KissMeData/153490/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,202300,107748149,1007,1007,1007,1007,672
20231205,202200,107748149,1007,1007,1007,1007,0
20231205,202100,107748149,1007,1007,1007,1007,0
20231205,202000,107748149,1007,1007,1007,1007,0
20231205,201900,107748149,1007,1007,1007,1007,0
20231205,201800,107748149,1007,1007,1007,1007,0
20231205,201700,107748149,1007,1007,1007,1007,0
20231205,201600,107748149,1007,1007,1007,1007,0
20231205,201500,107748149,1007,1007,1007,1007,0
20231205,201400,107748149,1007,1007,1007,1007,0
20231205,201300,107748149,1007,1007,1007,1007,0
20231205,201200,107748149,1007,1007,1007,1007,0
20231205,201100,107748149,1007,1007,1007,1007,0
20231205,201000,107748149,1007,1007,1007,1007,0
20231205,200900,107748149,1007,1007,1007,1007,0
20231205,200800,107748149,1007,1007,1007,1007,0
20231205,200700,107748149,1007,1007,1007,1007,0
20231205,200600,107748149,1007,1007,1007,1007,0
20231205,200500,107748149,1007,1007,1007,1007,0
20231205,200400,107748149,1007,1007,1007,1007,0
20231205,200300,107748149,1007,1007,1007,1007,0
20231205,200200,107748149,1007,1007,1007,1007,0
20231205,200100,107748149,1007,1007,1007,1007,0
20231205,200000,107748149,1007,1007,1007,1007,0
20231205,195900,107748149,1007,1007,1007,1007,0
20231205,195800,107748149,1007,1007,1007,1007,0
20231205,195700,107748149,1007,1007,1007,1007,0
20231205,195600,107748149,1007,1007,1007,1007,0
20231205,195500,107748149,1007,1007,1007,1007,0
20231205,195400,107748149,1007,1007,1007,1007,0
20231205,195300,107748149,1007,1007,1007,1007,672
20231205,195200,107748149,1007,1007,1007,1007,0
20231205,195100,107748149,1007,1007,1007,1007,0
20231205,195000,107748149,1007,1007,1007,1007,0
20231205,194900,107748149,1007,1007,1007,1007,0
20231205,194800,107748149,1007,1007,1007,1007,0
20231205,194700,107748149,1007,1007,1007,1007,0
20231205,194600,107748149,1007,1007,1007,1007,0
20231205,194500,107748149,1007,1007,1007,1007,0
20231205,194400,107748149,1007,1007,1007,1007,0
20231205,194300,107748149,1007,1007,1007,1007,0
20231205,194200,107748149,1007,1007,1007,1007,0
20231205,194100,107748149,1007,1007,1007,1007,0
20231205,194000,107748149,1007,1007,1007,1007,0
20231205,193900,107748149,1007,1007,1007,1007,0
20231205,193800,107748149,1007,1007,1007,1007,0
20231205,193700,107748149,1007,1007,1007,1007,0
20231205,193600,107748149,1007,1007,1007,1007,0
20231205,193500,107748149,1007,1007,1007,1007,0
20231205,193400,107748149,1007,1007,1007,1007,0
20231205,193300,107748149,1007,1007,1007,1007,0
20231205,193200,107748149,1007,1007,1007,1007,0
20231205,193100,107748149,1007,1007,1007,1007,0
20231205,193000,107748149,1007,1007,1007,1007,0
20231205,192900,107748149,1007,1007,1007,1007,0
20231205,192800,107748149,1007,1007,1007,1007,0
20231205,192700,107748149,1007,1007,1007,1007,0
20231205,192600,107748149,1007,1007,1007,1007,0
20231205,192500,107748149,1007,1007,1007,1007,0
20231205,192400,107748149,1007,1007,1007,1007,0
20231205,192300,107748149,1007,1007,1007,1007,672
20231205,192200,107748149,1007,1007,1007,1007,0
20231205,192100,107748149,1007,1007,1007,1007,0
20231205,192000,107748149,1007,1007,1007,1007,0
20231205,191900,107748149,1007,1007,1007,1007,0
20231205,191800,107748149,1007,1007,1007,1007,0
20231205,191700,107748149,1007,1007,1007,1007,0
20231205,191600,107748149,1007,1007,1007,1007,0
20231205,191500,107748149,1007,1007,1007,1007,0
20231205,191400,107748149,1007,1007,1007,1007,0
20231205,191300,107748149,1007,1007,1007,1007,0
20231205,191200,107748149,1007,1007,1007,1007,0
20231205,191100,107748149,1007,1007,1007,1007,0
20231205,191000,107748149,1007,1007,1007,1007,0
20231205,190900,107748149,1007,1007,1007,1007,0
20231205,190800,107748149,1007,1007,1007,1007,0
20231205,190700,107748149,1007,1007,1007,1007,0
20231205,190600,107748149,1007,1007,1007,1007,0
20231205,190500,107748149,1007,1007,1007,1007,0
20231205,190400,107748149,1007,1007,1007,1007,0
20231205,190300,107748149,1007,1007,1007,1007,0
20231205,190200,107748149,1007,1007,1007,1007,0
20231205,190100,107748149,1007,1007,1007,1007,0
20231205,190000,107748149,1007,1007,1007,1007,0
20231205,185900,107748149,1007,1007,1007,1007,0
20231205,185800,107748149,1007,1007,1007,1007,0
20231205,185700,107748149,1007,1007,1007,1007,0
20231205,185600,107748149,1007,1007,1007,1007,0
20231205,185500,107748149,1007,1007,1007,1007,0
20231205,185400,107748149,1007,1007,1007,1007,0
20231205,185300,107748149,1007,1007,1007,1007,672
20231205,185200,107748149,1007,1007,1007,1007,0
20231205,185100,107748149,1007,1007,1007,1007,0
20231205,185000,107748149,1007,1007,1007,1007,0
20231205,184900,107748149,1007,1007,1007,1007,0
20231205,184800,107748149,1007,1007,1007,1007,0
20231205,184700,107748149,1007,1007,1007,1007,0
20231205,184600,107748149,1007,1007,1007,1007,0
20231205,184500,107748149,1007,1007,1007,1007,0
20231205,184400,107748149,1007,1007,1007,1007,0
20231205,184300,107748149,1007,1007,1007,1007,0
20231205,184200,107748149,1007,1007,1007,1007,0
20231205,184100,107748149,1007,1007,1007,1007,0
20231205,184000,107748149,1007,1007,1007,1007,0
20231205,183900,107748149,1007,1007,1007,1007,0
20231205,183800,107748149,1007,1007,1007,1007,0
20231205,183700,107748149,1007,1007,1007,1007,0
20231205,183600,107748149,1007,1007,1007,1007,0
20231205,183500,107748149,1007,1007,1007,1007,0
20231205,183400,107748149,1007,1007,1007,1007,0
20231205,183300,107748149,1007,1007,1007,1007,0
20231205,183200,107748149,1007,1007,1007,1007,0
20231205,183100,107748149,1007,1007,1007,1007,0
20231205,183000,107748149,1007,1007,1007,1007,0
20231205,182900,107748149,1007,1007,1007,1007,0
20231205,182800,107748149,1007,1007,1007,1007,0
20231205,182700,107748149,1007,1007,1007,1007,0
20231205,182600,107748149,1007,1007,1007,1007,0
20231205,182500,107748149,1007,1007,1007,1007,0
20231205,182400,107748149,1007,1007,1007,1007,0
20231205,182300,107748149,1007,1007,1007,1007,672
20231205,182200,107748149,1007,1007,1007,1007,0
20231205,182100,107748149,1007,1007,1007,1007,0
20231205,182000,107748149,1007,1007,1007,1007,0
20231205,181900,107748149,1007,1007,1007,1007,0
20231205,181800,107748149,1007,1007,1007,1007,0
20231205,181700,107748149,1007,1007,1007,1007,0
20231205,181600,107748149,1007,1007,1007,1007,0
20231205,181500,107748149,1007,1007,1007,1007,0
20231205,181400,107748149,1007,1007,1007,1007,0
20231205,181300,107748149,1007,1007,1007,1007,0
20231205,181200,107748149,1007,1007,1007,1007,0
20231205,181100,107748149,1007,1007,1007,1007,0
20231205,181000,107748149,1007,1007,1007,1007,0
20231205,180900,107748149,1007,1007,1007,1007,0
20231205,180800,107748149,1007,1007,1007,1007,0
20231205,180700,107748149,1007,1007,1007,1007,0
20231205,180600,107748149,1007,1007,1007,1007,0
20231205,180500,107748149,1007,1007,1007,1007,0
20231205,180400,107748149,1007,1007,1007,1007,0
20231205,180300,107748149,1007,1007,1007,1007,0
20231205,180200,107748149,1007,1007,1007,1007,0
20231205,180100,107748149,1007,1007,1007,1007,0
20231205,180000,107748149,1007,1007,1007,1007,0
20231205,175900,107748149,1007,1007,1007,1007,0
20231205,175800,107748149,1007,1007,1007,1007,0
20231205,175700,107748149,1007,1007,1007,1007,0
20231205,175600,107748149,1007,1007,1007,1007,0
20231205,175500,107748149,1007,1007,1007,1007,0
20231205,175400,107748149,1007,1007,1007,1007,0
20231205,175300,107748149,1007,1007,1007,1007,672
20231205,175200,107748149,1007,1007,1007,1007,0
20231205,175100,107748149,1007,1007,1007,1007,0
20231205,175000,107748149,1007,1007,1007,1007,0
20231205,174900,107748149,1007,1007,1007,1007,0
20231205,174800,107748149,1007,1007,1007,1007,0
20231205,174700,107748149,1007,1007,1007,1007,0
20231205,174600,107748149,1007,1007,1007,1007,0
20231205,174500,107748149,1007,1007,1007,1007,0
20231205,174400,107748149,1007,1007,1007,1007,0
20231205,174300,107748149,1007,1007,1007,1007,0
20231205,174200,107748149,1007,1007,1007,1007,0
20231205,174100,107748149,1007,1007,1007,1007,0
20231205,174000,107748149,1007,1007,1007,1007,0
20231205,173900,107748149,1007,1007,1007,1007,0
20231205,173800,107748149,1007,1007,1007,1007,0
20231205,173700,107748149,1007,1007,1007,1007,0
20231205,173600,107748149,1007,1007,1007,1007,0
20231205,173500,107748149,1007,1007,1007,1007,0
20231205,173400,107748149,1007,1007,1007,1007,0
20231205,173300,107748149,1007,1007,1007,1007,0
20231205,173200,107748149,1007,1007,1007,1007,0
20231205,173100,107748149,1007,1007,1007,1007,0
20231205,173000,107748149,1007,1007,1007,1007,0
20231205,172900,107748149,1007,1007,1007,1007,0
20231205,172800,107748149,1007,1007,1007,1007,0
20231205,172700,107748149,1007,1007,1007,1007,0
20231205,172600,107748149,1007,1007,1007,1007,0
20231205,172500,107748149,1007,1007,1007,1007,0
20231205,172400,107748149,1007,1007,1007,1007,0
20231205,172300,107748149,1007,1007,1007,1007,672
20231205,172200,107748149,1007,1007,1007,1007,0
20231205,172100,107748149,1007,1007,1007,1007,0
20231205,172000,107748149,1007,1007,1007,1007,0
20231205,171900,107748149,1007,1007,1007,1007,0
20231205,171800,107748149,1007,1007,1007,1007,0
20231205,171700,107748149,1007,1007,1007,1007,0
20231205,171600,107748149,1007,1007,1007,1007,0
20231205,171500,107748149,1007,1007,1007,1007,0
20231205,171400,107748149,1007,1007,1007,1007,0
20231205,171300,107748149,1007,1007,1007,1007,0
20231205,171200,107748149,1007,1007,1007,1007,0
20231205,171100,107748149,1007,1007,1007,1007,0
20231205,171000,107748149,1007,1007,1007,1007,0
20231205,170900,107748149,1007,1007,1007,1007,0
20231205,170800,107748149,1007,1007,1007,1007,0
20231205,170700,107748149,1007,1007,1007,1007,0
20231205,170600,107748149,1007,1007,1007,1007,0
20231205,170500,107748149,1007,1007,1007,1007,0
20231205,170400,107748149,1007,1007,1007,1007,0
20231205,170300,107748149,1007,1007,1007,1007,0
20231205,170200,107748149,1007,1007,1007,1007,0
20231205,170100,107748149,1007,1007,1007,1007,0
20231205,170000,107748149,1007,1007,1007,1007,0
20231205,165900,107748149,1007,1007,1007,1007,0
20231205,165800,107748149,1007,1007,1007,1007,0
20231205,165700,107748149,1007,1007,1007,1007,0
20231205,165600,107748149,1007,1007,1007,1007,0
20231205,165500,107748149,1007,1007,1007,1007,0
20231205,165400,107748149,1007,1007,1007,1007,0
20231205,165300,107748149,1007,1007,1007,1007,672
20231205,165200,107748149,1007,1007,1007,1007,0
20231205,165100,107748149,1007,1007,1007,1007,0
20231205,165000,107748149,1007,1007,1007,1007,0
20231205,164900,107748149,1007,1007,1007,1007,0
20231205,164800,107748149,1007,1007,1007,1007,0
20231205,164700,107748149,1007,1007,1007,1007,0
20231205,164600,107748149,1007,1007,1007,1007,0
20231205,164500,107748149,1007,1007,1007,1007,0
20231205,164400,107748149,1007,1007,1007,1007,0
20231205,164300,107748149,1007,1007,1007,1007,0
20231205,164200,107748149,1007,1007,1007,1007,0
20231205,164100,107748149,1007,1007,1007,1007,0
20231205,164000,107748149,1007,1007,1007,1007,0
20231205,163900,107748149,1007,1007,1007,1007,0
20231205,163800,107748149,1007,1007,1007,1007,0
20231205,163700,107748149,1007,1007,1007,1007,0
20231205,163600,107748149,1007,1007,1007,1007,0
20231205,163500,107748149,1007,1007,1007,1007,0
20231205,163400,107748149,1007,1007,1007,1007,0
20231205,163300,107748149,1007,1007,1007,1007,0
20231205,163200,107748149,1007,1007,1007,1007,0
20231205,163100,107748149,1007,1007,1007,1007,0
20231205,163000,107748149,1007,1007,1007,1007,0
20231205,162900,107748149,1007,1007,1007,1007,0
20231205,162800,107748149,1007,1007,1007,1007,0
20231205,162700,107748149,1007,1007,1007,1007,0
20231205,162600,107748149,1007,1007,1007,1007,0
20231205,162500,107748149,1007,1007,1007,1007,0
20231205,162400,107748149,1007,1007,1007,1007,0
20231205,162300,107748149,1007,1007,1007,1007,672
20231205,162200,107748149,1007,1007,1007,1007,0
20231205,162100,107748149,1007,1007,1007,1007,0
20231205,162000,107748149,1007,1007,1007,1007,0
20231205,161900,107748149,1007,1007,1007,1007,0
20231205,161800,107748149,1007,1007,1007,1007,0
20231205,161700,107748149,1007,1007,1007,1007,0
20231205,161600,107748149,1007,1007,1007,1007,0
20231205,161500,107748149,1007,1007,1007,1007,0
20231205,161400,107748149,1007,1007,1007,1007,0
20231205,161300,107748149,1007,1007,1007,1007,0
20231205,161200,107748149,1007,1007,1007,1007,0
20231205,161100,107748149,1007,1007,1007,1007,0
20231205,161000,107748149,1007,1007,1007,1007,0
20231205,160900,107748149,1007,1007,1007,1007,0
20231205,160800,107748149,1007,1007,1007,1007,0
20231205,160700,107748149,1007,1007,1007,1007,0
20231205,160600,107748149,1007,1007,1007,1007,0
20231205,160500,107748149,1007,1007,1007,1007,0
20231205,160400,107748149,1007,1007,1007,1007,0
20231205,160300,107748149,1007,1007,1007,1007,0
20231205,160200,107748149,1007,1007,1007,1007,0
20231205,160100,107748149,1007,1007,1007,1007,0
20231205,160000,107748149,1007,1007,1007,1007,0
20231205,155900,107748149,1007,1007,1007,1007,0
20231205,155800,107748149,1007,1007,1007,1007,0
20231205,155700,107748149,1007,1007,1007,1007,0
20231205,155600,107748149,1007,1007,1007,1007,0
20231205,155500,107748149,1007,1007,1007,1007,0
20231205,155400,107748149,1007,1007,1007,1007,0
20231205,155300,107748149,1007,1007,1007,1007,672
20231205,155200,107748149,1007,1007,1007,1007,0
20231205,155100,107748149,1007,1007,1007,1007,0
20231205,155000,107748149,1007,1007,1007,1007,0
20231205,154900,107748149,1007,1007,1007,1007,0
20231205,154800,107748149,1007,1007,1007,1007,0
20231205,154700,107748149,1007,1007,1007,1007,0
20231205,154600,107748149,1007,1007,1007,1007,0
20231205,154500,107748149,1007,1007,1007,1007,0
20231205,154400,107748149,1007,1007,1007,1007,0
20231205,154300,107748149,1007,1007,1007,1007,0
20231205,154200,107748149,1007,1007,1007,1007,0
20231205,154100,107748149,1007,1007,1007,1007,0
20231205,154000,107748149,1007,1007,1007,1007,0
20231205,153900,107748149,1007,1007,1007,1007,0
20231205,153800,107748149,1007,1007,1007,1007,0
20231205,153700,107748149,1007,1007,1007,1007,0
20231205,153600,107748149,1007,1007,1007,1007,0
20231205,153500,107748149,1007,1007,1007,1007,0
20231205,153400,107748149,1007,1007,1007,1007,0
20231205,153300,107748149,1007,1007,1007,1007,0
20231205,153200,107748149,1007,1007,1007,1007,0
20231205,153100,107748149,1007,1007,1007,1007,0
20231205,153000,107748149,1007,1007,1007,1007,672
20231205,152900,107071445,1008,1008,1008,1008,0
20231205,152800,107071445,1008,1008,1008,1008,0
20231205,152700,107071445,1008,1008,1008,1008,0
20231205,152600,107071445,1008,1008,1008,1008,0
20231205,152500,107071445,1008,1008,1008,1008,0
20231205,152400,107071445,1008,1008,1008,1008,0
20231205,152300,107071445,1008,1008,1008,1008,0
20231205,152200,107071445,1008,1008,1008,1008,0
20231205,152100,107071445,1008,1008,1008,1008,0
20231205,152000,107071445,1008,1008,1008,1008,0
20231205,151900,107071445,1008,1008,1008,1008,1
20231205,151800,107070437,1006,1006,1006,1006,0
20231205,151700,107070437,1006,1006,1006,1006,0
20231205,151600,107070437,1006,1006,1006,1006,0
20231205,151500,107070437,1006,1006,1006,1006,0
20231205,151400,107070437,1006,1006,1006,1006,0
20231205,151300,107070437,1006,1006,1006,1006,0
20231205,151200,107070437,1006,1006,1006,1006,1
20231205,151100,107069431,1006,1006,1006,1006,0
20231205,151000,107069431,1006,1006,1006,1006,0
20231205,150900,107069431,1006,1006,1006,1006,0
20231205,150800,107069431,1006,1006,1006,1006,170
20231205,150700,106898411,1006,1006,1006,1006,700
20231205,150600,106194211,1005,1005,1005,1005,0
20231205,150500,106194211,1005,1005,1005,1005,250
20231205,150400,105942961,1005,1005,1005,1005,0
20231205,150300,105942961,1005,1005,1005,1005,0
20231205,150200,105942961,1005,1005,1005,1005,400
20231205,150100,105540961,1006,1006,1006,1006,0
20231205,150000,105540961,1006,1006,1006,1006,1223
20231205,145900,104310623,1008,1008,1008,1008,0
20231205,145800,104310623,1008,1008,1008,1008,82
20231205,145700,104227967,1006,1006,1006,1006,0
20231205,145600,104227967,1006,1006,1006,1006,0
20231205,145500,104227967,1006,1006,1006,1006,0
20231205,145400,104227967,1006,1006,1006,1006,0
20231205,145300,104227967,1006,1006,1006,1006,50
20231205,145200,104177667,1006,1006,1006,1006,30
20231205,145100,104147487,1008,1008,1008,1008,0
20231205,145000,104147487,1008,1008,1008,1008,0
20231205,144900,104147487,1008,1008,1008,1008,0
20231205,144800,104147487,1008,1008,1008,1008,0
20231205,144700,104147487,1008,1008,1008,1008,0
20231205,144600,104147487,1008,1008,1008,1008,0
20231205,144500,104147487,1008,1008,1008,1008,0
20231205,144400,104147487,1008,1008,1008,1008,0
20231205,144300,104147487,1008,1008,1008,1008,0
20231205,144200,104147487,1008,1008,1008,1008,0
20231205,144100,104147487,1008,1008,1008,1008,0
20231205,144000,104147487,1008,1008,1008,1008,0
20231205,143900,104147487,1008,1008,1008,1008,0
20231205,143800,104147487,1008,1008,1008,1008,0
20231205,143700,104147487,1008,1008,1008,1008,0
20231205,143600,104147487,1008,1008,1008,1008,0
20231205,143500,104147487,1008,1008,1008,1008,0
20231205,143400,104147487,1008,1008,1008,1008,0
20231205,143300,104147487,1008,1008,1008,1008,0
20231205,143200,104147487,1008,1008,1008,1008,500
20231205,143100,103643487,1008,1008,1008,1008,0
20231205,143000,103643487,1008,1008,1008,1008,0
20231205,142900,103643487,1008,1008,1008,1008,0
20231205,142800,103643487,1008,1008,1008,1008,82
20231205,142700,103560831,1007,1007,1007,1007,0
20231205,142600,103560831,1007,1006,1007,1006,500
20231205,142500,103057631,1005,1005,1005,1005,0
20231205,142400,103057631,1005,1005,1005,1005,0
20231205,142300,103057631,1005,1005,1005,1005,0
20231205,142200,103057631,1005,1005,1005,1005,0
20231205,142100,103057631,1005,1005,1005,1005,0
20231205,142000,103057631,1005,1006,1006,1005,1700
20231205,141900,101348126,1008,1008,1008,1008,307
20231205,141800,101038670,1008,1008,1008,1008,1
20231205,141700,101037662,1010,1010,1010,1010,0
20231205,141600,101037662,1010,1010,1010,1010,0
20231205,141500,101037662,1010,1010,1010,1010,0
20231205,141400,101037662,1010,1010,1010,1010,0
20231205,141300,101037662,1010,1010,1010,1010,0
20231205,141200,101037662,1010,1010,1010,1010,0
20231205,141100,101037662,1010,1010,1010,1010,0
20231205,141000,101037662,1010,1010,1010,1010,0
20231205,140900,101037662,1010,1010,1010,1010,0
20231205,140800,101037662,1010,1010,1010,1010,0
20231205,140700,101037662,1010,1010,1010,1010,0
20231205,140600,101037662,1010,1010,1010,1010,0
20231205,140500,101037662,1010,1010,1010,1010,0
20231205,140400,101037662,1010,1010,1010,1010,0
20231205,140300,101037662,1010,1010,1010,1010,0
20231205,140200,101037662,1010,1010,1010,1010,0
20231205,140100,101037662,1010,1010,1010,1010,550
20231205,140000,100482162,1010,1010,1010,1010,13
20231205,135900,100469032,1011,1011,1011,1011,0
20231205,135800,100469032,1011,1011,1011,1011,582
20231205,135700,99880630,1010,1010,1010,1010,131
20231205,135600,99748320,1010,1009,1010,1009,11
20231205,135500,99737211,1008,1008,1008,1008,0
20231205,135400,99737211,1008,1008,1008,1008,692
20231205,135300,99039675,1008,1008,1008,1008,0
20231205,135200,99039675,1008,1008,1008,1008,300
20231205,135100,98737275,1005,1003,1005,1003,6399
20231205,135000,92309062,1000,1000,1000,1000,1618
20231205,134900,90691062,1003,1003,1003,1003,875
20231205,134800,89813437,1003,1000,1003,1000,10
20231205,134700,89803434,1000,1000,1000,1000,0
20231205,134600,89803434,1000,1000,1000,1000,0
20231205,134500,89803434,1000,1000,1000,1000,0
20231205,134400,89803434,1000,1000,1000,1000,0
20231205,134300,89803434,1000,1000,1000,1000,0
20231205,134200,89803434,1000,1000,1000,1000,550
20231205,134100,89253434,999,999,999,999,67
20231205,134000,89186501,999,999,999,999,0
20231205,133900,89186501,999,999,999,999,6
20231205,133800,89180507,996,996,996,996,0
20231205,133700,89180507,996,996,996,996,0
20231205,133600,89180507,996,996,996,996,0
20231205,133500,89180507,996,999,999,996,2007
20231205,133400,87180911,999,999,999,999,0
20231205,133300,87180911,999,999,999,999,0
20231205,133200,87180911,999,999,999,999,0
20231205,133100,87180911,999,999,999,999,3
20231205,133000,87177914,999,999,999,999,103
20231205,132900,87075017,998,998,998,998,0
20231205,132800,87075017,998,998,998,998,0
20231205,132700,87075017,998,998,998,998,0
20231205,132600,87075017,998,998,998,998,0
20231205,132500,87075017,998,998,998,998,0
20231205,132400,87075017,998,998,998,998,0
20231205,132300,87075017,998,998,998,998,0
20231205,132200,87075017,998,998,998,998,0
20231205,132100,87075017,998,998,998,998,0
20231205,132000,87075017,998,998,998,998,224
20231205,131900,86851465,998,998,998,998,5415
20231205,131800,81447295,998,997,998,997,514
20231205,131700,80934365,996,996,996,996,0
20231205,131600,80934365,996,996,996,996,0
20231205,131500,80934365,996,996,996,996,10
20231205,131400,80924405,996,996,996,996,5
20231205,131300,80919425,995,995,995,995,0
20231205,131200,80919425,995,995,995,995,0
20231205,131100,80919425,995,995,995,995,0
20231205,131000,80919425,995,995,995,995,1010
20231205,130900,79914475,995,995,995,995,0
20231205,130800,79914475,995,995,995,995,0
20231205,130700,79914475,995,995,995,995,0
20231205,130600,79914475,995,995,995,995,0
20231205,130500,79914475,995,995,995,995,0
20231205,130400,79914475,995,995,995,995,0
20231205,130300,79914475,995,995,995,995,0
20231205,130200,79914475,995,995,995,995,0
20231205,130100,79914475,995,995,995,995,0
20231205,130000,79914475,995,995,995,995,0
20231205,125900,79914475,995,995,995,995,0
20231205,125800,79914475,995,995,995,995,0
20231205,125700,79914475,995,995,995,995,0
20231205,125600,79914475,995,995,995,995,0
20231205,125500,79914475,995,995,995,995,0
20231205,125400,79914475,995,995,995,995,0
20231205,125300,79914475,995,995,995,995,0
20231205,125200,79914475,995,995,995,995,0
20231205,125100,79914475,995,995,995,995,1918
20231205,125000,78006065,995,995,995,995,1100
20231205,124900,76911565,995,996,996,995,15860
20231205,124800,61130185,1000,1000,1000,1000,0
20231205,124700,61130185,1000,1000,1000,1000,0
20231205,124600,61130185,1000,1000,1000,1000,0
20231205,124500,61130185,1000,1000,1000,1000,0
20231205,124400,61130185,1000,1000,1000,1000,0
20231205,124300,61130185,1000,1000,1000,1000,0
20231205,124200,61130185,1000,1000,1000,1000,0
20231205,124100,61130185,1000,1000,1000,1000,0
20231205,124000,61130185,1000,1000,1000,1000,0
20231205,123900,61130185,1000,1000,1000,1000,0
20231205,123800,61130185,1000,1000,1000,1000,0
20231205,123700,61130185,1000,1000,1000,1000,1
20231205,123600,61129185,996,996,996,996,0
20231205,123500,61129185,996,996,996,996,0
20231205,123400,61129185,996,996,996,996,10
20231205,123300,61119225,1000,1000,1000,1000,0
20231205,123200,61119225,1000,1000,1000,1000,0
20231205,123100,61119225,1000,1000,1000,1000,0
20231205,123000,61119225,1000,1000,1000,1000,1
20231205,122900,61118225,996,996,996,996,10
20231205,122800,61108265,1000,1000,1000,1000,0
20231205,122700,61108265,1000,1000,1000,1000,0
20231205,122600,61108265,1000,1000,1000,1000,0
20231205,122500,61108265,1000,1000,1000,1000,1050
20231205,122400,60058265,1000,1000,1000,1000,0
20231205,122300,60058265,1000,1000,1000,1000,20
20231205,122200,60038265,1000,1000,1000,1000,0
20231205,122100,60038265,1000,999,1000,999,1000
20231205,122000,59039255,999,998,999,998,462
20231205,121900,58578169,995,995,995,995,0
20231205,121800,58578169,995,995,995,995,0
20231205,121700,58578169,995,995,995,995,0
20231205,121600,58578169,995,995,995,995,0
20231205,121500,58578169,995,995,995,995,0
20231205,121400,58578169,995,995,995,995,0
20231205,121300,58578169,995,998,998,995,41
20231205,121200,58537344,998,997,998,997,2231
20231205,121100,56312098,997,997,997,997,70
20231205,121000,56242308,997,997,997,997,0
20231205,120900,56242308,997,997,997,997,0
20231205,120800,56242308,997,997,997,997,0
20231205,120700,56242308,997,997,997,997,0
20231205,120600,56242308,997,997,997,997,0
20231205,120500,56242308,997,997,997,997,0
20231205,120400,56242308,997,997,997,997,0
20231205,120300,56242308,997,997,997,997,0
20231205,120200,56242308,997,997,997,997,0
20231205,120100,56242308,997,997,997,997,100
20231205,120000,56142608,997,997,997,997,1005
20231205,115900,55140623,997,997,997,997,420
20231205,115800,54721883,997,997,997,997,0
20231205,115700,54721883,997,997,997,997,5
20231205,115600,54716898,997,997,997,997,53
20231205,115500,54664057,997,997,997,997,1
20231205,115400,54663060,993,993,993,993,0
20231205,115300,54663060,993,993,993,993,20
20231205,115200,54643200,993,993,993,993,24
20231205,115100,54619368,993,994,994,993,4956
20231205,115000,49696214,998,998,998,998,2
20231205,114900,49694218,998,998,998,998,40
20231205,114800,49654298,994,995,995,994,5144
20231205,114700,44538882,999,999,999,999,5
20231205,114600,44533887,1000,997,1000,997,2000
20231205,114500,42538304,995,995,995,995,241
20231205,114400,42298509,997,997,997,997,307
20231205,114300,41992430,997,996,997,996,1415
20231205,114200,40583079,998,998,998,997,4110
20231205,114100,36485299,998,1001,1001,997,9640
20231205,114000,26861967,1001,1001,1001,1001,0
20231205,113900,26861967,1001,1001,1001,1001,0
20231205,113800,26861967,1001,1001,1001,1001,0
20231205,113700,26861967,1001,1001,1001,1001,0
20231205,113600,26861967,1001,1001,1001,1001,0
20231205,113500,26861967,1001,1001,1001,1001,0
20231205,113400,26861967,1001,1001,1001,1001,0
20231205,113300,26861967,1001,1001,1001,1001,1
20231205,113200,26860966,1002,1006,1006,1002,239
20231205,113100,26621448,1002,1002,1002,1002,7
20231205,113000,26614434,1002,1002,1002,1002,1
20231205,112900,26613432,1003,1003,1003,1003,25
20231205,112800,26588357,1006,1006,1006,1006,0
20231205,112700,26588357,1006,1006,1006,1006,100
20231205,112600,26487757,1008,1004,1008,1004,4000
20231205,112500,22456413,1004,1004,1004,1004,0
20231205,112400,22456413,1004,1004,1004,1004,5
20231205,112300,22451393,1002,1002,1002,1002,0
20231205,112200,22451393,1002,1002,1002,1002,0
20231205,112100,22451393,1002,1002,1002,1002,0
20231205,112000,22451393,1002,1003,1003,1002,15
20231205,111900,22436362,1003,1005,1005,1003,1415
20231205,111800,21014335,1005,1006,1006,1005,103
20231205,111700,20910720,1006,1006,1006,1006,0
20231205,111600,20910720,1006,1006,1006,1006,0
20231205,111500,20910720,1006,1006,1006,1006,0
20231205,111400,20910720,1006,1006,1006,1006,4
20231205,111300,20906696,1006,1006,1006,1006,10
20231205,111200,20896636,1006,1006,1006,1006,0
20231205,111100,20896636,1006,1006,1006,1006,0
20231205,111000,20896636,1006,1006,1006,1006,1
20231205,110900,20895630,1006,1006,1006,1006,5
20231205,110800,20890600,1006,1006,1006,1006,20
20231205,110700,20870480,1006,1006,1006,1006,0
20231205,110600,20870480,1006,1006,1006,1006,0
20231205,110500,20870480,1006,1006,1006,1006,0
20231205,110400,20870480,1006,1006,1006,1006,10
20231205,110300,20860420,1005,1005,1005,1005,2613
20231205,110200,18234355,1003,1003,1003,1003,3
20231205,110100,18231346,1005,1005,1005,1005,0
20231205,110000,18231346,1005,1005,1005,1005,0
20231205,105900,18231346,1005,1005,1005,1005,0
20231205,105800,18231346,1005,1005,1005,1005,0
20231205,105700,18231346,1005,1005,1005,1005,0
20231205,105600,18231346,1005,1005,1005,1005,0
20231205,105500,18231346,1005,1005,1005,1005,0
20231205,105400,18231346,1005,1005,1005,1005,0
20231205,105300,18231346,1005,1005,1005,1005,0
20231205,105200,18231346,1005,1005,1005,1005,0
20231205,105100,18231346,1005,1005,1005,1005,0
20231205,105000,18231346,1005,1005,1005,1005,10
20231205,104900,18221296,1005,1005,1005,1005,10
20231205,104800,18211246,1005,1005,1005,1005,0
20231205,104700,18211246,1005,1005,1005,1005,0
20231205,104600,18211246,1005,1005,1005,1005,0
20231205,104500,18211246,1005,1005,1005,1005,0
20231205,104400,18211246,1005,1005,1005,1005,0
20231205,104300,18211246,1005,1005,1005,1005,0
20231205,104200,18211246,1005,1005,1005,1005,0
20231205,104100,18211246,1005,1005,1005,1005,0
20231205,104000,18211246,1005,1005,1005,1005,0
20231205,103900,18211246,1005,1005,1005,1005,0
20231205,103800,18211246,1005,1004,1005,1004,210
20231205,103700,18000396,1005,1005,1005,1005,87
20231205,103600,17912961,1005,1005,1005,1005,0
20231205,103500,17912961,1005,1005,1005,1005,0
20231205,103400,17912961,1005,1005,1005,1005,0
20231205,103300,17912961,1005,1005,1005,1005,0
20231205,103200,17912961,1005,1005,1005,1005,1
20231205,103100,17911956,1005,1005,1005,1005,0
20231205,103000,17911956,1005,1005,1005,1005,0
20231205,102900,17911956,1005,1005,1005,1005,0
20231205,102800,17911956,1005,1005,1005,1005,0
20231205,102700,17911956,1005,1005,1005,1005,0
20231205,102600,17911956,1005,1005,1005,1005,0
20231205,102500,17911956,1005,1005,1005,1005,0
20231205,102400,17911956,1005,1005,1005,1005,0
20231205,102300,17911956,1005,1005,1005,1005,0
20231205,102200,17911956,1005,1005,1005,1005,0
20231205,102100,17911956,1005,1005,1005,1005,0
20231205,102000,17911956,1005,1005,1005,1005,6
20231205,101900,17905926,1006,1006,1006,1006,0
20231205,101800,17905926,1006,1006,1006,1006,0
20231205,101700,17905926,1006,1006,1006,1006,0
20231205,101600,17905926,1006,1006,1006,1006,0
20231205,101500,17905926,1006,1006,1006,1006,0
20231205,101400,17905926,1006,1006,1006,1006,0
20231205,101300,17905926,1006,1006,1006,1006,0
20231205,101200,17905926,1006,1006,1006,1006,0
20231205,101100,17905926,1006,1006,1006,1006,0
20231205,101000,17905926,1006,1006,1006,1006,3
20231205,100900,17902908,1007,1007,1007,1007,2
20231205,100800,17900894,996,996,996,996,0
20231205,100700,17900894,996,996,996,996,0
20231205,100600,17900894,996,996,996,996,0
20231205,100500,17900894,996,996,996,996,0
20231205,100400,17900894,996,996,996,996,51
20231205,100300,17850098,996,996,996,996,228
20231205,100200,17623010,1000,1000,1000,1000,1
20231205,100100,17622010,1000,1000,1000,1000,0
20231205,100000,17622010,1000,1000,1000,1000,0
20231205,095900,17622010,1000,1000,1000,1000,9
20231205,095800,17613010,1009,1009,1009,1009,0
20231205,095700,17613010,1009,995,1009,995,519
20231205,095600,17094567,995,1008,1008,980,15250
20231205,095500,1893682,1009,1009,1009,1009,0
20231205,095400,1893682,1009,1009,1009,1009,6
20231205,095300,1887628,1009,1009,1009,1009,0
20231205,095200,1887628,1009,1009,1009,1009,0
20231205,095100,1887628,1009,1009,1009,1009,2
20231205,095000,1885610,1009,1009,1009,1009,0
20231205,094900,1885610,1009,1009,1009,1009,0
20231205,094800,1885610,1009,1009,1009,1009,0
20231205,094700,1885610,1009,1009,1009,1009,0
20231205,094600,1885610,1009,1009,1009,1009,0
20231205,094500,1885610,1009,1009,1009,1009,0
20231205,094400,1885610,1009,1009,1009,1009,0
20231205,094300,1885610,1009,1009,1009,1009,2
20231205,094200,1883592,1009,1009,1009,1009,0
20231205,094100,1883592,1009,1009,1009,1009,20
20231205,094000,1863412,1011,1011,1011,1011,140
20231205,093900,1721872,1011,1011,1011,1011,2
20231205,093800,1719850,1011,1011,1011,1011,1
20231205,093700,1718839,1011,1011,1011,1011,2
20231205,093600,1716817,1009,1009,1009,1009,0
20231205,093500,1716817,1009,1009,1009,1009,0
20231205,093400,1716817,1009,1009,1009,1009,0
20231205,093300,1716817,1009,1009,1009,1009,0
20231205,093200,1716817,1009,1009,1009,1009,0
20231205,093100,1716817,1009,1009,1009,1009,0
20231205,093000,1716817,1009,1009,1009,1009,0
20231205,092900,1716817,1009,1009,1009,1009,0
20231205,092800,1716817,1009,1009,1009,1009,0
20231205,092700,1716817,1009,1009,1009,1009,165
20231205,092600,1550332,1009,1009,1009,1009,0
20231205,092500,1550332,1009,1009,1009,1009,0
20231205,092400,1550332,1009,1009,1009,1009,15
20231205,092300,1535197,1009,1008,1009,1008,28
20231205,092200,1506963,1009,1009,1009,1009,0
20231205,092100,1506963,1009,1009,1009,1009,0
20231205,092000,1506963,1009,1009,1009,1009,0
20231205,091900,1506963,1009,1009,1009,1009,0
20231205,091800,1506963,1009,1009,1009,1009,0
20231205,091700,1506963,1009,1009,1009,1009,0
20231205,091600,1506963,1009,1009,1009,1009,0
20231205,091500,1506963,1009,1009,1009,1009,0
20231205,091400,1506963,1009,1009,1009,1009,0
20231205,091300,1506963,1009,1009,1009,1009,0
20231205,091200,1506963,1009,1009,1009,1009,0
20231205,091100,1506963,1009,1009,1009,1009,0
20231205,091000,1506963,1009,1009,1009,1009,0
20231205,090900,1506963,1009,1009,1009,1009,0
20231205,090800,1506963,1009,1009,1009,1009,0
20231205,090700,1506963,1009,1009,1009,1009,0
20231205,090600,1506963,1009,1009,1009,1009,0
20231205,090500,1506963,1009,1009,1009,1009,115
20231205,090400,1390928,1009,1009,1009,1009,450
20231205,090300,936878,1009,1009,1009,1009,8
20231205,090200,928806,1012,1012,1012,1012,0
20231205,090100,928806,1012,1012,1012,1012,10
20231205,090000,918686,1012,1012,1012,1009,908