KissMeData/225430/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,204000,141913349,1010,1010,1010,1010,884
20231213,203900,141913349,1010,1010,1010,1010,0
20231213,203800,141913349,1010,1010,1010,1010,0
20231213,203700,141913349,1010,1010,1010,1010,0
20231213,203600,141913349,1010,1010,1010,1010,0
20231213,203500,141913349,1010,1010,1010,1010,0
20231213,203400,141913349,1010,1010,1010,1010,0
20231213,203300,141913349,1010,1010,1010,1010,0
20231213,203200,141913349,1010,1010,1010,1010,0
20231213,203100,141913349,1010,1010,1010,1010,0
20231213,203000,141913349,1010,1010,1010,1010,0
20231213,202900,141913349,1010,1010,1010,1010,0
20231213,202800,141913349,1010,1010,1010,1010,0
20231213,202700,141913349,1010,1010,1010,1010,0
20231213,202600,141913349,1010,1010,1010,1010,0
20231213,202500,141913349,1010,1010,1010,1010,0
20231213,202400,141913349,1010,1010,1010,1010,0
20231213,202300,141913349,1010,1010,1010,1010,0
20231213,202200,141913349,1010,1010,1010,1010,0
20231213,202100,141913349,1010,1010,1010,1010,0
20231213,202000,141913349,1010,1010,1010,1010,0
20231213,201900,141913349,1010,1010,1010,1010,0
20231213,201800,141913349,1010,1010,1010,1010,0
20231213,201700,141913349,1010,1010,1010,1010,0
20231213,201600,141913349,1010,1010,1010,1010,0
20231213,201500,141913349,1010,1010,1010,1010,0
20231213,201400,141913349,1010,1010,1010,1010,0
20231213,201300,141913349,1010,1010,1010,1010,0
20231213,201200,141913349,1010,1010,1010,1010,0
20231213,201100,141913349,1010,1010,1010,1010,0
20231213,201000,141913349,1010,1010,1010,1010,884
20231213,200900,141913349,1010,1010,1010,1010,0
20231213,200800,141913349,1010,1010,1010,1010,0
20231213,200700,141913349,1010,1010,1010,1010,0
20231213,200600,141913349,1010,1010,1010,1010,0
20231213,200500,141913349,1010,1010,1010,1010,0
20231213,200400,141913349,1010,1010,1010,1010,0
20231213,200300,141913349,1010,1010,1010,1010,0
20231213,200200,141913349,1010,1010,1010,1010,0
20231213,200100,141913349,1010,1010,1010,1010,0
20231213,200000,141913349,1010,1010,1010,1010,0
20231213,195900,141913349,1010,1010,1010,1010,0
20231213,195800,141913349,1010,1010,1010,1010,0
20231213,195700,141913349,1010,1010,1010,1010,0
20231213,195600,141913349,1010,1010,1010,1010,0
20231213,195500,141913349,1010,1010,1010,1010,0
20231213,195400,141913349,1010,1010,1010,1010,0
20231213,195300,141913349,1010,1010,1010,1010,0
20231213,195200,141913349,1010,1010,1010,1010,0
20231213,195100,141913349,1010,1010,1010,1010,0
20231213,195000,141913349,1010,1010,1010,1010,0
20231213,194900,141913349,1010,1010,1010,1010,0
20231213,194800,141913349,1010,1010,1010,1010,0
20231213,194700,141913349,1010,1010,1010,1010,0
20231213,194600,141913349,1010,1010,1010,1010,0
20231213,194500,141913349,1010,1010,1010,1010,0
20231213,194400,141913349,1010,1010,1010,1010,0
20231213,194300,141913349,1010,1010,1010,1010,0
20231213,194200,141913349,1010,1010,1010,1010,0
20231213,194100,141913349,1010,1010,1010,1010,0
20231213,194000,141913349,1010,1010,1010,1010,884
20231213,193900,141913349,1010,1010,1010,1010,0
20231213,193800,141913349,1010,1010,1010,1010,0
20231213,193700,141913349,1010,1010,1010,1010,0
20231213,193600,141913349,1010,1010,1010,1010,0
20231213,193500,141913349,1010,1010,1010,1010,0
20231213,193400,141913349,1010,1010,1010,1010,0
20231213,193300,141913349,1010,1010,1010,1010,0
20231213,193200,141913349,1010,1010,1010,1010,0
20231213,193100,141913349,1010,1010,1010,1010,0
20231213,193000,141913349,1010,1010,1010,1010,0
20231213,192900,141913349,1010,1010,1010,1010,0
20231213,192800,141913349,1010,1010,1010,1010,0
20231213,192700,141913349,1010,1010,1010,1010,0
20231213,192600,141913349,1010,1010,1010,1010,0
20231213,192500,141913349,1010,1010,1010,1010,0
20231213,192400,141913349,1010,1010,1010,1010,0
20231213,192300,141913349,1010,1010,1010,1010,0
20231213,192200,141913349,1010,1010,1010,1010,0
20231213,192100,141913349,1010,1010,1010,1010,0
20231213,192000,141913349,1010,1010,1010,1010,0
20231213,191900,141913349,1010,1010,1010,1010,0
20231213,191800,141913349,1010,1010,1010,1010,0
20231213,191700,141913349,1010,1010,1010,1010,0
20231213,191600,141913349,1010,1010,1010,1010,0
20231213,191500,141913349,1010,1010,1010,1010,0
20231213,191400,141913349,1010,1010,1010,1010,0
20231213,191300,141913349,1010,1010,1010,1010,0
20231213,191200,141913349,1010,1010,1010,1010,0
20231213,191100,141913349,1010,1010,1010,1010,0
20231213,191000,141913349,1010,1010,1010,1010,884
20231213,190900,141913349,1010,1010,1010,1010,0
20231213,190800,141913349,1010,1010,1010,1010,0
20231213,190700,141913349,1010,1010,1010,1010,0
20231213,190600,141913349,1010,1010,1010,1010,0
20231213,190500,141913349,1010,1010,1010,1010,0
20231213,190400,141913349,1010,1010,1010,1010,0
20231213,190300,141913349,1010,1010,1010,1010,0
20231213,190200,141913349,1010,1010,1010,1010,0
20231213,190100,141913349,1010,1010,1010,1010,0
20231213,190000,141913349,1010,1010,1010,1010,0
20231213,185900,141913349,1010,1010,1010,1010,0
20231213,185800,141913349,1010,1010,1010,1010,0
20231213,185700,141913349,1010,1010,1010,1010,0
20231213,185600,141913349,1010,1010,1010,1010,0
20231213,185500,141913349,1010,1010,1010,1010,0
20231213,185400,141913349,1010,1010,1010,1010,0
20231213,185300,141913349,1010,1010,1010,1010,0
20231213,185200,141913349,1010,1010,1010,1010,0
20231213,185100,141913349,1010,1010,1010,1010,0
20231213,185000,141913349,1010,1010,1010,1010,0
20231213,184900,141913349,1010,1010,1010,1010,0
20231213,184800,141913349,1010,1010,1010,1010,0
20231213,184700,141913349,1010,1010,1010,1010,0
20231213,184600,141913349,1010,1010,1010,1010,0
20231213,184500,141913349,1010,1010,1010,1010,0
20231213,184400,141913349,1010,1010,1010,1010,0
20231213,184300,141913349,1010,1010,1010,1010,0
20231213,184200,141913349,1010,1010,1010,1010,0
20231213,184100,141913349,1010,1010,1010,1010,0
20231213,184000,141913349,1010,1010,1010,1010,884
20231213,183900,141913349,1010,1010,1010,1010,0
20231213,183800,141913349,1010,1010,1010,1010,0
20231213,183700,141913349,1010,1010,1010,1010,0
20231213,183600,141913349,1010,1010,1010,1010,0
20231213,183500,141913349,1010,1010,1010,1010,0
20231213,183400,141913349,1010,1010,1010,1010,0
20231213,183300,141913349,1010,1010,1010,1010,0
20231213,183200,141913349,1010,1010,1010,1010,0
20231213,183100,141913349,1010,1010,1010,1010,0
20231213,183000,141913349,1010,1010,1010,1010,0
20231213,182900,141913349,1010,1010,1010,1010,0
20231213,182800,141913349,1010,1010,1010,1010,0
20231213,182700,141913349,1010,1010,1010,1010,0
20231213,182600,141913349,1010,1010,1010,1010,0
20231213,182500,141913349,1010,1010,1010,1010,0
20231213,182400,141913349,1010,1010,1010,1010,0
20231213,182300,141913349,1010,1010,1010,1010,0
20231213,182200,141913349,1010,1010,1010,1010,0
20231213,182100,141913349,1010,1010,1010,1010,0
20231213,182000,141913349,1010,1010,1010,1010,0
20231213,181900,141913349,1010,1010,1010,1010,0
20231213,181800,141913349,1010,1010,1010,1010,0
20231213,181700,141913349,1010,1010,1010,1010,0
20231213,181600,141913349,1010,1010,1010,1010,0
20231213,181500,141913349,1010,1010,1010,1010,0
20231213,181400,141913349,1010,1010,1010,1010,0
20231213,181300,141913349,1010,1010,1010,1010,0
20231213,181200,141913349,1010,1010,1010,1010,0
20231213,181100,141913349,1010,1010,1010,1010,0
20231213,181000,141913349,1010,1010,1010,1010,884
20231213,180900,141913349,1010,1010,1010,1010,0
20231213,180800,141913349,1010,1010,1010,1010,0
20231213,180700,141913349,1010,1010,1010,1010,0
20231213,180600,141913349,1010,1010,1010,1010,0
20231213,180500,141913349,1010,1010,1010,1010,0
20231213,180400,141913349,1010,1010,1010,1010,0
20231213,180300,141913349,1010,1010,1010,1010,0
20231213,180200,141913349,1010,1010,1010,1010,0
20231213,180100,141913349,1010,1010,1010,1010,0
20231213,180000,141913349,1010,1010,1010,1010,0
20231213,175900,141913349,1010,1010,1010,1010,0
20231213,175800,141913349,1010,1010,1010,1010,0
20231213,175700,141913349,1010,1010,1010,1010,0
20231213,175600,141913349,1010,1010,1010,1010,0
20231213,175500,141913349,1010,1010,1010,1010,0
20231213,175400,141913349,1010,1010,1010,1010,0
20231213,175300,141913349,1010,1010,1010,1010,0
20231213,175200,141913349,1010,1010,1010,1010,0
20231213,175100,141913349,1010,1010,1010,1010,0
20231213,175000,141913349,1010,1010,1010,1010,0
20231213,174900,141913349,1010,1010,1010,1010,0
20231213,174800,141913349,1010,1010,1010,1010,0
20231213,174700,141913349,1010,1010,1010,1010,0
20231213,174600,141913349,1010,1010,1010,1010,0
20231213,174500,141913349,1010,1010,1010,1010,0
20231213,174400,141913349,1010,1010,1010,1010,0
20231213,174300,141913349,1010,1010,1010,1010,0
20231213,174200,141913349,1010,1010,1010,1010,0
20231213,174100,141913349,1010,1010,1010,1010,0
20231213,174000,141913349,1010,1010,1010,1010,884
20231213,173900,141913349,1010,1010,1010,1010,0
20231213,173800,141913349,1010,1010,1010,1010,0
20231213,173700,141913349,1010,1010,1010,1010,0
20231213,173600,141913349,1010,1010,1010,1010,0
20231213,173500,141913349,1010,1010,1010,1010,0
20231213,173400,141913349,1010,1010,1010,1010,0
20231213,173300,141913349,1010,1010,1010,1010,0
20231213,173200,141913349,1010,1010,1010,1010,0
20231213,173100,141913349,1010,1010,1010,1010,0
20231213,173000,141913349,1010,1010,1010,1010,0
20231213,172900,141913349,1010,1010,1010,1010,0
20231213,172800,141913349,1010,1010,1010,1010,0
20231213,172700,141913349,1010,1010,1010,1010,0
20231213,172600,141913349,1010,1010,1010,1010,0
20231213,172500,141913349,1010,1010,1010,1010,0
20231213,172400,141913349,1010,1010,1010,1010,0
20231213,172300,141913349,1010,1010,1010,1010,0
20231213,172200,141913349,1010,1010,1010,1010,0
20231213,172100,141913349,1010,1010,1010,1010,0
20231213,172000,141913349,1010,1010,1010,1010,0
20231213,171900,141913349,1010,1010,1010,1010,0
20231213,171800,141913349,1010,1010,1010,1010,0
20231213,171700,141913349,1010,1010,1010,1010,0
20231213,171600,141913349,1010,1010,1010,1010,0
20231213,171500,141913349,1010,1010,1010,1010,0
20231213,171400,141913349,1010,1010,1010,1010,0
20231213,171300,141913349,1010,1010,1010,1010,0
20231213,171200,141913349,1010,1010,1010,1010,0
20231213,171100,141913349,1010,1010,1010,1010,0
20231213,171000,141913349,1010,1010,1010,1010,884
20231213,170900,141913349,1010,1010,1010,1010,0
20231213,170800,141913349,1010,1010,1010,1010,0
20231213,170700,141913349,1010,1010,1010,1010,0
20231213,170600,141913349,1010,1010,1010,1010,0
20231213,170500,141913349,1010,1010,1010,1010,0
20231213,170400,141913349,1010,1010,1010,1010,0
20231213,170300,141913349,1010,1010,1010,1010,0
20231213,170200,141913349,1010,1010,1010,1010,0
20231213,170100,141913349,1010,1010,1010,1010,0
20231213,170000,141913349,1010,1010,1010,1010,0
20231213,165900,141913349,1010,1010,1010,1010,0
20231213,165800,141913349,1010,1010,1010,1010,0
20231213,165700,141913349,1010,1010,1010,1010,0
20231213,165600,141913349,1010,1010,1010,1010,0
20231213,165500,141913349,1010,1010,1010,1010,0
20231213,165400,141913349,1010,1010,1010,1010,0
20231213,165300,141913349,1010,1010,1010,1010,0
20231213,165200,141913349,1010,1010,1010,1010,0
20231213,165100,141913349,1010,1010,1010,1010,0
20231213,165000,141913349,1010,1010,1010,1010,0
20231213,164900,141913349,1010,1010,1010,1010,0
20231213,164800,141913349,1010,1010,1010,1010,0
20231213,164700,141913349,1010,1010,1010,1010,0
20231213,164600,141913349,1010,1010,1010,1010,0
20231213,164500,141913349,1010,1010,1010,1010,0
20231213,164400,141913349,1010,1010,1010,1010,0
20231213,164300,141913349,1010,1010,1010,1010,0
20231213,164200,141913349,1010,1010,1010,1010,0
20231213,164100,141913349,1010,1010,1010,1010,0
20231213,164000,141913349,1010,1010,1010,1010,884
20231213,163900,141913349,1010,1010,1010,1010,0
20231213,163800,141913349,1010,1010,1010,1010,0
20231213,163700,141913349,1010,1010,1010,1010,0
20231213,163600,141913349,1010,1010,1010,1010,0
20231213,163500,141913349,1010,1010,1010,1010,0
20231213,163400,141913349,1010,1010,1010,1010,0
20231213,163300,141913349,1010,1010,1010,1010,0
20231213,163200,141913349,1010,1010,1010,1010,0
20231213,163100,141913349,1010,1010,1010,1010,0
20231213,163000,141913349,1010,1010,1010,1010,0
20231213,162900,141913349,1010,1010,1010,1010,0
20231213,162800,141913349,1010,1010,1010,1010,0
20231213,162700,141913349,1010,1010,1010,1010,0
20231213,162600,141913349,1010,1010,1010,1010,0
20231213,162500,141913349,1010,1010,1010,1010,0
20231213,162400,141913349,1010,1010,1010,1010,0
20231213,162300,141913349,1010,1010,1010,1010,0
20231213,162200,141913349,1010,1010,1010,1010,0
20231213,162100,141913349,1010,1010,1010,1010,0
20231213,162000,141913349,1010,1010,1010,1010,0
20231213,161900,141913349,1010,1010,1010,1010,0
20231213,161800,141913349,1010,1010,1010,1010,0
20231213,161700,141913349,1010,1010,1010,1010,0
20231213,161600,141913349,1010,1010,1010,1010,0
20231213,161500,141913349,1010,1010,1010,1010,0
20231213,161400,141913349,1010,1010,1010,1010,0
20231213,161300,141913349,1010,1010,1010,1010,0
20231213,161200,141913349,1010,1010,1010,1010,0
20231213,161100,141913349,1010,1010,1010,1010,0
20231213,161000,141913349,1010,1010,1010,1010,884
20231213,160900,141913349,1010,1010,1010,1010,0
20231213,160800,141913349,1010,1010,1010,1010,0
20231213,160700,141913349,1010,1010,1010,1010,0
20231213,160600,141913349,1010,1010,1010,1010,0
20231213,160500,141913349,1010,1010,1010,1010,0
20231213,160400,141913349,1010,1010,1010,1010,0
20231213,160300,141913349,1010,1010,1010,1010,0
20231213,160200,141913349,1010,1010,1010,1010,0
20231213,160100,141913349,1010,1010,1010,1010,0
20231213,160000,141913349,1010,1010,1010,1010,0
20231213,155900,141913349,1010,1010,1010,1010,0
20231213,155800,141913349,1010,1010,1010,1010,0
20231213,155700,141913349,1010,1010,1010,1010,0
20231213,155600,141913349,1010,1010,1010,1010,0
20231213,155500,141913349,1010,1010,1010,1010,0
20231213,155400,141913349,1010,1010,1010,1010,0
20231213,155300,141913349,1010,1010,1010,1010,0
20231213,155200,141913349,1010,1010,1010,1010,0
20231213,155100,141913349,1010,1010,1010,1010,0
20231213,155000,141913349,1010,1010,1010,1010,0
20231213,154900,141913349,1010,1010,1010,1010,0
20231213,154800,141913349,1010,1010,1010,1010,0
20231213,154700,141913349,1010,1010,1010,1010,0
20231213,154600,141913349,1010,1010,1010,1010,0
20231213,154500,141913349,1010,1010,1010,1010,0
20231213,154400,141913349,1010,1010,1010,1010,0
20231213,154300,141913349,1010,1010,1010,1010,0
20231213,154200,141913349,1010,1010,1010,1010,0
20231213,154100,141913349,1010,1010,1010,1010,0
20231213,154000,141913349,1010,1010,1010,1010,884
20231213,153900,141913349,1010,1010,1010,1010,0
20231213,153800,141913349,1010,1010,1010,1010,0
20231213,153700,141913349,1010,1010,1010,1010,0
20231213,153600,141913349,1010,1010,1010,1010,0
20231213,153500,141913349,1010,1010,1010,1010,0
20231213,153400,141913349,1010,1010,1010,1010,0
20231213,153300,141913349,1010,1010,1010,1010,0
20231213,153200,141913349,1010,1010,1010,1010,0
20231213,153100,141913349,1010,1010,1010,1010,0
20231213,153000,141913349,1010,1010,1010,1010,884
20231213,152900,141020509,1009,1009,1009,1009,0
20231213,152800,141020509,1009,1009,1009,1009,0
20231213,152700,141020509,1009,1009,1009,1009,0
20231213,152600,141020509,1009,1009,1009,1009,0
20231213,152500,141020509,1009,1009,1009,1009,0
20231213,152400,141020509,1009,1009,1009,1009,0
20231213,152300,141020509,1009,1009,1009,1009,0
20231213,152200,141020509,1009,1009,1009,1009,0
20231213,152100,141020509,1009,1009,1009,1009,0
20231213,152000,141020509,1009,1009,1009,1009,0
20231213,151900,141020509,1009,1003,1009,1003,485
20231213,151800,140534036,1004,1004,1004,1004,1281
20231213,151700,139247912,1009,1009,1009,1009,0
20231213,151600,139247912,1009,1009,1009,1009,0
20231213,151500,139247912,1009,1009,1009,1009,0
20231213,151400,139247912,1009,1009,1009,1009,0
20231213,151300,139247912,1009,1009,1009,1009,51
20231213,151200,139196453,1008,1008,1008,1008,0
20231213,151100,139196453,1008,1008,1008,1008,0
20231213,151000,139196453,1008,1008,1008,1008,0
20231213,150900,139196453,1008,1008,1008,1008,1
20231213,150800,139195445,1008,1008,1008,1008,0
20231213,150700,139195445,1008,1008,1008,1008,0
20231213,150600,139195445,1008,1008,1008,1008,0
20231213,150500,139195445,1008,1008,1008,1008,0
20231213,150400,139195445,1008,1008,1008,1008,0
20231213,150300,139195445,1008,1008,1008,1008,0
20231213,150200,139195445,1008,1008,1008,1008,0
20231213,150100,139195445,1008,1008,1008,1008,0
20231213,150000,139195445,1008,1008,1008,1008,300
20231213,145900,138893045,1008,1008,1008,1008,112
20231213,145800,138780149,1007,1006,1007,1006,888
20231213,145700,137886189,1007,1007,1007,1007,0
20231213,145600,137886189,1007,1007,1007,1007,0
20231213,145500,137886189,1007,1007,1007,1007,0
20231213,145400,137886189,1007,1007,1007,1007,0
20231213,145300,137886189,1007,1007,1007,1007,0
20231213,145200,137886189,1007,1007,1007,1007,1000
20231213,145100,136879189,1007,1007,1007,1007,0
20231213,145000,136879189,1007,1007,1007,1007,0
20231213,144900,136879189,1007,1007,1007,1007,0
20231213,144800,136879189,1007,1007,1007,1007,0
20231213,144700,136879189,1007,1007,1007,1007,0
20231213,144600,136879189,1007,1007,1007,1007,0
20231213,144500,136879189,1007,1007,1007,1007,0
20231213,144400,136879189,1007,1007,1007,1007,0
20231213,144300,136879189,1007,1007,1007,1007,0
20231213,144200,136879189,1007,1007,1007,1007,0
20231213,144100,136879189,1007,1007,1007,1007,147
20231213,144000,136731160,1007,1007,1007,1007,0
20231213,143900,136731160,1007,1007,1007,1007,606
20231213,143800,136120918,1007,1007,1007,1007,494
20231213,143700,135623460,1007,1007,1007,1007,0
20231213,143600,135623460,1007,1007,1007,1007,0
20231213,143500,135623460,1007,1007,1007,1007,0
20231213,143400,135623460,1007,1007,1007,1007,2
20231213,143300,135621446,1002,1002,1002,1002,0
20231213,143200,135621446,1002,1002,1002,1002,0
20231213,143100,135621446,1002,1002,1002,1002,0
20231213,143000,135621446,1002,1002,1002,1002,0
20231213,142900,135621446,1002,1002,1002,1002,0
20231213,142800,135621446,1002,1002,1002,1002,0
20231213,142700,135621446,1002,1002,1002,1002,0
20231213,142600,135621446,1002,1002,1002,1002,0
20231213,142500,135621446,1002,1002,1002,1002,176
20231213,142400,135445094,1000,1000,1000,1000,0
20231213,142300,135445094,1000,1000,1000,1000,0
20231213,142200,135445094,1000,1000,1000,1000,0
20231213,142100,135445094,1000,1000,1000,1000,0
20231213,142000,135445094,1000,1000,1000,1000,0
20231213,141900,135445094,1000,1000,1000,1000,1
20231213,141800,135444094,1000,1000,1000,1000,1
20231213,141700,135443094,1000,1000,1000,1000,0
20231213,141600,135443094,1000,1000,1000,1000,0
20231213,141500,135443094,1000,1000,1000,1000,0
20231213,141400,135443094,1000,1000,1000,1000,0
20231213,141300,135443094,1000,1000,1000,1000,0
20231213,141200,135443094,1000,1000,1000,1000,350
20231213,141100,135093094,1000,1000,1000,1000,0
20231213,141000,135093094,1000,1001,1001,1000,7000
20231213,140900,128092832,1000,1000,1000,1000,0
20231213,140800,128092832,1000,1000,1000,1000,0
20231213,140700,128092832,1000,1000,1000,1000,0
20231213,140600,128092832,1000,1000,1000,1000,0
20231213,140500,128092832,1000,1000,1000,1000,0
20231213,140400,128092832,1000,1006,1006,999,15004
20231213,140300,113055717,1007,1007,1007,1007,270
20231213,140200,112783827,1007,1007,1007,1007,0
20231213,140100,112783827,1007,1007,1007,1007,0
20231213,140000,112783827,1007,1007,1007,1007,0
20231213,135900,112783827,1007,1007,1007,1007,0
20231213,135800,112783827,1007,1007,1007,1007,0
20231213,135700,112783827,1007,1007,1007,1007,0
20231213,135600,112783827,1007,1007,1007,1007,0
20231213,135500,112783827,1007,1007,1007,1007,0
20231213,135400,112783827,1007,1007,1007,1007,0
20231213,135300,112783827,1007,1007,1007,1007,0
20231213,135200,112783827,1007,1007,1007,1007,0
20231213,135100,112783827,1007,1007,1007,1007,0
20231213,135000,112783827,1007,1009,1009,1007,20212
20231213,134900,92429019,1008,1008,1008,1008,300
20231213,134800,92126619,1008,1008,1008,1008,100
20231213,134700,92025819,1007,1007,1007,1007,0
20231213,134600,92025819,1007,1007,1007,1007,1640
20231213,134500,90374339,1007,1007,1007,1007,1191
20231213,134400,89175002,1007,1007,1007,1007,0
20231213,134300,89175002,1007,1007,1007,1007,199
20231213,134200,88974609,1007,1007,1007,1007,0
20231213,134100,88974609,1007,1007,1007,1007,0
20231213,134000,88974609,1007,1007,1007,1007,0
20231213,133900,88974609,1007,1007,1007,1007,36
20231213,133800,88938357,1007,1007,1007,1007,99
20231213,133700,88838664,1007,1007,1007,1007,0
20231213,133600,88838664,1007,1007,1007,1007,0
20231213,133500,88838664,1007,1007,1007,1007,0
20231213,133400,88838664,1007,1007,1007,1007,0
20231213,133300,88838664,1007,1007,1007,1007,0
20231213,133200,88838664,1007,1007,1007,1007,0
20231213,133100,88838664,1007,1007,1007,1007,0
20231213,133000,88838664,1007,1007,1007,1007,0
20231213,132900,88838664,1007,1007,1007,1007,3
20231213,132800,88835643,1006,1006,1006,1006,9
20231213,132700,88826589,1006,1006,1006,1006,0
20231213,132600,88826589,1006,1006,1006,1006,0
20231213,132500,88826589,1006,1006,1006,1006,1000
20231213,132400,87820589,1006,1006,1006,1006,0
20231213,132300,87820589,1006,1006,1006,1006,0
20231213,132200,87820589,1006,1006,1006,1006,0
20231213,132100,87820589,1006,1006,1006,1006,0
20231213,132000,87820589,1006,1006,1006,1006,0
20231213,131900,87820589,1006,1006,1006,1006,100
20231213,131800,87719989,1006,1006,1006,1006,0
20231213,131700,87719989,1006,1006,1006,1006,0
20231213,131600,87719989,1006,1006,1006,1006,0
20231213,131500,87719989,1006,1006,1006,1006,0
20231213,131400,87719989,1006,1006,1006,1006,99
20231213,131300,87620395,1004,1004,1004,1004,0
20231213,131200,87620395,1004,1004,1004,1004,0
20231213,131100,87620395,1004,1004,1004,1004,0
20231213,131000,87620395,1004,1004,1004,1004,0
20231213,130900,87620395,1004,1004,1004,1004,0
20231213,130800,87620395,1004,1004,1004,1004,0
20231213,130700,87620395,1004,1005,1005,1004,301
20231213,130600,87318175,1005,1005,1005,1005,500
20231213,130500,86815675,1005,1005,1005,1005,1000
20231213,130400,85810675,1005,1005,1005,1005,0
20231213,130300,85810675,1005,1005,1005,1005,0
20231213,130200,85810675,1005,1005,1005,1005,0
20231213,130100,85810675,1005,1005,1005,1005,0
20231213,130000,85810675,1005,1005,1005,1005,900
20231213,125900,84906175,1005,1005,1005,1005,0
20231213,125800,84906175,1005,1005,1005,1005,0
20231213,125700,84906175,1005,1005,1005,1005,0
20231213,125600,84906175,1005,1005,1005,1005,0
20231213,125500,84906175,1005,1005,1005,1005,0
20231213,125400,84906175,1005,1005,1005,1005,0
20231213,125300,84906175,1005,1005,1005,1005,0
20231213,125200,84906175,1005,1005,1005,1005,158
20231213,125100,84747385,1006,1006,1006,1006,0
20231213,125000,84747385,1006,1006,1006,1006,1491
20231213,124900,83247439,1005,1005,1005,1005,0
20231213,124800,83247439,1005,1005,1005,1005,0
20231213,124700,83247439,1005,1005,1005,1005,0
20231213,124600,83247439,1005,1005,1005,1005,0
20231213,124500,83247439,1005,1005,1005,1005,0
20231213,124400,83247439,1005,1005,1005,1005,0
20231213,124300,83247439,1005,1005,1005,1005,0
20231213,124200,83247439,1005,1005,1005,1005,0
20231213,124100,83247439,1005,1005,1005,1005,0
20231213,124000,83247439,1005,1005,1005,1005,0
20231213,123900,83247439,1005,1005,1005,1005,0
20231213,123800,83247439,1005,1005,1005,1005,2
20231213,123700,83245429,1007,1007,1007,1007,0
20231213,123600,83245429,1007,1007,1007,1007,0
20231213,123500,83245429,1007,1007,1007,1007,0
20231213,123400,83245429,1007,1007,1007,1007,5
20231213,123300,83240394,1007,1007,1007,1007,0
20231213,123200,83240394,1007,1007,1007,1007,0
20231213,123100,83240394,1007,1007,1007,1007,0
20231213,123000,83240394,1007,1007,1007,1007,0
20231213,122900,83240394,1007,1007,1007,1007,0
20231213,122800,83240394,1007,1007,1007,1007,0
20231213,122700,83240394,1007,1007,1007,1007,0
20231213,122600,83240394,1007,1007,1007,1007,13
20231213,122500,83227303,1005,1006,1006,1005,88
20231213,122400,83138861,1007,1007,1007,1007,0
20231213,122300,83138861,1007,1007,1007,1007,0
20231213,122200,83138861,1007,1007,1007,1007,0
20231213,122100,83138861,1007,1007,1007,1007,0
20231213,122000,83138861,1007,1007,1007,1007,0
20231213,121900,83138861,1007,1007,1007,1007,0
20231213,121800,83138861,1007,1007,1007,1007,4
20231213,121700,83134833,1007,1007,1007,1007,0
20231213,121600,83134833,1007,1007,1007,1007,0
20231213,121500,83134833,1007,1007,1007,1007,0
20231213,121400,83134833,1007,1007,1007,1007,0
20231213,121300,83134833,1007,1007,1007,1007,0
20231213,121200,83134833,1007,1007,1007,1007,0
20231213,121100,83134833,1007,1007,1007,1007,0
20231213,121000,83134833,1007,1007,1007,1007,0
20231213,120900,83134833,1007,1007,1007,1007,0
20231213,120800,83134833,1007,1007,1007,1007,0
20231213,120700,83134833,1007,1007,1007,1007,0
20231213,120600,83134833,1007,1007,1007,1007,0
20231213,120500,83134833,1007,1007,1007,1007,0
20231213,120400,83134833,1007,1007,1007,1007,0
20231213,120300,83134833,1007,1007,1007,1007,12
20231213,120200,83122749,1005,1005,1005,1005,0
20231213,120100,83122749,1005,1005,1005,1005,5279
20231213,120000,77817354,1005,1005,1005,1005,0
20231213,115900,77817354,1005,1007,1007,1005,40008
20231213,115800,37606408,1007,1007,1007,1007,1015
20231213,115700,36584303,1007,1007,1007,1007,0
20231213,115600,36584303,1007,1007,1007,1007,0
20231213,115500,36584303,1007,1007,1007,1007,0
20231213,115400,36584303,1007,1007,1007,1007,4
20231213,115300,36580275,1007,1007,1007,1007,0
20231213,115200,36580275,1007,1007,1007,1007,0
20231213,115100,36580275,1007,1007,1007,1007,0
20231213,115000,36580275,1007,1007,1007,1007,0
20231213,114900,36580275,1007,1007,1007,1007,0
20231213,114800,36580275,1007,1007,1007,1007,0
20231213,114700,36580275,1007,1007,1007,1007,9
20231213,114600,36571212,1007,1007,1007,1007,0
20231213,114500,36571212,1007,1007,1007,1007,0
20231213,114400,36571212,1007,1007,1007,1007,1
20231213,114300,36570205,1009,1009,1009,1009,0
20231213,114200,36570205,1009,1009,1009,1009,0
20231213,114100,36570205,1009,1009,1009,1009,0
20231213,114000,36570205,1009,1009,1009,1009,0
20231213,113900,36570205,1009,1009,1009,1009,2
20231213,113800,36568187,1009,1009,1009,1009,0
20231213,113700,36568187,1009,1009,1009,1009,0
20231213,113600,36568187,1009,1009,1009,1009,0
20231213,113500,36568187,1009,1009,1009,1009,0
20231213,113400,36568187,1009,1009,1009,1009,2
20231213,113300,36566169,1009,1009,1009,1009,0
20231213,113200,36566169,1009,1009,1009,1009,0
20231213,113100,36566169,1009,1009,1009,1009,0
20231213,113000,36566169,1009,1009,1009,1009,0
20231213,112900,36566169,1009,1009,1009,1009,0
20231213,112800,36566169,1009,1009,1009,1009,0
20231213,112700,36566169,1009,1009,1009,1009,0
20231213,112600,36566169,1009,1009,1009,1009,0
20231213,112500,36566169,1009,1009,1009,1009,0
20231213,112400,36566169,1009,1009,1009,1009,0
20231213,112300,36566169,1009,1009,1009,1009,0
20231213,112200,36566169,1009,1009,1009,1009,0
20231213,112100,36566169,1009,1009,1009,1009,0
20231213,112000,36566169,1009,1009,1009,1009,0
20231213,111900,36566169,1009,1009,1009,1009,0
20231213,111800,36566169,1009,1009,1009,1009,10
20231213,111700,36556079,1008,1008,1008,1008,0
20231213,111600,36556079,1008,1008,1008,1008,1
20231213,111500,36555071,1009,1009,1009,1009,0
20231213,111400,36555071,1009,1009,1009,1009,0
20231213,111300,36555071,1009,1009,1009,1009,2
20231213,111200,36553053,1009,1009,1009,1009,0
20231213,111100,36553053,1009,1009,1009,1009,2
20231213,111000,36551035,1006,1006,1006,1006,0
20231213,110900,36551035,1006,1006,1006,1006,1
20231213,110800,36550029,1006,1006,1006,1006,0
20231213,110700,36550029,1006,1007,1007,1006,2401
20231213,110600,34134589,1010,1010,1010,1010,0
20231213,110500,34134589,1010,1010,1010,1010,0
20231213,110400,34134589,1010,1010,1010,1010,0
20231213,110300,34134589,1010,1010,1010,1010,0
20231213,110200,34134589,1010,1010,1010,1010,0
20231213,110100,34134589,1010,1010,1010,1010,0
20231213,110000,34134589,1010,1010,1010,1010,0
20231213,105900,34134589,1010,1010,1010,1010,0
20231213,105800,34134589,1010,1010,1010,1010,0
20231213,105700,34134589,1010,1010,1010,1010,0
20231213,105600,34134589,1010,1010,1010,1010,204
20231213,105500,33928549,1010,1010,1010,1010,0
20231213,105400,33928549,1010,1010,1010,1010,0
20231213,105300,33928549,1010,1010,1010,1010,0
20231213,105200,33928549,1010,1010,1010,1010,0
20231213,105100,33928549,1010,1010,1010,1010,637
20231213,105000,33285179,1010,1010,1010,1010,0
20231213,104900,33285179,1010,1010,1010,1010,0
20231213,104800,33285179,1010,1010,1010,1010,54
20231213,104700,33230639,1011,1011,1011,1011,0
20231213,104600,33230639,1011,1011,1011,1011,0
20231213,104500,33230639,1011,1011,1011,1011,0
20231213,104400,33230639,1011,1011,1011,1011,0
20231213,104300,33230639,1011,1011,1011,1011,0
20231213,104200,33230639,1011,1011,1011,1011,0
20231213,104100,33230639,1011,1011,1011,1011,7
20231213,104000,33223562,1011,1011,1011,1011,1000
20231213,103900,32212562,1010,1010,1010,1010,0
20231213,103800,32212562,1010,1010,1010,1010,0
20231213,103700,32212562,1010,1010,1010,1010,0
20231213,103600,32212562,1010,1010,1010,1010,370
20231213,103500,31838862,1011,1011,1011,1011,0
20231213,103400,31838862,1011,1011,1011,1011,200
20231213,103300,31636662,1011,1011,1011,1011,0
20231213,103200,31636662,1011,1011,1011,1011,0
20231213,103100,31636662,1011,1011,1011,1011,0
20231213,103000,31636662,1011,1011,1011,1011,0
20231213,102900,31636662,1011,1011,1011,1011,10
20231213,102800,31626552,1010,1010,1010,1010,501
20231213,102700,31120542,1010,1010,1010,1010,5
20231213,102600,31115492,1011,1011,1011,1011,0
20231213,102500,31115492,1011,1011,1011,1011,0
20231213,102400,31115492,1011,1009,1011,1009,2032
20231213,102300,29063167,1008,1008,1008,1008,0
20231213,102200,29063167,1008,1009,1009,1008,4
20231213,102100,29059132,1010,1006,1010,1006,61
20231213,102000,28997569,1009,1009,1009,1009,46
20231213,101900,28951155,1009,1009,1009,1009,0
20231213,101800,28951155,1009,1008,1009,1008,49
20231213,101700,28901750,1009,1009,1009,1009,0
20231213,101600,28901750,1009,1009,1009,1009,0
20231213,101500,28901750,1009,1009,1009,1009,0
20231213,101400,28901750,1009,1009,1009,1009,0
20231213,101300,28901750,1009,1009,1009,1009,0
20231213,101200,28901750,1009,1009,1009,1009,1000
20231213,101100,27892750,1009,1009,1009,1009,0
20231213,101000,27892750,1009,1009,1009,1009,20
20231213,100900,27872570,1005,1005,1005,1005,0
20231213,100800,27872570,1005,1005,1005,1005,0
20231213,100700,27872570,1005,1005,1005,1005,0
20231213,100600,27872570,1005,1005,1005,1005,0
20231213,100500,27872570,1005,1005,1005,1005,0
20231213,100400,27872570,1005,1005,1005,1005,0
20231213,100300,27872570,1005,1005,1005,1005,0
20231213,100200,27872570,1005,1005,1005,1005,0
20231213,100100,27872570,1005,1005,1005,1005,1149
20231213,100000,26717825,1005,1005,1005,1005,0
20231213,095900,26717825,1005,1005,1005,1005,0
20231213,095800,26717825,1005,1005,1005,1005,0
20231213,095700,26717825,1005,1005,1005,1005,0
20231213,095600,26717825,1005,1005,1005,1005,1
20231213,095500,26716820,1010,1010,1010,1010,0
20231213,095400,26716820,1010,1010,1010,1010,0
20231213,095300,26716820,1010,1010,1010,1010,0
20231213,095200,26716820,1010,1010,1010,1010,0
20231213,095100,26716820,1010,1010,1010,1010,0
20231213,095000,26716820,1010,1011,1011,1010,164
20231213,094900,26551128,1011,1010,1011,1010,2
20231213,094800,26549107,1010,1010,1010,1010,3
20231213,094700,26546077,1010,1010,1010,1010,35
20231213,094600,26510727,1012,1012,1012,1012,1
20231213,094500,26509715,1004,1004,1004,1004,0
20231213,094400,26509715,1004,1004,1004,1004,0
20231213,094300,26509715,1004,1004,1004,1004,145
20231213,094200,26364135,1004,1004,1004,1004,345
20231213,094100,26017755,1004,1005,1005,1004,1127
20231213,094000,24885971,1005,1006,1006,1005,22
20231213,093900,24863840,1013,1013,1013,1013,503
20231213,093800,24354301,1010,1010,1010,1010,0
20231213,093700,24354301,1010,1012,1014,1010,60
20231213,093600,24293623,1012,1009,1012,1009,1217
20231213,093500,23064514,1009,1009,1009,1009,389
20231213,093400,22672013,1009,1006,1009,1006,1900
20231213,093300,20756426,1006,1006,1006,1006,0
20231213,093200,20756426,1006,1006,1006,1006,59
20231213,093100,20697072,1006,1006,1006,1006,0
20231213,093000,20697072,1006,1006,1006,1006,0
20231213,092900,20697072,1006,1006,1006,1006,0
20231213,092800,20697072,1006,1006,1006,1006,0
20231213,092700,20697072,1006,1005,1006,1005,27
20231213,092600,20669911,1005,1005,1005,1005,73
20231213,092500,20596546,1005,1005,1005,1005,2000
20231213,092400,18586546,1005,1004,1005,1004,5000
20231213,092300,13561910,1004,1004,1004,1004,0
20231213,092200,13561910,1004,1004,1004,1004,1
20231213,092100,13560906,1003,1003,1003,1003,0
20231213,092000,13560906,1003,1003,1003,1003,36
20231213,091900,13524798,1003,1003,1003,1003,1
20231213,091800,13523795,1003,1003,1003,1003,1454
20231213,091700,12065433,1005,1005,1005,1005,0
20231213,091600,12065433,1005,1005,1005,1005,0
20231213,091500,12065433,1005,1005,1005,1005,0
20231213,091400,12065433,1005,1005,1005,1005,199
20231213,091300,11865438,1005,1005,1005,1005,2
20231213,091200,11863428,1005,1005,1005,1005,0
20231213,091100,11863428,1005,1005,1005,1005,200
20231213,091000,11662428,1005,1005,1005,1005,0
20231213,090900,11662428,1005,1005,1005,1005,0
20231213,090800,11662428,1005,1005,1005,1005,0
20231213,090700,11662428,1005,1005,1005,1005,0
20231213,090600,11662428,1005,1005,1005,1005,7
20231213,090500,11655393,1003,1003,1003,1003,977
20231213,090400,10675462,1003,1004,1004,1003,1897
20231213,090300,8772568,1004,1004,1004,1004,2924
20231213,090200,5836872,1005,1005,1005,1005,0
20231213,090100,5836872,1005,1005,1005,1005,301
20231213,090000,5534367,1003,1005,1005,1003,5507