KissMeData/113810/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,200900,164867456,1195,1195,1195,1195,8534
20231214,200800,164867456,1195,1195,1195,1195,0
20231214,200700,164867456,1195,1195,1195,1195,0
20231214,200600,164867456,1195,1195,1195,1195,0
20231214,200500,164867456,1195,1195,1195,1195,0
20231214,200400,164867456,1195,1195,1195,1195,0
20231214,200300,164867456,1195,1195,1195,1195,0
20231214,200200,164867456,1195,1195,1195,1195,0
20231214,200100,164867456,1195,1195,1195,1195,0
20231214,200000,164867456,1195,1195,1195,1195,0
20231214,195900,164867456,1195,1195,1195,1195,0
20231214,195800,164867456,1195,1195,1195,1195,0
20231214,195700,164867456,1195,1195,1195,1195,0
20231214,195600,164867456,1195,1195,1195,1195,0
20231214,195500,164867456,1195,1195,1195,1195,0
20231214,195400,164867456,1195,1195,1195,1195,0
20231214,195300,164867456,1195,1195,1195,1195,0
20231214,195200,164867456,1195,1195,1195,1195,0
20231214,195100,164867456,1195,1195,1195,1195,0
20231214,195000,164867456,1195,1195,1195,1195,0
20231214,194900,164867456,1195,1195,1195,1195,0
20231214,194800,164867456,1195,1195,1195,1195,0
20231214,194700,164867456,1195,1195,1195,1195,0
20231214,194600,164867456,1195,1195,1195,1195,0
20231214,194500,164867456,1195,1195,1195,1195,0
20231214,194400,164867456,1195,1195,1195,1195,0
20231214,194300,164867456,1195,1195,1195,1195,0
20231214,194200,164867456,1195,1195,1195,1195,0
20231214,194100,164867456,1195,1195,1195,1195,0
20231214,194000,164867456,1195,1195,1195,1195,0
20231214,193900,164867456,1195,1195,1195,1195,8534
20231214,193800,164867456,1195,1195,1195,1195,0
20231214,193700,164867456,1195,1195,1195,1195,0
20231214,193600,164867456,1195,1195,1195,1195,0
20231214,193500,164867456,1195,1195,1195,1195,0
20231214,193400,164867456,1195,1195,1195,1195,0
20231214,193300,164867456,1195,1195,1195,1195,0
20231214,193200,164867456,1195,1195,1195,1195,0
20231214,193100,164867456,1195,1195,1195,1195,0
20231214,193000,164867456,1195,1195,1195,1195,0
20231214,192900,164867456,1195,1195,1195,1195,0
20231214,192800,164867456,1195,1195,1195,1195,0
20231214,192700,164867456,1195,1195,1195,1195,0
20231214,192600,164867456,1195,1195,1195,1195,0
20231214,192500,164867456,1195,1195,1195,1195,0
20231214,192400,164867456,1195,1195,1195,1195,0
20231214,192300,164867456,1195,1195,1195,1195,0
20231214,192200,164867456,1195,1195,1195,1195,0
20231214,192100,164867456,1195,1195,1195,1195,0
20231214,192000,164867456,1195,1195,1195,1195,0
20231214,191900,164867456,1195,1195,1195,1195,0
20231214,191800,164867456,1195,1195,1195,1195,0
20231214,191700,164867456,1195,1195,1195,1195,0
20231214,191600,164867456,1195,1195,1195,1195,0
20231214,191500,164867456,1195,1195,1195,1195,0
20231214,191400,164867456,1195,1195,1195,1195,0
20231214,191300,164867456,1195,1195,1195,1195,0
20231214,191200,164867456,1195,1195,1195,1195,0
20231214,191100,164867456,1195,1195,1195,1195,0
20231214,191000,164867456,1195,1195,1195,1195,0
20231214,190900,164867456,1195,1195,1195,1195,8534
20231214,190800,164867456,1195,1195,1195,1195,0
20231214,190700,164867456,1195,1195,1195,1195,0
20231214,190600,164867456,1195,1195,1195,1195,0
20231214,190500,164867456,1195,1195,1195,1195,0
20231214,190400,164867456,1195,1195,1195,1195,0
20231214,190300,164867456,1195,1195,1195,1195,0
20231214,190200,164867456,1195,1195,1195,1195,0
20231214,190100,164867456,1195,1195,1195,1195,0
20231214,190000,164867456,1195,1195,1195,1195,0
20231214,185900,164867456,1195,1195,1195,1195,0
20231214,185800,164867456,1195,1195,1195,1195,0
20231214,185700,164867456,1195,1195,1195,1195,0
20231214,185600,164867456,1195,1195,1195,1195,0
20231214,185500,164867456,1195,1195,1195,1195,0
20231214,185400,164867456,1195,1195,1195,1195,0
20231214,185300,164867456,1195,1195,1195,1195,0
20231214,185200,164867456,1195,1195,1195,1195,0
20231214,185100,164867456,1195,1195,1195,1195,0
20231214,185000,164867456,1195,1195,1195,1195,0
20231214,184900,164867456,1195,1195,1195,1195,0
20231214,184800,164867456,1195,1195,1195,1195,0
20231214,184700,164867456,1195,1195,1195,1195,0
20231214,184600,164867456,1195,1195,1195,1195,0
20231214,184500,164867456,1195,1195,1195,1195,0
20231214,184400,164867456,1195,1195,1195,1195,0
20231214,184300,164867456,1195,1195,1195,1195,0
20231214,184200,164867456,1195,1195,1195,1195,0
20231214,184100,164867456,1195,1195,1195,1195,0
20231214,184000,164867456,1195,1195,1195,1195,0
20231214,183900,164867456,1195,1195,1195,1195,8534
20231214,183800,164867456,1195,1195,1195,1195,0
20231214,183700,164867456,1195,1195,1195,1195,0
20231214,183600,164867456,1195,1195,1195,1195,0
20231214,183500,164867456,1195,1195,1195,1195,0
20231214,183400,164867456,1195,1195,1195,1195,0
20231214,183300,164867456,1195,1195,1195,1195,0
20231214,183200,164867456,1195,1195,1195,1195,0
20231214,183100,164867456,1195,1195,1195,1195,0
20231214,183000,164867456,1195,1195,1195,1195,0
20231214,182900,164867456,1195,1195,1195,1195,0
20231214,182800,164867456,1195,1195,1195,1195,0
20231214,182700,164867456,1195,1195,1195,1195,0
20231214,182600,164867456,1195,1195,1195,1195,0
20231214,182500,164867456,1195,1195,1195,1195,0
20231214,182400,164867456,1195,1195,1195,1195,0
20231214,182300,164867456,1195,1195,1195,1195,0
20231214,182200,164867456,1195,1195,1195,1195,0
20231214,182100,164867456,1195,1195,1195,1195,0
20231214,182000,164867456,1195,1195,1195,1195,0
20231214,181900,164867456,1195,1195,1195,1195,0
20231214,181800,164867456,1195,1195,1195,1195,0
20231214,181700,164867456,1195,1195,1195,1195,0
20231214,181600,164867456,1195,1195,1195,1195,0
20231214,181500,164867456,1195,1195,1195,1195,0
20231214,181400,164867456,1195,1195,1195,1195,0
20231214,181300,164867456,1195,1195,1195,1195,0
20231214,181200,164867456,1195,1195,1195,1195,0
20231214,181100,164867456,1195,1195,1195,1195,0
20231214,181000,164867456,1195,1195,1195,1195,0
20231214,180900,164867456,1195,1195,1195,1195,8534
20231214,180800,164867456,1195,1195,1195,1195,0
20231214,180700,164867456,1195,1195,1195,1195,0
20231214,180600,164867456,1195,1195,1195,1195,0
20231214,180500,164867456,1195,1195,1195,1195,0
20231214,180400,164867456,1195,1195,1195,1195,0
20231214,180300,164867456,1195,1195,1195,1195,0
20231214,180200,164867456,1195,1195,1195,1195,0
20231214,180100,164867456,1195,1195,1195,1195,0
20231214,180000,164867456,1195,1195,1195,1195,0
20231214,175900,164867456,1195,1195,1195,1195,0
20231214,175800,164867456,1195,1195,1195,1195,0
20231214,175700,164867456,1195,1195,1195,1195,0
20231214,175600,164867456,1195,1195,1195,1195,0
20231214,175500,164867456,1195,1195,1195,1195,0
20231214,175400,164867456,1195,1195,1195,1195,0
20231214,175300,164867456,1195,1195,1195,1195,0
20231214,175200,164867456,1195,1195,1195,1195,0
20231214,175100,164867456,1195,1195,1195,1195,0
20231214,175000,164867456,1195,1195,1195,1195,0
20231214,174900,164867456,1195,1195,1195,1195,0
20231214,174800,164867456,1195,1195,1195,1195,0
20231214,174700,164867456,1195,1195,1195,1195,0
20231214,174600,164867456,1195,1195,1195,1195,0
20231214,174500,164867456,1195,1195,1195,1195,0
20231214,174400,164867456,1195,1195,1195,1195,0
20231214,174300,164867456,1195,1195,1195,1195,0
20231214,174200,164867456,1195,1195,1195,1195,0
20231214,174100,164867456,1195,1195,1195,1195,0
20231214,174000,164867456,1195,1195,1195,1195,0
20231214,173900,164867456,1195,1195,1195,1195,8534
20231214,173800,164867456,1195,1195,1195,1195,0
20231214,173700,164867456,1195,1195,1195,1195,0
20231214,173600,164867456,1195,1195,1195,1195,0
20231214,173500,164867456,1195,1195,1195,1195,0
20231214,173400,164867456,1195,1195,1195,1195,0
20231214,173300,164867456,1195,1195,1195,1195,0
20231214,173200,164867456,1195,1195,1195,1195,0
20231214,173100,164867456,1195,1195,1195,1195,0
20231214,173000,164867456,1195,1195,1195,1195,0
20231214,172900,164867456,1195,1195,1195,1195,0
20231214,172800,164867456,1195,1195,1195,1195,0
20231214,172700,164867456,1195,1195,1195,1195,0
20231214,172600,164867456,1195,1195,1195,1195,0
20231214,172500,164867456,1195,1195,1195,1195,0
20231214,172400,164867456,1195,1195,1195,1195,0
20231214,172300,164867456,1195,1195,1195,1195,0
20231214,172200,164867456,1195,1195,1195,1195,0
20231214,172100,164867456,1195,1195,1195,1195,0
20231214,172000,164867456,1195,1195,1195,1195,0
20231214,171900,164867456,1195,1195,1195,1195,0
20231214,171800,164867456,1195,1195,1195,1195,0
20231214,171700,164867456,1195,1195,1195,1195,0
20231214,171600,164867456,1195,1195,1195,1195,0
20231214,171500,164867456,1195,1195,1195,1195,0
20231214,171400,164867456,1195,1195,1195,1195,0
20231214,171300,164867456,1195,1195,1195,1195,0
20231214,171200,164867456,1195,1195,1195,1195,0
20231214,171100,164867456,1195,1195,1195,1195,0
20231214,171000,164867456,1195,1195,1195,1195,0
20231214,170900,164867456,1195,1195,1195,1195,8534
20231214,170800,164867456,1195,1195,1195,1195,0
20231214,170700,164867456,1195,1195,1195,1195,0
20231214,170600,164867456,1195,1195,1195,1195,0
20231214,170500,164867456,1195,1195,1195,1195,0
20231214,170400,164867456,1195,1195,1195,1195,0
20231214,170300,164867456,1195,1195,1195,1195,0
20231214,170200,164867456,1195,1195,1195,1195,0
20231214,170100,164867456,1195,1195,1195,1195,0
20231214,170000,164867456,1195,1195,1195,1195,0
20231214,165900,164867456,1195,1195,1195,1195,0
20231214,165800,164867456,1195,1195,1195,1195,0
20231214,165700,164867456,1195,1195,1195,1195,0
20231214,165600,164867456,1195,1195,1195,1195,0
20231214,165500,164867456,1195,1195,1195,1195,0
20231214,165400,164867456,1195,1195,1195,1195,0
20231214,165300,164867456,1195,1195,1195,1195,0
20231214,165200,164867456,1195,1195,1195,1195,0
20231214,165100,164867456,1195,1195,1195,1195,0
20231214,165000,164867456,1195,1195,1195,1195,0
20231214,164900,164867456,1195,1195,1195,1195,0
20231214,164800,164867456,1195,1195,1195,1195,0
20231214,164700,164867456,1195,1195,1195,1195,0
20231214,164600,164867456,1195,1195,1195,1195,0
20231214,164500,164867456,1195,1195,1195,1195,0
20231214,164400,164867456,1195,1195,1195,1195,0
20231214,164300,164867456,1195,1195,1195,1195,0
20231214,164200,164867456,1195,1195,1195,1195,0
20231214,164100,164867456,1195,1195,1195,1195,0
20231214,164000,164867456,1195,1195,1195,1195,0
20231214,163900,164867456,1195,1195,1195,1195,8534
20231214,163800,164867456,1195,1195,1195,1195,0
20231214,163700,164867456,1195,1195,1195,1195,0
20231214,163600,164867456,1195,1195,1195,1195,0
20231214,163500,164867456,1195,1195,1195,1195,0
20231214,163400,164867456,1195,1195,1195,1195,0
20231214,163300,164867456,1195,1195,1195,1195,0
20231214,163200,164867456,1195,1195,1195,1195,0
20231214,163100,164867456,1195,1195,1195,1195,0
20231214,163000,164867456,1195,1195,1195,1195,0
20231214,162900,164867456,1195,1195,1195,1195,0
20231214,162800,164867456,1195,1195,1195,1195,0
20231214,162700,164867456,1195,1195,1195,1195,0
20231214,162600,164867456,1195,1195,1195,1195,0
20231214,162500,164867456,1195,1195,1195,1195,0
20231214,162400,164867456,1195,1195,1195,1195,0
20231214,162300,164867456,1195,1195,1195,1195,0
20231214,162200,164867456,1195,1195,1195,1195,0
20231214,162100,164867456,1195,1195,1195,1195,0
20231214,162000,164867456,1195,1195,1195,1195,0
20231214,161900,164867456,1195,1195,1195,1195,0
20231214,161800,164867456,1195,1195,1195,1195,0
20231214,161700,164867456,1195,1195,1195,1195,0
20231214,161600,164867456,1195,1195,1195,1195,0
20231214,161500,164867456,1195,1195,1195,1195,0
20231214,161400,164867456,1195,1195,1195,1195,0
20231214,161300,164867456,1195,1195,1195,1195,0
20231214,161200,164867456,1195,1195,1195,1195,0
20231214,161100,164867456,1195,1195,1195,1195,0
20231214,161000,164867456,1195,1195,1195,1195,0
20231214,160900,164867456,1195,1195,1195,1195,8534
20231214,160800,164867456,1195,1195,1195,1195,0
20231214,160700,164867456,1195,1195,1195,1195,0
20231214,160600,164867456,1195,1195,1195,1195,0
20231214,160500,164867456,1195,1195,1195,1195,0
20231214,160400,164867456,1195,1195,1195,1195,0
20231214,160300,164867456,1195,1195,1195,1195,0
20231214,160200,164867456,1195,1195,1195,1195,0
20231214,160100,164867456,1195,1195,1195,1195,0
20231214,160000,164867456,1195,1195,1195,1195,0
20231214,155900,164867456,1195,1195,1195,1195,0
20231214,155800,164867456,1195,1195,1195,1195,0
20231214,155700,164867456,1195,1195,1195,1195,0
20231214,155600,164867456,1195,1195,1195,1195,0
20231214,155500,164867456,1195,1195,1195,1195,0
20231214,155400,164867456,1195,1195,1195,1195,0
20231214,155300,164867456,1195,1195,1195,1195,0
20231214,155200,164867456,1195,1195,1195,1195,0
20231214,155100,164867456,1195,1195,1195,1195,0
20231214,155000,164867456,1195,1195,1195,1195,0
20231214,154900,164867456,1195,1195,1195,1195,0
20231214,154800,164867456,1195,1195,1195,1195,0
20231214,154700,164867456,1195,1195,1195,1195,0
20231214,154600,164867456,1195,1195,1195,1195,0
20231214,154500,164867456,1195,1195,1195,1195,0
20231214,154400,164867456,1195,1195,1195,1195,0
20231214,154300,164867456,1195,1195,1195,1195,0
20231214,154200,164867456,1195,1195,1195,1195,0
20231214,154100,164867456,1195,1195,1195,1195,0
20231214,154000,164867456,1195,1195,1195,1195,0
20231214,153900,164867456,1195,1195,1195,1195,8534
20231214,153800,164867456,1195,1195,1195,1195,0
20231214,153700,164867456,1195,1195,1195,1195,0
20231214,153600,164867456,1195,1195,1195,1195,0
20231214,153500,164867456,1195,1195,1195,1195,0
20231214,153400,164867456,1195,1195,1195,1195,0
20231214,153300,164867456,1195,1195,1195,1195,0
20231214,153200,164867456,1195,1195,1195,1195,0
20231214,153100,164867456,1195,1195,1195,1195,0
20231214,153000,164867456,1195,1195,1195,1195,8534
20231214,152900,154669326,1189,1189,1189,1189,0
20231214,152800,154669326,1189,1189,1189,1189,0
20231214,152700,154669326,1189,1189,1189,1189,0
20231214,152600,154669326,1189,1189,1189,1189,0
20231214,152500,154669326,1189,1189,1189,1189,0
20231214,152400,154669326,1189,1189,1189,1189,0
20231214,152300,154669326,1189,1189,1189,1189,0
20231214,152200,154669326,1189,1189,1189,1189,0
20231214,152100,154669326,1189,1189,1189,1189,0
20231214,152000,154669326,1189,1189,1189,1189,0
20231214,151900,154669326,1189,1189,1189,1189,4
20231214,151800,154664570,1189,1189,1189,1189,0
20231214,151700,154664570,1189,1189,1189,1189,23
20231214,151600,154637223,1190,1187,1190,1187,2062
20231214,151500,152187954,1187,1187,1187,1187,18
20231214,151400,152166588,1187,1185,1187,1182,3010
20231214,151300,148607001,1188,1188,1188,1188,2
20231214,151200,148604625,1188,1188,1188,1185,111
20231214,151100,148473018,1188,1188,1188,1188,2
20231214,151000,148470642,1188,1188,1188,1188,3
20231214,150900,148467078,1189,1189,1189,1189,18
20231214,150800,148445676,1189,1185,1189,1185,54
20231214,150700,148381670,1189,1188,1189,1188,24
20231214,150600,148353153,1189,1188,1189,1188,1003
20231214,150500,147161585,1188,1185,1188,1185,1851
20231214,150400,144968132,1185,1185,1185,1185,0
20231214,150300,144968132,1185,1185,1185,1185,20
20231214,150200,144944432,1185,1185,1185,1185,1
20231214,150100,144943247,1185,1185,1185,1183,1239
20231214,150000,143477118,1189,1189,1189,1189,20
20231214,145900,143453338,1189,1189,1189,1189,0
20231214,145800,143453338,1189,1189,1189,1189,2
20231214,145700,143450960,1189,1189,1189,1189,9
20231214,145600,143440259,1185,1185,1185,1185,130
20231214,145500,143286209,1189,1189,1189,1189,150
20231214,145400,143107859,1189,1189,1189,1189,18
20231214,145300,143086457,1189,1189,1189,1189,42
20231214,145200,143036519,1189,1189,1189,1189,0
20231214,145100,143036519,1189,1189,1189,1189,18
20231214,145000,143015117,1189,1189,1189,1189,0
20231214,144900,143015117,1189,1189,1189,1189,0
20231214,144800,143015117,1189,1189,1189,1189,218
20231214,144700,142755915,1189,1189,1189,1189,0
20231214,144600,142755915,1189,1189,1189,1189,0
20231214,144500,142755915,1189,1190,1190,1186,404
20231214,144400,142276443,1191,1191,1191,1191,0
20231214,144300,142276443,1191,1191,1191,1191,99
20231214,144200,142158534,1191,1191,1191,1191,18
20231214,144100,142137096,1193,1193,1193,1193,0
20231214,144000,142137096,1193,1193,1193,1193,129
20231214,143900,141983199,1193,1192,1193,1192,20
20231214,143800,141959357,1192,1192,1193,1192,545
20231214,143700,141309715,1193,1192,1193,1192,541
20231214,143600,140664801,1192,1193,1193,1192,19
20231214,143500,140642135,1193,1193,1193,1193,0
20231214,143400,140642135,1193,1187,1193,1187,9
20231214,143300,140631446,1193,1193,1193,1193,18
20231214,143200,140609972,1193,1193,1193,1193,0
20231214,143100,140609972,1193,1193,1193,1193,0
20231214,143000,140609972,1193,1193,1193,1193,22
20231214,142900,140583726,1193,1193,1193,1193,1643
20231214,142800,138623627,1193,1193,1193,1193,0
20231214,142700,138623627,1193,1187,1193,1187,419
20231214,142600,138126256,1187,1188,1188,1187,1380
20231214,142500,136488004,1190,1193,1193,1190,6
20231214,142400,136480858,1193,1193,1193,1193,18
20231214,142300,136459384,1193,1193,1193,1193,0
20231214,142200,136459384,1193,1193,1193,1193,1
20231214,142100,136458191,1193,1193,1193,1193,18
20231214,142000,136436717,1193,1190,1193,1190,1265
20231214,141900,134931358,1190,1190,1190,1190,700
20231214,141800,134098358,1190,1190,1190,1190,18
20231214,141700,134076938,1190,1190,1190,1190,29
20231214,141600,134042428,1190,1190,1190,1190,0
20231214,141500,134042428,1190,1188,1190,1188,2011
20231214,141400,131653334,1188,1188,1188,1188,0
20231214,141300,131653334,1188,1188,1188,1188,0
20231214,141200,131653334,1188,1188,1188,1188,19
20231214,141100,131630762,1188,1188,1188,1188,0
20231214,141000,131630762,1188,1188,1188,1188,1
20231214,140900,131629574,1188,1187,1188,1187,596
20231214,140800,130922120,1187,1187,1187,1187,0
20231214,140700,130922120,1187,1187,1187,1187,0
20231214,140600,130922120,1187,1187,1187,1187,18
20231214,140500,130900754,1187,1187,1187,1187,7
20231214,140400,130892445,1187,1187,1187,1187,20
20231214,140300,130868705,1187,1187,1187,1187,19
20231214,140200,130846152,1187,1187,1187,1187,0
20231214,140100,130846152,1187,1187,1187,1187,0
20231214,140000,130846152,1187,1187,1187,1187,147
20231214,135900,130671663,1187,1187,1187,1187,0
20231214,135800,130671663,1187,1187,1187,1187,0
20231214,135700,130671663,1187,1187,1187,1187,118
20231214,135600,130531597,1187,1187,1187,1187,842
20231214,135500,129532143,1187,1187,1187,1187,24
20231214,135400,129503655,1187,1187,1187,1187,18
20231214,135300,129482289,1187,1187,1187,1187,0
20231214,135200,129482289,1187,1187,1187,1187,0
20231214,135100,129482289,1187,1187,1187,1187,29
20231214,135000,129447866,1187,1187,1187,1187,0
20231214,134900,129447866,1187,1187,1187,1187,0
20231214,134800,129447866,1187,1187,1187,1187,18
20231214,134700,129426500,1187,1187,1187,1187,0
20231214,134600,129426500,1187,1187,1187,1187,0
20231214,134500,129426500,1187,1187,1187,1187,18
20231214,134400,129405134,1187,1187,1187,1187,0
20231214,134300,129405134,1187,1186,1187,1186,50
20231214,134200,129345828,1187,1187,1187,1187,18
20231214,134100,129324462,1187,1187,1187,1187,0
20231214,134000,129324462,1187,1187,1187,1187,687
20231214,133900,128508993,1187,1187,1187,1187,18
20231214,133800,128487627,1187,1187,1187,1187,151
20231214,133700,128308390,1187,1187,1187,1187,0
20231214,133600,128308390,1187,1187,1187,1187,18
20231214,133500,128287024,1187,1186,1187,1186,257
20231214,133400,127982217,1187,1187,1187,1187,0
20231214,133300,127982217,1187,1187,1187,1187,18
20231214,133200,127960851,1187,1187,1187,1187,1697
20231214,133100,125946512,1188,1187,1188,1187,1310
20231214,133000,124391532,1188,1188,1188,1188,18
20231214,132900,124370148,1188,1188,1188,1188,0
20231214,132800,124370148,1188,1188,1188,1188,0
20231214,132700,124370148,1188,1188,1188,1188,439
20231214,132600,123848616,1188,1187,1188,1187,60
20231214,132500,123777394,1188,1188,1188,1188,0
20231214,132400,123777394,1188,1188,1188,1188,18
20231214,132300,123756010,1188,1188,1188,1188,0
20231214,132200,123756010,1188,1188,1188,1188,2
20231214,132100,123753634,1187,1188,1188,1187,82
20231214,132000,123656282,1188,1188,1188,1188,129
20231214,131900,123503030,1188,1188,1188,1188,18
20231214,131800,123481646,1187,1188,1188,1187,311
20231214,131700,123112471,1188,1188,1188,1188,0
20231214,131600,123112471,1188,1188,1188,1188,0
20231214,131500,123112471,1188,1188,1188,1188,18
20231214,131400,123091087,1188,1188,1188,1188,0
20231214,131300,123091087,1188,1188,1188,1188,2
20231214,131200,123088711,1187,1187,1188,1187,460
20231214,131100,122542687,1187,1188,1188,1187,85
20231214,131000,122441791,1188,1186,1188,1186,22
20231214,130900,122415695,1188,1188,1188,1188,18
20231214,130800,122394311,1188,1188,1188,1188,0
20231214,130700,122394311,1188,1188,1188,1186,109
20231214,130600,122265021,1188,1188,1188,1188,86
20231214,130500,122162853,1186,1186,1186,1186,51
20231214,130400,122102367,1187,1187,1187,1187,6
20231214,130300,122095245,1188,1188,1188,1188,18
20231214,130200,122073861,1188,1187,1188,1187,1503
20231214,130100,120288723,1186,1188,1188,1186,19
20231214,130000,120266187,1188,1186,1188,1186,210
20231214,125900,120017123,1185,1185,1185,1185,0
20231214,125800,120017123,1185,1185,1185,1185,0
20231214,125700,120017123,1185,1185,1185,1185,600
20231214,125600,119306123,1185,1185,1185,1185,200
20231214,125500,119069123,1185,1185,1185,1185,1185
20231214,125400,117664898,1185,1185,1185,1185,0
20231214,125300,117664898,1185,1185,1185,1185,613
20231214,125200,116938493,1183,1183,1183,1183,0
20231214,125100,116938493,1183,1183,1183,1183,0
20231214,125000,116938493,1183,1184,1184,1183,1199
20231214,124900,115518914,1184,1184,1184,1184,0
20231214,124800,115518914,1184,1186,1186,1184,59
20231214,124700,115449002,1186,1186,1186,1186,0
20231214,124600,115449002,1186,1186,1186,1186,184
20231214,124500,115230778,1188,1188,1188,1188,18
20231214,124400,115209394,1190,1190,1190,1190,0
20231214,124300,115209394,1190,1190,1190,1190,0
20231214,124200,115209394,1190,1190,1190,1190,18
20231214,124100,115187974,1190,1190,1190,1190,0
20231214,124000,115187974,1190,1190,1190,1190,129
20231214,123900,115034464,1190,1190,1190,1190,18
20231214,123800,115013044,1194,1194,1194,1194,0
20231214,123700,115013044,1194,1194,1194,1194,0
20231214,123600,115013044,1194,1194,1194,1194,18
20231214,123500,114991552,1194,1194,1194,1194,0
20231214,123400,114991552,1194,1194,1194,1194,0
20231214,123300,114991552,1194,1194,1194,1194,18
20231214,123200,114970060,1195,1195,1195,1195,0
20231214,123100,114970060,1195,1195,1195,1195,0
20231214,123000,114970060,1195,1195,1195,1195,18
20231214,122900,114948550,1195,1195,1195,1195,7
20231214,122800,114940185,1195,1189,1195,1189,2651
20231214,122700,111787863,1189,1189,1189,1189,18
20231214,122600,111766461,1189,1189,1189,1189,10
20231214,122500,111754571,1185,1185,1185,1185,0
20231214,122400,111754571,1185,1183,1185,1183,212
20231214,122300,111503513,1183,1183,1183,1183,2766
20231214,122200,108231335,1185,1185,1185,1185,1203
20231214,122100,106805780,1186,1186,1186,1186,1
20231214,122000,106804594,1185,1186,1186,1185,402
20231214,121900,106328094,1186,1185,1186,1185,1208
20231214,121800,104896612,1189,1189,1189,1189,18
20231214,121700,104875210,1189,1189,1189,1189,0
20231214,121600,104875210,1189,1189,1189,1189,0
20231214,121500,104875210,1189,1189,1189,1189,18
20231214,121400,104853808,1189,1185,1189,1185,425
20231214,121300,104350175,1190,1190,1190,1190,0
20231214,121200,104350175,1190,1190,1190,1190,2
20231214,121100,104347795,1185,1185,1185,1185,0
20231214,121000,104347795,1185,1191,1191,1185,572
20231214,120900,103669063,1191,1191,1191,1191,18
20231214,120800,103647625,1192,1192,1192,1192,0
20231214,120700,103647625,1192,1192,1192,1192,0
20231214,120600,103647625,1192,1192,1192,1190,783
20231214,120500,102715809,1192,1192,1192,1192,0
20231214,120400,102715809,1192,1192,1192,1192,0
20231214,120300,102715809,1192,1192,1192,1192,22
20231214,120200,102689585,1192,1192,1192,1192,0
20231214,120100,102689585,1192,1192,1192,1192,0
20231214,120000,102689585,1192,1192,1192,1185,260
20231214,115900,102380365,1192,1192,1192,1192,0
20231214,115800,102380365,1192,1192,1192,1192,0
20231214,115700,102380365,1192,1192,1192,1192,18
20231214,115600,102358909,1193,1193,1193,1193,0
20231214,115500,102358909,1193,1193,1193,1193,0
20231214,115400,102358909,1193,1193,1193,1193,18
20231214,115300,102337435,1193,1193,1193,1193,0
20231214,115200,102337435,1193,1193,1193,1193,0
20231214,115100,102337435,1193,1193,1193,1192,44
20231214,115000,102284948,1193,1193,1193,1193,0
20231214,114900,102284948,1193,1193,1193,1193,0
20231214,114800,102284948,1193,1193,1193,1193,18
20231214,114700,102263474,1193,1193,1193,1193,0
20231214,114600,102263474,1193,1193,1193,1193,0
20231214,114500,102263474,1193,1193,1193,1193,18
20231214,114400,102242000,1193,1193,1193,1193,0
20231214,114300,102242000,1193,1193,1193,1193,0
20231214,114200,102242000,1193,1193,1193,1193,24
20231214,114100,102213368,1193,1193,1193,1193,0
20231214,114000,102213368,1193,1193,1193,1193,130
20231214,113900,102058278,1193,1193,1193,1193,18
20231214,113800,102036804,1193,1193,1193,1193,0
20231214,113700,102036804,1193,1193,1193,1193,0
20231214,113600,102036804,1193,1193,1193,1193,18
20231214,113500,102015330,1193,1193,1193,1193,0
20231214,113400,102015330,1193,1193,1193,1193,0
20231214,113300,102015330,1193,1193,1193,1193,19
20231214,113200,101992663,1193,1192,1193,1192,77
20231214,113100,101900877,1185,1185,1185,1185,0
20231214,113000,101900877,1185,1185,1185,1185,0
20231214,112900,101900877,1185,1185,1185,1185,0
20231214,112800,101900877,1185,1185,1185,1185,0
20231214,112700,101900877,1185,1195,1196,1185,338
20231214,112600,101499926,1195,1195,1195,1185,195
20231214,112500,101267011,1195,1195,1195,1195,0
20231214,112400,101267011,1195,1195,1195,1195,18
20231214,112300,101245501,1195,1195,1195,1195,0
20231214,112200,101245501,1195,1195,1195,1195,0
20231214,112100,101245501,1195,1195,1195,1195,18
20231214,112000,101223991,1196,1196,1196,1196,130
20231214,111900,101068511,1196,1196,1196,1196,0
20231214,111800,101068511,1196,1196,1196,1196,18
20231214,111700,101046983,1196,1196,1196,1196,0
20231214,111600,101046983,1196,1196,1196,1196,0
20231214,111500,101046983,1196,1196,1196,1196,18
20231214,111400,101025455,1196,1196,1196,1196,0
20231214,111300,101025455,1196,1196,1196,1196,0
20231214,111200,101025455,1196,1196,1196,1195,97
20231214,111100,100909481,1196,1186,1196,1186,122
20231214,111000,100764404,1186,1186,1186,1186,0
20231214,110900,100764404,1186,1185,1186,1185,27
20231214,110800,100732400,1185,1185,1185,1185,0
20231214,110700,100732400,1185,1184,1185,1184,12034
20231214,110600,86472176,1184,1185,1185,1184,276
20231214,110500,86145223,1185,1185,1185,1185,634
20231214,110400,85393933,1190,1190,1190,1190,846
20231214,110300,84387193,1193,1193,1193,1193,18
20231214,110200,84365719,1193,1193,1193,1193,41
20231214,110100,84316806,1185,1185,1185,1185,0
20231214,110000,84316806,1185,1193,1193,1185,350
20231214,105900,83900747,1195,1195,1195,1195,0
20231214,105800,83900747,1195,1195,1195,1195,0
20231214,105700,83900747,1195,1195,1195,1195,18
20231214,105600,83879237,1195,1186,1195,1186,58
20231214,105500,83810305,1186,1186,1186,1186,57
20231214,105400,83742703,1197,1197,1197,1197,18
20231214,105300,83721157,1198,1198,1198,1198,0
20231214,105200,83721157,1198,1198,1198,1198,0
20231214,105100,83721157,1198,1197,1198,1197,18
20231214,105000,83699602,1198,1197,1198,1197,55
20231214,104900,83633763,1195,1196,1198,1195,360
20231214,104800,83202957,1186,1186,1186,1186,0
20231214,104700,83202957,1186,1193,1193,1186,1845
20231214,104600,81013090,1198,1198,1198,1198,4
20231214,104500,81008298,1198,1198,1198,1198,6
20231214,104400,81001110,1193,1196,1199,1193,413
20231214,104300,80507640,1199,1199,1199,1199,0
20231214,104200,80507640,1199,1199,1199,1199,119
20231214,104100,80364959,1199,1196,1199,1196,87
20231214,104000,80260901,1196,1199,1200,1194,1465
20231214,103900,78505914,1199,1192,1199,1192,2461
20231214,103800,75569221,1192,1192,1192,1192,2297
20231214,103700,72831197,1192,1192,1192,1192,1
20231214,103600,72830005,1192,1192,1192,1192,18
20231214,103500,72808549,1192,1184,1192,1184,2803
20231214,103400,69481451,1190,1190,1190,1185,461
20231214,103300,68935151,1190,1190,1190,1190,18
20231214,103200,68913731,1190,1190,1190,1190,4
20231214,103100,68908971,1185,1185,1185,1185,0
20231214,103000,68908971,1185,1190,1190,1185,769
20231214,102900,67997611,1190,1190,1190,1190,0
20231214,102800,67997611,1190,1190,1190,1190,0
20231214,102700,67997611,1190,1190,1190,1190,38
20231214,102600,67952391,1190,1190,1190,1190,0
20231214,102500,67952391,1190,1190,1190,1190,1
20231214,102400,67951201,1190,1190,1190,1190,18
20231214,102300,67929781,1190,1190,1190,1190,89
20231214,102200,67823871,1190,1190,1190,1190,1
20231214,102100,67822681,1190,1190,1190,1190,18
20231214,102000,67801261,1190,1190,1190,1190,131
20231214,101900,67645371,1190,1190,1190,1190,1
20231214,101800,67644181,1190,1190,1190,1190,6
20231214,101700,67637041,1185,1185,1185,1185,1000
20231214,101600,66452041,1190,1191,1191,1190,396
20231214,101500,65980409,1191,1191,1191,1191,18
20231214,101400,65958971,1191,1191,1191,1191,0
20231214,101300,65958971,1191,1190,1191,1190,10
20231214,101200,65947067,1184,1185,1185,1184,19
20231214,101100,65924553,1185,1185,1185,1185,0
20231214,101000,65924553,1185,1185,1185,1185,0
20231214,100900,65924553,1185,1191,1191,1185,180
20231214,100800,65711145,1191,1185,1191,1185,442
20231214,100700,65184843,1191,1191,1191,1191,0
20231214,100600,65184843,1191,1191,1191,1191,18
20231214,100500,65163405,1191,1191,1191,1191,0
20231214,100400,65163405,1191,1191,1191,1191,0
20231214,100300,65163405,1191,1191,1191,1191,18
20231214,100200,65141967,1193,1193,1193,1193,0
20231214,100100,65141967,1193,1193,1193,1193,0
20231214,100000,65141967,1193,1192,1193,1192,659
20231214,095900,64356280,1192,1189,1192,1189,1824
20231214,095800,62186646,1189,1187,1189,1187,204
20231214,095700,61944375,1187,1187,1187,1187,3
20231214,095600,61940814,1183,1183,1183,1183,1000
20231214,095500,60757814,1187,1187,1187,1187,296
20231214,095400,60406462,1187,1187,1187,1187,102
20231214,095300,60285388,1187,1187,1187,1187,7
20231214,095200,60277079,1183,1189,1189,1183,348
20231214,095100,59865389,1189,1189,1189,1189,18
20231214,095000,59843987,1189,1189,1189,1189,3
20231214,094900,59840420,1189,1189,1189,1189,0
20231214,094800,59840420,1189,1189,1189,1189,21
20231214,094700,59815451,1189,1187,1189,1187,351
20231214,094600,59398576,1189,1189,1189,1189,0
20231214,094500,59398576,1189,1189,1189,1189,20
20231214,094400,59374796,1189,1189,1189,1189,1
20231214,094300,59373607,1189,1189,1189,1189,0
20231214,094200,59373607,1189,1189,1189,1189,135
20231214,094100,59213092,1189,1189,1189,1189,0
20231214,094000,59213092,1189,1189,1189,1189,131
20231214,093900,59057333,1184,1184,1184,1184,30
20231214,093800,59021813,1186,1189,1189,1186,55
20231214,093700,58956580,1189,1189,1189,1189,71
20231214,093600,58872161,1189,1189,1189,1189,29
20231214,093500,58837680,1189,1189,1189,1189,0
20231214,093400,58837680,1189,1189,1189,1189,0
20231214,093300,58837680,1189,1189,1189,1189,18
20231214,093200,58816278,1190,1190,1190,1190,0
20231214,093100,58816278,1190,1190,1190,1190,1
20231214,093000,58815088,1190,1190,1190,1190,220
20231214,092900,58553288,1190,1190,1190,1190,1
20231214,092800,58552098,1190,1190,1190,1190,1
20231214,092700,58550908,1190,1189,1190,1189,317
20231214,092600,58173949,1189,1189,1189,1189,0
20231214,092500,58173949,1189,1189,1189,1189,0
20231214,092400,58173949,1189,1189,1189,1189,18
20231214,092300,58152547,1189,1189,1189,1189,2
20231214,092200,58150169,1189,1189,1189,1189,3
20231214,092100,58146602,1189,1189,1189,1189,20
20231214,092000,58122822,1189,1185,1189,1185,4338
20231214,091900,52965907,1186,1186,1186,1186,0
20231214,091800,52965907,1186,1186,1186,1186,207
20231214,091700,52720405,1186,1186,1186,1186,1
20231214,091600,52719219,1186,1186,1186,1186,2
20231214,091500,52716847,1181,1187,1189,1181,5838
20231214,091400,45816021,1180,1181,1182,1180,3809
20231214,091300,41317568,1189,1183,1189,1183,10
20231214,091200,41305726,1189,1189,1189,1185,208
20231214,091100,41059166,1190,1190,1190,1190,0
20231214,091000,41059166,1190,1190,1190,1190,0
20231214,090900,41059166,1190,1190,1190,1190,8242
20231214,090800,31251186,1190,1190,1190,1190,0
20231214,090700,31251186,1190,1190,1190,1190,50
20231214,090600,31191686,1191,1191,1191,1191,8
20231214,090500,31182158,1179,1188,1191,1179,1013
20231214,090400,29986865,1188,1183,1188,1178,1301
20231214,090300,28453352,1185,1188,1188,1185,314
20231214,090200,28081198,1188,1188,1188,1188,0
20231214,090100,28081198,1188,1215,1215,1188,2689
20231214,090000,24865900,1185,1190,1216,1185,16628