KissMeData/106240/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,200700,74619496,1726,1726,1726,1726,1156
20231214,200600,74619496,1726,1726,1726,1726,0
20231214,200500,74619496,1726,1726,1726,1726,0
20231214,200400,74619496,1726,1726,1726,1726,0
20231214,200300,74619496,1726,1726,1726,1726,0
20231214,200200,74619496,1726,1726,1726,1726,0
20231214,200100,74619496,1726,1726,1726,1726,0
20231214,200000,74619496,1726,1726,1726,1726,0
20231214,195900,74619496,1726,1726,1726,1726,0
20231214,195800,74619496,1726,1726,1726,1726,0
20231214,195700,74619496,1726,1726,1726,1726,0
20231214,195600,74619496,1726,1726,1726,1726,0
20231214,195500,74619496,1726,1726,1726,1726,0
20231214,195400,74619496,1726,1726,1726,1726,0
20231214,195300,74619496,1726,1726,1726,1726,0
20231214,195200,74619496,1726,1726,1726,1726,0
20231214,195100,74619496,1726,1726,1726,1726,0
20231214,195000,74619496,1726,1726,1726,1726,0
20231214,194900,74619496,1726,1726,1726,1726,0
20231214,194800,74619496,1726,1726,1726,1726,0
20231214,194700,74619496,1726,1726,1726,1726,0
20231214,194600,74619496,1726,1726,1726,1726,0
20231214,194500,74619496,1726,1726,1726,1726,0
20231214,194400,74619496,1726,1726,1726,1726,0
20231214,194300,74619496,1726,1726,1726,1726,0
20231214,194200,74619496,1726,1726,1726,1726,0
20231214,194100,74619496,1726,1726,1726,1726,0
20231214,194000,74619496,1726,1726,1726,1726,0
20231214,193900,74619496,1726,1726,1726,1726,0
20231214,193800,74619496,1726,1726,1726,1726,0
20231214,193700,74619496,1726,1726,1726,1726,1156
20231214,193600,74619496,1726,1726,1726,1726,0
20231214,193500,74619496,1726,1726,1726,1726,0
20231214,193400,74619496,1726,1726,1726,1726,0
20231214,193300,74619496,1726,1726,1726,1726,0
20231214,193200,74619496,1726,1726,1726,1726,0
20231214,193100,74619496,1726,1726,1726,1726,0
20231214,193000,74619496,1726,1726,1726,1726,0
20231214,192900,74619496,1726,1726,1726,1726,0
20231214,192800,74619496,1726,1726,1726,1726,0
20231214,192700,74619496,1726,1726,1726,1726,0
20231214,192600,74619496,1726,1726,1726,1726,0
20231214,192500,74619496,1726,1726,1726,1726,0
20231214,192400,74619496,1726,1726,1726,1726,0
20231214,192300,74619496,1726,1726,1726,1726,0
20231214,192200,74619496,1726,1726,1726,1726,0
20231214,192100,74619496,1726,1726,1726,1726,0
20231214,192000,74619496,1726,1726,1726,1726,0
20231214,191900,74619496,1726,1726,1726,1726,0
20231214,191800,74619496,1726,1726,1726,1726,0
20231214,191700,74619496,1726,1726,1726,1726,0
20231214,191600,74619496,1726,1726,1726,1726,0
20231214,191500,74619496,1726,1726,1726,1726,0
20231214,191400,74619496,1726,1726,1726,1726,0
20231214,191300,74619496,1726,1726,1726,1726,0
20231214,191200,74619496,1726,1726,1726,1726,0
20231214,191100,74619496,1726,1726,1726,1726,0
20231214,191000,74619496,1726,1726,1726,1726,0
20231214,190900,74619496,1726,1726,1726,1726,0
20231214,190800,74619496,1726,1726,1726,1726,0
20231214,190700,74619496,1726,1726,1726,1726,1156
20231214,190600,74619496,1726,1726,1726,1726,0
20231214,190500,74619496,1726,1726,1726,1726,0
20231214,190400,74619496,1726,1726,1726,1726,0
20231214,190300,74619496,1726,1726,1726,1726,0
20231214,190200,74619496,1726,1726,1726,1726,0
20231214,190100,74619496,1726,1726,1726,1726,0
20231214,190000,74619496,1726,1726,1726,1726,0
20231214,185900,74619496,1726,1726,1726,1726,0
20231214,185800,74619496,1726,1726,1726,1726,0
20231214,185700,74619496,1726,1726,1726,1726,0
20231214,185600,74619496,1726,1726,1726,1726,0
20231214,185500,74619496,1726,1726,1726,1726,0
20231214,185400,74619496,1726,1726,1726,1726,0
20231214,185300,74619496,1726,1726,1726,1726,0
20231214,185200,74619496,1726,1726,1726,1726,0
20231214,185100,74619496,1726,1726,1726,1726,0
20231214,185000,74619496,1726,1726,1726,1726,0
20231214,184900,74619496,1726,1726,1726,1726,0
20231214,184800,74619496,1726,1726,1726,1726,0
20231214,184700,74619496,1726,1726,1726,1726,0
20231214,184600,74619496,1726,1726,1726,1726,0
20231214,184500,74619496,1726,1726,1726,1726,0
20231214,184400,74619496,1726,1726,1726,1726,0
20231214,184300,74619496,1726,1726,1726,1726,0
20231214,184200,74619496,1726,1726,1726,1726,0
20231214,184100,74619496,1726,1726,1726,1726,0
20231214,184000,74619496,1726,1726,1726,1726,0
20231214,183900,74619496,1726,1726,1726,1726,0
20231214,183800,74619496,1726,1726,1726,1726,0
20231214,183700,74619496,1726,1726,1726,1726,1156
20231214,183600,74619496,1726,1726,1726,1726,0
20231214,183500,74619496,1726,1726,1726,1726,0
20231214,183400,74619496,1726,1726,1726,1726,0
20231214,183300,74619496,1726,1726,1726,1726,0
20231214,183200,74619496,1726,1726,1726,1726,0
20231214,183100,74619496,1726,1726,1726,1726,0
20231214,183000,74619496,1726,1726,1726,1726,0
20231214,182900,74619496,1726,1726,1726,1726,0
20231214,182800,74619496,1726,1726,1726,1726,0
20231214,182700,74619496,1726,1726,1726,1726,0
20231214,182600,74619496,1726,1726,1726,1726,0
20231214,182500,74619496,1726,1726,1726,1726,0
20231214,182400,74619496,1726,1726,1726,1726,0
20231214,182300,74619496,1726,1726,1726,1726,0
20231214,182200,74619496,1726,1726,1726,1726,0
20231214,182100,74619496,1726,1726,1726,1726,0
20231214,182000,74619496,1726,1726,1726,1726,0
20231214,181900,74619496,1726,1726,1726,1726,0
20231214,181800,74619496,1726,1726,1726,1726,0
20231214,181700,74619496,1726,1726,1726,1726,0
20231214,181600,74619496,1726,1726,1726,1726,0
20231214,181500,74619496,1726,1726,1726,1726,0
20231214,181400,74619496,1726,1726,1726,1726,0
20231214,181300,74619496,1726,1726,1726,1726,0
20231214,181200,74619496,1726,1726,1726,1726,0
20231214,181100,74619496,1726,1726,1726,1726,0
20231214,181000,74619496,1726,1726,1726,1726,0
20231214,180900,74619496,1726,1726,1726,1726,0
20231214,180800,74619496,1726,1726,1726,1726,0
20231214,180700,74619496,1726,1726,1726,1726,1156
20231214,180600,74619496,1726,1726,1726,1726,0
20231214,180500,74619496,1726,1726,1726,1726,0
20231214,180400,74619496,1726,1726,1726,1726,0
20231214,180300,74619496,1726,1726,1726,1726,0
20231214,180200,74619496,1726,1726,1726,1726,0
20231214,180100,74619496,1726,1726,1726,1726,0
20231214,180000,74619496,1726,1726,1726,1726,0
20231214,175900,74619496,1726,1726,1726,1726,0
20231214,175800,74619496,1726,1726,1726,1726,0
20231214,175700,74619496,1726,1726,1726,1726,0
20231214,175600,74619496,1726,1726,1726,1726,0
20231214,175500,74619496,1726,1726,1726,1726,0
20231214,175400,74619496,1726,1726,1726,1726,0
20231214,175300,74619496,1726,1726,1726,1726,0
20231214,175200,74619496,1726,1726,1726,1726,0
20231214,175100,74619496,1726,1726,1726,1726,0
20231214,175000,74619496,1726,1726,1726,1726,0
20231214,174900,74619496,1726,1726,1726,1726,0
20231214,174800,74619496,1726,1726,1726,1726,0
20231214,174700,74619496,1726,1726,1726,1726,0
20231214,174600,74619496,1726,1726,1726,1726,0
20231214,174500,74619496,1726,1726,1726,1726,0
20231214,174400,74619496,1726,1726,1726,1726,0
20231214,174300,74619496,1726,1726,1726,1726,0
20231214,174200,74619496,1726,1726,1726,1726,0
20231214,174100,74619496,1726,1726,1726,1726,0
20231214,174000,74619496,1726,1726,1726,1726,0
20231214,173900,74619496,1726,1726,1726,1726,0
20231214,173800,74619496,1726,1726,1726,1726,0
20231214,173700,74619496,1726,1726,1726,1726,1156
20231214,173600,74619496,1726,1726,1726,1726,0
20231214,173500,74619496,1726,1726,1726,1726,0
20231214,173400,74619496,1726,1726,1726,1726,0
20231214,173300,74619496,1726,1726,1726,1726,0
20231214,173200,74619496,1726,1726,1726,1726,0
20231214,173100,74619496,1726,1726,1726,1726,0
20231214,173000,74619496,1726,1726,1726,1726,0
20231214,172900,74619496,1726,1726,1726,1726,0
20231214,172800,74619496,1726,1726,1726,1726,0
20231214,172700,74619496,1726,1726,1726,1726,0
20231214,172600,74619496,1726,1726,1726,1726,0
20231214,172500,74619496,1726,1726,1726,1726,0
20231214,172400,74619496,1726,1726,1726,1726,0
20231214,172300,74619496,1726,1726,1726,1726,0
20231214,172200,74619496,1726,1726,1726,1726,0
20231214,172100,74619496,1726,1726,1726,1726,0
20231214,172000,74619496,1726,1726,1726,1726,0
20231214,171900,74619496,1726,1726,1726,1726,0
20231214,171800,74619496,1726,1726,1726,1726,0
20231214,171700,74619496,1726,1726,1726,1726,0
20231214,171600,74619496,1726,1726,1726,1726,0
20231214,171500,74619496,1726,1726,1726,1726,0
20231214,171400,74619496,1726,1726,1726,1726,0
20231214,171300,74619496,1726,1726,1726,1726,0
20231214,171200,74619496,1726,1726,1726,1726,0
20231214,171100,74619496,1726,1726,1726,1726,0
20231214,171000,74619496,1726,1726,1726,1726,0
20231214,170900,74619496,1726,1726,1726,1726,0
20231214,170800,74619496,1726,1726,1726,1726,0
20231214,170700,74619496,1726,1726,1726,1726,1156
20231214,170600,74619496,1726,1726,1726,1726,0
20231214,170500,74619496,1726,1726,1726,1726,0
20231214,170400,74619496,1726,1726,1726,1726,0
20231214,170300,74619496,1726,1726,1726,1726,0
20231214,170200,74619496,1726,1726,1726,1726,0
20231214,170100,74619496,1726,1726,1726,1726,0
20231214,170000,74619496,1726,1726,1726,1726,0
20231214,165900,74619496,1726,1726,1726,1726,0
20231214,165800,74619496,1726,1726,1726,1726,0
20231214,165700,74619496,1726,1726,1726,1726,0
20231214,165600,74619496,1726,1726,1726,1726,0
20231214,165500,74619496,1726,1726,1726,1726,0
20231214,165400,74619496,1726,1726,1726,1726,0
20231214,165300,74619496,1726,1726,1726,1726,0
20231214,165200,74619496,1726,1726,1726,1726,0
20231214,165100,74619496,1726,1726,1726,1726,0
20231214,165000,74619496,1726,1726,1726,1726,0
20231214,164900,74619496,1726,1726,1726,1726,0
20231214,164800,74619496,1726,1726,1726,1726,0
20231214,164700,74619496,1726,1726,1726,1726,0
20231214,164600,74619496,1726,1726,1726,1726,0
20231214,164500,74619496,1726,1726,1726,1726,0
20231214,164400,74619496,1726,1726,1726,1726,0
20231214,164300,74619496,1726,1726,1726,1726,0
20231214,164200,74619496,1726,1726,1726,1726,0
20231214,164100,74619496,1726,1726,1726,1726,0
20231214,164000,74619496,1726,1726,1726,1726,0
20231214,163900,74619496,1726,1726,1726,1726,0
20231214,163800,74619496,1726,1726,1726,1726,0
20231214,163700,74619496,1726,1726,1726,1726,1156
20231214,163600,74619496,1726,1726,1726,1726,0
20231214,163500,74619496,1726,1726,1726,1726,0
20231214,163400,74619496,1726,1726,1726,1726,0
20231214,163300,74619496,1726,1726,1726,1726,0
20231214,163200,74619496,1726,1726,1726,1726,0
20231214,163100,74619496,1726,1726,1726,1726,0
20231214,163000,74619496,1726,1726,1726,1726,0
20231214,162900,74619496,1726,1726,1726,1726,0
20231214,162800,74619496,1726,1726,1726,1726,0
20231214,162700,74619496,1726,1726,1726,1726,0
20231214,162600,74619496,1726,1726,1726,1726,0
20231214,162500,74619496,1726,1726,1726,1726,0
20231214,162400,74619496,1726,1726,1726,1726,0
20231214,162300,74619496,1726,1726,1726,1726,0
20231214,162200,74619496,1726,1726,1726,1726,0
20231214,162100,74619496,1726,1726,1726,1726,0
20231214,162000,74619496,1726,1726,1726,1726,0
20231214,161900,74619496,1726,1726,1726,1726,0
20231214,161800,74619496,1726,1726,1726,1726,0
20231214,161700,74619496,1726,1726,1726,1726,0
20231214,161600,74619496,1726,1726,1726,1726,0
20231214,161500,74619496,1726,1726,1726,1726,0
20231214,161400,74619496,1726,1726,1726,1726,0
20231214,161300,74619496,1726,1726,1726,1726,0
20231214,161200,74619496,1726,1726,1726,1726,0
20231214,161100,74619496,1726,1726,1726,1726,0
20231214,161000,74619496,1726,1726,1726,1726,0
20231214,160900,74619496,1726,1726,1726,1726,0
20231214,160800,74619496,1726,1726,1726,1726,0
20231214,160700,74619496,1726,1726,1726,1726,1156
20231214,160600,74619496,1726,1726,1726,1726,0
20231214,160500,74619496,1726,1726,1726,1726,0
20231214,160400,74619496,1726,1726,1726,1726,0
20231214,160300,74619496,1726,1726,1726,1726,0
20231214,160200,74619496,1726,1726,1726,1726,0
20231214,160100,74619496,1726,1726,1726,1726,0
20231214,160000,74619496,1726,1726,1726,1726,0
20231214,155900,74619496,1726,1726,1726,1726,0
20231214,155800,74619496,1726,1726,1726,1726,0
20231214,155700,74619496,1726,1726,1726,1726,0
20231214,155600,74619496,1726,1726,1726,1726,0
20231214,155500,74619496,1726,1726,1726,1726,0
20231214,155400,74619496,1726,1726,1726,1726,0
20231214,155300,74619496,1726,1726,1726,1726,0
20231214,155200,74619496,1726,1726,1726,1726,0
20231214,155100,74619496,1726,1726,1726,1726,0
20231214,155000,74619496,1726,1726,1726,1726,0
20231214,154900,74619496,1726,1726,1726,1726,0
20231214,154800,74619496,1726,1726,1726,1726,0
20231214,154700,74619496,1726,1726,1726,1726,0
20231214,154600,74619496,1726,1726,1726,1726,0
20231214,154500,74619496,1726,1726,1726,1726,0
20231214,154400,74619496,1726,1726,1726,1726,0
20231214,154300,74619496,1726,1726,1726,1726,0
20231214,154200,74619496,1726,1726,1726,1726,0
20231214,154100,74619496,1726,1726,1726,1726,0
20231214,154000,74619496,1726,1726,1726,1726,0
20231214,153900,74619496,1726,1726,1726,1726,0
20231214,153800,74619496,1726,1726,1726,1726,0
20231214,153700,74619496,1726,1726,1726,1726,1156
20231214,153600,74619496,1726,1726,1726,1726,0
20231214,153500,74619496,1726,1726,1726,1726,0
20231214,153400,74619496,1726,1726,1726,1726,0
20231214,153300,74619496,1726,1726,1726,1726,0
20231214,153200,74619496,1726,1726,1726,1726,0
20231214,153100,74619496,1726,1726,1726,1726,0
20231214,153000,74619496,1726,1726,1726,1726,1156
20231214,152900,72624240,1726,1726,1726,1726,0
20231214,152800,72624240,1726,1726,1726,1726,0
20231214,152700,72624240,1726,1726,1726,1726,0
20231214,152600,72624240,1726,1726,1726,1726,0
20231214,152500,72624240,1726,1726,1726,1726,0
20231214,152400,72624240,1726,1726,1726,1726,0
20231214,152300,72624240,1726,1726,1726,1726,0
20231214,152200,72624240,1726,1726,1726,1726,0
20231214,152100,72624240,1726,1726,1726,1726,0
20231214,152000,72624240,1726,1726,1726,1726,0
20231214,151900,72624240,1726,1727,1727,1726,128
20231214,151800,72403189,1728,1726,1728,1726,140
20231214,151700,72161291,1726,1726,1726,1726,8
20231214,151600,72147483,1726,1727,1727,1726,229
20231214,151500,71752009,1726,1726,1726,1726,3
20231214,151400,71746831,1726,1727,1727,1726,15
20231214,151300,71720929,1727,1727,1727,1726,68
20231214,151200,71603495,1727,1727,1727,1726,7
20231214,151100,71591407,1727,1727,1727,1727,2
20231214,151000,71587953,1727,1727,1727,1727,0
20231214,150900,71587953,1727,1727,1727,1727,10
20231214,150800,71570683,1726,1726,1726,1726,0
20231214,150700,71570683,1726,1726,1726,1726,0
20231214,150600,71570683,1726,1726,1726,1726,0
20231214,150500,71570683,1726,1726,1726,1726,4
20231214,150400,71563779,1726,1726,1727,1726,23
20231214,150300,71524060,1726,1726,1726,1726,10
20231214,150200,71506800,1727,1727,1727,1727,0
20231214,150100,71506800,1727,1727,1727,1727,0
20231214,150000,71506800,1727,1727,1727,1727,0
20231214,145900,71506800,1727,1727,1727,1727,62
20231214,145800,71399726,1727,1727,1727,1727,193
20231214,145700,71066415,1727,1728,1728,1727,68
20231214,145600,70948921,1728,1728,1728,1728,10
20231214,145500,70931641,1728,1728,1728,1728,0
20231214,145400,70931641,1728,1726,1728,1723,16622
20231214,145300,42282530,1726,1726,1726,1726,131
20231214,145200,42056424,1726,1727,1727,1726,347
20231214,145100,41457424,1728,1728,1728,1728,29
20231214,145000,41407312,1727,1727,1727,1727,0
20231214,144900,41407312,1727,1727,1727,1727,0
20231214,144800,41407312,1727,1727,1727,1727,0
20231214,144700,41407312,1727,1727,1727,1727,0
20231214,144600,41407312,1727,1727,1727,1727,213
20231214,144500,41039461,1728,1728,1728,1728,17
20231214,144400,41010085,1728,1728,1728,1728,100
20231214,144300,40837285,1728,1728,1728,1728,25
20231214,144200,40794085,1728,1728,1728,1728,6
20231214,144100,40783717,1728,1728,1728,1728,94
20231214,144000,40621285,1728,1728,1728,1728,0
20231214,143900,40621285,1728,1728,1728,1728,0
20231214,143800,40621285,1728,1728,1728,1728,0
20231214,143700,40621285,1728,1728,1728,1728,0
20231214,143600,40621285,1728,1728,1728,1728,1
20231214,143500,40619557,1728,1728,1728,1728,0
20231214,143400,40619557,1728,1728,1728,1728,0
20231214,143300,40619557,1728,1728,1728,1728,0
20231214,143200,40619557,1728,1728,1728,1728,0
20231214,143100,40619557,1728,1728,1728,1728,32
20231214,143000,40564261,1727,1727,1727,1727,1
20231214,142900,40562534,1727,1727,1727,1727,10
20231214,142800,40545264,1728,1728,1728,1727,212
20231214,142700,40178936,1728,1728,1728,1728,15
20231214,142600,40153016,1728,1728,1728,1728,4
20231214,142500,40146104,1727,1727,1727,1727,0
20231214,142400,40146104,1727,1727,1727,1727,0
20231214,142300,40146104,1727,1727,1727,1727,33
20231214,142200,40089113,1728,1728,1728,1728,2
20231214,142100,40085657,1728,1728,1728,1728,29
20231214,142000,40035545,1728,1728,1728,1728,0
20231214,141900,40035545,1728,1728,1728,1728,0
20231214,141800,40035545,1728,1728,1728,1728,0
20231214,141700,40035545,1728,1728,1728,1728,0
20231214,141600,40035545,1728,1728,1728,1728,0
20231214,141500,40035545,1728,1728,1728,1728,100
20231214,141400,39862745,1728,1728,1728,1728,10
20231214,141300,39845465,1728,1728,1728,1728,8
20231214,141200,39831641,1728,1728,1728,1728,0
20231214,141100,39831641,1728,1728,1728,1728,39
20231214,141000,39764249,1727,1727,1727,1727,453
20231214,140900,38981918,1727,1727,1727,1727,0
20231214,140800,38981918,1727,1727,1727,1727,0
20231214,140700,38981918,1727,1727,1727,1727,6
20231214,140600,38971556,1728,1728,1728,1728,0
20231214,140500,38971556,1728,1728,1728,1728,1
20231214,140400,38969828,1728,1728,1728,1728,3
20231214,140300,38964644,1728,1728,1728,1728,0
20231214,140200,38964644,1728,1728,1728,1728,3
20231214,140100,38959460,1728,1728,1728,1728,32
20231214,140000,38904164,1728,1728,1728,1728,64
20231214,135900,38793572,1728,1728,1728,1728,1
20231214,135800,38791844,1728,1728,1728,1728,193
20231214,135700,38458340,1727,1727,1727,1727,0
20231214,135600,38458340,1727,1727,1727,1727,0
20231214,135500,38458340,1727,1727,1727,1727,1
20231214,135400,38456613,1728,1728,1728,1728,0
20231214,135300,38456613,1728,1728,1728,1728,6
20231214,135200,38446245,1728,1728,1728,1728,0
20231214,135100,38446245,1728,1728,1728,1728,29
20231214,135000,38396133,1728,1728,1728,1728,1
20231214,134900,38394405,1727,1727,1727,1727,0
20231214,134800,38394405,1727,1727,1727,1727,49
20231214,134700,38309782,1728,1728,1728,1728,10
20231214,134600,38292502,1727,1727,1727,1727,0
20231214,134500,38292502,1727,1727,1727,1727,1
20231214,134400,38290775,1728,1728,1728,1728,0
20231214,134300,38290775,1728,1728,1728,1728,0
20231214,134200,38290775,1728,1728,1728,1728,107
20231214,134100,38105879,1728,1727,1728,1727,29
20231214,134000,38055786,1726,1726,1726,1726,0
20231214,133900,38055786,1726,1726,1726,1726,0
20231214,133800,38055786,1726,1726,1726,1726,4
20231214,133700,38048882,1727,1727,1727,1727,0
20231214,133600,38048882,1727,1727,1727,1727,0
20231214,133500,38048882,1727,1727,1727,1727,8
20231214,133400,38035066,1727,1727,1727,1727,0
20231214,133300,38035066,1727,1727,1727,1727,13
20231214,133200,38012615,1727,1727,1727,1727,123
20231214,133100,37800194,1728,1728,1728,1728,29
20231214,133000,37750082,1728,1728,1728,1728,1
20231214,132900,37748354,1728,1728,1728,1728,193
20231214,132800,37414850,1732,1732,1732,1732,0
20231214,132700,37414850,1732,1732,1732,1732,0
20231214,132600,37414850,1732,1732,1732,1732,0
20231214,132500,37414850,1732,1732,1732,1732,0
20231214,132400,37414850,1732,1732,1732,1732,1472
20231214,132300,34865346,1732,1732,1732,1732,1
20231214,132200,34863614,1732,1732,1732,1732,1
20231214,132100,34861882,1734,1733,1734,1733,29
20231214,132000,34811598,1732,1732,1732,1732,8
20231214,131900,34797742,1732,1732,1732,1732,8
20231214,131800,34783886,1732,1732,1734,1732,218
20231214,131700,34405890,1732,1732,1732,1732,4
20231214,131600,34398962,1732,1733,1733,1732,128
20231214,131500,34177142,1733,1733,1733,1733,0
20231214,131400,34177142,1733,1733,1733,1733,0
20231214,131300,34177142,1733,1733,1733,1733,0
20231214,131200,34177142,1733,1733,1733,1733,0
20231214,131100,34177142,1733,1733,1733,1733,29
20231214,131000,34126885,1733,1733,1733,1733,0
20231214,130900,34126885,1733,1733,1733,1733,0
20231214,130800,34126885,1733,1733,1733,1733,2
20231214,130700,34123419,1733,1733,1733,1733,50
20231214,130600,34036769,1732,1732,1732,1732,0
20231214,130500,34036769,1732,1732,1732,1732,0
20231214,130400,34036769,1732,1732,1732,1732,0
20231214,130300,34036769,1732,1732,1732,1732,1
20231214,130200,34035037,1733,1733,1733,1733,0
20231214,130100,34035037,1733,1732,1733,1732,30
20231214,130000,33983056,1728,1728,1728,1728,0
20231214,125900,33983056,1728,1728,1728,1728,0
20231214,125800,33983056,1728,1729,1729,1728,508
20231214,125700,33105083,1733,1733,1733,1733,0
20231214,125600,33105083,1733,1733,1733,1733,0
20231214,125500,33105083,1733,1733,1733,1733,0
20231214,125400,33105083,1733,1729,1733,1729,200
20231214,125300,32759171,1729,1729,1729,1729,0
20231214,125200,32759171,1729,1729,1729,1729,51
20231214,125100,32670992,1729,1729,1729,1729,29
20231214,125000,32620851,1728,1728,1728,1728,0
20231214,124900,32620851,1728,1728,1728,1728,0
20231214,124800,32620851,1728,1728,1728,1728,60
20231214,124700,32517171,1729,1729,1729,1729,0
20231214,124600,32517171,1729,1729,1729,1729,0
20231214,124500,32517171,1729,1729,1729,1729,0
20231214,124400,32517171,1729,1729,1729,1729,0
20231214,124300,32517171,1729,1729,1729,1729,0
20231214,124200,32517171,1729,1729,1729,1729,0
20231214,124100,32517171,1729,1729,1729,1729,30
20231214,124000,32465301,1728,1728,1728,1728,4
20231214,123900,32458389,1729,1729,1729,1729,102
20231214,123800,32282031,1729,1729,1729,1729,0
20231214,123700,32282031,1729,1729,1729,1729,55
20231214,123600,32186936,1728,1728,1728,1728,14
20231214,123500,32162744,1729,1729,1729,1729,0
20231214,123400,32162744,1729,1729,1729,1729,0
20231214,123300,32162744,1729,1729,1729,1729,0
20231214,123200,32162744,1729,1729,1729,1729,0
20231214,123100,32162744,1729,1729,1729,1729,31
20231214,123000,32109145,1729,1729,1729,1729,0
20231214,122900,32109145,1729,1729,1729,1729,14
20231214,122800,32084939,1728,1728,1728,1728,0
20231214,122700,32084939,1728,1728,1728,1728,0
20231214,122600,32084939,1728,1728,1728,1728,45
20231214,122500,32007179,1729,1729,1729,1729,0
20231214,122400,32007179,1729,1729,1729,1729,0
20231214,122300,32007179,1729,1729,1729,1729,0
20231214,122200,32007179,1729,1729,1729,1729,0
20231214,122100,32007179,1729,1729,1729,1729,30
20231214,122000,31955309,1727,1727,1727,1727,0
20231214,121900,31955309,1727,1727,1727,1727,0
20231214,121800,31955309,1727,1727,1727,1727,0
20231214,121700,31955309,1727,1728,1728,1727,289
20231214,121600,31456205,1728,1728,1728,1728,0
20231214,121500,31456205,1728,1728,1728,1728,0
20231214,121400,31456205,1728,1728,1728,1728,0
20231214,121300,31456205,1728,1728,1728,1728,1
20231214,121200,31454477,1728,1729,1729,1728,3
20231214,121100,31449292,1729,1729,1730,1729,31
20231214,121000,31395679,1724,1725,1725,1724,453
20231214,120900,30614259,1725,1725,1725,1725,0
20231214,120800,30614259,1725,1725,1725,1725,0
20231214,120700,30614259,1725,1725,1725,1725,0
20231214,120600,30614259,1725,1725,1725,1725,0
20231214,120500,30614259,1725,1725,1725,1725,0
20231214,120400,30614259,1725,1725,1725,1725,0
20231214,120300,30614259,1725,1725,1725,1725,0
20231214,120200,30614259,1725,1725,1725,1725,0
20231214,120100,30614259,1725,1732,1733,1725,88
20231214,120000,30462195,1734,1734,1734,1734,0
20231214,115900,30462195,1734,1734,1734,1734,0
20231214,115800,30462195,1734,1734,1734,1734,0
20231214,115700,30462195,1734,1734,1734,1734,0
20231214,115600,30462195,1734,1734,1734,1734,0
20231214,115500,30462195,1734,1734,1734,1734,0
20231214,115400,30462195,1734,1734,1734,1734,0
20231214,115300,30462195,1734,1734,1734,1734,0
20231214,115200,30462195,1734,1734,1734,1734,7
20231214,115100,30450057,1734,1732,1734,1732,40
20231214,115000,30380699,1725,1725,1725,1725,0
20231214,114900,30380699,1725,1725,1725,1725,0
20231214,114800,30380699,1725,1725,1725,1725,10
20231214,114700,30363449,1725,1725,1725,1725,0
20231214,114600,30363449,1725,1725,1725,1725,0
20231214,114500,30363449,1725,1726,1726,1725,62
20231214,114400,30256488,1734,1734,1734,1734,0
20231214,114300,30256488,1734,1734,1734,1734,0
20231214,114200,30256488,1734,1734,1734,1734,0
20231214,114100,30256488,1734,1731,1734,1731,30
20231214,114000,30204506,1726,1726,1726,1726,0
20231214,113900,30204506,1726,1726,1726,1726,0
20231214,113800,30204506,1726,1726,1726,1726,10
20231214,113700,30187246,1725,1728,1728,1725,343
20231214,113600,29594868,1733,1733,1733,1733,0
20231214,113500,29594868,1733,1733,1733,1733,0
20231214,113400,29594868,1733,1733,1733,1733,0
20231214,113300,29594868,1733,1733,1733,1733,0
20231214,113200,29594868,1733,1733,1733,1733,0
20231214,113100,29594868,1733,1733,1733,1733,2
20231214,113000,29591402,1734,1729,1734,1729,56
20231214,112900,29494514,1730,1730,1730,1730,0
20231214,112800,29494514,1730,1730,1730,1730,0
20231214,112700,29494514,1730,1730,1730,1730,0
20231214,112600,29494514,1730,1730,1730,1730,468
20231214,112500,28684874,1730,1730,1730,1730,0
20231214,112400,28684874,1730,1730,1730,1730,0
20231214,112300,28684874,1730,1730,1730,1730,0
20231214,112200,28684874,1730,1732,1735,1730,108
20231214,112100,28498004,1733,1733,1733,1733,0
20231214,112000,28498004,1733,1733,1733,1733,0
20231214,111900,28498004,1733,1733,1733,1733,61
20231214,111800,28392291,1733,1733,1733,1733,0
20231214,111700,28392291,1733,1733,1733,1733,21
20231214,111600,28355898,1737,1737,1737,1737,0
20231214,111500,28355898,1737,1737,1737,1737,0
20231214,111400,28355898,1737,1737,1737,1737,0
20231214,111300,28355898,1737,1729,1737,1723,2592
20231214,111200,23885427,1729,1729,1729,1729,0
20231214,111100,23885427,1729,1729,1729,1729,0
20231214,111000,23885427,1729,1729,1729,1729,106
20231214,110900,23702153,1730,1731,1731,1730,105
20231214,110800,23520502,1727,1736,1736,1727,926
20231214,110700,21917938,1735,1735,1735,1735,4
20231214,110600,21910998,1735,1735,1735,1735,4
20231214,110500,21904058,1736,1735,1736,1735,16
20231214,110400,21876296,1736,1736,1736,1736,74
20231214,110300,21747832,1737,1738,1738,1737,349
20231214,110200,21141576,1738,1738,1738,1738,1
20231214,110100,21139838,1738,1738,1738,1738,5
20231214,110000,21131148,1738,1738,1738,1738,0
20231214,105900,21131148,1738,1738,1738,1738,1
20231214,105800,21129410,1737,1737,1737,1737,4
20231214,105700,21122462,1737,1737,1737,1737,0
20231214,105600,21122462,1737,1737,1737,1737,0
20231214,105500,21122462,1737,1737,1737,1737,1
20231214,105400,21120725,1737,1737,1737,1737,0
20231214,105300,21120725,1737,1737,1737,1737,4
20231214,105200,21113777,1737,1737,1737,1737,0
20231214,105100,21113777,1737,1737,1737,1737,7
20231214,105000,21101618,1738,1738,1738,1738,0
20231214,104900,21101618,1738,1738,1738,1738,0
20231214,104800,21101618,1738,1738,1738,1738,2
20231214,104700,21098142,1738,1738,1738,1738,1
20231214,104600,21096404,1739,1739,1739,1739,3
20231214,104500,21091187,1739,1739,1739,1739,4
20231214,104400,21084231,1739,1739,1739,1739,0
20231214,104300,21084231,1739,1739,1739,1739,0
20231214,104200,21084231,1739,1739,1739,1739,0
20231214,104100,21084231,1739,1739,1739,1739,52
20231214,104000,20993803,1738,1738,1738,1738,24
20231214,103900,20952091,1738,1738,1738,1738,5
20231214,103800,20943401,1735,1735,1735,1735,3
20231214,103700,20938196,1735,1737,1737,1735,804
20231214,103600,19543045,1737,1737,1737,1737,4
20231214,103500,19536097,1738,1738,1738,1738,10
20231214,103400,19518717,1738,1739,1739,1738,152
20231214,103300,19254449,1739,1740,1740,1739,359
20231214,103200,18630093,1739,1739,1739,1739,0
20231214,103100,18630093,1739,1739,1739,1739,0
20231214,103000,18630093,1739,1739,1739,1739,4
20231214,102900,18623137,1739,1739,1739,1739,0
20231214,102800,18623137,1739,1739,1739,1739,0
20231214,102700,18623137,1739,1739,1739,1739,4
20231214,102600,18616181,1739,1739,1739,1739,0
20231214,102500,18616181,1739,1739,1739,1739,0
20231214,102400,18616181,1739,1739,1739,1739,5
20231214,102300,18607486,1739,1739,1739,1739,5
20231214,102200,18598791,1739,1739,1739,1739,5
20231214,102100,18590096,1740,1740,1740,1740,50
20231214,102000,18503096,1739,1740,1740,1739,2
20231214,101900,18499617,1736,1736,1736,1736,0
20231214,101800,18499617,1736,1736,1736,1736,0
20231214,101700,18499617,1736,1736,1736,1736,0
20231214,101600,18499617,1736,1736,1736,1736,2
20231214,101500,18496145,1737,1737,1737,1737,163
20231214,101400,18213014,1737,1737,1737,1737,3
20231214,101300,18207803,1735,1735,1735,1735,0
20231214,101200,18207803,1735,1740,1740,1735,1007
20231214,101100,16457104,1741,1741,1747,1741,3
20231214,101000,16451875,1748,1746,1749,1741,137
20231214,100900,16213061,1743,1744,1745,1743,99
20231214,100800,16040500,1749,1749,1749,1749,0
20231214,100700,16040500,1749,1748,1749,1748,172
20231214,100600,15739678,1741,1741,1741,1741,12
20231214,100500,15718786,1741,1741,1741,1741,0
20231214,100400,15718786,1741,1741,1741,1741,0
20231214,100300,15718786,1741,1741,1741,1741,253
20231214,100200,15278313,1741,1741,1741,1741,1
20231214,100100,15276572,1749,1748,1749,1748,30
20231214,100000,15224123,1749,1743,1749,1743,719
20231214,095900,13969766,1741,1741,1741,1741,0
20231214,095800,13969766,1741,1742,1742,1741,46
20231214,095700,13889679,1739,1739,1739,1739,0
20231214,095600,13889679,1739,1739,1739,1739,0
20231214,095500,13889679,1739,1739,1739,1739,235
20231214,095400,13481014,1739,1739,1739,1739,0
20231214,095300,13481014,1739,1739,1739,1739,29
20231214,095200,13430583,1739,1740,1740,1739,535
20231214,095100,12499964,1740,1740,1740,1740,0
20231214,095000,12499964,1740,1740,1740,1740,0
20231214,094900,12499964,1740,1740,1740,1740,0
20231214,094800,12499964,1740,1741,1741,1740,160
20231214,094700,12221428,1742,1742,1742,1742,0
20231214,094600,12221428,1742,1742,1742,1742,0
20231214,094500,12221428,1742,1742,1742,1742,0
20231214,094400,12221428,1742,1742,1742,1742,0
20231214,094300,12221428,1742,1742,1742,1742,3
20231214,094200,12216202,1742,1742,1742,1742,6
20231214,094100,12205750,1748,1748,1748,1748,0
20231214,094000,12205750,1748,1748,1748,1748,0
20231214,093900,12205750,1748,1748,1748,1748,0
20231214,093800,12205750,1748,1748,1748,1748,1
20231214,093700,12204002,1748,1748,1748,1748,0
20231214,093600,12204002,1748,1748,1748,1748,5
20231214,093500,12195262,1741,1741,1741,1741,0
20231214,093400,12195262,1741,1741,1741,1741,0
20231214,093300,12195262,1741,1741,1741,1741,1000
20231214,093200,10454262,1741,1741,1741,1741,0
20231214,093100,10454262,1741,1741,1741,1741,0
20231214,093000,10454262,1741,1741,1741,1741,175
20231214,092900,10149587,1742,1742,1742,1742,1
20231214,092800,10147845,1742,1742,1742,1742,0
20231214,092700,10147845,1742,1742,1742,1742,0
20231214,092600,10147845,1742,1742,1742,1742,209
20231214,092500,9783767,1749,1747,1749,1742,22
20231214,092400,9745373,1748,1749,1749,1748,116
20231214,092300,9542603,1749,1749,1749,1749,0
20231214,092200,9542603,1749,1749,1749,1749,0
20231214,092100,9542603,1749,1749,1749,1749,0
20231214,092000,9542603,1749,1749,1749,1749,0
20231214,091900,9542603,1749,1749,1749,1749,0
20231214,091800,9542603,1749,1749,1749,1749,59
20231214,091700,9439412,1749,1749,1749,1749,5
20231214,091600,9430667,1749,1749,1749,1749,0
20231214,091500,9430667,1749,1749,1749,1749,56
20231214,091400,9332723,1749,1749,1749,1749,9
20231214,091300,9316982,1749,1749,1749,1749,0
20231214,091200,9316982,1749,1749,1749,1749,0
20231214,091100,9316982,1749,1749,1749,1749,0
20231214,091000,9316982,1749,1749,1749,1749,0
20231214,090900,9316982,1749,1749,1749,1749,0
20231214,090800,9316982,1749,1749,1749,1749,0
20231214,090700,9316982,1749,1749,1749,1749,0
20231214,090600,9316982,1749,1749,1749,1749,0
20231214,090500,9316982,1749,1749,1749,1749,2
20231214,090400,9313484,1749,1749,1749,1749,0
20231214,090300,9313484,1749,1749,1749,1749,9
20231214,090200,9297743,1749,1744,1749,1744,43
20231214,090100,9222745,1741,1741,1750,1741,1260
20231214,090000,7027012,1741,1741,1742,1741,4036