KissMeData/106240/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,200800,89951277,1733,1733,1733,1733,941
20231215,200700,89951277,1733,1733,1733,1733,0
20231215,200600,89951277,1733,1733,1733,1733,0
20231215,200500,89951277,1733,1733,1733,1733,0
20231215,200400,89951277,1733,1733,1733,1733,0
20231215,200300,89951277,1733,1733,1733,1733,0
20231215,200200,89951277,1733,1733,1733,1733,0
20231215,200100,89951277,1733,1733,1733,1733,0
20231215,200000,89951277,1733,1733,1733,1733,0
20231215,195900,89951277,1733,1733,1733,1733,0
20231215,195800,89951277,1733,1733,1733,1733,0
20231215,195700,89951277,1733,1733,1733,1733,0
20231215,195600,89951277,1733,1733,1733,1733,0
20231215,195500,89951277,1733,1733,1733,1733,0
20231215,195400,89951277,1733,1733,1733,1733,0
20231215,195300,89951277,1733,1733,1733,1733,0
20231215,195200,89951277,1733,1733,1733,1733,0
20231215,195100,89951277,1733,1733,1733,1733,0
20231215,195000,89951277,1733,1733,1733,1733,0
20231215,194900,89951277,1733,1733,1733,1733,0
20231215,194800,89951277,1733,1733,1733,1733,0
20231215,194700,89951277,1733,1733,1733,1733,0
20231215,194600,89951277,1733,1733,1733,1733,0
20231215,194500,89951277,1733,1733,1733,1733,0
20231215,194400,89951277,1733,1733,1733,1733,0
20231215,194300,89951277,1733,1733,1733,1733,0
20231215,194200,89951277,1733,1733,1733,1733,0
20231215,194100,89951277,1733,1733,1733,1733,0
20231215,194000,89951277,1733,1733,1733,1733,0
20231215,193900,89951277,1733,1733,1733,1733,0
20231215,193800,89951277,1733,1733,1733,1733,941
20231215,193700,89951277,1733,1733,1733,1733,0
20231215,193600,89951277,1733,1733,1733,1733,0
20231215,193500,89951277,1733,1733,1733,1733,0
20231215,193400,89951277,1733,1733,1733,1733,0
20231215,193300,89951277,1733,1733,1733,1733,0
20231215,193200,89951277,1733,1733,1733,1733,0
20231215,193100,89951277,1733,1733,1733,1733,0
20231215,193000,89951277,1733,1733,1733,1733,0
20231215,192900,89951277,1733,1733,1733,1733,0
20231215,192800,89951277,1733,1733,1733,1733,0
20231215,192700,89951277,1733,1733,1733,1733,0
20231215,192600,89951277,1733,1733,1733,1733,0
20231215,192500,89951277,1733,1733,1733,1733,0
20231215,192400,89951277,1733,1733,1733,1733,0
20231215,192300,89951277,1733,1733,1733,1733,0
20231215,192200,89951277,1733,1733,1733,1733,0
20231215,192100,89951277,1733,1733,1733,1733,0
20231215,192000,89951277,1733,1733,1733,1733,0
20231215,191900,89951277,1733,1733,1733,1733,0
20231215,191800,89951277,1733,1733,1733,1733,0
20231215,191700,89951277,1733,1733,1733,1733,0
20231215,191600,89951277,1733,1733,1733,1733,0
20231215,191500,89951277,1733,1733,1733,1733,0
20231215,191400,89951277,1733,1733,1733,1733,0
20231215,191300,89951277,1733,1733,1733,1733,0
20231215,191200,89951277,1733,1733,1733,1733,0
20231215,191100,89951277,1733,1733,1733,1733,0
20231215,191000,89951277,1733,1733,1733,1733,0
20231215,190900,89951277,1733,1733,1733,1733,0
20231215,190800,89951277,1733,1733,1733,1733,941
20231215,190700,89951277,1733,1733,1733,1733,0
20231215,190600,89951277,1733,1733,1733,1733,0
20231215,190500,89951277,1733,1733,1733,1733,0
20231215,190400,89951277,1733,1733,1733,1733,0
20231215,190300,89951277,1733,1733,1733,1733,0
20231215,190200,89951277,1733,1733,1733,1733,0
20231215,190100,89951277,1733,1733,1733,1733,0
20231215,190000,89951277,1733,1733,1733,1733,0
20231215,185900,89951277,1733,1733,1733,1733,0
20231215,185800,89951277,1733,1733,1733,1733,0
20231215,185700,89951277,1733,1733,1733,1733,0
20231215,185600,89951277,1733,1733,1733,1733,0
20231215,185500,89951277,1733,1733,1733,1733,0
20231215,185400,89951277,1733,1733,1733,1733,0
20231215,185300,89951277,1733,1733,1733,1733,0
20231215,185200,89951277,1733,1733,1733,1733,0
20231215,185100,89951277,1733,1733,1733,1733,0
20231215,185000,89951277,1733,1733,1733,1733,0
20231215,184900,89951277,1733,1733,1733,1733,0
20231215,184800,89951277,1733,1733,1733,1733,0
20231215,184700,89951277,1733,1733,1733,1733,0
20231215,184600,89951277,1733,1733,1733,1733,0
20231215,184500,89951277,1733,1733,1733,1733,0
20231215,184400,89951277,1733,1733,1733,1733,0
20231215,184300,89951277,1733,1733,1733,1733,0
20231215,184200,89951277,1733,1733,1733,1733,0
20231215,184100,89951277,1733,1733,1733,1733,0
20231215,184000,89951277,1733,1733,1733,1733,0
20231215,183900,89951277,1733,1733,1733,1733,0
20231215,183800,89951277,1733,1733,1733,1733,941
20231215,183700,89951277,1733,1733,1733,1733,0
20231215,183600,89951277,1733,1733,1733,1733,0
20231215,183500,89951277,1733,1733,1733,1733,0
20231215,183400,89951277,1733,1733,1733,1733,0
20231215,183300,89951277,1733,1733,1733,1733,0
20231215,183200,89951277,1733,1733,1733,1733,0
20231215,183100,89951277,1733,1733,1733,1733,0
20231215,183000,89951277,1733,1733,1733,1733,0
20231215,182900,89951277,1733,1733,1733,1733,0
20231215,182800,89951277,1733,1733,1733,1733,0
20231215,182700,89951277,1733,1733,1733,1733,0
20231215,182600,89951277,1733,1733,1733,1733,0
20231215,182500,89951277,1733,1733,1733,1733,0
20231215,182400,89951277,1733,1733,1733,1733,0
20231215,182300,89951277,1733,1733,1733,1733,0
20231215,182200,89951277,1733,1733,1733,1733,0
20231215,182100,89951277,1733,1733,1733,1733,0
20231215,182000,89951277,1733,1733,1733,1733,0
20231215,181900,89951277,1733,1733,1733,1733,0
20231215,181800,89951277,1733,1733,1733,1733,0
20231215,181700,89951277,1733,1733,1733,1733,0
20231215,181600,89951277,1733,1733,1733,1733,0
20231215,181500,89951277,1733,1733,1733,1733,0
20231215,181400,89951277,1733,1733,1733,1733,0
20231215,181300,89951277,1733,1733,1733,1733,0
20231215,181200,89951277,1733,1733,1733,1733,0
20231215,181100,89951277,1733,1733,1733,1733,0
20231215,181000,89951277,1733,1733,1733,1733,0
20231215,180900,89951277,1733,1733,1733,1733,0
20231215,180800,89951277,1733,1733,1733,1733,941
20231215,180700,89951277,1733,1733,1733,1733,0
20231215,180600,89951277,1733,1733,1733,1733,0
20231215,180500,89951277,1733,1733,1733,1733,0
20231215,180400,89951277,1733,1733,1733,1733,0
20231215,180300,89951277,1733,1733,1733,1733,0
20231215,180200,89951277,1733,1733,1733,1733,0
20231215,180100,89951277,1733,1733,1733,1733,0
20231215,180000,89951277,1733,1733,1733,1733,0
20231215,175900,89951277,1733,1733,1733,1733,0
20231215,175800,89951277,1733,1733,1733,1733,0
20231215,175700,89951277,1733,1733,1733,1733,0
20231215,175600,89951277,1733,1733,1733,1733,0
20231215,175500,89951277,1733,1733,1733,1733,0
20231215,175400,89951277,1733,1733,1733,1733,0
20231215,175300,89951277,1733,1733,1733,1733,0
20231215,175200,89951277,1733,1733,1733,1733,0
20231215,175100,89951277,1733,1733,1733,1733,0
20231215,175000,89951277,1733,1733,1733,1733,0
20231215,174900,89951277,1733,1733,1733,1733,0
20231215,174800,89951277,1733,1733,1733,1733,0
20231215,174700,89951277,1733,1733,1733,1733,0
20231215,174600,89951277,1733,1733,1733,1733,0
20231215,174500,89951277,1733,1733,1733,1733,0
20231215,174400,89951277,1733,1733,1733,1733,0
20231215,174300,89951277,1733,1733,1733,1733,0
20231215,174200,89951277,1733,1733,1733,1733,0
20231215,174100,89951277,1733,1733,1733,1733,0
20231215,174000,89951277,1733,1733,1733,1733,0
20231215,173900,89951277,1733,1733,1733,1733,0
20231215,173800,89951277,1733,1733,1733,1733,941
20231215,173700,89951277,1733,1733,1733,1733,0
20231215,173600,89951277,1733,1733,1733,1733,0
20231215,173500,89951277,1733,1733,1733,1733,0
20231215,173400,89951277,1733,1733,1733,1733,0
20231215,173300,89951277,1733,1733,1733,1733,0
20231215,173200,89951277,1733,1733,1733,1733,0
20231215,173100,89951277,1733,1733,1733,1733,0
20231215,173000,89951277,1733,1733,1733,1733,0
20231215,172900,89951277,1733,1733,1733,1733,0
20231215,172800,89951277,1733,1733,1733,1733,0
20231215,172700,89951277,1733,1733,1733,1733,0
20231215,172600,89951277,1733,1733,1733,1733,0
20231215,172500,89951277,1733,1733,1733,1733,0
20231215,172400,89951277,1733,1733,1733,1733,0
20231215,172300,89951277,1733,1733,1733,1733,0
20231215,172200,89951277,1733,1733,1733,1733,0
20231215,172100,89951277,1733,1733,1733,1733,0
20231215,172000,89951277,1733,1733,1733,1733,0
20231215,171900,89951277,1733,1733,1733,1733,0
20231215,171800,89951277,1733,1733,1733,1733,0
20231215,171700,89951277,1733,1733,1733,1733,0
20231215,171600,89951277,1733,1733,1733,1733,0
20231215,171500,89951277,1733,1733,1733,1733,0
20231215,171400,89951277,1733,1733,1733,1733,0
20231215,171300,89951277,1733,1733,1733,1733,0
20231215,171200,89951277,1733,1733,1733,1733,0
20231215,171100,89951277,1733,1733,1733,1733,0
20231215,171000,89951277,1733,1733,1733,1733,0
20231215,170900,89951277,1733,1733,1733,1733,0
20231215,170800,89951277,1733,1733,1733,1733,941
20231215,170700,89951277,1733,1733,1733,1733,0
20231215,170600,89951277,1733,1733,1733,1733,0
20231215,170500,89951277,1733,1733,1733,1733,0
20231215,170400,89951277,1733,1733,1733,1733,0
20231215,170300,89951277,1733,1733,1733,1733,0
20231215,170200,89951277,1733,1733,1733,1733,0
20231215,170100,89951277,1733,1733,1733,1733,0
20231215,170000,89951277,1733,1733,1733,1733,0
20231215,165900,89951277,1733,1733,1733,1733,0
20231215,165800,89951277,1733,1733,1733,1733,0
20231215,165700,89951277,1733,1733,1733,1733,0
20231215,165600,89951277,1733,1733,1733,1733,0
20231215,165500,89951277,1733,1733,1733,1733,0
20231215,165400,89951277,1733,1733,1733,1733,0
20231215,165300,89951277,1733,1733,1733,1733,0
20231215,165200,89951277,1733,1733,1733,1733,0
20231215,165100,89951277,1733,1733,1733,1733,0
20231215,165000,89951277,1733,1733,1733,1733,0
20231215,164900,89951277,1733,1733,1733,1733,0
20231215,164800,89951277,1733,1733,1733,1733,0
20231215,164700,89951277,1733,1733,1733,1733,0
20231215,164600,89951277,1733,1733,1733,1733,0
20231215,164500,89951277,1733,1733,1733,1733,0
20231215,164400,89951277,1733,1733,1733,1733,0
20231215,164300,89951277,1733,1733,1733,1733,0
20231215,164200,89951277,1733,1733,1733,1733,0
20231215,164100,89951277,1733,1733,1733,1733,0
20231215,164000,89951277,1733,1733,1733,1733,0
20231215,163900,89951277,1733,1733,1733,1733,0
20231215,163800,89951277,1733,1733,1733,1733,941
20231215,163700,89951277,1733,1733,1733,1733,0
20231215,163600,89951277,1733,1733,1733,1733,0
20231215,163500,89951277,1733,1733,1733,1733,0
20231215,163400,89951277,1733,1733,1733,1733,0
20231215,163300,89951277,1733,1733,1733,1733,0
20231215,163200,89951277,1733,1733,1733,1733,0
20231215,163100,89951277,1733,1733,1733,1733,0
20231215,163000,89951277,1733,1733,1733,1733,0
20231215,162900,89951277,1733,1733,1733,1733,0
20231215,162800,89951277,1733,1733,1733,1733,0
20231215,162700,89951277,1733,1733,1733,1733,0
20231215,162600,89951277,1733,1733,1733,1733,0
20231215,162500,89951277,1733,1733,1733,1733,0
20231215,162400,89951277,1733,1733,1733,1733,0
20231215,162300,89951277,1733,1733,1733,1733,0
20231215,162200,89951277,1733,1733,1733,1733,0
20231215,162100,89951277,1733,1733,1733,1733,0
20231215,162000,89951277,1733,1733,1733,1733,0
20231215,161900,89951277,1733,1733,1733,1733,0
20231215,161800,89951277,1733,1733,1733,1733,0
20231215,161700,89951277,1733,1733,1733,1733,0
20231215,161600,89951277,1733,1733,1733,1733,0
20231215,161500,89951277,1733,1733,1733,1733,0
20231215,161400,89951277,1733,1733,1733,1733,0
20231215,161300,89951277,1733,1733,1733,1733,0
20231215,161200,89951277,1733,1733,1733,1733,0
20231215,161100,89951277,1733,1733,1733,1733,0
20231215,161000,89951277,1733,1733,1733,1733,0
20231215,160900,89951277,1733,1733,1733,1733,0
20231215,160800,89951277,1733,1733,1733,1733,941
20231215,160700,89951277,1733,1733,1733,1733,0
20231215,160600,89951277,1733,1733,1733,1733,0
20231215,160500,89951277,1733,1733,1733,1733,0
20231215,160400,89951277,1733,1733,1733,1733,0
20231215,160300,89951277,1733,1733,1733,1733,0
20231215,160200,89951277,1733,1733,1733,1733,0
20231215,160100,89951277,1733,1733,1733,1733,0
20231215,160000,89951277,1733,1733,1733,1733,0
20231215,155900,89951277,1733,1733,1733,1733,0
20231215,155800,89951277,1733,1733,1733,1733,0
20231215,155700,89951277,1733,1733,1733,1733,0
20231215,155600,89951277,1733,1733,1733,1733,0
20231215,155500,89951277,1733,1733,1733,1733,0
20231215,155400,89951277,1733,1733,1733,1733,0
20231215,155300,89951277,1733,1733,1733,1733,0
20231215,155200,89951277,1733,1733,1733,1733,0
20231215,155100,89951277,1733,1733,1733,1733,0
20231215,155000,89951277,1733,1733,1733,1733,0
20231215,154900,89951277,1733,1733,1733,1733,0
20231215,154800,89951277,1733,1733,1733,1733,0
20231215,154700,89951277,1733,1733,1733,1733,0
20231215,154600,89951277,1733,1733,1733,1733,0
20231215,154500,89951277,1733,1733,1733,1733,0
20231215,154400,89951277,1733,1733,1733,1733,0
20231215,154300,89951277,1733,1733,1733,1733,0
20231215,154200,89951277,1733,1733,1733,1733,0
20231215,154100,89951277,1733,1733,1733,1733,0
20231215,154000,89951277,1733,1733,1733,1733,0
20231215,153900,89951277,1733,1733,1733,1733,0
20231215,153800,89951277,1733,1733,1733,1733,941
20231215,153700,89951277,1733,1733,1733,1733,0
20231215,153600,89951277,1733,1733,1733,1733,0
20231215,153500,89951277,1733,1733,1733,1733,0
20231215,153400,89951277,1733,1733,1733,1733,0
20231215,153300,89951277,1733,1733,1733,1733,0
20231215,153200,89951277,1733,1733,1733,1733,0
20231215,153100,89951277,1733,1733,1733,1733,0
20231215,153000,89951277,1733,1733,1733,1733,941
20231215,152900,88320524,1743,1743,1743,1743,0
20231215,152800,88320524,1743,1743,1743,1743,0
20231215,152700,88320524,1743,1743,1743,1743,0
20231215,152600,88320524,1743,1743,1743,1743,0
20231215,152500,88320524,1743,1743,1743,1743,0
20231215,152400,88320524,1743,1743,1743,1743,0
20231215,152300,88320524,1743,1743,1743,1743,0
20231215,152200,88320524,1743,1743,1743,1743,0
20231215,152100,88320524,1743,1743,1743,1743,0
20231215,152000,88320524,1743,1743,1743,1743,0
20231215,151900,88320524,1743,1733,1743,1733,188
20231215,151800,87994680,1733,1733,1733,1733,22
20231215,151700,87956554,1733,1733,1733,1733,18
20231215,151600,87925360,1733,1733,1733,1733,137
20231215,151500,87687939,1733,1733,1733,1733,0
20231215,151400,87687939,1733,1733,1733,1733,27
20231215,151300,87641148,1733,1733,1733,1733,1
20231215,151200,87639415,1724,1724,1724,1724,0
20231215,151100,87639415,1724,1724,1724,1724,0
20231215,151000,87639415,1724,1727,1727,1724,300
20231215,150900,87121725,1725,1725,1725,1725,0
20231215,150800,87121725,1725,1725,1725,1725,0
20231215,150700,87121725,1725,1725,1725,1725,631
20231215,150600,86033250,1725,1732,1732,1725,1251
20231215,150500,83869995,1730,1729,1730,1729,14
20231215,150400,83845782,1729,1729,1729,1729,7
20231215,150300,83833679,1729,1729,1729,1729,7
20231215,150200,83821576,1729,1729,1729,1729,7
20231215,150100,83809473,1729,1729,1729,1729,7
20231215,150000,83797370,1729,1729,1729,1729,7
20231215,145900,83785267,1729,1729,1729,1729,7
20231215,145800,83773164,1729,1728,1729,1728,14
20231215,145700,83748965,1726,1726,1726,1726,7
20231215,145600,83736883,1726,1731,1731,1726,201
20231215,145500,83389455,1731,1731,1731,1731,7
20231215,145400,83377338,1731,1731,1731,1731,7
20231215,145300,83365221,1731,1732,1732,1731,31
20231215,145200,83311536,1731,1731,1731,1731,157
20231215,145100,83039769,1731,1732,1732,1731,57
20231215,145000,82941052,1727,1727,1727,1727,7
20231215,144900,82928963,1727,1727,1727,1727,7
20231215,144800,82916874,1727,1727,1727,1727,7
20231215,144700,82904785,1732,1726,1732,1726,26
20231215,144600,82859795,1726,1726,1726,1726,0
20231215,144500,82859795,1726,1726,1726,1726,155
20231215,144400,82592265,1733,1733,1733,1733,0
20231215,144300,82592265,1733,1733,1733,1733,0
20231215,144200,82592265,1733,1733,1733,1733,0
20231215,144100,82592265,1733,1733,1733,1733,0
20231215,144000,82592265,1733,1733,1733,1733,97
20231215,143900,82424164,1733,1733,1733,1733,0
20231215,143800,82424164,1733,1733,1733,1725,1873
20231215,143700,79188402,1733,1733,1733,1733,126
20231215,143600,78970044,1733,1733,1733,1733,0
20231215,143500,78970044,1733,1733,1733,1733,0
20231215,143400,78970044,1733,1733,1733,1733,63
20231215,143300,78860865,1730,1731,1731,1730,3
20231215,143200,78855674,1732,1732,1733,1732,580
20231215,143100,77851102,1732,1732,1732,1732,0
20231215,143000,77851102,1732,1732,1732,1732,0
20231215,142900,77851102,1732,1732,1732,1732,20
20231215,142800,77816462,1732,1732,1732,1732,192
20231215,142700,77483918,1730,1730,1730,1730,7
20231215,142600,77471808,1730,1730,1730,1730,0
20231215,142500,77471808,1730,1730,1730,1730,7
20231215,142400,77459698,1730,1730,1730,1730,0
20231215,142300,77459698,1730,1730,1730,1730,0
20231215,142200,77459698,1730,1730,1730,1730,4
20231215,142100,77452778,1732,1732,1732,1732,0
20231215,142000,77452778,1732,1732,1732,1732,176
20231215,141900,77147946,1730,1730,1730,1730,3
20231215,141800,77142756,1732,1732,1732,1732,0
20231215,141700,77142756,1732,1732,1732,1732,0
20231215,141600,77142756,1732,1732,1732,1732,0
20231215,141500,77142756,1732,1732,1732,1732,0
20231215,141400,77142756,1732,1732,1732,1732,0
20231215,141300,77142756,1732,1732,1732,1732,118
20231215,141200,76938380,1732,1732,1732,1732,0
20231215,141100,76938380,1732,1732,1732,1732,20
20231215,141000,76903740,1732,1732,1732,1732,0
20231215,140900,76903740,1732,1732,1732,1732,0
20231215,140800,76903740,1732,1732,1732,1732,0
20231215,140700,76903740,1732,1732,1732,1732,0
20231215,140600,76903740,1732,1732,1732,1732,100
20231215,140500,76730540,1732,1732,1732,1732,0
20231215,140400,76730540,1732,1732,1732,1732,0
20231215,140300,76730540,1732,1732,1732,1732,0
20231215,140200,76730540,1732,1732,1732,1732,20
20231215,140100,76695900,1732,1732,1732,1732,0
20231215,140000,76695900,1732,1730,1732,1730,97
20231215,135900,76528022,1725,1725,1725,1725,0
20231215,135800,76528022,1725,1725,1725,1725,75
20231215,135700,76398647,1725,1725,1725,1725,0
20231215,135600,76398647,1725,1725,1725,1725,11
20231215,135500,76379672,1725,1725,1725,1724,158
20231215,135400,76107235,1726,1727,1727,1726,316
20231215,135300,75561652,1731,1731,1731,1731,20
20231215,135200,75527032,1727,1727,1727,1727,7
20231215,135100,75514943,1727,1727,1727,1727,7
20231215,135000,75502854,1727,1727,1727,1727,7
20231215,134900,75490765,1727,1727,1727,1727,7
20231215,134800,75478676,1727,1727,1727,1727,7
20231215,134700,75466587,1727,1729,1729,1727,265
20231215,134600,75008843,1731,1731,1731,1731,0
20231215,134500,75008843,1731,1731,1731,1731,0
20231215,134400,75008843,1731,1731,1731,1731,20
20231215,134300,74974223,1727,1727,1727,1727,0
20231215,134200,74974223,1727,1727,1727,1727,0
20231215,134100,74974223,1727,1727,1727,1727,0
20231215,134000,74974223,1727,1731,1731,1727,342
20231215,133900,74382716,1730,1730,1730,1730,0
20231215,133800,74382716,1730,1730,1730,1730,0
20231215,133700,74382716,1730,1730,1730,1730,40
20231215,133600,74313516,1730,1730,1730,1730,14
20231215,133500,74289296,1730,1730,1731,1730,41
20231215,133400,74218346,1730,1730,1730,1730,14
20231215,133300,74194126,1730,1730,1730,1730,21
20231215,133200,74157796,1730,1730,1730,1730,14
20231215,133100,74133576,1730,1731,1731,1730,427
20231215,133000,73394446,1731,1731,1731,1731,21
20231215,132900,73358095,1732,1731,1732,1731,395
20231215,132800,72674158,1731,1731,1731,1731,21
20231215,132700,72637807,1731,1731,1731,1731,7
20231215,132600,72625690,1732,1732,1732,1732,20
20231215,132500,72591050,1731,1731,1731,1731,7
20231215,132400,72578933,1732,1732,1732,1732,0
20231215,132300,72578933,1732,1732,1732,1732,0
20231215,132200,72578933,1732,1732,1732,1732,1572
20231215,132100,69856229,1732,1732,1732,1732,7
20231215,132000,69844105,1733,1733,1733,1733,97
20231215,131900,69676004,1733,1733,1733,1733,0
20231215,131800,69676004,1733,1733,1733,1733,0
20231215,131700,69676004,1733,1732,1733,1732,27
20231215,131600,69629220,1732,1732,1732,1732,0
20231215,131500,69629220,1732,1732,1732,1732,0
20231215,131400,69629220,1732,1732,1732,1732,0
20231215,131300,69629220,1732,1732,1732,1732,307
20231215,131200,69097496,1732,1732,1732,1732,0
20231215,131100,69097496,1732,1732,1732,1732,0
20231215,131000,69097496,1732,1732,1732,1732,7
20231215,130900,69085372,1733,1733,1733,1733,6
20231215,130800,69074974,1733,1733,1733,1733,20
20231215,130700,69040314,1732,1732,1732,1732,7
20231215,130600,69028190,1732,1733,1733,1732,243
20231215,130500,68607114,1732,1732,1732,1732,7
20231215,130400,68594990,1732,1732,1732,1732,0
20231215,130300,68594990,1732,1732,1732,1732,7
20231215,130200,68582866,1732,1733,1733,1732,62
20231215,130100,68475427,1732,1732,1732,1732,7
20231215,130000,68463303,1732,1733,1733,1732,104
20231215,125900,68283078,1732,1733,1733,1732,27
20231215,125800,68236294,1732,1732,1732,1732,7
20231215,125700,68224170,1732,1732,1732,1732,7
20231215,125600,68212046,1732,1732,1732,1732,7
20231215,125500,68199922,1732,1732,1732,1732,14
20231215,125400,68175674,1732,1732,1732,1732,211
20231215,125300,67810222,1732,1732,1732,1732,7
20231215,125200,67798098,1732,1732,1732,1732,14
20231215,125100,67773850,1732,1732,1732,1732,7
20231215,125000,67761726,1732,1733,1733,1732,27
20231215,124900,67714942,1732,1732,1732,1732,14
20231215,124800,67690694,1732,1732,1732,1732,7
20231215,124700,67678570,1732,1733,1733,1732,12
20231215,124600,67657781,1733,1733,1733,1733,0
20231215,124500,67657781,1733,1733,1733,1733,1
20231215,124400,67656048,1733,1733,1733,1733,0
20231215,124300,67656048,1733,1733,1733,1733,0
20231215,124200,67656048,1733,1733,1733,1733,0
20231215,124100,67656048,1733,1733,1733,1733,20
20231215,124000,67621388,1733,1733,1733,1733,97
20231215,123900,67453287,1733,1733,1733,1733,0
20231215,123800,67453287,1733,1733,1733,1733,0
20231215,123700,67453287,1733,1733,1733,1733,0
20231215,123600,67453287,1733,1733,1733,1733,0
20231215,123500,67453287,1733,1734,1734,1733,455
20231215,123400,66664365,1734,1734,1734,1734,0
20231215,123300,66664365,1734,1734,1734,1734,0
20231215,123200,66664365,1734,1743,1743,1734,30
20231215,123100,66612165,1734,1734,1734,1734,0
20231215,123000,66612165,1734,1734,1734,1734,0
20231215,122900,66612165,1734,1734,1734,1734,0
20231215,122800,66612165,1734,1734,1734,1734,0
20231215,122700,66612165,1734,1734,1734,1734,95
20231215,122600,66447435,1734,1734,1734,1734,60
20231215,122500,66343395,1734,1734,1734,1734,25
20231215,122400,66300045,1734,1734,1734,1734,0
20231215,122300,66300045,1734,1734,1734,1734,135
20231215,122200,66065955,1734,1734,1734,1734,10
20231215,122100,66048615,1734,1734,1734,1734,0
20231215,122000,66048615,1734,1734,1734,1734,97
20231215,121900,65880417,1734,1734,1734,1734,0
20231215,121800,65880417,1734,1734,1734,1734,0
20231215,121700,65880417,1734,1734,1734,1734,7
20231215,121600,65868279,1731,1734,1734,1731,8
20231215,121500,65854410,1734,1734,1734,1734,7
20231215,121400,65842272,1734,1748,1748,1734,194
20231215,121300,65505596,1731,1731,1731,1731,0
20231215,121200,65505596,1731,1734,1734,1731,697
20231215,121100,64297865,1731,1731,1731,1731,0
20231215,121000,64297865,1731,1731,1731,1731,0
20231215,120900,64297865,1731,1731,1731,1731,0
20231215,120800,64297865,1731,1731,1731,1731,0
20231215,120700,64297865,1731,1731,1731,1731,0
20231215,120600,64297865,1731,1731,1731,1731,0
20231215,120500,64297865,1731,1752,1752,1731,720
20231215,120400,63046592,1753,1753,1753,1753,0
20231215,120300,63046592,1753,1753,1753,1753,0
20231215,120200,63046592,1753,1753,1753,1753,0
20231215,120100,63046592,1753,1753,1753,1753,0
20231215,120000,63046592,1753,1753,1753,1753,97
20231215,115900,62876551,1753,1753,1753,1753,0
20231215,115800,62876551,1753,1753,1753,1753,0
20231215,115700,62876551,1753,1753,1753,1753,0
20231215,115600,62876551,1753,1753,1753,1753,0
20231215,115500,62876551,1753,1753,1753,1753,2
20231215,115400,62873045,1733,1733,1733,1733,0
20231215,115300,62873045,1733,1733,1733,1733,0
20231215,115200,62873045,1733,1733,1733,1733,0
20231215,115100,62873045,1733,1733,1733,1733,0
20231215,115000,62873045,1733,1746,1746,1733,213
20231215,114900,62502283,1745,1745,1745,1745,0
20231215,114800,62502283,1745,1745,1745,1745,0
20231215,114700,62502283,1745,1745,1745,1745,0
20231215,114600,62502283,1745,1745,1745,1745,80
20231215,114500,62362683,1745,1745,1745,1745,0
20231215,114400,62362683,1745,1745,1745,1745,0
20231215,114300,62362683,1745,1745,1745,1745,56
20231215,114200,62264963,1755,1755,1755,1755,0
20231215,114100,62264963,1755,1755,1755,1755,0
20231215,114000,62264963,1755,1755,1755,1755,97
20231215,113900,62094728,1745,1745,1745,1745,7
20231215,113800,62082513,1747,1747,1747,1747,0
20231215,113700,62082513,1747,1747,1747,1747,7
20231215,113600,62070284,1747,1747,1747,1747,7
20231215,113500,62058055,1747,1748,1748,1747,28
20231215,113400,62009112,1748,1750,1750,1748,220
20231215,113300,61624256,1756,1756,1756,1756,65
20231215,113200,61510116,1753,1756,1756,1753,16
20231215,113100,61482044,1757,1757,1757,1757,0
20231215,113000,61482044,1757,1757,1757,1757,0
20231215,112900,61482044,1757,1757,1757,1757,0
20231215,112800,61482044,1757,1757,1757,1757,0
20231215,112700,61482044,1757,1757,1757,1757,0
20231215,112600,61482044,1757,1757,1757,1757,0
20231215,112500,61482044,1757,1757,1757,1757,0
20231215,112400,61482044,1757,1757,1757,1757,0
20231215,112300,61482044,1757,1757,1757,1757,0
20231215,112200,61482044,1757,1757,1757,1757,111
20231215,112100,61287017,1758,1758,1758,1758,0
20231215,112000,61287017,1758,1758,1758,1758,97
20231215,111900,61116491,1748,1748,1748,1748,0
20231215,111800,61116491,1748,1748,1748,1748,213
20231215,111700,60744167,1758,1758,1758,1758,0
20231215,111600,60744167,1758,1758,1758,1758,0
20231215,111500,60744167,1758,1758,1758,1758,0
20231215,111400,60744167,1758,1758,1758,1758,0
20231215,111300,60744167,1758,1758,1758,1758,0
20231215,111200,60744167,1758,1758,1758,1758,0
20231215,111100,60744167,1758,1758,1758,1758,90
20231215,111000,60585947,1758,1757,1758,1757,198
20231215,110900,60238004,1734,1734,1734,1734,1
20231215,110800,60236270,1745,1745,1745,1745,0
20231215,110700,60236270,1745,1745,1745,1745,0
20231215,110600,60236270,1745,1745,1745,1745,58
20231215,110500,60135060,1733,1733,1733,1733,7
20231215,110400,60122929,1733,1733,1733,1733,0
20231215,110300,60122929,1733,1733,1733,1733,8
20231215,110200,60109065,1733,1733,1733,1733,213
20231215,110100,59739936,1745,1745,1745,1745,0
20231215,110000,59739936,1745,1745,1745,1745,97
20231215,105900,59570671,1732,1732,1732,1732,7
20231215,105800,59558547,1732,1732,1732,1732,7
20231215,105700,59546423,1731,1745,1745,1731,636
20231215,105600,58443328,1733,1733,1733,1733,14
20231215,105500,58419066,1733,1733,1733,1733,15
20231215,105400,58393071,1733,1733,1733,1733,14
20231215,105300,58368809,1728,1728,1728,1728,0
20231215,105200,58368809,1728,1728,1728,1728,0
20231215,105100,58368809,1728,1728,1728,1728,0
20231215,105000,58368809,1728,1728,1728,1728,0
20231215,104900,58368809,1728,1728,1728,1728,0
20231215,104800,58368809,1728,1728,1728,1728,0
20231215,104700,58368809,1728,1728,1728,1728,0
20231215,104600,58368809,1728,1745,1745,1728,272
20231215,104500,57897790,1745,1745,1745,1745,0
20231215,104400,57897790,1745,1745,1745,1745,22
20231215,104300,57859400,1745,1745,1745,1745,57
20231215,104200,57759935,1740,1740,1740,1740,10
20231215,104100,57742535,1745,1745,1745,1745,0
20231215,104000,57742535,1745,1745,1745,1745,160
20231215,103900,57463335,1745,1745,1745,1745,0
20231215,103800,57463335,1745,1745,1745,1745,56
20231215,103700,57365615,1745,1745,1745,1745,0
20231215,103600,57365615,1745,1740,1745,1699,12264
20231215,103500,36363482,1741,1743,1743,1741,107
20231215,103400,36177125,1743,1743,1743,1743,35
20231215,103300,36116120,1743,1743,1743,1743,38
20231215,103200,36049886,1745,1748,1748,1745,59
20231215,103100,35946817,1748,1748,1748,1748,39
20231215,103000,35878645,1749,1752,1752,1749,872
20231215,102900,34351439,1752,1752,1752,1752,14
20231215,102800,34326911,1752,1752,1752,1752,14
20231215,102700,34302383,1752,1752,1752,1752,7
20231215,102600,34290119,1760,1760,1760,1760,0
20231215,102500,34290119,1760,1760,1760,1760,54
20231215,102400,34195079,1762,1762,1762,1762,0
20231215,102300,34195079,1762,1762,1762,1762,0
20231215,102200,34195079,1762,1762,1762,1762,50
20231215,102100,34106979,1762,1762,1762,1762,0
20231215,102000,34106979,1762,1755,1762,1755,201
20231215,101900,33754004,1753,1753,1753,1753,211
20231215,101800,33384121,1753,1753,1753,1753,76
20231215,101700,33250893,1755,1755,1755,1755,0
20231215,101600,33250893,1755,1755,1755,1755,0
20231215,101500,33250893,1755,1755,1755,1755,0
20231215,101400,33250893,1755,1754,1755,1752,234
20231215,101300,32840798,1755,1755,1755,1755,0
20231215,101200,32840798,1755,1755,1755,1755,5
20231215,101100,32832023,1755,1755,1755,1755,359
20231215,101000,32201978,1755,1755,1755,1755,0
20231215,100900,32201978,1755,1758,1760,1755,167
20231215,100800,31908231,1755,1755,1755,1755,1
20231215,100700,31906476,1755,1755,1755,1755,0
20231215,100600,31906476,1755,1755,1755,1755,63
20231215,100500,31795911,1755,1755,1755,1755,0
20231215,100400,31795911,1755,1759,1759,1755,127
20231215,100300,31572795,1760,1760,1760,1760,2
20231215,100200,31569275,1760,1762,1762,1760,141
20231215,100100,31321110,1762,1762,1762,1762,300
20231215,100000,30792510,1762,1762,1762,1762,147
20231215,095900,30533496,1755,1755,1755,1755,0
20231215,095800,30533496,1755,1755,1755,1755,214
20231215,095700,30157926,1755,1755,1755,1755,0
20231215,095600,30157926,1755,1755,1755,1755,0
20231215,095500,30157926,1755,1756,1756,1755,641
20231215,095400,29032970,1762,1762,1762,1762,0
20231215,095300,29032970,1762,1762,1762,1762,0
20231215,095200,29032970,1762,1762,1762,1762,100
20231215,095100,28856770,1763,1763,1763,1763,235
20231215,095000,28442465,1762,1762,1762,1762,2922
20231215,094900,23293901,1763,1763,1763,1763,0
20231215,094800,23293901,1763,1763,1763,1763,0
20231215,094700,23293901,1763,1755,1763,1755,31
20231215,094600,23239438,1756,1756,1756,1756,3
20231215,094500,23234170,1763,1762,1763,1762,40
20231215,094400,23163685,1765,1765,1765,1765,0
20231215,094300,23163685,1765,1756,1765,1756,510
20231215,094200,22266700,1756,1763,1763,1756,508
20231215,094100,21374645,1763,1763,1763,1763,0
20231215,094000,21374645,1763,1763,1763,1763,97
20231215,093900,21203634,1763,1763,1763,1763,1
20231215,093800,21201871,1765,1765,1765,1765,0
20231215,093700,21201871,1765,1765,1765,1765,0
20231215,093600,21201871,1765,1765,1765,1765,0
20231215,093500,21201871,1765,1765,1765,1765,0
20231215,093400,21201871,1765,1765,1765,1765,0
20231215,093300,21201871,1765,1764,1765,1764,200
20231215,093200,20849070,1764,1764,1764,1764,1
20231215,093100,20847306,1764,1764,1764,1764,11
20231215,093000,20827902,1755,1755,1755,1755,0
20231215,092900,20827902,1755,1755,1755,1755,0
20231215,092800,20827902,1755,1755,1755,1755,0
20231215,092700,20827902,1755,1755,1755,1755,0
20231215,092600,20827902,1755,1755,1755,1755,214
20231215,092500,20452332,1765,1765,1765,1765,0
20231215,092400,20452332,1765,1755,1765,1755,100
20231215,092300,20276582,1755,1755,1755,1755,50
20231215,092200,20188832,1755,1755,1755,1755,500
20231215,092100,19311332,1755,1755,1755,1755,50
20231215,092000,19223582,1765,1765,1765,1765,97
20231215,091900,19052377,1765,1764,1765,1764,200
20231215,091800,18699563,1752,1752,1752,1752,8
20231215,091700,18685547,1752,1752,1752,1752,15
20231215,091600,18659267,1752,1753,1753,1752,103
20231215,091500,18478742,1765,1765,1765,1765,2
20231215,091400,18475212,1765,1765,1765,1765,29
20231215,091300,18424027,1765,1765,1765,1765,3
20231215,091200,18418732,1765,1760,1765,1760,101
20231215,091100,18240647,1751,1765,1765,1751,32
20231215,091000,18184587,1765,1765,1765,1765,0
20231215,090900,18184587,1765,1765,1765,1765,341
20231215,090800,17582722,1751,1751,1751,1751,1
20231215,090700,17580971,1751,1750,1772,1750,23
20231215,090600,17540279,1750,1755,1755,1748,652
20231215,090500,16398879,1748,1774,1774,1748,104
20231215,090400,16214409,1774,1769,1774,1769,1000
20231215,090300,14440959,1774,1745,1774,1745,477
20231215,090200,13598119,1748,1748,1770,1748,343
20231215,090100,12997457,1748,1739,1778,1739,2305
20231215,090000,8910382,1735,1726,1735,1726,5144