100,0
20231220,112900,48646051,1100,1100,1100,1100,0
20231220,112800,48646051,1100,1100,1100,1100,0
20231220,112700,48646051,1100,1100,1100,1100,0
20231220,112600,48646051,1100,1100,1100,1100,0
20231220,112500,48646051,1100,1100,1100,1100,0
20231220,112400,48646051,1100,1100,1100,1100,0
20231220,112300,48646051,1100,1100,1100,1100,0
20231220,112200,48646051,1100,1100,1100,1100,100
20231220,112100,48536051,1100,1100,1100,1100,0
20231220,112000,48536051,1100,1100,1100,1100,0
20231220,111900,48536051,1100,1099,1100,1099,1000
20231220,111800,47436052,1098,1094,1098,1094,1500
20231220,111700,45791554,1093,1093,1093,1093,0
20231220,111600,45791554,1093,1093,1093,1093,0
20231220,111500,45791554,1093,1093,1093,1093,0
20231220,111400,45791554,1093,1093,1093,1093,0
20231220,111300,45791554,1093,1093,1093,1093,0
20231220,111200,45791554,1093,1093,1093,1093,0
20231220,111100,45791554,1093,1093,1093,1093,5
20231220,111000,45786089,1093,1093,1093,1093,0
20231220,110900,45786089,1093,1093,1093,1093,0
20231220,110800,45786089,1093,1093,1093,1093,0
20231220,110700,45786089,1093,1093,1093,1093,30
20231220,110600,45753299,1092,1092,1092,1092,0
20231220,110500,45753299,1092,1092,1092,1092,0
20231220,110400,45753299,1092,1092,1092,1092,10
20231220,110300,45742379,1092,1092,1092,1092,0
20231220,110200,45742379,1092,1092,1092,1092,0
20231220,110100,45742379,1092,1092,1092,1092,0
20231220,110000,45742379,1092,1092,1092,1092,5
20231220,105900,45736919,1093,1093,1093,1093,0
20231220,105800,45736919,1093,1093,1093,1093,0
20231220,105700,45736919,1093,1093,1093,1093,10
20231220,105600,45725989,1094,1094,1094,1094,0
20231220,105500,45725989,1094,1094,1094,1094,0
20231220,105400,45725989,1094,1094,1094,1094,13
20231220,105300,45711767,1093,1093,1094,1093,1718
20231220,105200,43833381,1093,1093,1093,1093,10
20231220,105100,43822451,1090,1090,1090,1090,110
20231220,105000,43702551,1085,1085,1085,1085,14
20231220,104900,43687361,1085,1085,1085,1085,516
20231220,104800,43127501,1085,1085,1085,1085,9
20231220,104700,43117736,1093,1093,1093,1093,0
20231220,104600,43117736,1093,1092,1093,1092,2
20231220,104500,43115551,1084,1088,1088,1082,1741
20231220,104400,41229858,1093,1093,1093,1093,0
20231220,104300,41229858,1093,1093,1093,1093,0
20231220,104200,41229858,1093,1093,1093,1093,0
20231220,104100,41229858,1093,1093,1093,1093,0
20231220,104000,41229858,1093,1093,1093,1093,1
20231220,103900,41228765,1084,1090,1090,1084,400
20231220,103800,40794565,1091,1091,1091,1091,200
20231220,103700,40576365,1091,1091,1091,1091,10
20231220,103600,40565455,1091,1091,1091,1090,204
20231220,103500,40343048,1083,1083,1083,1083,0
20231220,103400,40343048,1083,1083,1083,1083,0
20231220,103300,40343048,1083,1086,1086,1083,1700
20231220,103200,38499828,1095,1095,1095,1095,0
20231220,103100,38499828,1095,1095,1095,1095,3
20231220,103000,38496543,1097,1097,1097,1097,0
20231220,102900,38496543,1097,1097,1097,1097,0
20231220,102800,38496543,1097,1097,1097,1097,4
20231220,102700,38492155,1084,1088,1088,1084,5330
20231220,102600,32697962,1089,1091,1091,1089,2000
20231220,102500,30519528,1105,1099,1105,1087,3102
20231220,102400,27128973,1108,1108,1108,1108,0
20231220,102300,27128973,1108,1108,1108,1108,0
20231220,102200,27128973,1108,1108,1108,1108,0
20231220,102100,27128973,1108,1100,1108,1099,3009
20231220,102000,23820433,1101,1107,1107,1100,5196
20231220,101900,18096255,1106,1107,1107,1106,2000
20231220,101800,15884254,1111,1111,1111,1111,30
20231220,101700,15850924,1111,1111,1111,1111,4
20231220,101600,15846480,1114,1114,1114,1114,0
20231220,101500,15846480,1114,1114,1114,1114,0
20231220,101400,15846480,1114,1114,1114,1114,0
20231220,101300,15846480,1114,1114,1114,1114,0
20231220,101200,15846480,1114,1107,1114,1107,473
20231220,101100,15322848,1114,1114,1114,1114,0
20231220,101000,15322848,1114,1107,1114,1107,4
20231220,100900,15318406,1114,1114,1114,1114,0
20231220,100800,15318406,1114,1114,1114,1114,0
20231220,100700,15318406,1114,1114,1114,1114,4
20231220,100600,15313950,1107,1107,1107,1107,1
20231220,100500,15312843,1114,1114,1114,1114,0
20231220,100400,15312843,1114,1114,1114,1114,0
20231220,100300,15312843,1114,1114,1114,1110,527
20231220,100200,14727823,1114,1114,1114,1114,0
20231220,100100,14727823,1114,1114,1114,1114,4
20231220,100000,14723367,1113,1113,1113,1113,0
20231220,095900,14723367,1113,1113,1113,1113,0
20231220,095800,14723367,1113,1113,1113,1113,5
20231220,095700,14717802,1114,1114,1114,1114,0
20231220,095600,14717802,1114,1114,1114,1114,0
20231220,095500,14717802,1114,1114,1114,1114,0
20231220,095400,14717802,1114,1114,1114,1114,0
20231220,095300,14717802,1114,1114,1114,1114,4
20231220,095200,14713346,1110,1112,1112,1110,847
20231220,095100,13772653,1114,1114,1114,1114,0
20231220,095000,13772653,1114,1114,1114,1114,0
20231220,094900,13772653,1114,1112,1114,1112,13
20231220,094800,13758189,1114,1114,1114,1114,0
20231220,094700,13758189,1114,1112,1114,1112,118
20231220,094600,13626949,1112,1113,1113,1112,160
20231220,094500,13448878,1113,1113,1113,1113,0
20231220,094400,13448878,1113,1113,1113,1113,96
20231220,094300,13342030,1113,1113,1113,1113,10
20231220,094200,13330900,1114,1114,1114,1114,0
20231220,094100,13330900,1114,1115,1115,1114,543
20231220,094000,12725540,1117,1117,1117,1117,0
20231220,093900,12725540,1117,1117,1117,1117,1
20231220,093800,12724423,1117,1117,1117,1117,0
20231220,093700,12724423,1117,1117,1117,1117,1
20231220,093600,12723306,1115,1115,1115,1115,0
20231220,093500,12723306,1115,1117,1117,1115,270
20231220,093400,12422131,1117,1117,1117,1117,0
20231220,093300,12422131,1117,1118,1118,1117,2
20231220,093200,12419896,1118,1118,1118,1118,1
20231220,093100,12418778,1118,1117,1118,1117,4
20231220,093000,12414309,1117,1117,1117,1117,5
20231220,092900,12408724,1119,1119,1119,1119,3
20231220,092800,12405367,1118,1118,1119,1118,1927
20231220,092700,10249196,1119,1119,1119,1118,2899
20231220,092600,7005223,1118,1119,1119,1118,131
20231220,092500,6858636,1119,1118,1119,1118,4
20231220,092400,6854161,1115,1115,1115,1115,0
20231220,092300,6854161,1115,1115,1115,1115,1
20231220,092200,6853046,1115,1115,1115,1115,0
20231220,092100,6853046,1115,1115,1115,1115,0
20231220,092000,6853046,1115,1115,1115,1115,0
20231220,091900,6853046,1115,1115,1115,1115,0
20231220,091800,6853046,1115,1115,1115,1115,0
20231220,091700,6853046,1115,1115,1115,1115,915
20231220,091600,5832821,1115,1115,1115,1115,0
20231220,091500,5832821,1115,1115,1115,1115,0
20231220,091400,5832821,1115,1115,1115,1115,0
20231220,091300,5832821,1115,1116,1116,1114,362
20231220,091200,5429441,1115,1115,1115,1115,0
20231220,091100,5429441,1115,1117,1117,1114,1803
20231220,091000,3419794,1118,1120,1120,1118,612
20231220,090900,2734444,1120,1121,1121,1120,1055
20231220,090800,1551794,1124,1124,1124,1124,1
20231220,090700,1550670,1125,1125,1125,1125,0
20231220,090600,1550670,1125,1125,1125,1125,0
20231220,090500,1550670,1125,1125,1125,1125,0
20231220,090400,1550670,1125,1125,1125,1125,301
20231220,090300,1212045,1125,1121,1125,1121,1021
20231220,090200,67500,1125,1125,1125,1125,5
20231220,090100,61875,1125,1125,1125,1125,0
20231220,090000,61875,1125,1125,1125,1125,55