KissMeData/246690/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,204600,229220502,1322,1322,1322,1322,16092
20231215,204500,229220502,1322,1322,1322,1322,0
20231215,204400,229220502,1322,1322,1322,1322,0
20231215,204300,229220502,1322,1322,1322,1322,0
20231215,204200,229220502,1322,1322,1322,1322,0
20231215,204100,229220502,1322,1322,1322,1322,0
20231215,204000,229220502,1322,1322,1322,1322,0
20231215,203900,229220502,1322,1322,1322,1322,0
20231215,203800,229220502,1322,1322,1322,1322,0
20231215,203700,229220502,1322,1322,1322,1322,0
20231215,203600,229220502,1322,1322,1322,1322,0
20231215,203500,229220502,1322,1322,1322,1322,0
20231215,203400,229220502,1322,1322,1322,1322,0
20231215,203300,229220502,1322,1322,1322,1322,0
20231215,203200,229220502,1322,1322,1322,1322,0
20231215,203100,229220502,1322,1322,1322,1322,0
20231215,203000,229220502,1322,1322,1322,1322,0
20231215,202900,229220502,1322,1322,1322,1322,0
20231215,202800,229220502,1322,1322,1322,1322,0
20231215,202700,229220502,1322,1322,1322,1322,0
20231215,202600,229220502,1322,1322,1322,1322,0
20231215,202500,229220502,1322,1322,1322,1322,0
20231215,202400,229220502,1322,1322,1322,1322,0
20231215,202300,229220502,1322,1322,1322,1322,0
20231215,202200,229220502,1322,1322,1322,1322,0
20231215,202100,229220502,1322,1322,1322,1322,0
20231215,202000,229220502,1322,1322,1322,1322,0
20231215,201900,229220502,1322,1322,1322,1322,0
20231215,201800,229220502,1322,1322,1322,1322,0
20231215,201700,229220502,1322,1322,1322,1322,0
20231215,201600,229220502,1322,1322,1322,1322,16092
20231215,201500,229220502,1322,1322,1322,1322,0
20231215,201400,229220502,1322,1322,1322,1322,0
20231215,201300,229220502,1322,1322,1322,1322,0
20231215,201200,229220502,1322,1322,1322,1322,0
20231215,201100,229220502,1322,1322,1322,1322,0
20231215,201000,229220502,1322,1322,1322,1322,0
20231215,200900,229220502,1322,1322,1322,1322,0
20231215,200800,229220502,1322,1322,1322,1322,0
20231215,200700,229220502,1322,1322,1322,1322,0
20231215,200600,229220502,1322,1322,1322,1322,0
20231215,200500,229220502,1322,1322,1322,1322,0
20231215,200400,229220502,1322,1322,1322,1322,0
20231215,200300,229220502,1322,1322,1322,1322,0
20231215,200200,229220502,1322,1322,1322,1322,0
20231215,200100,229220502,1322,1322,1322,1322,0
20231215,200000,229220502,1322,1322,1322,1322,0
20231215,195900,229220502,1322,1322,1322,1322,0
20231215,195800,229220502,1322,1322,1322,1322,0
20231215,195700,229220502,1322,1322,1322,1322,0
20231215,195600,229220502,1322,1322,1322,1322,0
20231215,195500,229220502,1322,1322,1322,1322,0
20231215,195400,229220502,1322,1322,1322,1322,0
20231215,195300,229220502,1322,1322,1322,1322,0
20231215,195200,229220502,1322,1322,1322,1322,0
20231215,195100,229220502,1322,1322,1322,1322,0
20231215,195000,229220502,1322,1322,1322,1322,0
20231215,194900,229220502,1322,1322,1322,1322,0
20231215,194800,229220502,1322,1322,1322,1322,0
20231215,194700,229220502,1322,1322,1322,1322,0
20231215,194600,229220502,1322,1322,1322,1322,16092
20231215,194500,229220502,1322,1322,1322,1322,0
20231215,194400,229220502,1322,1322,1322,1322,0
20231215,194300,229220502,1322,1322,1322,1322,0
20231215,194200,229220502,1322,1322,1322,1322,0
20231215,194100,229220502,1322,1322,1322,1322,0
20231215,194000,229220502,1322,1322,1322,1322,0
20231215,193900,229220502,1322,1322,1322,1322,0
20231215,193800,229220502,1322,1322,1322,1322,0
20231215,193700,229220502,1322,1322,1322,1322,0
20231215,193600,229220502,1322,1322,1322,1322,0
20231215,193500,229220502,1322,1322,1322,1322,0
20231215,193400,229220502,1322,1322,1322,1322,0
20231215,193300,229220502,1322,1322,1322,1322,0
20231215,193200,229220502,1322,1322,1322,1322,0
20231215,193100,229220502,1322,1322,1322,1322,0
20231215,193000,229220502,1322,1322,1322,1322,0
20231215,192900,229220502,1322,1322,1322,1322,0
20231215,192800,229220502,1322,1322,1322,1322,0
20231215,192700,229220502,1322,1322,1322,1322,0
20231215,192600,229220502,1322,1322,1322,1322,0
20231215,192500,229220502,1322,1322,1322,1322,0
20231215,192400,229220502,1322,1322,1322,1322,0
20231215,192300,229220502,1322,1322,1322,1322,0
20231215,192200,229220502,1322,1322,1322,1322,0
20231215,192100,229220502,1322,1322,1322,1322,0
20231215,192000,229220502,1322,1322,1322,1322,0
20231215,191900,229220502,1322,1322,1322,1322,0
20231215,191800,229220502,1322,1322,1322,1322,0
20231215,191700,229220502,1322,1322,1322,1322,0
20231215,191600,229220502,1322,1322,1322,1322,16092
20231215,191500,229220502,1322,1322,1322,1322,0
20231215,191400,229220502,1322,1322,1322,1322,0
20231215,191300,229220502,1322,1322,1322,1322,0
20231215,191200,229220502,1322,1322,1322,1322,0
20231215,191100,229220502,1322,1322,1322,1322,0
20231215,191000,229220502,1322,1322,1322,1322,0
20231215,190900,229220502,1322,1322,1322,1322,0
20231215,190800,229220502,1322,1322,1322,1322,0
20231215,190700,229220502,1322,1322,1322,1322,0
20231215,190600,229220502,1322,1322,1322,1322,0
20231215,190500,229220502,1322,1322,1322,1322,0
20231215,190400,229220502,1322,1322,1322,1322,0
20231215,190300,229220502,1322,1322,1322,1322,0
20231215,190200,229220502,1322,1322,1322,1322,0
20231215,190100,229220502,1322,1322,1322,1322,0
20231215,190000,229220502,1322,1322,1322,1322,0
20231215,185900,229220502,1322,1322,1322,1322,0
20231215,185800,229220502,1322,1322,1322,1322,0
20231215,185700,229220502,1322,1322,1322,1322,0
20231215,185600,229220502,1322,1322,1322,1322,0
20231215,185500,229220502,1322,1322,1322,1322,0
20231215,185400,229220502,1322,1322,1322,1322,0
20231215,185300,229220502,1322,1322,1322,1322,0
20231215,185200,229220502,1322,1322,1322,1322,0
20231215,185100,229220502,1322,1322,1322,1322,0
20231215,185000,229220502,1322,1322,1322,1322,0
20231215,184900,229220502,1322,1322,1322,1322,0
20231215,184800,229220502,1322,1322,1322,1322,0
20231215,184700,229220502,1322,1322,1322,1322,0
20231215,184600,229220502,1322,1322,1322,1322,16092
20231215,184500,229220502,1322,1322,1322,1322,0
20231215,184400,229220502,1322,1322,1322,1322,0
20231215,184300,229220502,1322,1322,1322,1322,0
20231215,184200,229220502,1322,1322,1322,1322,0
20231215,184100,229220502,1322,1322,1322,1322,0
20231215,184000,229220502,1322,1322,1322,1322,0
20231215,183900,229220502,1322,1322,1322,1322,0
20231215,183800,229220502,1322,1322,1322,1322,0
20231215,183700,229220502,1322,1322,1322,1322,0
20231215,183600,229220502,1322,1322,1322,1322,0
20231215,183500,229220502,1322,1322,1322,1322,0
20231215,183400,229220502,1322,1322,1322,1322,0
20231215,183300,229220502,1322,1322,1322,1322,0
20231215,183200,229220502,1322,1322,1322,1322,0
20231215,183100,229220502,1322,1322,1322,1322,0
20231215,183000,229220502,1322,1322,1322,1322,0
20231215,182900,229220502,1322,1322,1322,1322,0
20231215,182800,229220502,1322,1322,1322,1322,0
20231215,182700,229220502,1322,1322,1322,1322,0
20231215,182600,229220502,1322,1322,1322,1322,0
20231215,182500,229220502,1322,1322,1322,1322,0
20231215,182400,229220502,1322,1322,1322,1322,0
20231215,182300,229220502,1322,1322,1322,1322,0
20231215,182200,229220502,1322,1322,1322,1322,0
20231215,182100,229220502,1322,1322,1322,1322,0
20231215,182000,229220502,1322,1322,1322,1322,0
20231215,181900,229220502,1322,1322,1322,1322,0
20231215,181800,229220502,1322,1322,1322,1322,0
20231215,181700,229220502,1322,1322,1322,1322,0
20231215,181600,229220502,1322,1322,1322,1322,16092
20231215,181500,229220502,1322,1322,1322,1322,0
20231215,181400,229220502,1322,1322,1322,1322,0
20231215,181300,229220502,1322,1322,1322,1322,0
20231215,181200,229220502,1322,1322,1322,1322,0
20231215,181100,229220502,1322,1322,1322,1322,0
20231215,181000,229220502,1322,1322,1322,1322,0
20231215,180900,229220502,1322,1322,1322,1322,0
20231215,180800,229220502,1322,1322,1322,1322,0
20231215,180700,229220502,1322,1322,1322,1322,0
20231215,180600,229220502,1322,1322,1322,1322,0
20231215,180500,229220502,1322,1322,1322,1322,0
20231215,180400,229220502,1322,1322,1322,1322,0
20231215,180300,229220502,1322,1322,1322,1322,0
20231215,180200,229220502,1322,1322,1322,1322,0
20231215,180100,229220502,1322,1322,1322,1322,0
20231215,180000,229220502,1322,1322,1322,1322,0
20231215,175900,229220502,1322,1322,1322,1322,0
20231215,175800,229220502,1322,1322,1322,1322,0
20231215,175700,229220502,1322,1322,1322,1322,0
20231215,175600,229220502,1322,1322,1322,1322,0
20231215,175500,229220502,1322,1322,1322,1322,0
20231215,175400,229220502,1322,1322,1322,1322,0
20231215,175300,229220502,1322,1322,1322,1322,0
20231215,175200,229220502,1322,1322,1322,1322,0
20231215,175100,229220502,1322,1322,1322,1322,0
20231215,175000,229220502,1322,1322,1322,1322,0
20231215,174900,229220502,1322,1322,1322,1322,0
20231215,174800,229220502,1322,1322,1322,1322,0
20231215,174700,229220502,1322,1322,1322,1322,0
20231215,174600,229220502,1322,1322,1322,1322,16092
20231215,174500,229220502,1322,1322,1322,1322,0
20231215,174400,229220502,1322,1322,1322,1322,0
20231215,174300,229220502,1322,1322,1322,1322,0
20231215,174200,229220502,1322,1322,1322,1322,0
20231215,174100,229220502,1322,1322,1322,1322,0
20231215,174000,229220502,1322,1322,1322,1322,0
20231215,173900,229220502,1322,1322,1322,1322,0
20231215,173800,229220502,1322,1322,1322,1322,0
20231215,173700,229220502,1322,1322,1322,1322,0
20231215,173600,229220502,1322,1322,1322,1322,0
20231215,173500,229220502,1322,1322,1322,1322,0
20231215,173400,229220502,1322,1322,1322,1322,0
20231215,173300,229220502,1322,1322,1322,1322,0
20231215,173200,229220502,1322,1322,1322,1322,0
20231215,173100,229220502,1322,1322,1322,1322,0
20231215,173000,229220502,1322,1322,1322,1322,0
20231215,172900,229220502,1322,1322,1322,1322,0
20231215,172800,229220502,1322,1322,1322,1322,0
20231215,172700,229220502,1322,1322,1322,1322,0
20231215,172600,229220502,1322,1322,1322,1322,0
20231215,172500,229220502,1322,1322,1322,1322,0
20231215,172400,229220502,1322,1322,1322,1322,0
20231215,172300,229220502,1322,1322,1322,1322,0
20231215,172200,229220502,1322,1322,1322,1322,0
20231215,172100,229220502,1322,1322,1322,1322,0
20231215,172000,229220502,1322,1322,1322,1322,0
20231215,171900,229220502,1322,1322,1322,1322,0
20231215,171800,229220502,1322,1322,1322,1322,0
20231215,171700,229220502,1322,1322,1322,1322,0
20231215,171600,229220502,1322,1322,1322,1322,16092
20231215,171500,229220502,1322,1322,1322,1322,0
20231215,171400,229220502,1322,1322,1322,1322,0
20231215,171300,229220502,1322,1322,1322,1322,0
20231215,171200,229220502,1322,1322,1322,1322,0
20231215,171100,229220502,1322,1322,1322,1322,0
20231215,171000,229220502,1322,1322,1322,1322,0
20231215,170900,229220502,1322,1322,1322,1322,0
20231215,170800,229220502,1322,1322,1322,1322,0
20231215,170700,229220502,1322,1322,1322,1322,0
20231215,170600,229220502,1322,1322,1322,1322,0
20231215,170500,229220502,1322,1322,1322,1322,0
20231215,170400,229220502,1322,1322,1322,1322,0
20231215,170300,229220502,1322,1322,1322,1322,0
20231215,170200,229220502,1322,1322,1322,1322,0
20231215,170100,229220502,1322,1322,1322,1322,0
20231215,170000,229220502,1322,1322,1322,1322,0
20231215,165900,229220502,1322,1322,1322,1322,0
20231215,165800,229220502,1322,1322,1322,1322,0
20231215,165700,229220502,1322,1322,1322,1322,0
20231215,165600,229220502,1322,1322,1322,1322,0
20231215,165500,229220502,1322,1322,1322,1322,0
20231215,165400,229220502,1322,1322,1322,1322,0
20231215,165300,229220502,1322,1322,1322,1322,0
20231215,165200,229220502,1322,1322,1322,1322,0
20231215,165100,229220502,1322,1322,1322,1322,0
20231215,165000,229220502,1322,1322,1322,1322,0
20231215,164900,229220502,1322,1322,1322,1322,0
20231215,164800,229220502,1322,1322,1322,1322,0
20231215,164700,229220502,1322,1322,1322,1322,0
20231215,164600,229220502,1322,1322,1322,1322,16092
20231215,164500,229220502,1322,1322,1322,1322,0
20231215,164400,229220502,1322,1322,1322,1322,0
20231215,164300,229220502,1322,1322,1322,1322,0
20231215,164200,229220502,1322,1322,1322,1322,0
20231215,164100,229220502,1322,1322,1322,1322,0
20231215,164000,229220502,1322,1322,1322,1322,0
20231215,163900,229220502,1322,1322,1322,1322,0
20231215,163800,229220502,1322,1322,1322,1322,0
20231215,163700,229220502,1322,1322,1322,1322,0
20231215,163600,229220502,1322,1322,1322,1322,0
20231215,163500,229220502,1322,1322,1322,1322,0
20231215,163400,229220502,1322,1322,1322,1322,0
20231215,163300,229220502,1322,1322,1322,1322,0
20231215,163200,229220502,1322,1322,1322,1322,0
20231215,163100,229220502,1322,1322,1322,1322,0
20231215,163000,229220502,1322,1322,1322,1322,0
20231215,162900,229220502,1322,1322,1322,1322,0
20231215,162800,229220502,1322,1322,1322,1322,0
20231215,162700,229220502,1322,1322,1322,1322,0
20231215,162600,229220502,1322,1322,1322,1322,0
20231215,162500,229220502,1322,1322,1322,1322,0
20231215,162400,229220502,1322,1322,1322,1322,0
20231215,162300,229220502,1322,1322,1322,1322,0
20231215,162200,229220502,1322,1322,1322,1322,0
20231215,162100,229220502,1322,1322,1322,1322,0
20231215,162000,229220502,1322,1322,1322,1322,0
20231215,161900,229220502,1322,1322,1322,1322,0
20231215,161800,229220502,1322,1322,1322,1322,0
20231215,161700,229220502,1322,1322,1322,1322,0
20231215,161600,229220502,1322,1322,1322,1322,16092
20231215,161500,229220502,1322,1322,1322,1322,0
20231215,161400,229220502,1322,1322,1322,1322,0
20231215,161300,229220502,1322,1322,1322,1322,0
20231215,161200,229220502,1322,1322,1322,1322,0
20231215,161100,229220502,1322,1322,1322,1322,0
20231215,161000,229220502,1322,1322,1322,1322,0
20231215,160900,229220502,1322,1322,1322,1322,0
20231215,160800,229220502,1322,1322,1322,1322,0
20231215,160700,229220502,1322,1322,1322,1322,0
20231215,160600,229220502,1322,1322,1322,1322,0
20231215,160500,229220502,1322,1322,1322,1322,0
20231215,160400,229220502,1322,1322,1322,1322,0
20231215,160300,229220502,1322,1322,1322,1322,0
20231215,160200,229220502,1322,1322,1322,1322,0
20231215,160100,229220502,1322,1322,1322,1322,0
20231215,160000,229220502,1322,1322,1322,1322,0
20231215,155900,229220502,1322,1322,1322,1322,0
20231215,155800,229220502,1322,1322,1322,1322,0
20231215,155700,229220502,1322,1322,1322,1322,0
20231215,155600,229220502,1322,1322,1322,1322,0
20231215,155500,229220502,1322,1322,1322,1322,0
20231215,155400,229220502,1322,1322,1322,1322,0
20231215,155300,229220502,1322,1322,1322,1322,0
20231215,155200,229220502,1322,1322,1322,1322,0
20231215,155100,229220502,1322,1322,1322,1322,0
20231215,155000,229220502,1322,1322,1322,1322,0
20231215,154900,229220502,1322,1322,1322,1322,0
20231215,154800,229220502,1322,1322,1322,1322,0
20231215,154700,229220502,1322,1322,1322,1322,0
20231215,154600,229220502,1322,1322,1322,1322,16092
20231215,154500,229220502,1322,1322,1322,1322,0
20231215,154400,229220502,1322,1322,1322,1322,0
20231215,154300,229220502,1322,1322,1322,1322,0
20231215,154200,229220502,1322,1322,1322,1322,0
20231215,154100,229220502,1322,1322,1322,1322,0
20231215,154000,229220502,1322,1322,1322,1322,0
20231215,153900,229220502,1322,1322,1322,1322,0
20231215,153800,229220502,1322,1322,1322,1322,0
20231215,153700,229220502,1322,1322,1322,1322,0
20231215,153600,229220502,1322,1322,1322,1322,0
20231215,153500,229220502,1322,1322,1322,1322,0
20231215,153400,229220502,1322,1322,1322,1322,0
20231215,153300,229220502,1322,1322,1322,1322,0
20231215,153200,229220502,1322,1322,1322,1322,0
20231215,153100,229220502,1322,1322,1322,1322,0
20231215,153000,229220502,1322,1322,1322,1322,16092
20231215,152900,207946878,1310,1310,1310,1310,0
20231215,152800,207946878,1310,1310,1310,1310,0
20231215,152700,207946878,1310,1310,1310,1310,0
20231215,152600,207946878,1310,1310,1310,1310,0
20231215,152500,207946878,1310,1310,1310,1310,0
20231215,152400,207946878,1310,1310,1310,1310,0
20231215,152300,207946878,1310,1310,1310,1310,0
20231215,152200,207946878,1310,1310,1310,1310,0
20231215,152100,207946878,1310,1310,1310,1310,0
20231215,152000,207946878,1310,1310,1310,1310,0
20231215,151900,207946878,1310,1309,1310,1309,418
20231215,151800,207399675,1309,1310,1310,1309,751
20231215,151700,206416565,1309,1310,1310,1309,132
20231215,151600,206243736,1310,1310,1310,1310,41
20231215,151500,206190026,1309,1310,1310,1309,561
20231215,151400,205455618,1309,1310,1310,1309,385
20231215,151300,204951612,1309,1308,1309,1307,544
20231215,151200,204240132,1307,1304,1307,1304,9182
20231215,151100,192250848,1303,1304,1304,1303,312
20231215,151000,191844272,1304,1306,1306,1303,44344
20231215,150900,133975473,1305,1307,1307,1305,598
20231215,150800,133194952,1307,1305,1307,1304,1001
20231215,150700,131887499,1305,1306,1306,1304,209
20231215,150600,131614878,1304,1304,1305,1304,517
20231215,150500,130940678,1303,1305,1305,1303,172
20231215,150400,130716350,1303,1302,1304,1302,516
20231215,150300,130044010,1302,1302,1302,1302,0
20231215,150200,130044010,1302,1304,1304,1302,517
20231215,150100,129370770,1302,1305,1305,1302,172
20231215,150000,129146700,1302,1301,1303,1301,516
20231215,145900,128475148,1301,1301,1301,1301,173
20231215,145800,128250075,1306,1301,1306,1300,513
20231215,145700,127582956,1301,1301,1301,1301,735
20231215,145600,126626721,1301,1302,1302,1301,516
20231215,145500,125955235,1302,1302,1302,1302,770
20231215,145400,124952695,1301,1302,1302,1301,372
20231215,145300,124468696,1301,1302,1302,1301,749
20231215,145200,123494014,1302,1303,1303,1302,185
20231215,145100,123253134,1303,1302,1303,1302,332
20231215,145000,122820710,1302,1302,1305,1302,344
20231215,144900,122372726,1302,1308,1308,1302,204
20231215,144800,122106926,1302,1304,1304,1302,802
20231215,144700,121062555,1304,1302,1304,1302,271
20231215,144600,120709515,1302,1303,1307,1302,360
20231215,144500,120240447,1303,1303,1304,1303,329
20231215,144400,119811733,1303,1303,1303,1303,547
20231215,144300,119098992,1307,1307,1307,1307,32
20231215,144200,119057168,1303,1305,1305,1303,489
20231215,144100,118419883,1305,1307,1307,1303,372
20231215,144000,117934985,1303,1303,1303,1303,456
20231215,143900,117340817,1304,1304,1304,1304,60
20231215,143800,117262577,1304,1305,1305,1303,345
20231215,143700,116812786,1303,1303,1303,1303,312
20231215,143600,116406250,1307,1304,1307,1303,419
20231215,143500,115860138,1304,1304,1304,1304,302
20231215,143400,115466330,1304,1304,1304,1304,172
20231215,143300,115242042,1303,1303,1303,1303,748
20231215,143200,114267398,1304,1304,1304,1304,334
20231215,143100,113831862,1313,1304,1313,1303,351
20231215,143000,113374278,1304,1304,1304,1304,232
20231215,142900,113071750,1304,1304,1304,1304,301
20231215,142800,112679246,1304,1304,1304,1304,345
20231215,142700,112229366,1304,1304,1310,1304,344
20231215,142600,111780598,1304,1312,1312,1304,172
20231215,142500,111556054,1304,1304,1304,1304,484
20231215,142400,110924918,1304,1305,1305,1304,1981
20231215,142300,108341661,1304,1305,1305,1304,516
20231215,142200,107668674,1305,1305,1305,1305,343
20231215,142100,107221059,1305,1305,1305,1305,1
20231215,142000,107219754,1304,1305,1305,1304,517
20231215,141900,106545461,1305,1305,1305,1305,344
20231215,141800,106096541,1305,1305,1305,1305,172
20231215,141700,105872081,1305,1305,1311,1305,345
20231215,141600,105421796,1305,1306,1313,1305,457
20231215,141500,104825146,1306,1306,1306,1306,269
20231215,141400,104473832,1306,1304,1306,1304,313
20231215,141300,104065336,1307,1304,1307,1304,204
20231215,141200,103799224,1304,1305,1309,1304,492
20231215,141100,103157471,1305,1311,1311,1305,457
20231215,141000,102560894,1305,1305,1305,1305,480
20231215,140900,101934494,1306,1306,1306,1306,37
20231215,140800,101886172,1310,1305,1310,1305,538
20231215,140700,101183922,1306,1312,1312,1306,42
20231215,140600,101128878,1305,1306,1306,1305,517
20231215,140500,100454123,1305,1305,1305,1305,900
20231215,140400,99279623,1305,1306,1306,1305,667
20231215,140300,98409136,1308,1308,1308,1308,32
20231215,140200,98367280,1305,1305,1306,1305,484
20231215,140100,97735530,1307,1307,1307,1307,32
20231215,140000,97693706,1305,1307,1307,1305,517
20231215,135900,97018957,1305,1305,1305,1305,312
20231215,135800,96611797,1310,1305,1310,1305,344
20231215,135700,96162717,1312,1312,1312,1312,32
20231215,135600,96120733,1305,1306,1306,1305,517
20231215,135500,95445950,1306,1306,1306,1306,344
20231215,135400,94996686,1306,1306,1306,1306,172
20231215,135300,94772054,1305,1306,1306,1305,533
20231215,135200,94076449,1306,1306,1306,1306,258
20231215,135100,93739501,1306,1306,1306,1306,312
20231215,135000,93332029,1311,1306,1311,1306,204
20231215,134900,93065445,1306,1306,1307,1306,517
20231215,134800,92390211,1306,1309,1309,1306,172
20231215,134700,92165483,1306,1306,1306,1306,344
20231215,134600,91716219,1306,1312,1312,1306,172
20231215,134500,91491395,1306,1306,1307,1306,517
20231215,134400,90816061,1306,1306,1306,1306,140
20231215,134300,90633221,1309,1306,1309,1306,376
20231215,134200,90142069,1306,1306,1312,1306,345
20231215,134100,89691307,1306,1306,1314,1306,465
20231215,134000,89083761,1306,1306,1307,1306,491
20231215,133900,88442420,1307,1307,1307,1307,198
20231215,133800,88183634,1315,1307,1315,1306,425
20231215,133700,87628256,1307,1307,1307,1307,295
20231215,133600,87242691,1307,1307,1307,1307,172
20231215,133500,87017887,1307,1307,1307,1307,345
20231215,133400,86566972,1307,1307,1309,1307,344
20231215,133300,86117300,1307,1307,1311,1307,483
20231215,133200,85485891,1307,1307,1307,1307,173
20231215,133100,85259780,1307,1314,1314,1307,172
20231215,133000,85034752,1307,1308,1308,1307,516
20231215,132900,84360288,1308,1308,1308,1308,345
20231215,132800,83909028,1307,1307,1307,1307,0
20231215,132700,83909028,1307,1308,1308,1307,516
20231215,132600,83234534,1314,1307,1314,1307,204
20231215,132500,82967754,1307,1307,1308,1307,355
20231215,132400,82503759,1308,1308,1308,1307,1094
20231215,132300,81072979,1308,1308,1308,1308,472
20231215,132200,80455603,1308,1308,1312,1308,424
20231215,132100,79900883,1308,1308,1308,1308,265
20231215,132000,79554263,1308,1308,1308,1308,312
20231215,131900,79146167,1309,1308,1309,1308,204
20231215,131800,78879303,1308,1312,1312,1308,345
20231215,131700,78427915,1308,1308,1308,1308,312
20231215,131600,78019819,1314,1308,1314,1308,449
20231215,131500,77432335,1309,1309,1309,1309,100
20231215,131400,77301435,1309,1313,1313,1309,344
20231215,131300,76850255,1312,1309,1312,1309,344
20231215,131200,76399443,1309,1314,1314,1309,172
20231215,131100,76173505,1308,1309,1309,1308,505
20231215,131000,75512932,1309,1311,1311,1309,590
20231215,130900,74740558,1309,1309,1309,1309,486
20231215,130800,74104384,1313,1309,1313,1309,62
20231215,130700,74023098,1309,1310,1310,1309,275
20231215,130600,73663043,1310,1311,1311,1310,414
20231215,130500,73120639,1311,1311,1311,1311,172
20231215,130400,72895147,1311,1310,1312,1310,517
20231215,130300,72217641,1310,1314,1314,1310,172
20231215,130200,71992193,1310,1310,1310,1310,312
20231215,130100,71583473,1311,1310,1311,1310,345
20231215,130000,71131491,1313,1310,1313,1310,204
20231215,125900,70864155,1310,1309,1310,1309,832
20231215,125800,69774751,1309,1309,1309,1309,172
20231215,125700,69549603,1309,1309,1309,1309,173
20231215,125600,69323146,1309,1309,1309,1309,516
20231215,125500,68647702,1309,1309,1309,1309,344
20231215,125400,68197406,1309,1309,1309,1309,173
20231215,125300,67970949,1309,1309,1309,1309,0
20231215,125200,67970949,1309,1309,1310,1309,481
20231215,125100,67341232,1310,1310,1310,1310,208
20231215,125000,67068752,1310,1310,1310,1310,344
20231215,124900,66618112,1310,1310,1310,1310,172
20231215,124800,66392792,1310,1310,1310,1310,345
20231215,124700,65940842,1310,1311,1311,1310,496
20231215,124600,65290880,1311,1315,1315,1311,507
20231215,124500,64624255,1315,1315,1315,1315,625
20231215,124400,63802380,1310,1310,1310,1310,344
20231215,124300,63351740,1310,1310,1310,1310,344
20231215,124200,62901100,1309,1309,1309,1309,345
20231215,124100,62449495,1309,1309,1309,1309,172
20231215,124000,62224347,1309,1309,1309,1309,344
20231215,123900,61774051,1309,1309,1309,1309,344
20231215,123800,61323755,1309,1310,1310,1309,345
20231215,123700,60872052,1310,1310,1310,1310,172
20231215,123600,60646732,1310,1310,1310,1310,344
20231215,123500,60196092,1310,1310,1310,1310,346
20231215,123400,59742832,1310,1310,1310,1310,344
20231215,123300,59292192,1310,1310,1310,1310,172
20231215,123200,59066872,1310,1310,1310,1310,508
20231215,123100,58401392,1311,1312,1312,1311,181
20231215,123000,58164011,1312,1312,1312,1312,344
20231215,122900,57712683,1312,1312,1312,1312,172
20231215,122800,57487019,1312,1312,1312,1312,484
20231215,122700,56852011,1313,1313,1313,1313,210
20231215,122600,56576281,1313,1314,1314,1313,698
20231215,122500,55659467,1315,1314,1315,1314,1001
20231215,122400,54343502,1315,1315,1315,1315,0
20231215,122300,54343502,1315,1315,1315,1315,0
20231215,122200,54343502,1315,1315,1315,1315,234
20231215,122100,54035792,1315,1315,1315,1315,163
20231215,122000,53821447,1315,1316,1316,1315,183
20231215,121900,53580719,1316,1316,1316,1316,0
20231215,121800,53580719,1316,1316,1316,1316,0
20231215,121700,53580719,1316,1316,1316,1316,0
20231215,121600,53580719,1316,1316,1316,1316,0
20231215,121500,53580719,1316,1316,1316,1316,0
20231215,121400,53580719,1316,1316,1316,1316,0
20231215,121300,53580719,1316,1316,1316,1316,0
20231215,121200,53580719,1316,1316,1316,1316,0
20231215,121100,53580719,1316,1316,1316,1316,0
20231215,121000,53580719,1316,1316,1316,1316,0
20231215,120900,53580719,1316,1316,1316,1316,0
20231215,120800,53580719,1316,1316,1316,1316,0
20231215,120700,53580719,1316,1316,1316,1316,200
20231215,120600,53317519,1316,1316,1316,1316,1000
20231215,120500,52001519,1317,1317,1317,1317,98
20231215,120400,51872453,1317,1317,1317,1317,0
20231215,120300,51872453,1317,1317,1317,1317,500
20231215,120200,51213953,1317,1317,1317,1317,0
20231215,120100,51213953,1317,1317,1317,1317,0
20231215,120000,51213953,1317,1317,1317,1317,299
20231215,115900,50820170,1320,1320,1320,1320,0
20231215,115800,50820170,1320,1320,1320,1320,1
20231215,115700,50818850,1320,1320,1320,1320,0
20231215,115600,50818850,1320,1320,1320,1320,0
20231215,115500,50818850,1320,1320,1320,1320,0
20231215,115400,50818850,1320,1320,1320,1320,0
20231215,115300,50818850,1320,1320,1320,1320,0
20231215,115200,50818850,1320,1320,1320,1320,11
20231215,115100,50804330,1317,1317,1317,1317,0
20231215,115000,50804330,1317,1317,1317,1317,0
20231215,114900,50804330,1317,1317,1317,1317,0
20231215,114800,50804330,1317,1317,1317,1317,0
20231215,114700,50804330,1317,1317,1317,1317,1500
20231215,114600,48828830,1317,1317,1317,1317,1
20231215,114500,48827513,1320,1320,1320,1320,0
20231215,114400,48827513,1320,1320,1320,1320,0
20231215,114300,48827513,1320,1320,1320,1320,0
20231215,114200,48827513,1320,1320,1320,1320,0
20231215,114100,48827513,1320,1320,1320,1320,0
20231215,114000,48827513,1320,1320,1320,1320,316
20231215,113900,48410393,1320,1320,1320,1320,1
20231215,113800,48409073,1320,1320,1320,1320,4
20231215,113700,48403793,1320,1320,1320,1320,0
20231215,113600,48403793,1320,1320,1320,1320,0
20231215,113500,48403793,1320,1320,1320,1320,2
20231215,113400,48401153,1317,1317,1317,1317,0
20231215,113300,48401153,1317,1317,1317,1317,0
20231215,113200,48401153,1317,1317,1317,1317,0
20231215,113100,48401153,1317,1317,1317,1317,14
20231215,113000,48382715,1317,1317,1317,1317,0
20231215,112900,48382715,1317,1317,1317,1317,4
20231215,112800,48377447,1320,1320,1320,1320,0
20231215,112700,48377447,1320,1320,1320,1320,0
20231215,112600,48377447,1320,1320,1320,1320,152
20231215,112500,48176807,1317,1317,1317,1317,0
20231215,112400,48176807,1317,1317,1317,1317,0
20231215,112300,48176807,1317,1317,1317,1317,0
20231215,112200,48176807,1317,1317,1317,1317,100
20231215,112100,48045107,1317,1317,1317,1317,0
20231215,112000,48045107,1317,1317,1317,1317,0
20231215,111900,48045107,1317,1317,1317,1317,0
20231215,111800,48045107,1317,1317,1317,1317,0
20231215,111700,48045107,1317,1317,1317,1317,1178
20231215,111600,46493681,1317,1317,1317,1317,0
20231215,111500,46493681,1317,1317,1317,1317,0
20231215,111400,46493681,1317,1317,1317,1317,0
20231215,111300,46493681,1317,1317,1317,1317,0
20231215,111200,46493681,1317,1317,1317,1317,0
20231215,111100,46493681,1317,1317,1317,1317,0
20231215,111000,46493681,1317,1317,1317,1317,0
20231215,110900,46493681,1317,1317,1317,1317,30
20231215,110800,46454171,1320,1320,1320,1320,0
20231215,110700,46454171,1320,1320,1320,1320,22
20231215,110600,46425131,1318,1318,1318,1318,0
20231215,110500,46425131,1318,1318,1318,1318,100
20231215,110400,46293331,1318,1318,1318,1318,154
20231215,110300,46090359,1318,1318,1318,1317,52
20231215,110200,46021824,1318,1318,1318,1318,1
20231215,110100,46020506,1316,1316,1316,1316,0
20231215,110000,46020506,1316,1316,1316,1316,0
20231215,105900,46020506,1316,1316,1316,1316,0
20231215,105800,46020506,1316,1318,1318,1316,695
20231215,105700,45104498,1319,1319,1319,1319,1
20231215,105600,45103179,1319,1319,1319,1319,0
20231215,105500,45103179,1319,1319,1319,1319,0
20231215,105400,45103179,1319,1319,1319,1319,0
20231215,105300,45103179,1319,1319,1319,1319,1500
20231215,105200,43124679,1319,1322,1322,1319,5715
20231215,105100,35583019,1323,1323,1323,1323,214
20231215,105000,35299897,1323,1323,1323,1323,0
20231215,104900,35299897,1323,1323,1323,1323,83
20231215,104800,35190088,1324,1324,1324,1324,0
20231215,104700,35190088,1324,1324,1324,1324,0
20231215,104600,35190088,1324,1324,1324,1324,0
20231215,104500,35190088,1324,1324,1324,1324,0
20231215,104400,35190088,1324,1324,1324,1324,270
20231215,104300,34832608,1325,1325,1325,1325,180
20231215,104200,34594108,1326,1326,1326,1326,200
20231215,104100,34328908,1326,1326,1326,1326,200
20231215,104000,34063708,1327,1327,1327,1327,0
20231215,103900,34063708,1327,1327,1327,1327,0
20231215,103800,34063708,1327,1327,1327,1327,0
20231215,103700,34063708,1327,1327,1327,1327,0
20231215,103600,34063708,1327,1327,1327,1327,1
20231215,103500,34062381,1321,1321,1321,1321,0
20231215,103400,34062381,1321,1321,1321,1321,3
20231215,103300,34058418,1327,1327,1327,1327,2
20231215,103200,34055764,1325,1325,1325,1325,200
20231215,103100,33790764,1325,1326,1326,1325,3841
20231215,103000,28700939,1325,1324,1325,1324,1443
20231215,102900,26789322,1325,1325,1325,1325,0
20231215,102800,26789322,1325,1325,1325,1325,0
20231215,102700,26789322,1325,1325,1325,1325,0
20231215,102600,26789322,1325,1325,1325,1325,0
20231215,102500,26789322,1325,1325,1325,1325,0
20231215,102400,26789322,1325,1325,1325,1325,0
20231215,102300,26789322,1325,1325,1325,1325,0
20231215,102200,26789322,1325,1317,1325,1317,28
20231215,102100,26752406,1325,1319,1325,1319,5593
20231215,102000,19357288,1319,1319,1319,1319,0
20231215,101900,19357288,1319,1319,1319,1319,0
20231215,101800,19357288,1319,1319,1319,1319,0
20231215,101700,19357288,1319,1319,1319,1319,120
20231215,101600,19199008,1319,1319,1319,1319,0
20231215,101500,19199008,1319,1319,1319,1319,0
20231215,101400,19199008,1319,1319,1319,1319,0
20231215,101300,19199008,1319,1319,1319,1319,5
20231215,101200,19192413,1319,1319,1319,1319,0
20231215,101100,19192413,1319,1319,1319,1319,0
20231215,101000,19192413,1319,1319,1319,1319,7
20231215,100900,19183180,1320,1320,1320,1320,0
20231215,100800,19183180,1320,1320,1320,1320,0
20231215,100700,19183180,1320,1320,1320,1320,0
20231215,100600,19183180,1320,1320,1320,1320,6
20231215,100500,19175260,1321,1321,1321,1321,1
20231215,100400,19173939,1320,1320,1320,1320,0
20231215,100300,19173939,1320,1320,1320,1320,133
20231215,100200,18998379,1319,1319,1319,1319,0
20231215,100100,18998379,1319,1319,1319,1319,0
20231215,100000,18998379,1319,1320,1320,1319,37
20231215,095900,18949540,1320,1316,1320,1316,5
20231215,095800,18942948,1315,1315,1315,1315,0
20231215,095700,18942948,1315,1315,1315,1315,2103
20231215,095600,16177503,1315,1315,1315,1315,2
20231215,095500,16174873,1315,1315,1315,1315,0
20231215,095400,16174873,1315,1312,1315,1312,3407
20231215,095300,11695678,1313,1313,1313,1313,0
20231215,095200,11695678,1313,1313,1313,1313,0
20231215,095100,11695678,1313,1313,1313,1313,0
20231215,095000,11695678,1313,1313,1313,1313,0
20231215,094900,11695678,1313,1313,1313,1313,10
20231215,094800,11682548,1313,1313,1313,1313,0
20231215,094700,11682548,1313,1313,1313,1313,2
20231215,094600,11679922,1314,1314,1314,1314,0
20231215,094500,11679922,1314,1314,1314,1314,0
20231215,094400,11679922,1314,1313,1315,1313,1188
20231215,094300,10117861,1311,1311,1311,1311,0
20231215,094200,10117861,1311,1311,1311,1311,2169
20231215,094100,7274302,1311,1311,1311,1311,550
20231215,094000,6553252,1311,1311,1311,1311,191
20231215,093900,6302851,1311,1311,1311,1311,82
20231215,093800,6195349,1311,1311,1311,1311,2
20231215,093700,6192727,1311,1311,1311,1311,41
20231215,093600,6138976,1311,1311,1311,1311,188
20231215,093500,5892508,1311,1311,1311,1311,0
20231215,093400,5892508,1311,1311,1311,1311,0
20231215,093300,5892508,1311,1311,1311,1311,0
20231215,093200,5892508,1311,1311,1311,1311,0
20231215,093100,5892508,1311,1311,1311,1311,10
20231215,093000,5879398,1311,1311,1311,1311,0
20231215,092900,5879398,1311,1311,1311,1311,5
20231215,092800,5872843,1312,1312,1312,1312,0
20231215,092700,5872843,1312,1312,1312,1312,0
20231215,092600,5872843,1312,1312,1312,1312,0
20231215,092500,5872843,1312,1312,1312,1312,0
20231215,092400,5872843,1312,1312,1312,1312,0
20231215,092300,5872843,1312,1312,1312,1312,0
20231215,092200,5872843,1312,1312,1312,1312,0
20231215,092100,5872843,1312,1312,1312,1312,1
20231215,092000,5871531,1311,1311,1311,1311,112
20231215,091900,5724699,1311,1311,1311,1311,48
20231215,091800,5661771,1305,1305,1305,1305,0
20231215,091700,5661771,1305,1305,1305,1305,2091
20231215,091600,2933016,1310,1310,1310,1310,204
20231215,091500,2665776,1311,1311,1311,1311,0
20231215,091400,2665776,1311,1311,1311,1311,75
20231215,091300,2567451,1311,1311,1311,1311,1
20231215,091200,2566140,1311,1311,1311,1311,6
20231215,091100,2558274,1311,1309,1311,1309,1298
20231215,091000,857911,1309,1309,1309,1309,0
20231215,090900,857911,1309,1309,1309,1309,0
20231215,090800,857911,1309,1309,1309,1309,0
20231215,090700,857911,1309,1309,1309,1309,0
20231215,090600,857911,1309,1309,1309,1309,0
20231215,090500,857911,1309,1309,1309,1309,100
20231215,090400,727011,1309,1309,1309,1309,0
20231215,090300,727011,1309,1309,1309,1309,0
20231215,090200,727011,1309,1309,1309,1309,0
20231215,090100,727011,1309,1309,1309,1309,0
20231215,090000,727011,1309,1310,1310,1309,555