KissMeData/225590/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,204000,53012356,1269,1269,1269,1269,544
20231213,203900,53012356,1269,1269,1269,1269,0
20231213,203800,53012356,1269,1269,1269,1269,0
20231213,203700,53012356,1269,1269,1269,1269,0
20231213,203600,53012356,1269,1269,1269,1269,0
20231213,203500,53012356,1269,1269,1269,1269,0
20231213,203400,53012356,1269,1269,1269,1269,0
20231213,203300,53012356,1269,1269,1269,1269,0
20231213,203200,53012356,1269,1269,1269,1269,0
20231213,203100,53012356,1269,1269,1269,1269,0
20231213,203000,53012356,1269,1269,1269,1269,0
20231213,202900,53012356,1269,1269,1269,1269,0
20231213,202800,53012356,1269,1269,1269,1269,0
20231213,202700,53012356,1269,1269,1269,1269,0
20231213,202600,53012356,1269,1269,1269,1269,0
20231213,202500,53012356,1269,1269,1269,1269,0
20231213,202400,53012356,1269,1269,1269,1269,0
20231213,202300,53012356,1269,1269,1269,1269,0
20231213,202200,53012356,1269,1269,1269,1269,0
20231213,202100,53012356,1269,1269,1269,1269,0
20231213,202000,53012356,1269,1269,1269,1269,0
20231213,201900,53012356,1269,1269,1269,1269,0
20231213,201800,53012356,1269,1269,1269,1269,0
20231213,201700,53012356,1269,1269,1269,1269,0
20231213,201600,53012356,1269,1269,1269,1269,0
20231213,201500,53012356,1269,1269,1269,1269,0
20231213,201400,53012356,1269,1269,1269,1269,0
20231213,201300,53012356,1269,1269,1269,1269,0
20231213,201200,53012356,1269,1269,1269,1269,0
20231213,201100,53012356,1269,1269,1269,1269,0
20231213,201000,53012356,1269,1269,1269,1269,544
20231213,200900,53012356,1269,1269,1269,1269,0
20231213,200800,53012356,1269,1269,1269,1269,0
20231213,200700,53012356,1269,1269,1269,1269,0
20231213,200600,53012356,1269,1269,1269,1269,0
20231213,200500,53012356,1269,1269,1269,1269,0
20231213,200400,53012356,1269,1269,1269,1269,0
20231213,200300,53012356,1269,1269,1269,1269,0
20231213,200200,53012356,1269,1269,1269,1269,0
20231213,200100,53012356,1269,1269,1269,1269,0
20231213,200000,53012356,1269,1269,1269,1269,0
20231213,195900,53012356,1269,1269,1269,1269,0
20231213,195800,53012356,1269,1269,1269,1269,0
20231213,195700,53012356,1269,1269,1269,1269,0
20231213,195600,53012356,1269,1269,1269,1269,0
20231213,195500,53012356,1269,1269,1269,1269,0
20231213,195400,53012356,1269,1269,1269,1269,0
20231213,195300,53012356,1269,1269,1269,1269,0
20231213,195200,53012356,1269,1269,1269,1269,0
20231213,195100,53012356,1269,1269,1269,1269,0
20231213,195000,53012356,1269,1269,1269,1269,0
20231213,194900,53012356,1269,1269,1269,1269,0
20231213,194800,53012356,1269,1269,1269,1269,0
20231213,194700,53012356,1269,1269,1269,1269,0
20231213,194600,53012356,1269,1269,1269,1269,0
20231213,194500,53012356,1269,1269,1269,1269,0
20231213,194400,53012356,1269,1269,1269,1269,0
20231213,194300,53012356,1269,1269,1269,1269,0
20231213,194200,53012356,1269,1269,1269,1269,0
20231213,194100,53012356,1269,1269,1269,1269,0
20231213,194000,53012356,1269,1269,1269,1269,544
20231213,193900,53012356,1269,1269,1269,1269,0
20231213,193800,53012356,1269,1269,1269,1269,0
20231213,193700,53012356,1269,1269,1269,1269,0
20231213,193600,53012356,1269,1269,1269,1269,0
20231213,193500,53012356,1269,1269,1269,1269,0
20231213,193400,53012356,1269,1269,1269,1269,0
20231213,193300,53012356,1269,1269,1269,1269,0
20231213,193200,53012356,1269,1269,1269,1269,0
20231213,193100,53012356,1269,1269,1269,1269,0
20231213,193000,53012356,1269,1269,1269,1269,0
20231213,192900,53012356,1269,1269,1269,1269,0
20231213,192800,53012356,1269,1269,1269,1269,0
20231213,192700,53012356,1269,1269,1269,1269,0
20231213,192600,53012356,1269,1269,1269,1269,0
20231213,192500,53012356,1269,1269,1269,1269,0
20231213,192400,53012356,1269,1269,1269,1269,0
20231213,192300,53012356,1269,1269,1269,1269,0
20231213,192200,53012356,1269,1269,1269,1269,0
20231213,192100,53012356,1269,1269,1269,1269,0
20231213,192000,53012356,1269,1269,1269,1269,0
20231213,191900,53012356,1269,1269,1269,1269,0
20231213,191800,53012356,1269,1269,1269,1269,0
20231213,191700,53012356,1269,1269,1269,1269,0
20231213,191600,53012356,1269,1269,1269,1269,0
20231213,191500,53012356,1269,1269,1269,1269,0
20231213,191400,53012356,1269,1269,1269,1269,0
20231213,191300,53012356,1269,1269,1269,1269,0
20231213,191200,53012356,1269,1269,1269,1269,0
20231213,191100,53012356,1269,1269,1269,1269,0
20231213,191000,53012356,1269,1269,1269,1269,544
20231213,190900,53012356,1269,1269,1269,1269,0
20231213,190800,53012356,1269,1269,1269,1269,0
20231213,190700,53012356,1269,1269,1269,1269,0
20231213,190600,53012356,1269,1269,1269,1269,0
20231213,190500,53012356,1269,1269,1269,1269,0
20231213,190400,53012356,1269,1269,1269,1269,0
20231213,190300,53012356,1269,1269,1269,1269,0
20231213,190200,53012356,1269,1269,1269,1269,0
20231213,190100,53012356,1269,1269,1269,1269,0
20231213,190000,53012356,1269,1269,1269,1269,0
20231213,185900,53012356,1269,1269,1269,1269,0
20231213,185800,53012356,1269,1269,1269,1269,0
20231213,185700,53012356,1269,1269,1269,1269,0
20231213,185600,53012356,1269,1269,1269,1269,0
20231213,185500,53012356,1269,1269,1269,1269,0
20231213,185400,53012356,1269,1269,1269,1269,0
20231213,185300,53012356,1269,1269,1269,1269,0
20231213,185200,53012356,1269,1269,1269,1269,0
20231213,185100,53012356,1269,1269,1269,1269,0
20231213,185000,53012356,1269,1269,1269,1269,0
20231213,184900,53012356,1269,1269,1269,1269,0
20231213,184800,53012356,1269,1269,1269,1269,0
20231213,184700,53012356,1269,1269,1269,1269,0
20231213,184600,53012356,1269,1269,1269,1269,0
20231213,184500,53012356,1269,1269,1269,1269,0
20231213,184400,53012356,1269,1269,1269,1269,0
20231213,184300,53012356,1269,1269,1269,1269,0
20231213,184200,53012356,1269,1269,1269,1269,0
20231213,184100,53012356,1269,1269,1269,1269,0
20231213,184000,53012356,1269,1269,1269,1269,544
20231213,183900,53012356,1269,1269,1269,1269,0
20231213,183800,53012356,1269,1269,1269,1269,0
20231213,183700,53012356,1269,1269,1269,1269,0
20231213,183600,53012356,1269,1269,1269,1269,0
20231213,183500,53012356,1269,1269,1269,1269,0
20231213,183400,53012356,1269,1269,1269,1269,0
20231213,183300,53012356,1269,1269,1269,1269,0
20231213,183200,53012356,1269,1269,1269,1269,0
20231213,183100,53012356,1269,1269,1269,1269,0
20231213,183000,53012356,1269,1269,1269,1269,0
20231213,182900,53012356,1269,1269,1269,1269,0
20231213,182800,53012356,1269,1269,1269,1269,0
20231213,182700,53012356,1269,1269,1269,1269,0
20231213,182600,53012356,1269,1269,1269,1269,0
20231213,182500,53012356,1269,1269,1269,1269,0
20231213,182400,53012356,1269,1269,1269,1269,0
20231213,182300,53012356,1269,1269,1269,1269,0
20231213,182200,53012356,1269,1269,1269,1269,0
20231213,182100,53012356,1269,1269,1269,1269,0
20231213,182000,53012356,1269,1269,1269,1269,0
20231213,181900,53012356,1269,1269,1269,1269,0
20231213,181800,53012356,1269,1269,1269,1269,0
20231213,181700,53012356,1269,1269,1269,1269,0
20231213,181600,53012356,1269,1269,1269,1269,0
20231213,181500,53012356,1269,1269,1269,1269,0
20231213,181400,53012356,1269,1269,1269,1269,0
20231213,181300,53012356,1269,1269,1269,1269,0
20231213,181200,53012356,1269,1269,1269,1269,0
20231213,181100,53012356,1269,1269,1269,1269,0
20231213,181000,53012356,1269,1269,1269,1269,544
20231213,180900,53012356,1269,1269,1269,1269,0
20231213,180800,53012356,1269,1269,1269,1269,0
20231213,180700,53012356,1269,1269,1269,1269,0
20231213,180600,53012356,1269,1269,1269,1269,0
20231213,180500,53012356,1269,1269,1269,1269,0
20231213,180400,53012356,1269,1269,1269,1269,0
20231213,180300,53012356,1269,1269,1269,1269,0
20231213,180200,53012356,1269,1269,1269,1269,0
20231213,180100,53012356,1269,1269,1269,1269,0
20231213,180000,53012356,1269,1269,1269,1269,0
20231213,175900,53012356,1269,1269,1269,1269,0
20231213,175800,53012356,1269,1269,1269,1269,0
20231213,175700,53012356,1269,1269,1269,1269,0
20231213,175600,53012356,1269,1269,1269,1269,0
20231213,175500,53012356,1269,1269,1269,1269,0
20231213,175400,53012356,1269,1269,1269,1269,0
20231213,175300,53012356,1269,1269,1269,1269,0
20231213,175200,53012356,1269,1269,1269,1269,0
20231213,175100,53012356,1269,1269,1269,1269,0
20231213,175000,53012356,1269,1269,1269,1269,0
20231213,174900,53012356,1269,1269,1269,1269,0
20231213,174800,53012356,1269,1269,1269,1269,0
20231213,174700,53012356,1269,1269,1269,1269,0
20231213,174600,53012356,1269,1269,1269,1269,0
20231213,174500,53012356,1269,1269,1269,1269,0
20231213,174400,53012356,1269,1269,1269,1269,0
20231213,174300,53012356,1269,1269,1269,1269,0
20231213,174200,53012356,1269,1269,1269,1269,0
20231213,174100,53012356,1269,1269,1269,1269,0
20231213,174000,53012356,1269,1269,1269,1269,544
20231213,173900,53012356,1269,1269,1269,1269,0
20231213,173800,53012356,1269,1269,1269,1269,0
20231213,173700,53012356,1269,1269,1269,1269,0
20231213,173600,53012356,1269,1269,1269,1269,0
20231213,173500,53012356,1269,1269,1269,1269,0
20231213,173400,53012356,1269,1269,1269,1269,0
20231213,173300,53012356,1269,1269,1269,1269,0
20231213,173200,53012356,1269,1269,1269,1269,0
20231213,173100,53012356,1269,1269,1269,1269,0
20231213,173000,53012356,1269,1269,1269,1269,0
20231213,172900,53012356,1269,1269,1269,1269,0
20231213,172800,53012356,1269,1269,1269,1269,0
20231213,172700,53012356,1269,1269,1269,1269,0
20231213,172600,53012356,1269,1269,1269,1269,0
20231213,172500,53012356,1269,1269,1269,1269,0
20231213,172400,53012356,1269,1269,1269,1269,0
20231213,172300,53012356,1269,1269,1269,1269,0
20231213,172200,53012356,1269,1269,1269,1269,0
20231213,172100,53012356,1269,1269,1269,1269,0
20231213,172000,53012356,1269,1269,1269,1269,0
20231213,171900,53012356,1269,1269,1269,1269,0
20231213,171800,53012356,1269,1269,1269,1269,0
20231213,171700,53012356,1269,1269,1269,1269,0
20231213,171600,53012356,1269,1269,1269,1269,0
20231213,171500,53012356,1269,1269,1269,1269,0
20231213,171400,53012356,1269,1269,1269,1269,0
20231213,171300,53012356,1269,1269,1269,1269,0
20231213,171200,53012356,1269,1269,1269,1269,0
20231213,171100,53012356,1269,1269,1269,1269,0
20231213,171000,53012356,1269,1269,1269,1269,544
20231213,170900,53012356,1269,1269,1269,1269,0
20231213,170800,53012356,1269,1269,1269,1269,0
20231213,170700,53012356,1269,1269,1269,1269,0
20231213,170600,53012356,1269,1269,1269,1269,0
20231213,170500,53012356,1269,1269,1269,1269,0
20231213,170400,53012356,1269,1269,1269,1269,0
20231213,170300,53012356,1269,1269,1269,1269,0
20231213,170200,53012356,1269,1269,1269,1269,0
20231213,170100,53012356,1269,1269,1269,1269,0
20231213,170000,53012356,1269,1269,1269,1269,0
20231213,165900,53012356,1269,1269,1269,1269,0
20231213,165800,53012356,1269,1269,1269,1269,0
20231213,165700,53012356,1269,1269,1269,1269,0
20231213,165600,53012356,1269,1269,1269,1269,0
20231213,165500,53012356,1269,1269,1269,1269,0
20231213,165400,53012356,1269,1269,1269,1269,0
20231213,165300,53012356,1269,1269,1269,1269,0
20231213,165200,53012356,1269,1269,1269,1269,0
20231213,165100,53012356,1269,1269,1269,1269,0
20231213,165000,53012356,1269,1269,1269,1269,0
20231213,164900,53012356,1269,1269,1269,1269,0
20231213,164800,53012356,1269,1269,1269,1269,0
20231213,164700,53012356,1269,1269,1269,1269,0
20231213,164600,53012356,1269,1269,1269,1269,0
20231213,164500,53012356,1269,1269,1269,1269,0
20231213,164400,53012356,1269,1269,1269,1269,0
20231213,164300,53012356,1269,1269,1269,1269,0
20231213,164200,53012356,1269,1269,1269,1269,0
20231213,164100,53012356,1269,1269,1269,1269,0
20231213,164000,53012356,1269,1269,1269,1269,544
20231213,163900,53012356,1269,1269,1269,1269,0
20231213,163800,53012356,1269,1269,1269,1269,0
20231213,163700,53012356,1269,1269,1269,1269,0
20231213,163600,53012356,1269,1269,1269,1269,0
20231213,163500,53012356,1269,1269,1269,1269,0
20231213,163400,53012356,1269,1269,1269,1269,0
20231213,163300,53012356,1269,1269,1269,1269,0
20231213,163200,53012356,1269,1269,1269,1269,0
20231213,163100,53012356,1269,1269,1269,1269,0
20231213,163000,53012356,1269,1269,1269,1269,0
20231213,162900,53012356,1269,1269,1269,1269,0
20231213,162800,53012356,1269,1269,1269,1269,0
20231213,162700,53012356,1269,1269,1269,1269,0
20231213,162600,53012356,1269,1269,1269,1269,0
20231213,162500,53012356,1269,1269,1269,1269,0
20231213,162400,53012356,1269,1269,1269,1269,0
20231213,162300,53012356,1269,1269,1269,1269,0
20231213,162200,53012356,1269,1269,1269,1269,0
20231213,162100,53012356,1269,1269,1269,1269,0
20231213,162000,53012356,1269,1269,1269,1269,0
20231213,161900,53012356,1269,1269,1269,1269,0
20231213,161800,53012356,1269,1269,1269,1269,0
20231213,161700,53012356,1269,1269,1269,1269,0
20231213,161600,53012356,1269,1269,1269,1269,0
20231213,161500,53012356,1269,1269,1269,1269,0
20231213,161400,53012356,1269,1269,1269,1269,0
20231213,161300,53012356,1269,1269,1269,1269,0
20231213,161200,53012356,1269,1269,1269,1269,0
20231213,161100,53012356,1269,1269,1269,1269,0
20231213,161000,53012356,1269,1269,1269,1269,544
20231213,160900,53012356,1269,1269,1269,1269,0
20231213,160800,53012356,1269,1269,1269,1269,0
20231213,160700,53012356,1269,1269,1269,1269,0
20231213,160600,53012356,1269,1269,1269,1269,0
20231213,160500,53012356,1269,1269,1269,1269,0
20231213,160400,53012356,1269,1269,1269,1269,0
20231213,160300,53012356,1269,1269,1269,1269,0
20231213,160200,53012356,1269,1269,1269,1269,0
20231213,160100,53012356,1269,1269,1269,1269,0
20231213,160000,53012356,1269,1269,1269,1269,0
20231213,155900,53012356,1269,1269,1269,1269,0
20231213,155800,53012356,1269,1269,1269,1269,0
20231213,155700,53012356,1269,1269,1269,1269,0
20231213,155600,53012356,1269,1269,1269,1269,0
20231213,155500,53012356,1269,1269,1269,1269,0
20231213,155400,53012356,1269,1269,1269,1269,0
20231213,155300,53012356,1269,1269,1269,1269,0
20231213,155200,53012356,1269,1269,1269,1269,0
20231213,155100,53012356,1269,1269,1269,1269,0
20231213,155000,53012356,1269,1269,1269,1269,0
20231213,154900,53012356,1269,1269,1269,1269,0
20231213,154800,53012356,1269,1269,1269,1269,0
20231213,154700,53012356,1269,1269,1269,1269,0
20231213,154600,53012356,1269,1269,1269,1269,0
20231213,154500,53012356,1269,1269,1269,1269,0
20231213,154400,53012356,1269,1269,1269,1269,0
20231213,154300,53012356,1269,1269,1269,1269,0
20231213,154200,53012356,1269,1269,1269,1269,0
20231213,154100,53012356,1269,1269,1269,1269,0
20231213,154000,53012356,1269,1269,1269,1269,544
20231213,153900,53012356,1269,1269,1269,1269,0
20231213,153800,53012356,1269,1269,1269,1269,0
20231213,153700,53012356,1269,1269,1269,1269,0
20231213,153600,53012356,1269,1269,1269,1269,0
20231213,153500,53012356,1269,1269,1269,1269,0
20231213,153400,53012356,1269,1269,1269,1269,0
20231213,153300,53012356,1269,1269,1269,1269,0
20231213,153200,53012356,1269,1269,1269,1269,0
20231213,153100,53012356,1269,1269,1269,1269,0
20231213,153000,53012356,1269,1269,1269,1269,544
20231213,152900,52322020,1269,1269,1269,1269,0
20231213,152800,52322020,1269,1269,1269,1269,0
20231213,152700,52322020,1269,1269,1269,1269,0
20231213,152600,52322020,1269,1269,1269,1269,0
20231213,152500,52322020,1269,1269,1269,1269,0
20231213,152400,52322020,1269,1269,1269,1269,0
20231213,152300,52322020,1269,1269,1269,1269,0
20231213,152200,52322020,1269,1269,1269,1269,0
20231213,152100,52322020,1269,1269,1269,1269,0
20231213,152000,52322020,1269,1269,1269,1269,0
20231213,151900,52322020,1269,1269,1269,1269,0
20231213,151800,52322020,1269,1269,1269,1269,0
20231213,151700,52322020,1269,1269,1269,1269,0
20231213,151600,52322020,1269,1269,1269,1269,0
20231213,151500,52322020,1269,1269,1269,1269,4
20231213,151400,52316944,1269,1265,1269,1265,1300
20231213,151300,50670598,1265,1263,1265,1263,19
20231213,151200,50646599,1265,1265,1265,1265,0
20231213,151100,50646599,1265,1265,1265,1265,100
20231213,151000,50520099,1265,1265,1265,1265,0
20231213,150900,50520099,1265,1265,1265,1265,0
20231213,150800,50520099,1265,1265,1265,1265,0
20231213,150700,50520099,1265,1265,1265,1265,1
20231213,150600,50518834,1265,1263,1265,1263,810
20231213,150500,49495759,1263,1263,1263,1263,0
20231213,150400,49495759,1263,1263,1263,1263,18
20231213,150300,49473025,1263,1263,1263,1263,0
20231213,150200,49473025,1263,1263,1263,1263,0
20231213,150100,49473025,1263,1263,1263,1263,0
20231213,150000,49473025,1263,1263,1263,1263,0
20231213,145900,49473025,1263,1263,1263,1263,300
20231213,145800,49094125,1263,1263,1263,1263,0
20231213,145700,49094125,1263,1263,1263,1263,0
20231213,145600,49094125,1263,1262,1263,1262,43
20231213,145500,49039858,1263,1263,1263,1263,0
20231213,145400,49039858,1263,1263,1263,1263,0
20231213,145300,49039858,1263,1263,1263,1263,0
20231213,145200,49039858,1263,1263,1263,1263,0
20231213,145100,49039858,1263,1263,1263,1263,0
20231213,145000,49039858,1263,1262,1263,1262,1983
20231213,144900,46537308,1263,1263,1263,1263,0
20231213,144800,46537308,1263,1263,1263,1263,40
20231213,144700,46486788,1263,1263,1263,1263,0
20231213,144600,46486788,1263,1261,1263,1261,110
20231213,144500,46348010,1265,1265,1265,1265,0
20231213,144400,46348010,1265,1265,1265,1265,0
20231213,144300,46348010,1265,1265,1265,1265,0
20231213,144200,46348010,1265,1265,1265,1265,0
20231213,144100,46348010,1265,1265,1265,1265,0
20231213,144000,46348010,1265,1265,1265,1265,0
20231213,143900,46348010,1265,1265,1265,1265,0
20231213,143800,46348010,1265,1265,1265,1265,0
20231213,143700,46348010,1265,1265,1265,1265,0
20231213,143600,46348010,1265,1262,1265,1262,56
20231213,143500,46277292,1264,1264,1264,1264,0
20231213,143400,46277292,1264,1264,1264,1264,0
20231213,143300,46277292,1264,1264,1264,1264,0
20231213,143200,46277292,1264,1264,1264,1264,1
20231213,143100,46276028,1261,1264,1264,1261,815
20231213,143000,45248310,1263,1263,1263,1263,1490
20231213,142900,43366440,1263,1263,1263,1263,0
20231213,142800,43366440,1263,1263,1263,1263,1
20231213,142700,43365177,1262,1262,1262,1262,10
20231213,142600,43352557,1264,1264,1264,1264,1
20231213,142500,43351293,1264,1262,1264,1262,11
20231213,142400,43337409,1265,1265,1265,1265,0
20231213,142300,43337409,1265,1265,1265,1265,0
20231213,142200,43337409,1265,1262,1265,1262,80
20231213,142100,43236446,1263,1263,1263,1263,1191
20231213,142000,41732213,1266,1266,1266,1266,1
20231213,141900,41730947,1264,1264,1264,1264,0
20231213,141800,41730947,1264,1265,1265,1264,357
20231213,141700,41279541,1267,1267,1267,1267,0
20231213,141600,41279541,1267,1267,1267,1267,1
20231213,141500,41278274,1267,1267,1267,1267,0
20231213,141400,41278274,1267,1267,1267,1267,0
20231213,141300,41278274,1267,1267,1267,1267,0
20231213,141200,41278274,1267,1267,1267,1267,0
20231213,141100,41278274,1267,1267,1267,1267,0
20231213,141000,41278274,1267,1267,1267,1267,0
20231213,140900,41278274,1267,1267,1267,1267,0
20231213,140800,41278274,1267,1267,1267,1267,0
20231213,140700,41278274,1267,1267,1267,1267,0
20231213,140600,41278274,1267,1267,1267,1267,0
20231213,140500,41278274,1267,1267,1267,1267,0
20231213,140400,41278274,1267,1267,1267,1267,0
20231213,140300,41278274,1267,1267,1267,1267,1
20231213,140200,41277007,1267,1267,1267,1267,0
20231213,140100,41277007,1267,1267,1267,1267,0
20231213,140000,41277007,1267,1267,1267,1267,0
20231213,135900,41277007,1267,1267,1267,1267,0
20231213,135800,41277007,1267,1267,1267,1267,0
20231213,135700,41277007,1267,1267,1267,1267,0
20231213,135600,41277007,1267,1267,1267,1267,0
20231213,135500,41277007,1267,1267,1267,1267,0
20231213,135400,41277007,1267,1267,1267,1267,0
20231213,135300,41277007,1267,1267,1267,1267,0
20231213,135200,41277007,1267,1267,1267,1267,0
20231213,135100,41277007,1267,1267,1267,1267,1
20231213,135000,41275740,1264,1264,1264,1264,0
20231213,134900,41275740,1264,1264,1264,1264,400
20231213,134800,40770140,1267,1267,1267,1267,0
20231213,134700,40770140,1267,1267,1267,1267,0
20231213,134600,40770140,1267,1267,1267,1267,0
20231213,134500,40770140,1267,1267,1267,1267,0
20231213,134400,40770140,1267,1267,1267,1267,0
20231213,134300,40770140,1267,1267,1267,1267,0
20231213,134200,40770140,1267,1267,1267,1267,0
20231213,134100,40770140,1267,1267,1267,1267,0
20231213,134000,40770140,1267,1267,1267,1267,1
20231213,133900,40768873,1267,1267,1267,1267,0
20231213,133800,40768873,1267,1267,1267,1267,0
20231213,133700,40768873,1267,1267,1267,1267,0
20231213,133600,40768873,1267,1267,1267,1267,0
20231213,133500,40768873,1267,1267,1267,1267,0
20231213,133400,40768873,1267,1267,1267,1267,0
20231213,133300,40768873,1267,1267,1267,1267,0
20231213,133200,40768873,1267,1267,1267,1267,0
20231213,133100,40768873,1267,1267,1267,1267,0
20231213,133000,40768873,1267,1267,1267,1267,0
20231213,132900,40768873,1267,1267,1267,1267,0
20231213,132800,40768873,1267,1267,1267,1267,0
20231213,132700,40768873,1267,1266,1267,1266,79
20231213,132600,40668782,1264,1264,1264,1264,500
20231213,132500,40036782,1267,1267,1267,1267,0
20231213,132400,40036782,1267,1264,1267,1264,9
20231213,132300,40025403,1267,1267,1267,1267,0
20231213,132200,40025403,1267,1267,1267,1267,0
20231213,132100,40025403,1267,1267,1267,1267,0
20231213,132000,40025403,1267,1267,1267,1267,0
20231213,131900,40025403,1267,1267,1267,1267,1
20231213,131800,40024136,1267,1267,1267,1267,0
20231213,131700,40024136,1267,1267,1267,1267,0
20231213,131600,40024136,1267,1267,1267,1267,1
20231213,131500,40022869,1267,1267,1267,1267,0
20231213,131400,40022869,1267,1267,1267,1267,0
20231213,131300,40022869,1267,1267,1267,1267,15
20231213,131200,40003864,1267,1267,1267,1267,0
20231213,131100,40003864,1267,1267,1267,1267,0
20231213,131000,40003864,1267,1267,1267,1267,0
20231213,130900,40003864,1267,1267,1267,1267,0
20231213,130800,40003864,1267,1267,1267,1267,0
20231213,130700,40003864,1267,1267,1267,1267,1
20231213,130600,40002597,1267,1267,1267,1267,0
20231213,130500,40002597,1267,1267,1267,1267,0
20231213,130400,40002597,1267,1267,1267,1267,0
20231213,130300,40002597,1267,1267,1267,1267,0
20231213,130200,40002597,1267,1267,1267,1267,0
20231213,130100,40002597,1267,1267,1267,1267,0
20231213,130000,40002597,1267,1267,1267,1267,0
20231213,125900,40002597,1267,1267,1267,1267,0
20231213,125800,40002597,1267,1267,1267,1267,24
20231213,125700,39972189,1264,1264,1264,1264,1
20231213,125600,39970925,1268,1268,1268,1268,0
20231213,125500,39970925,1268,1268,1268,1268,0
20231213,125400,39970925,1268,1268,1268,1268,0
20231213,125300,39970925,1268,1268,1268,1268,0
20231213,125200,39970925,1268,1268,1268,1268,0
20231213,125100,39970925,1268,1268,1268,1268,0
20231213,125000,39970925,1268,1268,1268,1268,0
20231213,124900,39970925,1268,1268,1268,1268,0
20231213,124800,39970925,1268,1268,1268,1268,0
20231213,124700,39970925,1268,1268,1268,1268,0
20231213,124600,39970925,1268,1268,1268,1268,0
20231213,124500,39970925,1268,1268,1268,1268,0
20231213,124400,39970925,1268,1268,1268,1268,0
20231213,124300,39970925,1268,1268,1268,1268,0
20231213,124200,39970925,1268,1268,1268,1268,0
20231213,124100,39970925,1268,1268,1268,1268,0
20231213,124000,39970925,1268,1268,1268,1268,0
20231213,123900,39970925,1268,1268,1268,1268,0
20231213,123800,39970925,1268,1268,1268,1268,0
20231213,123700,39970925,1268,1268,1268,1268,43
20231213,123600,39916401,1268,1268,1268,1268,0
20231213,123500,39916401,1268,1268,1268,1268,0
20231213,123400,39916401,1268,1268,1268,1268,0
20231213,123300,39916401,1268,1268,1268,1268,0
20231213,123200,39916401,1268,1268,1268,1268,0
20231213,123100,39916401,1268,1268,1268,1268,0
20231213,123000,39916401,1268,1268,1268,1268,0
20231213,122900,39916401,1268,1268,1268,1268,2
20231213,122800,39913865,1268,1268,1268,1268,0
20231213,122700,39913865,1268,1268,1268,1268,0
20231213,122600,39913865,1268,1268,1268,1268,19
20231213,122500,39889773,1268,1268,1268,1268,0
20231213,122400,39889773,1268,1268,1268,1268,0
20231213,122300,39889773,1268,1268,1268,1268,1
20231213,122200,39888505,1263,1263,1263,1263,0
20231213,122100,39888505,1263,1263,1263,1263,0
20231213,122000,39888505,1263,1263,1263,1263,0
20231213,121900,39888505,1263,1263,1263,1263,0
20231213,121800,39888505,1263,1263,1263,1263,0
20231213,121700,39888505,1263,1268,1268,1263,2
20231213,121600,39885974,1263,1263,1263,1263,0
20231213,121500,39885974,1263,1263,1263,1263,0
20231213,121400,39885974,1263,1263,1263,1263,0
20231213,121300,39885974,1263,1263,1263,1263,0
20231213,121200,39885974,1263,1263,1263,1263,0
20231213,121100,39885974,1263,1263,1263,1263,0
20231213,121000,39885974,1263,1268,1268,1263,4
20231213,120900,39880912,1263,1263,1263,1263,0
20231213,120800,39880912,1263,1263,1263,1263,0
20231213,120700,39880912,1263,1268,1268,1263,2
20231213,120600,39878381,1267,1267,1267,1267,0
20231213,120500,39878381,1267,1267,1267,1267,766
20231213,120400,38907859,1263,1263,1263,1263,57
20231213,120300,38835868,1263,1263,1263,1263,16
20231213,120200,38815660,1263,1263,1263,1263,0
20231213,120100,38815660,1263,1263,1263,1263,0
20231213,120000,38815660,1263,1263,1263,1263,0
20231213,115900,38815660,1263,1263,1263,1263,0
20231213,115800,38815660,1263,1263,1263,1263,0
20231213,115700,38815660,1263,1263,1263,1263,0
20231213,115600,38815660,1263,1262,1263,1262,237
20231213,115500,38516565,1263,1263,1263,1263,0
20231213,115400,38516565,1263,1263,1263,1263,0
20231213,115300,38516565,1263,1263,1263,1263,0
20231213,115200,38516565,1263,1263,1263,1263,0
20231213,115100,38516565,1263,1263,1263,1263,0
20231213,115000,38516565,1263,1263,1263,1263,0
20231213,114900,38516565,1263,1263,1263,1263,0
20231213,114800,38516565,1263,1263,1263,1263,3
20231213,114700,38512776,1261,1263,1263,1261,235
20231213,114600,38216439,1262,1262,1262,1262,0
20231213,114500,38216439,1262,1262,1262,1262,20
20231213,114400,38191199,1263,1263,1263,1263,0
20231213,114300,38191199,1263,1263,1263,1263,0
20231213,114200,38191199,1263,1263,1263,1263,0
20231213,114100,38191199,1263,1263,1263,1263,0
20231213,114000,38191199,1263,1263,1263,1263,0
20231213,113900,38191199,1263,1262,1263,1262,6
20231213,113800,38183626,1262,1262,1262,1262,38
20231213,113700,38135670,1263,1263,1263,1263,0
20231213,113600,38135670,1263,1263,1263,1263,0
20231213,113500,38135670,1263,1263,1263,1263,0
20231213,113400,38135670,1263,1263,1263,1263,18
20231213,113300,38112936,1263,1263,1263,1263,0
20231213,113200,38112936,1263,1263,1263,1263,0
20231213,113100,38112936,1263,1262,1263,1262,44
20231213,113000,38057407,1263,1263,1263,1263,0
20231213,112900,38057407,1263,1263,1263,1263,0
20231213,112800,38057407,1263,1262,1263,1262,38
20231213,112700,38009449,1262,1262,1262,1262,0
20231213,112600,38009449,1262,1262,1262,1262,7
20231213,112500,38000615,1263,1263,1263,1263,0
20231213,112400,38000615,1263,1263,1263,1263,0
20231213,112300,38000615,1263,1263,1263,1263,7
20231213,112200,37991774,1265,1265,1265,1265,0
20231213,112100,37991774,1265,1265,1265,1265,0
20231213,112000,37991774,1265,1265,1265,1265,0
20231213,111900,37991774,1265,1265,1265,1265,0
20231213,111800,37991774,1265,1265,1265,1265,0
20231213,111700,37991774,1265,1265,1265,1265,0
20231213,111600,37991774,1265,1265,1265,1265,0
20231213,111500,37991774,1265,1265,1265,1265,10
20231213,111400,37979124,1266,1266,1266,1266,0
20231213,111300,37979124,1266,1266,1266,1266,0
20231213,111200,37979124,1266,1261,1266,1261,101
20231213,111100,37851758,1266,1266,1266,1266,0
20231213,111000,37851758,1266,1266,1266,1266,0
20231213,110900,37851758,1266,1266,1266,1266,0
20231213,110800,37851758,1266,1266,1266,1266,0
20231213,110700,37851758,1266,1266,1266,1266,0
20231213,110600,37851758,1266,1266,1266,1266,43
20231213,110500,37797320,1267,1267,1267,1267,0
20231213,110400,37797320,1267,1261,1267,1261,31
20231213,110300,37758223,1267,1263,1267,1263,42
20231213,110200,37705173,1263,1262,1263,1261,2008
20231213,110100,35173068,1263,1263,1263,1263,0
20231213,110000,35173068,1263,1263,1263,1263,20
20231213,105900,35147808,1263,1263,1263,1263,0
20231213,105800,35147808,1263,1263,1263,1263,8
20231213,105700,35137704,1263,1262,1263,1262,43
20231213,105600,35083437,1263,1262,1263,1262,84
20231213,105500,34977421,1262,1262,1262,1262,9
20231213,105400,34966063,1263,1263,1263,1263,0
20231213,105300,34966063,1263,1263,1263,1263,43
20231213,105200,34911754,1263,1263,1263,1263,0
20231213,105100,34911754,1263,1263,1263,1263,0
20231213,105000,34911754,1263,1263,1263,1263,0
20231213,104900,34911754,1263,1263,1263,1263,1
20231213,104800,34910491,1263,1263,1263,1263,0
20231213,104700,34910491,1263,1263,1263,1263,0
20231213,104600,34910491,1263,1263,1263,1263,17
20231213,104500,34889020,1263,1263,1263,1263,40
20231213,104400,34838500,1263,1262,1263,1260,3571
20231213,104300,30335361,1263,1263,1263,1263,0
20231213,104200,30335361,1263,1261,1263,1261,765
20231213,104100,29370694,1263,1262,1263,1262,44
20231213,104000,29315165,1263,1263,1263,1263,0
20231213,103900,29315165,1263,1263,1263,1263,0
20231213,103800,29315165,1263,1263,1263,1263,0
20231213,103700,29315165,1263,1263,1263,1263,43
20231213,103600,29260856,1263,1262,1263,1261,901
20231213,103500,28124121,1265,1265,1265,1265,0
20231213,103400,28124121,1265,1265,1265,1265,0
20231213,103300,28124121,1265,1265,1265,1265,40
20231213,103200,28073521,1266,1266,1266,1266,0
20231213,103100,28073521,1266,1266,1266,1266,0
20231213,103000,28073521,1266,1266,1266,1266,0
20231213,102900,28073521,1266,1266,1266,1266,1
20231213,102800,28072255,1263,1263,1263,1263,0
20231213,102700,28072255,1263,1263,1263,1263,16
20231213,102600,28052047,1265,1265,1265,1265,0
20231213,102500,28052047,1265,1265,1265,1265,0
20231213,102400,28052047,1265,1265,1265,1265,0
20231213,102300,28052047,1265,1265,1265,1265,38
20231213,102200,28003977,1265,1265,1265,1265,0
20231213,102100,28003977,1265,1265,1265,1265,32
20231213,102000,27963497,1265,1265,1265,1265,8
20231213,101900,27953377,1269,1269,1269,1269,0
20231213,101800,27953377,1269,1269,1269,1269,0
20231213,101700,27953377,1269,1269,1269,1269,0
20231213,101600,27953377,1269,1269,1269,1269,0
20231213,101500,27953377,1269,1269,1269,1269,0
20231213,101400,27953377,1269,1269,1269,1269,0
20231213,101300,27953377,1269,1269,1269,1269,0
20231213,101200,27953377,1269,1269,1269,1269,0
20231213,101100,27953377,1269,1269,1269,1269,0
20231213,101000,27953377,1269,1269,1269,1269,3
20231213,100900,27949570,1270,1270,1270,1270,0
20231213,100800,27949570,1270,1265,1270,1265,351
20231213,100700,27505131,1266,1266,1266,1266,5
20231213,100600,27498801,1266,1266,1266,1266,25
20231213,100500,27467151,1266,1266,1266,1266,0
20231213,100400,27467151,1266,1266,1266,1266,74
20231213,100300,27373467,1269,1269,1269,1269,0
20231213,100200,27373467,1269,1269,1269,1269,0
20231213,100100,27373467,1269,1269,1269,1269,0
20231213,100000,27373467,1269,1269,1269,1269,0
20231213,095900,27373467,1269,1269,1269,1269,0
20231213,095800,27373467,1269,1269,1269,1269,4
20231213,095700,27368391,1266,1266,1266,1266,0
20231213,095600,27368391,1266,1266,1266,1266,0
20231213,095500,27368391,1266,1267,1267,1266,6000
20231213,095400,19772324,1270,1270,1270,1270,0
20231213,095300,19772324,1270,1267,1270,1266,1005
20231213,095200,18499950,1270,1266,1270,1266,30
20231213,095100,18461930,1271,1271,1271,1271,0
20231213,095000,18461930,1271,1271,1271,1271,0
20231213,094900,18461930,1271,1271,1271,1266,3614
20231213,094800,13885339,1271,1271,1271,1271,109
20231213,094700,13746800,1270,1270,1270,1270,43
20231213,094600,13692190,1269,1269,1269,1269,43
20231213,094500,13637623,1271,1271,1271,1271,0
20231213,094400,13637623,1271,1271,1271,1271,0
20231213,094300,13637623,1271,1271,1271,1271,50
20231213,094200,13574073,1271,1271,1271,1271,0
20231213,094100,13574073,1271,1271,1271,1271,114
20231213,094000,13429179,1271,1271,1271,1271,1
20231213,093900,13427908,1272,1272,1272,1272,0
20231213,093800,13427908,1272,1272,1272,1272,0
20231213,093700,13427908,1272,1270,1272,1269,2230
20231213,093600,10595838,1273,1273,1273,1273,0
20231213,093500,10595838,1273,1273,1273,1273,10
20231213,093400,10583108,1271,1271,1271,1271,1549
20231213,093300,8614329,1274,1274,1274,1274,0
20231213,093200,8614329,1274,1274,1274,1274,0
20231213,093100,8614329,1274,1274,1274,1274,0
20231213,093000,8614329,1274,1274,1274,1274,0
20231213,092900,8614329,1274,1274,1274,1274,0
20231213,092800,8614329,1274,1274,1274,1274,0
20231213,092700,8614329,1274,1274,1274,1274,518
20231213,092600,7954397,1277,1277,1277,1277,0
20231213,092500,7954397,1277,1277,1277,1277,0
20231213,092400,7954397,1277,1277,1277,1277,0
20231213,092300,7954397,1277,1277,1277,1277,0
20231213,092200,7954397,1277,1277,1277,1277,0
20231213,092100,7954397,1277,1277,1277,1277,0
20231213,092000,7954397,1277,1277,1277,1277,0
20231213,091900,7954397,1277,1277,1277,1277,0
20231213,091800,7954397,1277,1277,1277,1277,0
20231213,091700,7954397,1277,1271,1277,1271,95
20231213,091600,7833592,1277,1277,1277,1277,0
20231213,091500,7833592,1277,1277,1277,1277,0
20231213,091400,7833592,1277,1277,1277,1277,0
20231213,091300,7833592,1277,1276,1277,1276,235
20231213,091200,7533633,1277,1277,1277,1277,0
20231213,091100,7533633,1277,1277,1277,1277,100
20231213,091000,7405933,1277,1277,1277,1277,236
20231213,090900,7104561,1278,1278,1278,1278,0
20231213,090800,7104561,1278,1278,1278,1278,0
20231213,090700,7104561,1278,1277,1278,1277,1129
20231213,090600,5662818,1278,1278,1278,1278,0
20231213,090500,5662818,1278,1278,1278,1278,75
20231213,090400,5566968,1278,1278,1278,1278,1010
20231213,090300,4276188,1278,1278,1278,1278,4
20231213,090200,4271076,1278,1278,1278,1278,0
20231213,090100,4271076,1278,1278,1278,1278,11
20231213,090000,4257018,1278,1278,1278,1278,2560