KissMeData/380540/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,211800,100706088,1254,1254,1254,1254,956
20231214,211700,100706088,1254,1254,1254,1254,0
20231214,211600,100706088,1254,1254,1254,1254,0
20231214,211500,100706088,1254,1254,1254,1254,0
20231214,211400,100706088,1254,1254,1254,1254,0
20231214,211300,100706088,1254,1254,1254,1254,0
20231214,211200,100706088,1254,1254,1254,1254,0
20231214,211100,100706088,1254,1254,1254,1254,0
20231214,211000,100706088,1254,1254,1254,1254,0
20231214,210900,100706088,1254,1254,1254,1254,0
20231214,210800,100706088,1254,1254,1254,1254,0
20231214,210700,100706088,1254,1254,1254,1254,0
20231214,210600,100706088,1254,1254,1254,1254,0
20231214,210500,100706088,1254,1254,1254,1254,0
20231214,210400,100706088,1254,1254,1254,1254,0
20231214,210300,100706088,1254,1254,1254,1254,0
20231214,210200,100706088,1254,1254,1254,1254,0
20231214,210100,100706088,1254,1254,1254,1254,0
20231214,210000,100706088,1254,1254,1254,1254,0
20231214,205900,100706088,1254,1254,1254,1254,0
20231214,205800,100706088,1254,1254,1254,1254,0
20231214,205700,100706088,1254,1254,1254,1254,0
20231214,205600,100706088,1254,1254,1254,1254,0
20231214,205500,100706088,1254,1254,1254,1254,0
20231214,205400,100706088,1254,1254,1254,1254,0
20231214,205300,100706088,1254,1254,1254,1254,0
20231214,205200,100706088,1254,1254,1254,1254,0
20231214,205100,100706088,1254,1254,1254,1254,0
20231214,205000,100706088,1254,1254,1254,1254,0
20231214,204900,100706088,1254,1254,1254,1254,0
20231214,204800,100706088,1254,1254,1254,1254,956
20231214,204700,100706088,1254,1254,1254,1254,0
20231214,204600,100706088,1254,1254,1254,1254,0
20231214,204500,100706088,1254,1254,1254,1254,0
20231214,204400,100706088,1254,1254,1254,1254,0
20231214,204300,100706088,1254,1254,1254,1254,0
20231214,204200,100706088,1254,1254,1254,1254,0
20231214,204100,100706088,1254,1254,1254,1254,0
20231214,204000,100706088,1254,1254,1254,1254,0
20231214,203900,100706088,1254,1254,1254,1254,0
20231214,203800,100706088,1254,1254,1254,1254,0
20231214,203700,100706088,1254,1254,1254,1254,0
20231214,203600,100706088,1254,1254,1254,1254,0
20231214,203500,100706088,1254,1254,1254,1254,0
20231214,203400,100706088,1254,1254,1254,1254,0
20231214,203300,100706088,1254,1254,1254,1254,0
20231214,203200,100706088,1254,1254,1254,1254,0
20231214,203100,100706088,1254,1254,1254,1254,0
20231214,203000,100706088,1254,1254,1254,1254,0
20231214,202900,100706088,1254,1254,1254,1254,0
20231214,202800,100706088,1254,1254,1254,1254,0
20231214,202700,100706088,1254,1254,1254,1254,0
20231214,202600,100706088,1254,1254,1254,1254,0
20231214,202500,100706088,1254,1254,1254,1254,0
20231214,202400,100706088,1254,1254,1254,1254,0
20231214,202300,100706088,1254,1254,1254,1254,0
20231214,202200,100706088,1254,1254,1254,1254,0
20231214,202100,100706088,1254,1254,1254,1254,0
20231214,202000,100706088,1254,1254,1254,1254,0
20231214,201900,100706088,1254,1254,1254,1254,0
20231214,201800,100706088,1254,1254,1254,1254,956
20231214,201700,100706088,1254,1254,1254,1254,0
20231214,201600,100706088,1254,1254,1254,1254,0
20231214,201500,100706088,1254,1254,1254,1254,0
20231214,201400,100706088,1254,1254,1254,1254,0
20231214,201300,100706088,1254,1254,1254,1254,0
20231214,201200,100706088,1254,1254,1254,1254,0
20231214,201100,100706088,1254,1254,1254,1254,0
20231214,201000,100706088,1254,1254,1254,1254,0
20231214,200900,100706088,1254,1254,1254,1254,0
20231214,200800,100706088,1254,1254,1254,1254,0
20231214,200700,100706088,1254,1254,1254,1254,0
20231214,200600,100706088,1254,1254,1254,1254,0
20231214,200500,100706088,1254,1254,1254,1254,0
20231214,200400,100706088,1254,1254,1254,1254,0
20231214,200300,100706088,1254,1254,1254,1254,0
20231214,200200,100706088,1254,1254,1254,1254,0
20231214,200100,100706088,1254,1254,1254,1254,0
20231214,200000,100706088,1254,1254,1254,1254,0
20231214,195900,100706088,1254,1254,1254,1254,0
20231214,195800,100706088,1254,1254,1254,1254,0
20231214,195700,100706088,1254,1254,1254,1254,0
20231214,195600,100706088,1254,1254,1254,1254,0
20231214,195500,100706088,1254,1254,1254,1254,0
20231214,195400,100706088,1254,1254,1254,1254,0
20231214,195300,100706088,1254,1254,1254,1254,0
20231214,195200,100706088,1254,1254,1254,1254,0
20231214,195100,100706088,1254,1254,1254,1254,0
20231214,195000,100706088,1254,1254,1254,1254,0
20231214,194900,100706088,1254,1254,1254,1254,0
20231214,194800,100706088,1254,1254,1254,1254,956
20231214,194700,100706088,1254,1254,1254,1254,0
20231214,194600,100706088,1254,1254,1254,1254,0
20231214,194500,100706088,1254,1254,1254,1254,0
20231214,194400,100706088,1254,1254,1254,1254,0
20231214,194300,100706088,1254,1254,1254,1254,0
20231214,194200,100706088,1254,1254,1254,1254,0
20231214,194100,100706088,1254,1254,1254,1254,0
20231214,194000,100706088,1254,1254,1254,1254,0
20231214,193900,100706088,1254,1254,1254,1254,0
20231214,193800,100706088,1254,1254,1254,1254,0
20231214,193700,100706088,1254,1254,1254,1254,0
20231214,193600,100706088,1254,1254,1254,1254,0
20231214,193500,100706088,1254,1254,1254,1254,0
20231214,193400,100706088,1254,1254,1254,1254,0
20231214,193300,100706088,1254,1254,1254,1254,0
20231214,193200,100706088,1254,1254,1254,1254,0
20231214,193100,100706088,1254,1254,1254,1254,0
20231214,193000,100706088,1254,1254,1254,1254,0
20231214,192900,100706088,1254,1254,1254,1254,0
20231214,192800,100706088,1254,1254,1254,1254,0
20231214,192700,100706088,1254,1254,1254,1254,0
20231214,192600,100706088,1254,1254,1254,1254,0
20231214,192500,100706088,1254,1254,1254,1254,0
20231214,192400,100706088,1254,1254,1254,1254,0
20231214,192300,100706088,1254,1254,1254,1254,0
20231214,192200,100706088,1254,1254,1254,1254,0
20231214,192100,100706088,1254,1254,1254,1254,0
20231214,192000,100706088,1254,1254,1254,1254,0
20231214,191900,100706088,1254,1254,1254,1254,0
20231214,191800,100706088,1254,1254,1254,1254,956
20231214,191700,100706088,1254,1254,1254,1254,0
20231214,191600,100706088,1254,1254,1254,1254,0
20231214,191500,100706088,1254,1254,1254,1254,0
20231214,191400,100706088,1254,1254,1254,1254,0
20231214,191300,100706088,1254,1254,1254,1254,0
20231214,191200,100706088,1254,1254,1254,1254,0
20231214,191100,100706088,1254,1254,1254,1254,0
20231214,191000,100706088,1254,1254,1254,1254,0
20231214,190900,100706088,1254,1254,1254,1254,0
20231214,190800,100706088,1254,1254,1254,1254,0
20231214,190700,100706088,1254,1254,1254,1254,0
20231214,190600,100706088,1254,1254,1254,1254,0
20231214,190500,100706088,1254,1254,1254,1254,0
20231214,190400,100706088,1254,1254,1254,1254,0
20231214,190300,100706088,1254,1254,1254,1254,0
20231214,190200,100706088,1254,1254,1254,1254,0
20231214,190100,100706088,1254,1254,1254,1254,0
20231214,190000,100706088,1254,1254,1254,1254,0
20231214,185900,100706088,1254,1254,1254,1254,0
20231214,185800,100706088,1254,1254,1254,1254,0
20231214,185700,100706088,1254,1254,1254,1254,0
20231214,185600,100706088,1254,1254,1254,1254,0
20231214,185500,100706088,1254,1254,1254,1254,0
20231214,185400,100706088,1254,1254,1254,1254,0
20231214,185300,100706088,1254,1254,1254,1254,0
20231214,185200,100706088,1254,1254,1254,1254,0
20231214,185100,100706088,1254,1254,1254,1254,0
20231214,185000,100706088,1254,1254,1254,1254,0
20231214,184900,100706088,1254,1254,1254,1254,0
20231214,184800,100706088,1254,1254,1254,1254,956
20231214,184700,100706088,1254,1254,1254,1254,0
20231214,184600,100706088,1254,1254,1254,1254,0
20231214,184500,100706088,1254,1254,1254,1254,0
20231214,184400,100706088,1254,1254,1254,1254,0
20231214,184300,100706088,1254,1254,1254,1254,0
20231214,184200,100706088,1254,1254,1254,1254,0
20231214,184100,100706088,1254,1254,1254,1254,0
20231214,184000,100706088,1254,1254,1254,1254,0
20231214,183900,100706088,1254,1254,1254,1254,0
20231214,183800,100706088,1254,1254,1254,1254,0
20231214,183700,100706088,1254,1254,1254,1254,0
20231214,183600,100706088,1254,1254,1254,1254,0
20231214,183500,100706088,1254,1254,1254,1254,0
20231214,183400,100706088,1254,1254,1254,1254,0
20231214,183300,100706088,1254,1254,1254,1254,0
20231214,183200,100706088,1254,1254,1254,1254,0
20231214,183100,100706088,1254,1254,1254,1254,0
20231214,183000,100706088,1254,1254,1254,1254,0
20231214,182900,100706088,1254,1254,1254,1254,0
20231214,182800,100706088,1254,1254,1254,1254,0
20231214,182700,100706088,1254,1254,1254,1254,0
20231214,182600,100706088,1254,1254,1254,1254,0
20231214,182500,100706088,1254,1254,1254,1254,0
20231214,182400,100706088,1254,1254,1254,1254,0
20231214,182300,100706088,1254,1254,1254,1254,0
20231214,182200,100706088,1254,1254,1254,1254,0
20231214,182100,100706088,1254,1254,1254,1254,0
20231214,182000,100706088,1254,1254,1254,1254,0
20231214,181900,100706088,1254,1254,1254,1254,0
20231214,181800,100706088,1254,1254,1254,1254,956
20231214,181700,100706088,1254,1254,1254,1254,0
20231214,181600,100706088,1254,1254,1254,1254,0
20231214,181500,100706088,1254,1254,1254,1254,0
20231214,181400,100706088,1254,1254,1254,1254,0
20231214,181300,100706088,1254,1254,1254,1254,0
20231214,181200,100706088,1254,1254,1254,1254,0
20231214,181100,100706088,1254,1254,1254,1254,0
20231214,181000,100706088,1254,1254,1254,1254,0
20231214,180900,100706088,1254,1254,1254,1254,0
20231214,180800,100706088,1254,1254,1254,1254,0
20231214,180700,100706088,1254,1254,1254,1254,0
20231214,180600,100706088,1254,1254,1254,1254,0
20231214,180500,100706088,1254,1254,1254,1254,0
20231214,180400,100706088,1254,1254,1254,1254,0
20231214,180300,100706088,1254,1254,1254,1254,0
20231214,180200,100706088,1254,1254,1254,1254,0
20231214,180100,100706088,1254,1254,1254,1254,0
20231214,180000,100706088,1254,1254,1254,1254,0
20231214,175900,100706088,1254,1254,1254,1254,0
20231214,175800,100706088,1254,1254,1254,1254,0
20231214,175700,100706088,1254,1254,1254,1254,0
20231214,175600,100706088,1254,1254,1254,1254,0
20231214,175500,100706088,1254,1254,1254,1254,0
20231214,175400,100706088,1254,1254,1254,1254,0
20231214,175300,100706088,1254,1254,1254,1254,0
20231214,175200,100706088,1254,1254,1254,1254,0
20231214,175100,100706088,1254,1254,1254,1254,0
20231214,175000,100706088,1254,1254,1254,1254,0
20231214,174900,100706088,1254,1254,1254,1254,0
20231214,174800,100706088,1254,1254,1254,1254,956
20231214,174700,100706088,1254,1254,1254,1254,0
20231214,174600,100706088,1254,1254,1254,1254,0
20231214,174500,100706088,1254,1254,1254,1254,0
20231214,174400,100706088,1254,1254,1254,1254,0
20231214,174300,100706088,1254,1254,1254,1254,0
20231214,174200,100706088,1254,1254,1254,1254,0
20231214,174100,100706088,1254,1254,1254,1254,0
20231214,174000,100706088,1254,1254,1254,1254,0
20231214,173900,100706088,1254,1254,1254,1254,0
20231214,173800,100706088,1254,1254,1254,1254,0
20231214,173700,100706088,1254,1254,1254,1254,0
20231214,173600,100706088,1254,1254,1254,1254,0
20231214,173500,100706088,1254,1254,1254,1254,0
20231214,173400,100706088,1254,1254,1254,1254,0
20231214,173300,100706088,1254,1254,1254,1254,0
20231214,173200,100706088,1254,1254,1254,1254,0
20231214,173100,100706088,1254,1254,1254,1254,0
20231214,173000,100706088,1254,1254,1254,1254,0
20231214,172900,100706088,1254,1254,1254,1254,0
20231214,172800,100706088,1254,1254,1254,1254,0
20231214,172700,100706088,1254,1254,1254,1254,0
20231214,172600,100706088,1254,1254,1254,1254,0
20231214,172500,100706088,1254,1254,1254,1254,0
20231214,172400,100706088,1254,1254,1254,1254,0
20231214,172300,100706088,1254,1254,1254,1254,0
20231214,172200,100706088,1254,1254,1254,1254,0
20231214,172100,100706088,1254,1254,1254,1254,0
20231214,172000,100706088,1254,1254,1254,1254,0
20231214,171900,100706088,1254,1254,1254,1254,0
20231214,171800,100706088,1254,1254,1254,1254,956
20231214,171700,100706088,1254,1254,1254,1254,0
20231214,171600,100706088,1254,1254,1254,1254,0
20231214,171500,100706088,1254,1254,1254,1254,0
20231214,171400,100706088,1254,1254,1254,1254,0
20231214,171300,100706088,1254,1254,1254,1254,0
20231214,171200,100706088,1254,1254,1254,1254,0
20231214,171100,100706088,1254,1254,1254,1254,0
20231214,171000,100706088,1254,1254,1254,1254,0
20231214,170900,100706088,1254,1254,1254,1254,0
20231214,170800,100706088,1254,1254,1254,1254,0
20231214,170700,100706088,1254,1254,1254,1254,0
20231214,170600,100706088,1254,1254,1254,1254,0
20231214,170500,100706088,1254,1254,1254,1254,0
20231214,170400,100706088,1254,1254,1254,1254,0
20231214,170300,100706088,1254,1254,1254,1254,0
20231214,170200,100706088,1254,1254,1254,1254,0
20231214,170100,100706088,1254,1254,1254,1254,0
20231214,170000,100706088,1254,1254,1254,1254,0
20231214,165900,100706088,1254,1254,1254,1254,0
20231214,165800,100706088,1254,1254,1254,1254,0
20231214,165700,100706088,1254,1254,1254,1254,0
20231214,165600,100706088,1254,1254,1254,1254,0
20231214,165500,100706088,1254,1254,1254,1254,0
20231214,165400,100706088,1254,1254,1254,1254,0
20231214,165300,100706088,1254,1254,1254,1254,0
20231214,165200,100706088,1254,1254,1254,1254,0
20231214,165100,100706088,1254,1254,1254,1254,0
20231214,165000,100706088,1254,1254,1254,1254,0
20231214,164900,100706088,1254,1254,1254,1254,0
20231214,164800,100706088,1254,1254,1254,1254,956
20231214,164700,100706088,1254,1254,1254,1254,0
20231214,164600,100706088,1254,1254,1254,1254,0
20231214,164500,100706088,1254,1254,1254,1254,0
20231214,164400,100706088,1254,1254,1254,1254,0
20231214,164300,100706088,1254,1254,1254,1254,0
20231214,164200,100706088,1254,1254,1254,1254,0
20231214,164100,100706088,1254,1254,1254,1254,0
20231214,164000,100706088,1254,1254,1254,1254,0
20231214,163900,100706088,1254,1254,1254,1254,0
20231214,163800,100706088,1254,1254,1254,1254,0
20231214,163700,100706088,1254,1254,1254,1254,0
20231214,163600,100706088,1254,1254,1254,1254,0
20231214,163500,100706088,1254,1254,1254,1254,0
20231214,163400,100706088,1254,1254,1254,1254,0
20231214,163300,100706088,1254,1254,1254,1254,0
20231214,163200,100706088,1254,1254,1254,1254,0
20231214,163100,100706088,1254,1254,1254,1254,0
20231214,163000,100706088,1254,1254,1254,1254,0
20231214,162900,100706088,1254,1254,1254,1254,0
20231214,162800,100706088,1254,1254,1254,1254,0
20231214,162700,100706088,1254,1254,1254,1254,0
20231214,162600,100706088,1254,1254,1254,1254,0
20231214,162500,100706088,1254,1254,1254,1254,0
20231214,162400,100706088,1254,1254,1254,1254,0
20231214,162300,100706088,1254,1254,1254,1254,0
20231214,162200,100706088,1254,1254,1254,1254,0
20231214,162100,100706088,1254,1254,1254,1254,0
20231214,162000,100706088,1254,1254,1254,1254,0
20231214,161900,100706088,1254,1254,1254,1254,0
20231214,161800,100706088,1254,1254,1254,1254,956
20231214,161700,100706088,1254,1254,1254,1254,0
20231214,161600,100706088,1254,1254,1254,1254,0
20231214,161500,100706088,1254,1254,1254,1254,0
20231214,161400,100706088,1254,1254,1254,1254,0
20231214,161300,100706088,1254,1254,1254,1254,0
20231214,161200,100706088,1254,1254,1254,1254,0
20231214,161100,100706088,1254,1254,1254,1254,0
20231214,161000,100706088,1254,1254,1254,1254,0
20231214,160900,100706088,1254,1254,1254,1254,0
20231214,160800,100706088,1254,1254,1254,1254,0
20231214,160700,100706088,1254,1254,1254,1254,0
20231214,160600,100706088,1254,1254,1254,1254,0
20231214,160500,100706088,1254,1254,1254,1254,0
20231214,160400,100706088,1254,1254,1254,1254,0
20231214,160300,100706088,1254,1254,1254,1254,0
20231214,160200,100706088,1254,1254,1254,1254,0
20231214,160100,100706088,1254,1254,1254,1254,0
20231214,160000,100706088,1254,1254,1254,1254,0
20231214,155900,100706088,1254,1254,1254,1254,0
20231214,155800,100706088,1254,1254,1254,1254,0
20231214,155700,100706088,1254,1254,1254,1254,0
20231214,155600,100706088,1254,1254,1254,1254,0
20231214,155500,100706088,1254,1254,1254,1254,0
20231214,155400,100706088,1254,1254,1254,1254,0
20231214,155300,100706088,1254,1254,1254,1254,0
20231214,155200,100706088,1254,1254,1254,1254,0
20231214,155100,100706088,1254,1254,1254,1254,0
20231214,155000,100706088,1254,1254,1254,1254,0
20231214,154900,100706088,1254,1254,1254,1254,0
20231214,154800,100706088,1254,1254,1254,1254,956
20231214,154700,100706088,1254,1254,1254,1254,0
20231214,154600,100706088,1254,1254,1254,1254,0
20231214,154500,100706088,1254,1254,1254,1254,0
20231214,154400,100706088,1254,1254,1254,1254,0
20231214,154300,100706088,1254,1254,1254,1254,0
20231214,154200,100706088,1254,1254,1254,1254,0
20231214,154100,100706088,1254,1254,1254,1254,0
20231214,154000,100706088,1254,1254,1254,1254,0
20231214,153900,100706088,1254,1254,1254,1254,0
20231214,153800,100706088,1254,1254,1254,1254,0
20231214,153700,100706088,1254,1254,1254,1254,0
20231214,153600,100706088,1254,1254,1254,1254,0
20231214,153500,100706088,1254,1254,1254,1254,0
20231214,153400,100706088,1254,1254,1254,1254,0
20231214,153300,100706088,1254,1254,1254,1254,0
20231214,153200,100706088,1254,1254,1254,1254,0
20231214,153100,100706088,1254,1254,1254,1254,0
20231214,153000,100706088,1254,1254,1254,1254,956
20231214,152900,99507264,1254,1254,1254,1254,0
20231214,152800,99507264,1254,1254,1254,1254,0
20231214,152700,99507264,1254,1254,1254,1254,0
20231214,152600,99507264,1254,1254,1254,1254,0
20231214,152500,99507264,1254,1254,1254,1254,0
20231214,152400,99507264,1254,1254,1254,1254,0
20231214,152300,99507264,1254,1254,1254,1254,0
20231214,152200,99507264,1254,1254,1254,1254,0
20231214,152100,99507264,1254,1254,1254,1254,0
20231214,152000,99507264,1254,1254,1254,1254,0
20231214,151900,99507264,1254,1252,1254,1248,237
20231214,151800,99211234,1254,1254,1254,1254,0
20231214,151700,99211234,1254,1254,1254,1254,0
20231214,151600,99211234,1254,1252,1254,1248,8
20231214,151500,99201228,1254,1252,1254,1248,1181
20231214,151400,97726058,1254,1254,1254,1254,7
20231214,151300,97717280,1254,1254,1254,1254,0
20231214,151200,97717280,1254,1254,1254,1254,0
20231214,151100,97717280,1254,1254,1254,1254,0
20231214,151000,97717280,1254,1252,1254,1252,296
20231214,150900,97346686,1252,1252,1252,1252,0
20231214,150800,97346686,1252,1252,1252,1252,1
20231214,150700,97345434,1252,1252,1252,1252,1
20231214,150600,97344182,1252,1254,1254,1252,1161
20231214,150500,95890420,1254,1254,1254,1254,0
20231214,150400,95890420,1254,1254,1254,1254,0
20231214,150300,95890420,1254,1254,1254,1254,0
20231214,150200,95890420,1254,1254,1254,1254,0
20231214,150100,95890420,1254,1254,1254,1254,0
20231214,150000,95890420,1254,1254,1254,1254,0
20231214,145900,95890420,1254,1254,1254,1254,0
20231214,145800,95890420,1254,1254,1254,1254,10
20231214,145700,95877880,1256,1256,1256,1256,0
20231214,145600,95877880,1256,1256,1256,1256,0
20231214,145500,95877880,1256,1256,1256,1256,0
20231214,145400,95877880,1256,1256,1256,1256,0
20231214,145300,95877880,1256,1256,1256,1256,0
20231214,145200,95877880,1256,1256,1256,1256,0
20231214,145100,95877880,1256,1256,1256,1256,0
20231214,145000,95877880,1256,1256,1256,1256,0
20231214,144900,95877880,1256,1256,1256,1256,0
20231214,144800,95877880,1256,1256,1256,1256,0
20231214,144700,95877880,1256,1256,1256,1256,0
20231214,144600,95877880,1256,1256,1256,1256,0
20231214,144500,95877880,1256,1256,1256,1256,0
20231214,144400,95877880,1256,1256,1256,1256,0
20231214,144300,95877880,1256,1256,1256,1256,0
20231214,144200,95877880,1256,1256,1256,1256,0
20231214,144100,95877880,1256,1256,1256,1256,0
20231214,144000,95877880,1256,1256,1256,1256,1
20231214,143900,95876624,1248,1248,1248,1248,0
20231214,143800,95876624,1248,1248,1248,1248,0
20231214,143700,95876624,1248,1248,1248,1248,0
20231214,143600,95876624,1248,1248,1248,1248,31
20231214,143500,95837936,1248,1250,1250,1248,105
20231214,143400,95706894,1252,1252,1252,1252,1
20231214,143300,95705642,1252,1252,1252,1252,355
20231214,143200,95261182,1252,1252,1252,1252,0
20231214,143100,95261182,1252,1252,1252,1252,0
20231214,143000,95261182,1252,1252,1252,1252,0
20231214,142900,95261182,1252,1252,1252,1252,0
20231214,142800,95261182,1252,1252,1252,1252,0
20231214,142700,95261182,1252,1252,1252,1252,0
20231214,142600,95261182,1252,1252,1252,1252,0
20231214,142500,95261182,1252,1252,1252,1252,6
20231214,142400,95253670,1252,1252,1252,1252,0
20231214,142300,95253670,1252,1252,1252,1252,0
20231214,142200,95253670,1252,1252,1252,1252,0
20231214,142100,95253670,1252,1252,1252,1252,0
20231214,142000,95253670,1252,1252,1252,1252,99
20231214,141900,95129722,1252,1252,1252,1252,1
20231214,141800,95128470,1252,1252,1252,1252,1
20231214,141700,95127218,1252,1252,1252,1252,1
20231214,141600,95125966,1252,1252,1252,1252,0
20231214,141500,95125966,1252,1252,1252,1252,1
20231214,141400,95124714,1252,1252,1252,1252,1
20231214,141300,95123462,1252,1252,1252,1252,1
20231214,141200,95122210,1252,1252,1252,1252,0
20231214,141100,95122210,1252,1252,1252,1252,1
20231214,141000,95120958,1252,1252,1252,1252,1
20231214,140900,95119706,1252,1251,1252,1251,7
20231214,140800,95110948,1252,1252,1252,1252,892
20231214,140700,93994164,1252,1255,1255,1252,5
20231214,140600,93987892,1255,1255,1255,1255,0
20231214,140500,93987892,1255,1255,1255,1255,1
20231214,140400,93986637,1255,1255,1255,1255,1
20231214,140300,93985382,1256,1256,1256,1256,200
20231214,140200,93734182,1256,1256,1256,1256,816
20231214,140100,92709286,1256,1256,1256,1256,0
20231214,140000,92709286,1256,1256,1256,1256,25
20231214,135900,92677886,1256,1255,1256,1255,9
20231214,135800,92666583,1256,1256,1256,1256,0
20231214,135700,92666583,1256,1254,1256,1254,14031
20231214,135600,75069925,1254,1254,1254,1254,159
20231214,135500,74870539,1254,1254,1254,1254,0
20231214,135400,74870539,1254,1254,1254,1254,826
20231214,135300,73834735,1254,1254,1254,1254,0
20231214,135200,73834735,1254,1254,1254,1254,1
20231214,135100,73833481,1253,1253,1253,1253,0
20231214,135000,73833481,1253,1253,1253,1253,0
20231214,134900,73833481,1253,1253,1253,1253,0
20231214,134800,73833481,1253,1253,1253,1253,0
20231214,134700,73833481,1253,1253,1253,1253,62
20231214,134600,73755795,1252,1252,1252,1252,0
20231214,134500,73755795,1252,1252,1252,1252,3
20231214,134400,73752039,1253,1254,1254,1253,139
20231214,134300,73577871,1253,1253,1253,1253,1
20231214,134200,73576618,1252,1252,1252,1252,0
20231214,134100,73576618,1252,1252,1252,1252,0
20231214,134000,73576618,1252,1252,1252,1252,0
20231214,133900,73576618,1252,1252,1252,1252,0
20231214,133800,73576618,1252,1252,1252,1252,0
20231214,133700,73576618,1252,1252,1252,1252,2
20231214,133600,73574114,1252,1252,1252,1252,0
20231214,133500,73574114,1252,1252,1252,1252,3193
20231214,133400,69576478,1252,1252,1252,1252,0
20231214,133300,69576478,1252,1252,1252,1252,1
20231214,133200,69575226,1252,1252,1252,1252,1
20231214,133100,69573974,1252,1252,1252,1252,1
20231214,133000,69572722,1252,1252,1252,1252,0
20231214,132900,69572722,1252,1252,1252,1252,1
20231214,132800,69571470,1252,1252,1252,1252,4
20231214,132700,69566462,1252,1252,1252,1252,3
20231214,132600,69562706,1252,1252,1252,1252,0
20231214,132500,69562706,1252,1252,1252,1252,1
20231214,132400,69561454,1252,1252,1252,1252,1
20231214,132300,69560202,1252,1252,1252,1252,60
20231214,132200,69485082,1254,1254,1254,1254,0
20231214,132100,69485082,1254,1254,1254,1254,0
20231214,132000,69485082,1254,1254,1254,1254,1
20231214,131900,69483828,1252,1252,1252,1252,0
20231214,131800,69483828,1252,1252,1252,1252,6
20231214,131700,69476316,1252,1252,1252,1252,0
20231214,131600,69476316,1252,1252,1252,1252,3
20231214,131500,69472560,1252,1254,1254,1252,265
20231214,131400,69140252,1254,1254,1254,1254,0
20231214,131300,69140252,1254,1254,1254,1254,0
20231214,131200,69140252,1254,1252,1254,1252,3
20231214,131100,69136494,1254,1254,1254,1254,1
20231214,131000,69135240,1253,1253,1253,1253,30
20231214,130900,69097650,1253,1253,1253,1253,1
20231214,130800,69096397,1252,1252,1252,1252,0
20231214,130700,69096397,1252,1252,1252,1252,0
20231214,130600,69096397,1252,1252,1252,1252,161
20231214,130500,68894825,1252,1252,1252,1252,1
20231214,130400,68893573,1252,1252,1252,1252,0
20231214,130300,68893573,1252,1252,1252,1252,1
20231214,130200,68892321,1252,1252,1252,1252,1
20231214,130100,68891069,1252,1252,1252,1252,1
20231214,130000,68889817,1251,1251,1251,1251,0
20231214,125900,68889817,1251,1251,1251,1251,1
20231214,125800,68888566,1251,1251,1251,1251,1
20231214,125700,68887315,1245,1252,1252,1245,251
20231214,125600,68574431,1252,1252,1252,1252,0
20231214,125500,68574431,1252,1252,1252,1252,1
20231214,125400,68573179,1252,1252,1252,1252,1
20231214,125300,68571927,1252,1252,1252,1252,1
20231214,125200,68570675,1252,1252,1252,1252,0
20231214,125100,68570675,1252,1252,1252,1252,1
20231214,125000,68569423,1252,1252,1252,1252,1
20231214,124900,68568171,1252,1252,1252,1252,1
20231214,124800,68566919,1251,1251,1251,1251,0
20231214,124700,68566919,1251,1251,1251,1251,2
20231214,124600,68564417,1252,1252,1252,1252,41
20231214,124500,68513085,1252,1252,1252,1252,0
20231214,124400,68513085,1252,1252,1252,1252,1
20231214,124300,68511833,1246,1252,1252,1246,101
20231214,124200,68385981,1252,1252,1252,1252,1
20231214,124100,68384729,1252,1252,1252,1252,20
20231214,124000,68359689,1252,1252,1252,1252,1
20231214,123900,68358437,1252,1252,1252,1252,1
20231214,123800,68357185,1252,1252,1252,1252,1
20231214,123700,68355933,1252,1252,1252,1252,0
20231214,123600,68355933,1252,1252,1252,1252,1
20231214,123500,68354681,1252,1252,1252,1252,1
20231214,123400,68353429,1252,1252,1252,1252,2
20231214,123300,68350925,1252,1252,1252,1252,0
20231214,123200,68350925,1252,1252,1252,1252,7
20231214,123100,68342161,1252,1252,1252,1252,1
20231214,123000,68340909,1252,1252,1252,1252,2
20231214,122900,68338405,1250,1250,1250,1250,4
20231214,122800,68333405,1252,1252,1252,1252,551
20231214,122700,67643553,1252,1251,1252,1251,11
20231214,122600,67629791,1251,1251,1251,1251,26
20231214,122500,67597265,1252,1251,1252,1251,28
20231214,122400,67562236,1251,1252,1252,1251,226
20231214,122300,67279509,1252,1252,1252,1251,36
20231214,122200,67234462,1252,1252,1252,1252,0
20231214,122100,67234462,1252,1252,1252,1252,3
20231214,122000,67230706,1252,1252,1252,1252,1
20231214,121900,67229454,1252,1252,1252,1252,1
20231214,121800,67228202,1252,1252,1252,1252,0
20231214,121700,67228202,1252,1251,1252,1251,20
20231214,121600,67203179,1252,1251,1252,1251,28
20231214,121500,67168150,1251,1252,1252,1251,218
20231214,121400,66895231,1252,1252,1252,1252,2
20231214,121300,66892727,1252,1252,1252,1252,1
20231214,121200,66891475,1252,1252,1252,1252,1
20231214,121100,66890223,1252,1252,1252,1252,1
20231214,121000,66888971,1252,1250,1252,1250,2
20231214,120900,66886469,1252,1252,1252,1252,1
20231214,120800,66885217,1250,1251,1251,1250,2
20231214,120700,66882716,1250,1250,1250,1250,1
20231214,120600,66881466,1251,1251,1251,1250,13
20231214,120500,66865204,1251,1251,1251,1251,7
20231214,120400,66856447,1251,1251,1251,1251,1
20231214,120300,66855196,1252,1252,1252,1252,0
20231214,120200,66855196,1252,1252,1252,1252,1
20231214,120100,66853944,1252,1252,1252,1252,1
20231214,120000,66852692,1252,1252,1252,1252,1
20231214,115900,66851440,1252,1252,1252,1252,0
20231214,115800,66851440,1252,1252,1252,1252,1
20231214,115700,66850188,1252,1252,1252,1252,1
20231214,115600,66848936,1252,1252,1252,1252,1
20231214,115500,66847684,1252,1252,1252,1252,0
20231214,115400,66847684,1252,1252,1252,1252,1
20231214,115300,66846432,1252,1252,1252,1252,107
20231214,115200,66712468,1252,1252,1252,1252,1
20231214,115100,66711216,1252,1252,1252,1252,0
20231214,115000,66711216,1252,1252,1252,1252,1
20231214,114900,66709964,1252,1252,1252,1252,1
20231214,114800,66708712,1252,1252,1252,1252,0
20231214,114700,66708712,1252,1252,1252,1252,1
20231214,114600,66707460,1252,1252,1252,1252,1
20231214,114500,66706208,1252,1252,1252,1252,1
20231214,114400,66704956,1252,1252,1252,1252,0
20231214,114300,66704956,1252,1252,1252,1252,2
20231214,114200,66702452,1252,1252,1252,1252,1
20231214,114100,66701200,1252,1252,1252,1252,1
20231214,114000,66699948,1252,1252,1252,1252,0
20231214,113900,66699948,1252,1252,1252,1252,1
20231214,113800,66698696,1252,1252,1252,1252,1
20231214,113700,66697444,1252,1252,1252,1252,1
20231214,113600,66696192,1252,1252,1252,1252,0
20231214,113500,66696192,1252,1252,1252,1252,1
20231214,113400,66694940,1252,1252,1252,1252,1
20231214,113300,66693688,1252,1252,1252,1252,1
20231214,113200,66692436,1252,1252,1252,1252,0
20231214,113100,66692436,1252,1252,1252,1252,1
20231214,113000,66691184,1252,1252,1252,1252,1
20231214,112900,66689932,1252,1250,1252,1244,1200
20231214,112800,65193223,1252,1252,1252,1252,1
20231214,112700,65191971,1252,1252,1252,1252,9
20231214,112600,65180703,1252,1252,1252,1252,1
20231214,112500,65179451,1250,1250,1250,1250,1
20231214,112400,65178201,1252,1250,1252,1250,24
20231214,112300,65148199,1252,1252,1252,1252,1
20231214,112200,65146947,1250,1252,1252,1250,535
20231214,112100,64477211,1252,1252,1252,1252,0
20231214,112000,64477211,1252,1252,1252,1252,0
20231214,111900,64477211,1252,1252,1252,1252,0
20231214,111800,64477211,1252,1253,1253,1252,300
20231214,111700,64101342,1253,1253,1253,1253,334
20231214,111600,63682840,1256,1256,1256,1256,1
20231214,111500,63681584,1253,1253,1253,1253,97
20231214,111400,63560043,1256,1256,1256,1256,0
20231214,111300,63560043,1256,1256,1256,1256,0
20231214,111200,63560043,1256,1256,1256,1256,0
20231214,111100,63560043,1256,1256,1256,1256,0
20231214,111000,63560043,1256,1256,1256,1256,0
20231214,110900,63560043,1256,1256,1256,1256,20
20231214,110800,63534923,1256,1256,1256,1256,0
20231214,110700,63534923,1256,1256,1256,1256,0
20231214,110600,63534923,1256,1256,1256,1256,1
20231214,110500,63533667,1253,1253,1253,1253,100
20231214,110400,63408367,1253,1253,1253,1253,0
20231214,110300,63408367,1253,1256,1256,1253,4
20231214,110200,63403352,1253,1253,1253,1253,0
20231214,110100,63403352,1253,1253,1253,1253,300
20231214,110000,63027452,1256,1256,1256,1256,0
20231214,105900,63027452,1256,1256,1256,1256,1
20231214,105800,63026196,1253,1253,1253,1253,14
20231214,105700,63008654,1253,1253,1253,1253,1
20231214,105600,63007401,1253,1253,1253,1253,185
20231214,105500,62775596,1256,1256,1256,1256,0
20231214,105400,62775596,1256,1256,1256,1256,1
20231214,105300,62774340,1255,1255,1255,1255,0
20231214,105200,62774340,1255,1255,1255,1255,3000
20231214,105100,59009340,1255,1255,1255,1255,0
20231214,105000,59009340,1255,1255,1255,1255,0
20231214,104900,59009340,1255,1255,1255,1255,1879
20231214,104800,56651195,1254,1254,1254,1254,1000
20231214,104700,55397195,1252,1252,1252,1252,0
20231214,104600,55397195,1252,1252,1252,1252,0
20231214,104500,55397195,1252,1252,1252,1252,2
20231214,104400,55394691,1252,1252,1252,1252,0
20231214,104300,55394691,1252,1252,1252,1252,0
20231214,104200,55394691,1252,1252,1252,1252,5
20231214,104100,55388431,1254,1254,1254,1254,0
20231214,104000,55388431,1254,1254,1254,1254,0
20231214,103900,55388431,1254,1254,1254,1254,1
20231214,103800,55387177,1252,1252,1252,1252,0
20231214,103700,55387177,1252,1252,1252,1252,1
20231214,103600,55385925,1252,1252,1252,1252,27
20231214,103500,55352121,1254,1254,1254,1254,0
20231214,103400,55352121,1254,1254,1254,1254,0
20231214,103300,55352121,1254,1254,1254,1254,1
20231214,103200,55350867,1252,1252,1252,1252,0
20231214,103100,55350867,1252,1252,1252,1252,2
20231214,103000,55348363,1252,1252,1252,1252,0
20231214,102900,55348363,1252,1252,1252,1252,101
20231214,102800,55221911,1251,1251,1251,1251,1194
20231214,102700,53728217,1251,1251,1251,1251,21
20231214,102600,53701946,1251,1244,1251,1244,310
20231214,102500,53316299,1244,1251,1251,1244,821
20231214,102400,52294775,1251,1251,1251,1251,0
20231214,102300,52294775,1251,1251,1251,1251,1
20231214,102200,52293524,1251,1251,1251,1251,1
20231214,102100,52292273,1251,1251,1251,1251,1
20231214,102000,52291022,1252,1247,1252,1245,1726
20231214,101900,50140810,1252,1252,1252,1252,1
20231214,101800,50139558,1252,1252,1252,1252,1
20231214,101700,50138306,1250,1252,1252,1250,32
20231214,101600,50098296,1252,1252,1252,1252,1
20231214,101500,50097044,1250,1250,1250,1250,377
20231214,101400,49625794,1252,1252,1252,1252,3
20231214,101300,49622038,1252,1252,1252,1252,296
20231214,101200,49251446,1252,1252,1252,1252,200
20231214,101100,49001046,1255,1255,1255,1255,0
20231214,101000,49001046,1255,1255,1255,1255,0
20231214,100900,49001046,1255,1255,1255,1255,0
20231214,100800,49001046,1255,1255,1255,1255,0
20231214,100700,49001046,1255,1255,1255,1255,0
20231214,100600,49001046,1255,1255,1255,1255,0
20231214,100500,49001046,1255,1255,1255,1255,0
20231214,100400,49001046,1255,1253,1255,1253,22588
20231214,100300,20663826,1252,1250,1252,1250,70
20231214,100200,20576324,1250,1254,1255,1250,3949
20231214,100100,15632907,1253,1253,1253,1253,0
20231214,100000,15632907,1253,1253,1253,1253,0
20231214,095900,15632907,1253,1253,1253,1253,0
20231214,095800,15632907,1253,1253,1253,1253,0
20231214,095700,15632907,1253,1253,1253,1253,0
20231214,095600,15632907,1253,1253,1253,1253,0
20231214,095500,15632907,1253,1253,1253,1253,35
20231214,095400,15589052,1254,1254,1254,1254,0
20231214,095300,15589052,1254,1254,1254,1254,0
20231214,095200,15589052,1254,1254,1254,1254,0
20231214,095100,15589052,1254,1254,1254,1254,0
20231214,095000,15589052,1254,1254,1254,1254,0
20231214,094900,15589052,1254,1254,1254,1254,0
20231214,094800,15589052,1254,1253,1254,1253,101
20231214,094700,15462498,1254,1254,1254,1254,0
20231214,094600,15462498,1254,1254,1254,1254,696
20231214,094500,14589714,1253,1253,1253,1253,200
20231214,094400,14339114,1253,1253,1253,1253,0
20231214,094300,14339114,1253,1253,1253,1253,0
20231214,094200,14339114,1253,1253,1253,1253,0
20231214,094100,14339114,1253,1253,1253,1253,0
20231214,094000,14339114,1253,1254,1254,1253,408
20231214,093900,13827527,1254,1255,1255,1254,586
20231214,093800,13092183,1256,1256,1256,1256,0
20231214,093700,13092183,1256,1256,1256,1256,301
20231214,093600,12714127,1257,1257,1257,1257,0
20231214,093500,12714127,1257,1257,1257,1257,0
20231214,093400,12714127,1257,1257,1257,1257,0
20231214,093300,12714127,1257,1257,1257,1257,0
20231214,093200,12714127,1257,1257,1257,1257,59
20231214,093100,12639964,1257,1257,1257,1257,0
20231214,093000,12639964,1257,1257,1257,1257,1
20231214,092900,12638707,1256,1256,1256,1256,0
20231214,092800,12638707,1256,1256,1256,1256,0
20231214,092700,12638707,1256,1260,1260,1256,1596
20231214,092600,10630075,1260,1260,1260,1260,46
20231214,092500,10572115,1269,1269,1269,1269,0
20231214,092400,10572115,1269,1269,1269,1269,0
20231214,092300,10572115,1269,1269,1269,1269,1000
20231214,092200,9303115,1270,1270,1270,1270,0
20231214,092100,9303115,1270,1270,1270,1270,0
20231214,092000,9303115,1270,1270,1270,1270,0
20231214,091900,9303115,1270,1270,1270,1270,0
20231214,091800,9303115,1270,1269,1270,1269,6
20231214,091700,9295500,1269,1269,1269,1269,0
20231214,091600,9295500,1269,1266,1269,1266,1577
20231214,091500,7294293,1266,1266,1266,1266,1
20231214,091400,7293027,1258,1258,1258,1258,0
20231214,091300,7293027,1258,1258,1258,1258,722
20231214,091200,6384751,1258,1258,1258,1258,0
20231214,091100,6384751,1258,1258,1258,1258,0
20231214,091000,6384751,1258,1258,1258,1258,1
20231214,090900,6383493,1257,1257,1257,1257,0
20231214,090800,6383493,1257,1262,1262,1257,1331
20231214,090700,4708416,1261,1263,1263,1261,647
20231214,090600,3892529,1271,1271,1271,1271,135
20231214,090500,3720944,1273,1273,1273,1273,0
20231214,090400,3720944,1273,1274,1274,1272,299
20231214,090300,3340342,1260,1260,1260,1260,0
20231214,090200,3340342,1260,1260,1260,1260,1356
20231214,090100,1631782,1260,1257,1260,1257,1076
20231214,090000,276722,1257,1252,1257,1252,221