KissMeData/131180/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,201500,10216494,1246,1246,1246,1246,476
20231221,201400,10216494,1246,1246,1246,1246,0
20231221,201300,10216494,1246,1246,1246,1246,0
20231221,201200,10216494,1246,1246,1246,1246,0
20231221,201100,10216494,1246,1246,1246,1246,0
20231221,201000,10216494,1246,1246,1246,1246,0
20231221,200900,10216494,1246,1246,1246,1246,0
20231221,200800,10216494,1246,1246,1246,1246,0
20231221,200700,10216494,1246,1246,1246,1246,0
20231221,200600,10216494,1246,1246,1246,1246,0
20231221,200500,10216494,1246,1246,1246,1246,0
20231221,200400,10216494,1246,1246,1246,1246,0
20231221,200300,10216494,1246,1246,1246,1246,0
20231221,200200,10216494,1246,1246,1246,1246,0
20231221,200100,10216494,1246,1246,1246,1246,0
20231221,200000,10216494,1246,1246,1246,1246,0
20231221,195900,10216494,1246,1246,1246,1246,0
20231221,195800,10216494,1246,1246,1246,1246,0
20231221,195700,10216494,1246,1246,1246,1246,0
20231221,195600,10216494,1246,1246,1246,1246,0
20231221,195500,10216494,1246,1246,1246,1246,0
20231221,195400,10216494,1246,1246,1246,1246,0
20231221,195300,10216494,1246,1246,1246,1246,0
20231221,195200,10216494,1246,1246,1246,1246,0
20231221,195100,10216494,1246,1246,1246,1246,0
20231221,195000,10216494,1246,1246,1246,1246,0
20231221,194900,10216494,1246,1246,1246,1246,0
20231221,194800,10216494,1246,1246,1246,1246,0
20231221,194700,10216494,1246,1246,1246,1246,0
20231221,194600,10216494,1246,1246,1246,1246,0
20231221,194500,10216494,1246,1246,1246,1246,476
20231221,194400,10216494,1246,1246,1246,1246,0
20231221,194300,10216494,1246,1246,1246,1246,0
20231221,194200,10216494,1246,1246,1246,1246,0
20231221,194100,10216494,1246,1246,1246,1246,0
20231221,194000,10216494,1246,1246,1246,1246,0
20231221,193900,10216494,1246,1246,1246,1246,0
20231221,193800,10216494,1246,1246,1246,1246,0
20231221,193700,10216494,1246,1246,1246,1246,0
20231221,193600,10216494,1246,1246,1246,1246,0
20231221,193500,10216494,1246,1246,1246,1246,0
20231221,193400,10216494,1246,1246,1246,1246,0
20231221,193300,10216494,1246,1246,1246,1246,0
20231221,193200,10216494,1246,1246,1246,1246,0
20231221,193100,10216494,1246,1246,1246,1246,0
20231221,193000,10216494,1246,1246,1246,1246,0
20231221,192900,10216494,1246,1246,1246,1246,0
20231221,192800,10216494,1246,1246,1246,1246,0
20231221,192700,10216494,1246,1246,1246,1246,0
20231221,192600,10216494,1246,1246,1246,1246,0
20231221,192500,10216494,1246,1246,1246,1246,0
20231221,192400,10216494,1246,1246,1246,1246,0
20231221,192300,10216494,1246,1246,1246,1246,0
20231221,192200,10216494,1246,1246,1246,1246,0
20231221,192100,10216494,1246,1246,1246,1246,0
20231221,192000,10216494,1246,1246,1246,1246,0
20231221,191900,10216494,1246,1246,1246,1246,0
20231221,191800,10216494,1246,1246,1246,1246,0
20231221,191700,10216494,1246,1246,1246,1246,0
20231221,191600,10216494,1246,1246,1246,1246,0
20231221,191500,10216494,1246,1246,1246,1246,476
20231221,191400,10216494,1246,1246,1246,1246,0
20231221,191300,10216494,1246,1246,1246,1246,0
20231221,191200,10216494,1246,1246,1246,1246,0
20231221,191100,10216494,1246,1246,1246,1246,0
20231221,191000,10216494,1246,1246,1246,1246,0
20231221,190900,10216494,1246,1246,1246,1246,0
20231221,190800,10216494,1246,1246,1246,1246,0
20231221,190700,10216494,1246,1246,1246,1246,0
20231221,190600,10216494,1246,1246,1246,1246,0
20231221,190500,10216494,1246,1246,1246,1246,0
20231221,190400,10216494,1246,1246,1246,1246,0
20231221,190300,10216494,1246,1246,1246,1246,0
20231221,190200,10216494,1246,1246,1246,1246,0
20231221,190100,10216494,1246,1246,1246,1246,0
20231221,190000,10216494,1246,1246,1246,1246,0
20231221,185900,10216494,1246,1246,1246,1246,0
20231221,185800,10216494,1246,1246,1246,1246,0
20231221,185700,10216494,1246,1246,1246,1246,0
20231221,185600,10216494,1246,1246,1246,1246,0
20231221,185500,10216494,1246,1246,1246,1246,0
20231221,185400,10216494,1246,1246,1246,1246,0
20231221,185300,10216494,1246,1246,1246,1246,0
20231221,185200,10216494,1246,1246,1246,1246,0
20231221,185100,10216494,1246,1246,1246,1246,0
20231221,185000,10216494,1246,1246,1246,1246,0
20231221,184900,10216494,1246,1246,1246,1246,0
20231221,184800,10216494,1246,1246,1246,1246,0
20231221,184700,10216494,1246,1246,1246,1246,0
20231221,184600,10216494,1246,1246,1246,1246,0
20231221,184500,10216494,1246,1246,1246,1246,476
20231221,184400,10216494,1246,1246,1246,1246,0
20231221,184300,10216494,1246,1246,1246,1246,0
20231221,184200,10216494,1246,1246,1246,1246,0
20231221,184100,10216494,1246,1246,1246,1246,0
20231221,184000,10216494,1246,1246,1246,1246,0
20231221,183900,10216494,1246,1246,1246,1246,0
20231221,183800,10216494,1246,1246,1246,1246,0
20231221,183700,10216494,1246,1246,1246,1246,0
20231221,183600,10216494,1246,1246,1246,1246,0
20231221,183500,10216494,1246,1246,1246,1246,0
20231221,183400,10216494,1246,1246,1246,1246,0
20231221,183300,10216494,1246,1246,1246,1246,0
20231221,183200,10216494,1246,1246,1246,1246,0
20231221,183100,10216494,1246,1246,1246,1246,0
20231221,183000,10216494,1246,1246,1246,1246,0
20231221,182900,10216494,1246,1246,1246,1246,0
20231221,182800,10216494,1246,1246,1246,1246,0
20231221,182700,10216494,1246,1246,1246,1246,0
20231221,182600,10216494,1246,1246,1246,1246,0
20231221,182500,10216494,1246,1246,1246,1246,0
20231221,182400,10216494,1246,1246,1246,1246,0
20231221,182300,10216494,1246,1246,1246,1246,0
20231221,182200,10216494,1246,1246,1246,1246,0
20231221,182100,10216494,1246,1246,1246,1246,0
20231221,182000,10216494,1246,1246,1246,1246,0
20231221,181900,10216494,1246,1246,1246,1246,0
20231221,181800,10216494,1246,1246,1246,1246,0
20231221,181700,10216494,1246,1246,1246,1246,0
20231221,181600,10216494,1246,1246,1246,1246,0
20231221,181500,10216494,1246,1246,1246,1246,476
20231221,181400,10216494,1246,1246,1246,1246,0
20231221,181300,10216494,1246,1246,1246,1246,0
20231221,181200,10216494,1246,1246,1246,1246,0
20231221,181100,10216494,1246,1246,1246,1246,0
20231221,181000,10216494,1246,1246,1246,1246,0
20231221,180900,10216494,1246,1246,1246,1246,0
20231221,180800,10216494,1246,1246,1246,1246,0
20231221,180700,10216494,1246,1246,1246,1246,0
20231221,180600,10216494,1246,1246,1246,1246,0
20231221,180500,10216494,1246,1246,1246,1246,0
20231221,180400,10216494,1246,1246,1246,1246,0
20231221,180300,10216494,1246,1246,1246,1246,0
20231221,180200,10216494,1246,1246,1246,1246,0
20231221,180100,10216494,1246,1246,1246,1246,0
20231221,180000,10216494,1246,1246,1246,1246,0
20231221,175900,10216494,1246,1246,1246,1246,0
20231221,175800,10216494,1246,1246,1246,1246,0
20231221,175700,10216494,1246,1246,1246,1246,0
20231221,175600,10216494,1246,1246,1246,1246,0
20231221,175500,10216494,1246,1246,1246,1246,0
20231221,175400,10216494,1246,1246,1246,1246,0
20231221,175300,10216494,1246,1246,1246,1246,0
20231221,175200,10216494,1246,1246,1246,1246,0
20231221,175100,10216494,1246,1246,1246,1246,0
20231221,175000,10216494,1246,1246,1246,1246,0
20231221,174900,10216494,1246,1246,1246,1246,0
20231221,174800,10216494,1246,1246,1246,1246,0
20231221,174700,10216494,1246,1246,1246,1246,0
20231221,174600,10216494,1246,1246,1246,1246,0
20231221,174500,10216494,1246,1246,1246,1246,476
20231221,174400,10216494,1246,1246,1246,1246,0
20231221,174300,10216494,1246,1246,1246,1246,0
20231221,174200,10216494,1246,1246,1246,1246,0
20231221,174100,10216494,1246,1246,1246,1246,0
20231221,174000,10216494,1246,1246,1246,1246,0
20231221,173900,10216494,1246,1246,1246,1246,0
20231221,173800,10216494,1246,1246,1246,1246,0
20231221,173700,10216494,1246,1246,1246,1246,0
20231221,173600,10216494,1246,1246,1246,1246,0
20231221,173500,10216494,1246,1246,1246,1246,0
20231221,173400,10216494,1246,1246,1246,1246,0
20231221,173300,10216494,1246,1246,1246,1246,0
20231221,173200,10216494,1246,1246,1246,1246,0
20231221,173100,10216494,1246,1246,1246,1246,0
20231221,173000,10216494,1246,1246,1246,1246,0
20231221,172900,10216494,1246,1246,1246,1246,0
20231221,172800,10216494,1246,1246,1246,1246,0
20231221,172700,10216494,1246,1246,1246,1246,0
20231221,172600,10216494,1246,1246,1246,1246,0
20231221,172500,10216494,1246,1246,1246,1246,0
20231221,172400,10216494,1246,1246,1246,1246,0
20231221,172300,10216494,1246,1246,1246,1246,0
20231221,172200,10216494,1246,1246,1246,1246,0
20231221,172100,10216494,1246,1246,1246,1246,0
20231221,172000,10216494,1246,1246,1246,1246,0
20231221,171900,10216494,1246,1246,1246,1246,0
20231221,171800,10216494,1246,1246,1246,1246,0
20231221,171700,10216494,1246,1246,1246,1246,0
20231221,171600,10216494,1246,1246,1246,1246,0
20231221,171500,10216494,1246,1246,1246,1246,476
20231221,171400,10216494,1246,1246,1246,1246,0
20231221,171300,10216494,1246,1246,1246,1246,0
20231221,171200,10216494,1246,1246,1246,1246,0
20231221,171100,10216494,1246,1246,1246,1246,0
20231221,171000,10216494,1246,1246,1246,1246,0
20231221,170900,10216494,1246,1246,1246,1246,0
20231221,170800,10216494,1246,1246,1246,1246,0
20231221,170700,10216494,1246,1246,1246,1246,0
20231221,170600,10216494,1246,1246,1246,1246,0
20231221,170500,10216494,1246,1246,1246,1246,0
20231221,170400,10216494,1246,1246,1246,1246,0
20231221,170300,10216494,1246,1246,1246,1246,0
20231221,170200,10216494,1246,1246,1246,1246,0
20231221,170100,10216494,1246,1246,1246,1246,0
20231221,170000,10216494,1246,1246,1246,1246,0
20231221,165900,10216494,1246,1246,1246,1246,0
20231221,165800,10216494,1246,1246,1246,1246,0
20231221,165700,10216494,1246,1246,1246,1246,0
20231221,165600,10216494,1246,1246,1246,1246,0
20231221,165500,10216494,1246,1246,1246,1246,0
20231221,165400,10216494,1246,1246,1246,1246,0
20231221,165300,10216494,1246,1246,1246,1246,0
20231221,165200,10216494,1246,1246,1246,1246,0
20231221,165100,10216494,1246,1246,1246,1246,0
20231221,165000,10216494,1246,1246,1246,1246,0
20231221,164900,10216494,1246,1246,1246,1246,0
20231221,164800,10216494,1246,1246,1246,1246,0
20231221,164700,10216494,1246,1246,1246,1246,0
20231221,164600,10216494,1246,1246,1246,1246,0
20231221,164500,10216494,1246,1246,1246,1246,476
20231221,164400,10216494,1246,1246,1246,1246,0
20231221,164300,10216494,1246,1246,1246,1246,0
20231221,164200,10216494,1246,1246,1246,1246,0
20231221,164100,10216494,1246,1246,1246,1246,0
20231221,164000,10216494,1246,1246,1246,1246,0
20231221,163900,10216494,1246,1246,1246,1246,0
20231221,163800,10216494,1246,1246,1246,1246,0
20231221,163700,10216494,1246,1246,1246,1246,0
20231221,163600,10216494,1246,1246,1246,1246,0
20231221,163500,10216494,1246,1246,1246,1246,0
20231221,163400,10216494,1246,1246,1246,1246,0
20231221,163300,10216494,1246,1246,1246,1246,0
20231221,163200,10216494,1246,1246,1246,1246,0
20231221,163100,10216494,1246,1246,1246,1246,0
20231221,163000,10216494,1246,1246,1246,1246,0
20231221,162900,10216494,1246,1246,1246,1246,0
20231221,162800,10216494,1246,1246,1246,1246,0
20231221,162700,10216494,1246,1246,1246,1246,0
20231221,162600,10216494,1246,1246,1246,1246,0
20231221,162500,10216494,1246,1246,1246,1246,0
20231221,162400,10216494,1246,1246,1246,1246,0
20231221,162300,10216494,1246,1246,1246,1246,0
20231221,162200,10216494,1246,1246,1246,1246,0
20231221,162100,10216494,1246,1246,1246,1246,0
20231221,162000,10216494,1246,1246,1246,1246,0
20231221,161900,10216494,1246,1246,1246,1246,0
20231221,161800,10216494,1246,1246,1246,1246,0
20231221,161700,10216494,1246,1246,1246,1246,0
20231221,161600,10216494,1246,1246,1246,1246,0
20231221,161500,10216494,1246,1246,1246,1246,476
20231221,161400,10216494,1246,1246,1246,1246,0
20231221,161300,10216494,1246,1246,1246,1246,0
20231221,161200,10216494,1246,1246,1246,1246,0
20231221,161100,10216494,1246,1246,1246,1246,0
20231221,161000,10216494,1246,1246,1246,1246,0
20231221,160900,10216494,1246,1246,1246,1246,0
20231221,160800,10216494,1246,1246,1246,1246,0
20231221,160700,10216494,1246,1246,1246,1246,0
20231221,160600,10216494,1246,1246,1246,1246,0
20231221,160500,10216494,1246,1246,1246,1246,0
20231221,160400,10216494,1246,1246,1246,1246,0
20231221,160300,10216494,1246,1246,1246,1246,0
20231221,160200,10216494,1246,1246,1246,1246,0
20231221,160100,10216494,1246,1246,1246,1246,0
20231221,160000,10216494,1246,1246,1246,1246,0
20231221,155900,10216494,1246,1246,1246,1246,0
20231221,155800,10216494,1246,1246,1246,1246,0
20231221,155700,10216494,1246,1246,1246,1246,0
20231221,155600,10216494,1246,1246,1246,1246,0
20231221,155500,10216494,1246,1246,1246,1246,0
20231221,155400,10216494,1246,1246,1246,1246,0
20231221,155300,10216494,1246,1246,1246,1246,0
20231221,155200,10216494,1246,1246,1246,1246,0
20231221,155100,10216494,1246,1246,1246,1246,0
20231221,155000,10216494,1246,1246,1246,1246,0
20231221,154900,10216494,1246,1246,1246,1246,0
20231221,154800,10216494,1246,1246,1246,1246,0
20231221,154700,10216494,1246,1246,1246,1246,0
20231221,154600,10216494,1246,1246,1246,1246,0
20231221,154500,10216494,1246,1246,1246,1246,476
20231221,154400,10216494,1246,1246,1246,1246,0
20231221,154300,10216494,1246,1246,1246,1246,0
20231221,154200,10216494,1246,1246,1246,1246,0
20231221,154100,10216494,1246,1246,1246,1246,0
20231221,154000,10216494,1246,1246,1246,1246,0
20231221,153900,10216494,1246,1246,1246,1246,0
20231221,153800,10216494,1246,1246,1246,1246,0
20231221,153700,10216494,1246,1246,1246,1246,0
20231221,153600,10216494,1246,1246,1246,1246,0
20231221,153500,10216494,1246,1246,1246,1246,0
20231221,153400,10216494,1246,1246,1246,1246,0
20231221,153300,10216494,1246,1246,1246,1246,0
20231221,153200,10216494,1246,1246,1246,1246,0
20231221,153100,10216494,1246,1246,1246,1246,0
20231221,153000,10216494,1246,1246,1246,1246,476
20231221,152900,9623398,1247,1247,1247,1247,0
20231221,152800,9623398,1247,1247,1247,1247,0
20231221,152700,9623398,1247,1247,1247,1247,0
20231221,152600,9623398,1247,1247,1247,1247,0
20231221,152500,9623398,1247,1247,1247,1247,0
20231221,152400,9623398,1247,1247,1247,1247,0
20231221,152300,9623398,1247,1247,1247,1247,0
20231221,152200,9623398,1247,1247,1247,1247,0
20231221,152100,9623398,1247,1247,1247,1247,0
20231221,152000,9623398,1247,1247,1247,1247,0
20231221,151900,9623398,1247,1240,1247,1240,688
20231221,151800,8768981,1240,1240,1240,1240,0
20231221,151700,8768981,1240,1240,1240,1240,0
20231221,151600,8768981,1240,1240,1240,1240,1
20231221,151500,8767741,1236,1236,1236,1236,0
20231221,151400,8767741,1236,1236,1236,1236,0
20231221,151300,8767741,1236,1236,1236,1236,0
20231221,151200,8767741,1236,1236,1236,1236,0
20231221,151100,8767741,1236,1236,1236,1236,0
20231221,151000,8767741,1236,1236,1236,1236,0
20231221,150900,8767741,1236,1236,1236,1236,0
20231221,150800,8767741,1236,1236,1236,1236,0
20231221,150700,8767741,1236,1236,1236,1236,0
20231221,150600,8767741,1236,1236,1236,1236,0
20231221,150500,8767741,1236,1236,1236,1236,0
20231221,150400,8767741,1236,1236,1236,1236,16
20231221,150300,8747965,1236,1236,1236,1236,0
20231221,150200,8747965,1236,1236,1236,1236,0
20231221,150100,8747965,1236,1236,1236,1236,50
20231221,150000,8686165,1236,1236,1236,1236,0
20231221,145900,8686165,1236,1236,1236,1236,0
20231221,145800,8686165,1236,1236,1236,1236,0
20231221,145700,8686165,1236,1236,1236,1236,30
20231221,145600,8649085,1236,1236,1236,1236,0
20231221,145500,8649085,1236,1236,1236,1236,0
20231221,145400,8649085,1236,1236,1236,1236,0
20231221,145300,8649085,1236,1236,1236,1236,0
20231221,145200,8649085,1236,1236,1236,1236,43
20231221,145100,8595937,1235,1235,1235,1235,0
20231221,145000,8595937,1235,1235,1235,1235,0
20231221,144900,8595937,1235,1235,1235,1235,0
20231221,144800,8595937,1235,1235,1235,1235,0
20231221,144700,8595937,1235,1235,1235,1235,98
20231221,144600,8474907,1235,1235,1235,1235,0
20231221,144500,8474907,1235,1235,1235,1235,0
20231221,144400,8474907,1235,1235,1235,1235,0
20231221,144300,8474907,1235,1235,1235,1235,0
20231221,144200,8474907,1235,1235,1235,1235,0
20231221,144100,8474907,1235,1235,1235,1235,0
20231221,144000,8474907,1235,1235,1235,1235,0
20231221,143900,8474907,1235,1235,1235,1235,0
20231221,143800,8474907,1235,1235,1235,1235,0
20231221,143700,8474907,1235,1235,1235,1235,1
20231221,143600,8473672,1235,1235,1235,1235,50
20231221,143500,8411922,1235,1235,1235,1235,0
20231221,143400,8411922,1235,1235,1235,1235,0
20231221,143300,8411922,1235,1235,1235,1235,1
20231221,143200,8410687,1235,1235,1235,1235,1
20231221,143100,8409452,1235,1235,1235,1235,51
20231221,143000,8346467,1236,1236,1236,1236,0
20231221,142900,8346467,1236,1236,1236,1236,6
20231221,142800,8339051,1236,1236,1236,1236,0
20231221,142700,8339051,1236,1236,1236,1236,0
20231221,142600,8339051,1236,1236,1236,1236,0
20231221,142500,8339051,1236,1236,1236,1236,0
20231221,142400,8339051,1236,1236,1236,1236,3
20231221,142300,8335343,1235,1235,1235,1235,0
20231221,142200,8335343,1235,1235,1235,1235,0
20231221,142100,8335343,1235,1235,1235,1235,0
20231221,142000,8335343,1235,1235,1235,1235,0
20231221,141900,8335343,1235,1235,1235,1235,0
20231221,141800,8335343,1235,1235,1235,1235,0
20231221,141700,8335343,1235,1235,1235,1235,0
20231221,141600,8335343,1235,1235,1235,1235,0
20231221,141500,8335343,1235,1235,1235,1235,0
20231221,141400,8335343,1235,1235,1235,1235,0
20231221,141300,8335343,1235,1235,1235,1235,0
20231221,141200,8335343,1235,1235,1235,1235,0
20231221,141100,8335343,1235,1235,1235,1235,159
20231221,141000,8138978,1235,1235,1235,1235,1
20231221,140900,8137743,1234,1234,1234,1234,0
20231221,140800,8137743,1234,1234,1234,1234,0
20231221,140700,8137743,1234,1234,1234,1234,0
20231221,140600,8137743,1234,1234,1234,1234,0
20231221,140500,8137743,1234,1234,1234,1234,0
20231221,140400,8137743,1234,1234,1234,1234,0
20231221,140300,8137743,1234,1234,1234,1234,0
20231221,140200,8137743,1234,1234,1234,1234,49
20231221,140100,8077277,1234,1234,1234,1234,0
20231221,140000,8077277,1234,1234,1234,1234,11
20231221,135900,8063703,1234,1234,1234,1234,1
20231221,135800,8062469,1233,1233,1233,1233,0
20231221,135700,8062469,1233,1233,1233,1233,0
20231221,135600,8062469,1233,1233,1233,1233,48
20231221,135500,8003285,1233,1233,1233,1233,49
20231221,135400,7942868,1232,1232,1232,1232,0
20231221,135300,7942868,1232,1232,1232,1232,0
20231221,135200,7942868,1232,1232,1232,1232,46
20231221,135100,7886196,1231,1231,1231,1231,48
20231221,135000,7827108,1231,1231,1231,1231,11
20231221,134900,7813567,1231,1231,1231,1231,0
20231221,134800,7813567,1231,1231,1231,1231,0
20231221,134700,7813567,1231,1231,1231,1231,0
20231221,134600,7813567,1231,1231,1231,1231,49
20231221,134500,7753248,1231,1231,1231,1231,0
20231221,134400,7753248,1231,1231,1231,1231,0
20231221,134300,7753248,1231,1231,1231,1231,0
20231221,134200,7753248,1231,1231,1231,1231,0
20231221,134100,7753248,1231,1231,1231,1231,49
20231221,134000,7692929,1232,1232,1232,1232,0
20231221,133900,7692929,1232,1232,1232,1232,0
20231221,133800,7692929,1232,1232,1232,1232,0
20231221,133700,7692929,1232,1232,1232,1232,3
20231221,133600,7689233,1231,1231,1231,1231,0
20231221,133500,7689233,1231,1231,1231,1231,0
20231221,133400,7689233,1231,1231,1231,1231,0
20231221,133300,7689233,1231,1231,1231,1231,0
20231221,133200,7689233,1231,1231,1231,1231,0
20231221,133100,7689233,1231,1231,1231,1231,0
20231221,133000,7689233,1231,1231,1231,1231,0
20231221,132900,7689233,1231,1231,1231,1231,0
20231221,132800,7689233,1231,1233,1233,1231,400
20231221,132700,7196570,1234,1234,1234,1234,0
20231221,132600,7196570,1234,1234,1234,1234,37
20231221,132500,7150912,1235,1235,1235,1235,0
20231221,132400,7150912,1235,1236,1236,1235,340
20231221,132300,6730706,1236,1236,1236,1236,0
20231221,132200,6730706,1236,1236,1236,1236,0
20231221,132100,6730706,1236,1236,1236,1236,49
20231221,132000,6670142,1236,1236,1236,1236,0
20231221,131900,6670142,1236,1236,1236,1236,0
20231221,131800,6670142,1236,1236,1236,1236,0
20231221,131700,6670142,1236,1236,1236,1236,0
20231221,131600,6670142,1236,1236,1236,1236,0
20231221,131500,6670142,1236,1236,1236,1236,0
20231221,131400,6670142,1236,1236,1236,1236,0
20231221,131300,6670142,1236,1236,1236,1236,0
20231221,131200,6670142,1236,1236,1236,1236,0
20231221,131100,6670142,1236,1236,1236,1236,0
20231221,131000,6670142,1236,1236,1236,1236,0
20231221,130900,6670142,1236,1236,1236,1236,0
20231221,130800,6670142,1236,1236,1236,1236,0
20231221,130700,6670142,1236,1236,1236,1236,0
20231221,130600,6670142,1236,1236,1236,1236,0
20231221,130500,6670142,1236,1236,1236,1236,0
20231221,130400,6670142,1236,1236,1236,1236,0
20231221,130300,6670142,1236,1236,1236,1236,0
20231221,130200,6670142,1236,1236,1236,1236,0
20231221,130100,6670142,1236,1236,1236,1236,49
20231221,130000,6609578,1236,1236,1236,1236,0
20231221,125900,6609578,1236,1236,1236,1236,0
20231221,125800,6609578,1236,1236,1236,1236,0
20231221,125700,6609578,1236,1236,1236,1236,0
20231221,125600,6609578,1236,1236,1236,1236,97
20231221,125500,6489686,1237,1237,1237,1237,0
20231221,125400,6489686,1237,1237,1237,1237,0
20231221,125300,6489686,1237,1237,1237,1237,0
20231221,125200,6489686,1237,1237,1237,1237,0
20231221,125100,6489686,1237,1237,1237,1237,0
20231221,125000,6489686,1237,1237,1237,1237,0
20231221,124900,6489686,1237,1237,1237,1237,0
20231221,124800,6489686,1237,1237,1237,1237,0
20231221,124700,6489686,1237,1237,1237,1237,0
20231221,124600,6489686,1237,1237,1237,1237,1
20231221,124500,6488449,1236,1236,1236,1236,0
20231221,124400,6488449,1236,1236,1236,1236,0
20231221,124300,6488449,1236,1236,1236,1236,0
20231221,124200,6488449,1236,1236,1236,1236,0
20231221,124100,6488449,1236,1237,1237,1236,100
20231221,124000,6364795,1237,1237,1237,1237,0
20231221,123900,6364795,1237,1237,1237,1237,0
20231221,123800,6364795,1237,1237,1237,1237,0
20231221,123700,6364795,1237,1237,1237,1237,0
20231221,123600,6364795,1237,1237,1237,1237,0
20231221,123500,6364795,1237,1237,1237,1237,0
20231221,123400,6364795,1237,1237,1237,1237,0
20231221,123300,6364795,1237,1237,1237,1237,0
20231221,123200,6364795,1237,1237,1237,1237,0
20231221,123100,6364795,1237,1237,1237,1237,0
20231221,123000,6364795,1237,1237,1237,1237,0
20231221,122900,6364795,1237,1237,1237,1237,0
20231221,122800,6364795,1237,1237,1237,1237,0
20231221,122700,6364795,1237,1237,1237,1237,0
20231221,122600,6364795,1237,1237,1237,1237,0
20231221,122500,6364795,1237,1237,1237,1237,0
20231221,122400,6364795,1237,1237,1237,1237,0
20231221,122300,6364795,1237,1237,1237,1237,0
20231221,122200,6364795,1237,1237,1237,1237,180
20231221,122100,6142135,1237,1237,1237,1237,0
20231221,122000,6142135,1237,1237,1237,1237,0
20231221,121900,6142135,1237,1237,1237,1237,0
20231221,121800,6142135,1237,1237,1237,1237,0
20231221,121700,6142135,1237,1237,1237,1237,0
20231221,121600,6142135,1237,1237,1237,1237,49
20231221,121500,6081522,1237,1237,1237,1237,0
20231221,121400,6081522,1237,1237,1237,1237,49
20231221,121300,6020909,1238,1238,1238,1238,96
20231221,121200,5902061,1238,1238,1238,1238,0
20231221,121100,5902061,1238,1238,1238,1238,0
20231221,121000,5902061,1238,1238,1238,1238,0
20231221,120900,5902061,1238,1238,1238,1238,0
20231221,120800,5902061,1238,1238,1238,1238,0
20231221,120700,5902061,1238,1238,1238,1238,0
20231221,120600,5902061,1238,1238,1238,1238,49
20231221,120500,5841399,1239,1239,1239,1239,0
20231221,120400,5841399,1239,1239,1239,1239,2
20231221,120300,5838921,1238,1238,1238,1238,0
20231221,120200,5838921,1238,1238,1238,1238,0
20231221,120100,5838921,1238,1238,1238,1238,97
20231221,120000,5718835,1239,1239,1239,1239,0
20231221,115900,5718835,1239,1239,1239,1239,0
20231221,115800,5718835,1239,1239,1239,1239,0
20231221,115700,5718835,1239,1239,1239,1239,8
20231221,115600,5708923,1238,1238,1238,1238,0
20231221,115500,5708923,1238,1238,1238,1238,0
20231221,115400,5708923,1238,1238,1238,1238,0
20231221,115300,5708923,1238,1238,1238,1238,0
20231221,115200,5708923,1238,1238,1238,1238,0
20231221,115100,5708923,1238,1238,1238,1238,49
20231221,115000,5648261,1239,1239,1239,1239,0
20231221,114900,5648261,1239,1239,1239,1239,0
20231221,114800,5648261,1239,1239,1239,1239,0
20231221,114700,5648261,1239,1239,1239,1239,0
20231221,114600,5648261,1239,1239,1239,1239,978
20231221,114500,4436519,1238,1238,1238,1238,0
20231221,114400,4436519,1238,1238,1238,1238,0
20231221,114300,4436519,1238,1238,1238,1238,14
20231221,114200,4419187,1237,1237,1237,1237,0
20231221,114100,4419187,1237,1237,1237,1237,0
20231221,114000,4419187,1237,1237,1237,1237,0
20231221,113900,4419187,1237,1237,1237,1237,0
20231221,113800,4419187,1237,1237,1237,1237,0
20231221,113700,4419187,1237,1237,1237,1237,0
20231221,113600,4419187,1237,1237,1237,1237,49
20231221,113500,4358574,1237,1237,1237,1237,0
20231221,113400,4358574,1237,1237,1237,1237,0
20231221,113300,4358574,1237,1237,1237,1237,0
20231221,113200,4358574,1237,1237,1237,1237,0
20231221,113100,4358574,1237,1237,1237,1237,49
20231221,113000,4297961,1238,1238,1238,1238,0
20231221,112900,4297961,1238,1238,1238,1238,0
20231221,112800,4297961,1238,1238,1238,1238,35
20231221,112700,4254631,1240,1240,1240,1240,0
20231221,112600,4254631,1240,1240,1240,1240,0
20231221,112500,4254631,1240,1240,1240,1240,0
20231221,112400,4254631,1240,1240,1240,1240,0
20231221,112300,4254631,1240,1240,1240,1240,0
20231221,112200,4254631,1240,1240,1240,1240,0
20231221,112100,4254631,1240,1240,1240,1240,0
20231221,112000,4254631,1240,1240,1240,1240,0
20231221,111900,4254631,1240,1240,1240,1240,0
20231221,111800,4254631,1240,1240,1240,1240,0
20231221,111700,4254631,1240,1240,1240,1240,1
20231221,111600,4253391,1238,1238,1238,1238,0
20231221,111500,4253391,1238,1238,1238,1238,15
20231221,111400,4234821,1238,1238,1238,1238,0
20231221,111300,4234821,1238,1238,1238,1238,0
20231221,111200,4234821,1238,1238,1238,1238,0
20231221,111100,4234821,1238,1238,1238,1238,0
20231221,111000,4234821,1238,1238,1238,1238,0
20231221,110900,4234821,1238,1238,1238,1238,0
20231221,110800,4234821,1238,1238,1238,1238,0
20231221,110700,4234821,1238,1238,1238,1238,76
20231221,110600,4140733,1238,1238,1238,1238,0
20231221,110500,4140733,1238,1238,1238,1238,0
20231221,110400,4140733,1238,1238,1238,1238,0
20231221,110300,4140733,1238,1238,1238,1238,0
20231221,110200,4140733,1238,1238,1238,1238,1
20231221,110100,4139495,1238,1238,1238,1238,50
20231221,110000,4077595,1238,1238,1238,1238,0
20231221,105900,4077595,1238,1238,1238,1238,1
20231221,105800,4076357,1238,1238,1238,1238,1
20231221,105700,4075119,1238,1238,1238,1238,1
20231221,105600,4073881,1238,1238,1238,1238,48
20231221,105500,4014457,1238,1238,1238,1238,0
20231221,105400,4014457,1238,1238,1238,1238,0
20231221,105300,4014457,1238,1238,1238,1238,1
20231221,105200,4013219,1239,1239,1239,1239,0
20231221,105100,4013219,1239,1238,1239,1238,50
20231221,105000,3951318,1238,1238,1238,1238,0
20231221,104900,3951318,1238,1238,1238,1238,1
20231221,104800,3950080,1238,1238,1238,1238,1
20231221,104700,3948842,1238,1238,1238,1238,0
20231221,104600,3948842,1238,1238,1238,1238,50
20231221,104500,3886942,1238,1238,1238,1238,0
20231221,104400,3886942,1238,1238,1238,1238,1
20231221,104300,3885704,1238,1238,1238,1238,1
20231221,104200,3884466,1238,1238,1238,1238,1
20231221,104100,3883228,1238,1238,1238,1238,50
20231221,104000,3821328,1240,1240,1240,1240,0
20231221,103900,3821328,1240,1240,1240,1240,0
20231221,103800,3821328,1240,1240,1240,1240,0
20231221,103700,3821328,1240,1240,1240,1240,0
20231221,103600,3821328,1240,1240,1240,1240,0
20231221,103500,3821328,1240,1240,1240,1240,0
20231221,103400,3821328,1240,1240,1240,1240,0
20231221,103300,3821328,1240,1240,1240,1240,0
20231221,103200,3821328,1240,1240,1240,1240,0
20231221,103100,3821328,1240,1240,1240,1240,0
20231221,103000,3821328,1240,1240,1240,1240,0
20231221,102900,3821328,1240,1240,1240,1240,0
20231221,102800,3821328,1240,1240,1240,1240,0
20231221,102700,3821328,1240,1240,1240,1240,1
20231221,102600,3820088,1238,1238,1238,1238,0
20231221,102500,3820088,1238,1238,1238,1238,0
20231221,102400,3820088,1238,1238,1238,1238,0
20231221,102300,3820088,1238,1238,1238,1238,179
20231221,102200,3598486,1239,1239,1239,1239,0
20231221,102100,3598486,1239,1239,1239,1239,0
20231221,102000,3598486,1239,1239,1239,1239,0
20231221,101900,3598486,1239,1239,1239,1239,0
20231221,101800,3598486,1239,1239,1239,1239,0
20231221,101700,3598486,1239,1239,1239,1239,0
20231221,101600,3598486,1239,1239,1239,1239,5
20231221,101500,3592291,1239,1239,1239,1239,2
20231221,101400,3589813,1239,1239,1239,1239,5
20231221,101300,3583618,1240,1240,1240,1240,0
20231221,101200,3583618,1240,1240,1240,1240,0
20231221,101100,3583618,1240,1240,1240,1240,0
20231221,101000,3583618,1240,1240,1240,1240,0
20231221,100900,3583618,1240,1240,1240,1240,0
20231221,100800,3583618,1240,1240,1240,1240,0
20231221,100700,3583618,1240,1240,1240,1240,0
20231221,100600,3583618,1240,1240,1240,1240,0
20231221,100500,3583618,1240,1240,1240,1240,0
20231221,100400,3583618,1240,1240,1240,1240,0
20231221,100300,3583618,1240,1240,1240,1240,0
20231221,100200,3583618,1240,1240,1240,1240,0
20231221,100100,3583618,1240,1240,1240,1240,31
20231221,100000,3545178,1240,1240,1240,1240,0
20231221,095900,3545178,1240,1242,1242,1240,190
20231221,095800,3309409,1243,1243,1243,1243,0
20231221,095700,3309409,1243,1243,1243,1243,1
20231221,095600,3308166,1240,1240,1240,1240,0
20231221,095500,3308166,1240,1240,1240,1240,0
20231221,095400,3308166,1240,1240,1240,1240,0
20231221,095300,3308166,1240,1240,1240,1240,0
20231221,095200,3308166,1240,1240,1240,1240,0
20231221,095100,3308166,1240,1240,1240,1240,0
20231221,095000,3308166,1240,1240,1240,1240,0
20231221,094900,3308166,1240,1240,1240,1240,0
20231221,094800,3308166,1240,1240,1240,1240,0
20231221,094700,3308166,1240,1240,1240,1240,291
20231221,094600,2947326,1240,1240,1240,1240,700
20231221,094500,2079326,1245,1245,1245,1245,0
20231221,094400,2079326,1245,1245,1245,1245,0
20231221,094300,2079326,1245,1245,1245,1245,0
20231221,094200,2079326,1245,1245,1245,1245,2
20231221,094100,2076836,1245,1245,1245,1245,0
20231221,094000,2076836,1245,1245,1245,1245,0
20231221,093900,2076836,1245,1245,1245,1245,0
20231221,093800,2076836,1245,1245,1245,1245,1
20231221,093700,2075591,1245,1245,1245,1245,1
20231221,093600,2074346,1245,1245,1245,1245,0
20231221,093500,2074346,1245,1245,1245,1245,0
20231221,093400,2074346,1245,1245,1245,1245,0
20231221,093300,2074346,1245,1245,1245,1245,0
20231221,093200,2074346,1245,1245,1245,1245,0
20231221,093100,2074346,1245,1245,1245,1245,0
20231221,093000,2074346,1245,1245,1245,1245,0
20231221,092900,2074346,1245,1245,1245,1245,0
20231221,092800,2074346,1245,1245,1245,1245,0
20231221,092700,2074346,1245,1245,1245,1245,0
20231221,092600,2074346,1245,1245,1245,1245,1
20231221,092500,2073101,1237,1238,1238,1237,547
20231221,092400,1396452,1236,1236,1236,1236,0
20231221,092300,1396452,1236,1236,1236,1236,0
20231221,092200,1396452,1236,1236,1236,1236,0
20231221,092100,1396452,1236,1236,1236,1236,0
20231221,092000,1396452,1236,1236,1236,1236,0
20231221,091900,1396452,1236,1236,1236,1236,0
20231221,091800,1396452,1236,1236,1236,1236,0
20231221,091700,1396452,1236,1236,1236,1236,50
20231221,091600,1334652,1236,1236,1236,1236,808
20231221,091500,335964,1237,1237,1237,1237,0
20231221,091400,335964,1237,1237,1237,1237,0
20231221,091300,335964,1237,1237,1237,1237,0
20231221,091200,335964,1237,1237,1237,1237,0
20231221,091100,335964,1237,1237,1237,1237,0
20231221,091000,335964,1237,1237,1237,1237,0
20231221,090900,335964,1237,1237,1237,1237,0
20231221,090800,335964,1237,1237,1237,1237,0
20231221,090700,335964,1237,1238,1238,1237,104
20231221,090600,207214,1239,1240,1240,1239,10
20231221,090500,194815,1240,1240,1240,1240,0
20231221,090400,194815,1240,1240,1240,1240,0
20231221,090300,194815,1240,1240,1240,1240,0
20231221,090200,194815,1240,1240,1240,1240,0
20231221,090100,194815,1240,1240,1240,1240,130
20231221,090000,33615,1245,1245,1245,1245,27