KissMeData/067390/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,194200,155239242,1524,1524,1524,1524,306
20231204,194100,155239242,1524,1524,1524,1524,0
20231204,194000,155239242,1524,1524,1524,1524,0
20231204,193900,155239242,1524,1524,1524,1524,0
20231204,193800,155239242,1524,1524,1524,1524,0
20231204,193700,155239242,1524,1524,1524,1524,0
20231204,193600,155239242,1524,1524,1524,1524,0
20231204,193500,155239242,1524,1524,1524,1524,0
20231204,193400,155239242,1524,1524,1524,1524,0
20231204,193300,155239242,1524,1524,1524,1524,0
20231204,193200,155239242,1524,1524,1524,1524,0
20231204,193100,155239242,1524,1524,1524,1524,0
20231204,193000,155239242,1524,1524,1524,1524,0
20231204,192900,155239242,1524,1524,1524,1524,0
20231204,192800,155239242,1524,1524,1524,1524,0
20231204,192700,155239242,1524,1524,1524,1524,0
20231204,192600,155239242,1524,1524,1524,1524,0
20231204,192500,155239242,1524,1524,1524,1524,0
20231204,192400,155239242,1524,1524,1524,1524,0
20231204,192300,155239242,1524,1524,1524,1524,0
20231204,192200,155239242,1524,1524,1524,1524,0
20231204,192100,155239242,1524,1524,1524,1524,0
20231204,192000,155239242,1524,1524,1524,1524,0
20231204,191900,155239242,1524,1524,1524,1524,0
20231204,191800,155239242,1524,1524,1524,1524,0
20231204,191700,155239242,1524,1524,1524,1524,0
20231204,191600,155239242,1524,1524,1524,1524,0
20231204,191500,155239242,1524,1524,1524,1524,0
20231204,191400,155239242,1524,1524,1524,1524,0
20231204,191300,155239242,1524,1524,1524,1524,0
20231204,191200,155239242,1524,1524,1524,1524,306
20231204,191100,155239242,1524,1524,1524,1524,0
20231204,191000,155239242,1524,1524,1524,1524,0
20231204,190900,155239242,1524,1524,1524,1524,0
20231204,190800,155239242,1524,1524,1524,1524,0
20231204,190700,155239242,1524,1524,1524,1524,0
20231204,190600,155239242,1524,1524,1524,1524,0
20231204,190500,155239242,1524,1524,1524,1524,0
20231204,190400,155239242,1524,1524,1524,1524,0
20231204,190300,155239242,1524,1524,1524,1524,0
20231204,190200,155239242,1524,1524,1524,1524,0
20231204,190100,155239242,1524,1524,1524,1524,0
20231204,190000,155239242,1524,1524,1524,1524,0
20231204,185900,155239242,1524,1524,1524,1524,0
20231204,185800,155239242,1524,1524,1524,1524,0
20231204,185700,155239242,1524,1524,1524,1524,0
20231204,185600,155239242,1524,1524,1524,1524,0
20231204,185500,155239242,1524,1524,1524,1524,0
20231204,185400,155239242,1524,1524,1524,1524,0
20231204,185300,155239242,1524,1524,1524,1524,0
20231204,185200,155239242,1524,1524,1524,1524,0
20231204,185100,155239242,1524,1524,1524,1524,0
20231204,185000,155239242,1524,1524,1524,1524,0
20231204,184900,155239242,1524,1524,1524,1524,0
20231204,184800,155239242,1524,1524,1524,1524,0
20231204,184700,155239242,1524,1524,1524,1524,0
20231204,184600,155239242,1524,1524,1524,1524,0
20231204,184500,155239242,1524,1524,1524,1524,0
20231204,184400,155239242,1524,1524,1524,1524,0
20231204,184300,155239242,1524,1524,1524,1524,0
20231204,184200,155239242,1524,1524,1524,1524,306
20231204,184100,155239242,1524,1524,1524,1524,0
20231204,184000,155239242,1524,1524,1524,1524,0
20231204,183900,155239242,1524,1524,1524,1524,0
20231204,183800,155239242,1524,1524,1524,1524,0
20231204,183700,155239242,1524,1524,1524,1524,0
20231204,183600,155239242,1524,1524,1524,1524,0
20231204,183500,155239242,1524,1524,1524,1524,0
20231204,183400,155239242,1524,1524,1524,1524,0
20231204,183300,155239242,1524,1524,1524,1524,0
20231204,183200,155239242,1524,1524,1524,1524,0
20231204,183100,155239242,1524,1524,1524,1524,0
20231204,183000,155239242,1524,1524,1524,1524,0
20231204,182900,155239242,1524,1524,1524,1524,0
20231204,182800,155239242,1524,1524,1524,1524,0
20231204,182700,155239242,1524,1524,1524,1524,0
20231204,182600,155239242,1524,1524,1524,1524,0
20231204,182500,155239242,1524,1524,1524,1524,0
20231204,182400,155239242,1524,1524,1524,1524,0
20231204,182300,155239242,1524,1524,1524,1524,0
20231204,182200,155239242,1524,1524,1524,1524,0
20231204,182100,155239242,1524,1524,1524,1524,0
20231204,182000,155239242,1524,1524,1524,1524,0
20231204,181900,155239242,1524,1524,1524,1524,0
20231204,181800,155239242,1524,1524,1524,1524,0
20231204,181700,155239242,1524,1524,1524,1524,0
20231204,181600,155239242,1524,1524,1524,1524,0
20231204,181500,155239242,1524,1524,1524,1524,0
20231204,181400,155239242,1524,1524,1524,1524,0
20231204,181300,155239242,1524,1524,1524,1524,0
20231204,181200,155239242,1524,1524,1524,1524,306
20231204,181100,155239242,1524,1524,1524,1524,0
20231204,181000,155239242,1524,1524,1524,1524,0
20231204,180900,155239242,1524,1524,1524,1524,0
20231204,180800,155239242,1524,1524,1524,1524,0
20231204,180700,155239242,1524,1524,1524,1524,0
20231204,180600,155239242,1524,1524,1524,1524,0
20231204,180500,155239242,1524,1524,1524,1524,0
20231204,180400,155239242,1524,1524,1524,1524,0
20231204,180300,155239242,1524,1524,1524,1524,0
20231204,180200,155239242,1524,1524,1524,1524,0
20231204,180100,155239242,1524,1524,1524,1524,0
20231204,180000,155239242,1524,1524,1524,1524,0
20231204,175900,155239242,1524,1524,1524,1524,0
20231204,175800,155239242,1524,1524,1524,1524,0
20231204,175700,155239242,1524,1524,1524,1524,0
20231204,175600,155239242,1524,1524,1524,1524,0
20231204,175500,155239242,1524,1524,1524,1524,0
20231204,175400,155239242,1524,1524,1524,1524,0
20231204,175300,155239242,1524,1524,1524,1524,0
20231204,175200,155239242,1524,1524,1524,1524,0
20231204,175100,155239242,1524,1524,1524,1524,0
20231204,175000,155239242,1524,1524,1524,1524,0
20231204,174900,155239242,1524,1524,1524,1524,0
20231204,174800,155239242,1524,1524,1524,1524,0
20231204,174700,155239242,1524,1524,1524,1524,0
20231204,174600,155239242,1524,1524,1524,1524,0
20231204,174500,155239242,1524,1524,1524,1524,0
20231204,174400,155239242,1524,1524,1524,1524,0
20231204,174300,155239242,1524,1524,1524,1524,0
20231204,174200,155239242,1524,1524,1524,1524,306
20231204,174100,155239242,1524,1524,1524,1524,0
20231204,174000,155239242,1524,1524,1524,1524,0
20231204,173900,155239242,1524,1524,1524,1524,0
20231204,173800,155239242,1524,1524,1524,1524,0
20231204,173700,155239242,1524,1524,1524,1524,0
20231204,173600,155239242,1524,1524,1524,1524,0
20231204,173500,155239242,1524,1524,1524,1524,0
20231204,173400,155239242,1524,1524,1524,1524,0
20231204,173300,155239242,1524,1524,1524,1524,0
20231204,173200,155239242,1524,1524,1524,1524,0
20231204,173100,155239242,1524,1524,1524,1524,0
20231204,173000,155239242,1524,1524,1524,1524,0
20231204,172900,155239242,1524,1524,1524,1524,0
20231204,172800,155239242,1524,1524,1524,1524,0
20231204,172700,155239242,1524,1524,1524,1524,0
20231204,172600,155239242,1524,1524,1524,1524,0
20231204,172500,155239242,1524,1524,1524,1524,0
20231204,172400,155239242,1524,1524,1524,1524,0
20231204,172300,155239242,1524,1524,1524,1524,0
20231204,172200,155239242,1524,1524,1524,1524,0
20231204,172100,155239242,1524,1524,1524,1524,0
20231204,172000,155239242,1524,1524,1524,1524,0
20231204,171900,155239242,1524,1524,1524,1524,0
20231204,171800,155239242,1524,1524,1524,1524,0
20231204,171700,155239242,1524,1524,1524,1524,0
20231204,171600,155239242,1524,1524,1524,1524,0
20231204,171500,155239242,1524,1524,1524,1524,0
20231204,171400,155239242,1524,1524,1524,1524,0
20231204,171300,155239242,1524,1524,1524,1524,0
20231204,171200,155239242,1524,1524,1524,1524,306
20231204,171100,155239242,1524,1524,1524,1524,0
20231204,171000,155239242,1524,1524,1524,1524,0
20231204,170900,155239242,1524,1524,1524,1524,0
20231204,170800,155239242,1524,1524,1524,1524,0
20231204,170700,155239242,1524,1524,1524,1524,0
20231204,170600,155239242,1524,1524,1524,1524,0
20231204,170500,155239242,1524,1524,1524,1524,0
20231204,170400,155239242,1524,1524,1524,1524,0
20231204,170300,155239242,1524,1524,1524,1524,0
20231204,170200,155239242,1524,1524,1524,1524,0
20231204,170100,155239242,1524,1524,1524,1524,0
20231204,170000,155239242,1524,1524,1524,1524,0
20231204,165900,155239242,1524,1524,1524,1524,0
20231204,165800,155239242,1524,1524,1524,1524,0
20231204,165700,155239242,1524,1524,1524,1524,0
20231204,165600,155239242,1524,1524,1524,1524,0
20231204,165500,155239242,1524,1524,1524,1524,0
20231204,165400,155239242,1524,1524,1524,1524,0
20231204,165300,155239242,1524,1524,1524,1524,0
20231204,165200,155239242,1524,1524,1524,1524,0
20231204,165100,155239242,1524,1524,1524,1524,0
20231204,165000,155239242,1524,1524,1524,1524,0
20231204,164900,155239242,1524,1524,1524,1524,0
20231204,164800,155239242,1524,1524,1524,1524,0
20231204,164700,155239242,1524,1524,1524,1524,0
20231204,164600,155239242,1524,1524,1524,1524,0
20231204,164500,155239242,1524,1524,1524,1524,0
20231204,164400,155239242,1524,1524,1524,1524,0
20231204,164300,155239242,1524,1524,1524,1524,0
20231204,164200,155239242,1524,1524,1524,1524,306
20231204,164100,155239242,1524,1524,1524,1524,0
20231204,164000,155239242,1524,1524,1524,1524,0
20231204,163900,155239242,1524,1524,1524,1524,0
20231204,163800,155239242,1524,1524,1524,1524,0
20231204,163700,155239242,1524,1524,1524,1524,0
20231204,163600,155239242,1524,1524,1524,1524,0
20231204,163500,155239242,1524,1524,1524,1524,0
20231204,163400,155239242,1524,1524,1524,1524,0
20231204,163300,155239242,1524,1524,1524,1524,0
20231204,163200,155239242,1524,1524,1524,1524,0
20231204,163100,155239242,1524,1524,1524,1524,0
20231204,163000,155239242,1524,1524,1524,1524,0
20231204,162900,155239242,1524,1524,1524,1524,0
20231204,162800,155239242,1524,1524,1524,1524,0
20231204,162700,155239242,1524,1524,1524,1524,0
20231204,162600,155239242,1524,1524,1524,1524,0
20231204,162500,155239242,1524,1524,1524,1524,0
20231204,162400,155239242,1524,1524,1524,1524,0
20231204,162300,155239242,1524,1524,1524,1524,0
20231204,162200,155239242,1524,1524,1524,1524,0
20231204,162100,155239242,1524,1524,1524,1524,0
20231204,162000,155239242,1524,1524,1524,1524,0
20231204,161900,155239242,1524,1524,1524,1524,0
20231204,161800,155239242,1524,1524,1524,1524,0
20231204,161700,155239242,1524,1524,1524,1524,0
20231204,161600,155239242,1524,1524,1524,1524,0
20231204,161500,155239242,1524,1524,1524,1524,0
20231204,161400,155239242,1524,1524,1524,1524,0
20231204,161300,155239242,1524,1524,1524,1524,0
20231204,161200,155239242,1524,1524,1524,1524,306
20231204,161100,155239242,1524,1524,1524,1524,0
20231204,161000,155239242,1524,1524,1524,1524,0
20231204,160900,155239242,1524,1524,1524,1524,0
20231204,160800,155239242,1524,1524,1524,1524,0
20231204,160700,155239242,1524,1524,1524,1524,0
20231204,160600,155239242,1524,1524,1524,1524,0
20231204,160500,155239242,1524,1524,1524,1524,0
20231204,160400,155239242,1524,1524,1524,1524,0
20231204,160300,155239242,1524,1524,1524,1524,0
20231204,160200,155239242,1524,1524,1524,1524,0
20231204,160100,155239242,1524,1524,1524,1524,0
20231204,160000,155239242,1524,1524,1524,1524,0
20231204,155900,155239242,1524,1524,1524,1524,0
20231204,155800,155239242,1524,1524,1524,1524,0
20231204,155700,155239242,1524,1524,1524,1524,0
20231204,155600,155239242,1524,1524,1524,1524,0
20231204,155500,155239242,1524,1524,1524,1524,0
20231204,155400,155239242,1524,1524,1524,1524,0
20231204,155300,155239242,1524,1524,1524,1524,0
20231204,155200,155239242,1524,1524,1524,1524,0
20231204,155100,155239242,1524,1524,1524,1524,0
20231204,155000,155239242,1524,1524,1524,1524,0
20231204,154900,155239242,1524,1524,1524,1524,0
20231204,154800,155239242,1524,1524,1524,1524,0
20231204,154700,155239242,1524,1524,1524,1524,0
20231204,154600,155239242,1524,1524,1524,1524,0
20231204,154500,155239242,1524,1524,1524,1524,0
20231204,154400,155239242,1524,1524,1524,1524,0
20231204,154300,155239242,1524,1524,1524,1524,0
20231204,154200,155239242,1524,1524,1524,1524,306
20231204,154100,155239242,1524,1524,1524,1524,0
20231204,154000,155239242,1524,1524,1524,1524,0
20231204,153900,155239242,1524,1524,1524,1524,0
20231204,153800,155239242,1524,1524,1524,1524,0
20231204,153700,155239242,1524,1524,1524,1524,0
20231204,153600,155239242,1524,1524,1524,1524,0
20231204,153500,155239242,1524,1524,1524,1524,0
20231204,153400,155239242,1524,1524,1524,1524,0
20231204,153300,155239242,1524,1524,1524,1524,0
20231204,153200,155239242,1524,1524,1524,1524,0
20231204,153100,155239242,1524,1524,1524,1524,0
20231204,153000,155239242,1524,1524,1524,1524,306
20231204,152900,154772898,1523,1523,1523,1523,0
20231204,152800,154772898,1523,1523,1523,1523,0
20231204,152700,154772898,1523,1523,1523,1523,0
20231204,152600,154772898,1523,1523,1523,1523,0
20231204,152500,154772898,1523,1523,1523,1523,0
20231204,152400,154772898,1523,1523,1523,1523,0
20231204,152300,154772898,1523,1523,1523,1523,0
20231204,152200,154772898,1523,1523,1523,1523,0
20231204,152100,154772898,1523,1523,1523,1523,0
20231204,152000,154772898,1523,1523,1523,1523,0
20231204,151900,154772898,1523,1523,1523,1522,73
20231204,151800,154661729,1522,1523,1523,1522,13
20231204,151700,154641931,1523,1523,1523,1523,81
20231204,151600,154518568,1522,1522,1522,1522,0
20231204,151500,154518568,1522,1522,1522,1522,0
20231204,151400,154518568,1522,1522,1522,1522,0
20231204,151300,154518568,1522,1522,1522,1522,1647
20231204,151200,152011834,1522,1522,1522,1522,274
20231204,151100,151594806,1523,1523,1523,1523,0
20231204,151000,151594806,1523,1523,1523,1523,13
20231204,150900,151575007,1523,1523,1523,1523,0
20231204,150800,151575007,1523,1523,1523,1523,203
20231204,150700,151265838,1523,1523,1523,1523,0
20231204,150600,151265838,1523,1523,1523,1523,150
20231204,150500,151037388,1523,1522,1523,1522,642
20231204,150400,150060263,1522,1522,1522,1522,0
20231204,150300,150060263,1522,1522,1522,1522,1
20231204,150200,150058741,1523,1523,1523,1523,125
20231204,150100,149868366,1522,1523,1523,1522,115
20231204,150000,149693222,1522,1522,1522,1522,0
20231204,145900,149693222,1522,1522,1522,1522,16
20231204,145800,149668870,1523,1523,1523,1523,20
20231204,145700,149638410,1522,1522,1522,1522,0
20231204,145600,149638410,1522,1522,1522,1522,20
20231204,145500,149607970,1522,1522,1522,1522,268
20231204,145400,149200074,1523,1523,1523,1523,0
20231204,145300,149200074,1523,1523,1523,1523,5
20231204,145200,149192459,1523,1523,1523,1523,0
20231204,145100,149192459,1523,1523,1523,1523,0
20231204,145000,149192459,1523,1523,1523,1523,0
20231204,144900,149192459,1523,1523,1523,1523,0
20231204,144800,149192459,1523,1523,1523,1523,0
20231204,144700,149192459,1523,1523,1523,1523,0
20231204,144600,149192459,1523,1523,1523,1523,0
20231204,144500,149192459,1523,1523,1523,1523,0
20231204,144400,149192459,1523,1523,1523,1523,0
20231204,144300,149192459,1523,1523,1523,1523,0
20231204,144200,149192459,1523,1523,1523,1523,1
20231204,144100,149190936,1524,1524,1524,1524,0
20231204,144000,149190936,1524,1524,1524,1524,0
20231204,143900,149190936,1524,1524,1524,1524,1
20231204,143800,149189412,1523,1523,1523,1523,0
20231204,143700,149189412,1523,1523,1523,1523,0
20231204,143600,149189412,1523,1523,1523,1523,1
20231204,143500,149187889,1522,1522,1522,1522,0
20231204,143400,149187889,1522,1522,1522,1522,0
20231204,143300,149187889,1522,1522,1522,1522,0
20231204,143200,149187889,1522,1522,1522,1522,3800
20231204,143100,143404289,1522,1522,1522,1522,0
20231204,143000,143404289,1522,1522,1522,1522,0
20231204,142900,143404289,1522,1522,1522,1522,0
20231204,142800,143404289,1522,1522,1522,1522,29
20231204,142700,143360151,1523,1523,1523,1523,0
20231204,142600,143360151,1523,1523,1523,1523,0
20231204,142500,143360151,1523,1523,1523,1523,0
20231204,142400,143360151,1523,1523,1523,1523,0
20231204,142300,143360151,1523,1523,1523,1523,20
20231204,142200,143329691,1523,1523,1523,1523,0
20231204,142100,143329691,1523,1523,1523,1523,0
20231204,142000,143329691,1523,1523,1523,1523,98
20231204,141900,143180437,1523,1523,1523,1523,0
20231204,141800,143180437,1523,1523,1523,1523,0
20231204,141700,143180437,1523,1523,1523,1523,30
20231204,141600,143134747,1523,1523,1523,1523,0
20231204,141500,143134747,1523,1523,1523,1523,0
20231204,141400,143134747,1523,1523,1523,1523,11
20231204,141300,143117994,1523,1523,1523,1523,11
20231204,141200,143101241,1523,1523,1523,1523,19
20231204,141100,143072304,1523,1524,1524,1523,134
20231204,141000,142868118,1527,1527,1527,1527,0
20231204,140900,142868118,1527,1527,1527,1527,798
20231204,140800,141649572,1527,1527,1527,1527,2044
20231204,140700,138528384,1536,1536,1536,1536,0
20231204,140600,138528384,1536,1536,1536,1536,0
20231204,140500,138528384,1536,1536,1536,1536,6
20231204,140400,138519168,1537,1536,1537,1536,13
20231204,140300,138499195,1536,1528,1536,1528,1169
20231204,140200,136710950,1527,1527,1527,1527,1156
20231204,140100,134945738,1527,1527,1527,1527,0
20231204,140000,134945738,1527,1527,1527,1527,0
20231204,135900,134945738,1527,1527,1527,1527,0
20231204,135800,134945738,1527,1523,1527,1523,2
20231204,135700,134942688,1527,1527,1527,1527,43
20231204,135600,134877027,1527,1527,1527,1527,0
20231204,135500,134877027,1527,1527,1527,1527,257
20231204,135400,134484588,1527,1527,1527,1527,0
20231204,135300,134484588,1527,1527,1527,1527,0
20231204,135200,134484588,1527,1527,1527,1527,0
20231204,135100,134484588,1527,1527,1527,1527,0
20231204,135000,134484588,1527,1527,1527,1527,0
20231204,134900,134484588,1527,1527,1527,1527,16
20231204,134800,134460156,1527,1527,1527,1527,0
20231204,134700,134460156,1527,1527,1527,1527,0
20231204,134600,134460156,1527,1527,1527,1527,150
20231204,134500,134231106,1527,1527,1527,1527,0
20231204,134400,134231106,1527,1527,1527,1527,0
20231204,134300,134231106,1527,1527,1527,1527,1
20231204,134200,134229579,1522,1522,1522,1522,0
20231204,134100,134229579,1522,1522,1522,1522,0
20231204,134000,134229579,1522,1522,1522,1522,0
20231204,133900,134229579,1522,1522,1522,1522,100
20231204,133800,134077379,1521,1521,1521,1521,0
20231204,133700,134077379,1521,1521,1521,1521,0
20231204,133600,134077379,1521,1521,1521,1521,0
20231204,133500,134077379,1521,1521,1521,1521,0
20231204,133400,134077379,1521,1521,1521,1521,100
20231204,133300,133925279,1519,1519,1519,1519,0
20231204,133200,133925279,1519,1519,1519,1519,0
20231204,133100,133925279,1519,1519,1519,1519,0
20231204,133000,133925279,1519,1519,1519,1519,0
20231204,132900,133925279,1519,1519,1519,1519,0
20231204,132800,133925279,1519,1519,1519,1519,0
20231204,132700,133925279,1519,1519,1519,1519,0
20231204,132600,133925279,1519,1519,1519,1519,0
20231204,132500,133925279,1519,1519,1519,1519,5
20231204,132400,133917684,1519,1519,1519,1519,0
20231204,132300,133917684,1519,1519,1519,1519,0
20231204,132200,133917684,1519,1519,1519,1519,0
20231204,132100,133917684,1519,1519,1519,1519,54
20231204,132000,133835658,1519,1519,1519,1519,17
20231204,131900,133809835,1519,1519,1519,1519,0
20231204,131800,133809835,1519,1519,1519,1519,0
20231204,131700,133809835,1519,1519,1519,1519,0
20231204,131600,133809835,1519,1519,1519,1519,2801
20231204,131500,129555116,1520,1519,1520,1519,201
20231204,131400,129249697,1520,1521,1521,1520,308
20231204,131300,128781428,1531,1531,1531,1531,0
20231204,131200,128781428,1531,1531,1531,1531,0
20231204,131100,128781428,1531,1531,1531,1531,0
20231204,131000,128781428,1531,1531,1531,1531,0
20231204,130900,128781428,1531,1531,1531,1531,0
20231204,130800,128781428,1531,1531,1531,1531,0
20231204,130700,128781428,1531,1531,1531,1531,0
20231204,130600,128781428,1531,1531,1531,1531,0
20231204,130500,128781428,1531,1531,1531,1531,2
20231204,130400,128778366,1531,1531,1531,1531,2
20231204,130300,128775304,1531,1531,1531,1531,3
20231204,130200,128770711,1540,1540,1540,1540,0
20231204,130100,128770711,1540,1540,1540,1540,0
20231204,130000,128770711,1540,1540,1540,1540,0
20231204,125900,128770711,1540,1540,1540,1540,0
20231204,125800,128770711,1540,1540,1540,1540,0
20231204,125700,128770711,1540,1540,1540,1540,0
20231204,125600,128770711,1540,1528,1540,1528,300
20231204,125500,128310787,1528,1528,1528,1528,0
20231204,125400,128310787,1528,1528,1528,1528,0
20231204,125300,128310787,1528,1520,1528,1514,9897
20231204,125200,113302426,1529,1529,1529,1529,0
20231204,125100,113302426,1529,1529,1529,1529,0
20231204,125000,113302426,1529,1529,1529,1529,0
20231204,124900,113302426,1529,1529,1529,1529,0
20231204,124800,113302426,1529,1529,1529,1529,0
20231204,124700,113302426,1529,1529,1530,1529,11
20231204,124600,113285599,1530,1530,1530,1530,0
20231204,124500,113285599,1530,1530,1530,1530,0
20231204,124400,113285599,1530,1530,1530,1530,1
20231204,124300,113284069,1519,1519,1519,1519,100
20231204,124200,113132169,1520,1515,1520,1515,12151
20231204,124100,94669400,1515,1515,1515,1515,0
20231204,124000,94669400,1515,1515,1515,1515,7
20231204,123900,94658795,1515,1515,1515,1515,0
20231204,123800,94658795,1515,1515,1515,1515,0
20231204,123700,94658795,1515,1515,1515,1515,752
20231204,123600,93519515,1515,1515,1515,1515,88
20231204,123500,93386195,1514,1514,1514,1514,0
20231204,123400,93386195,1514,1514,1514,1514,3
20231204,123300,93381653,1511,1511,1511,1511,0
20231204,123200,93381653,1511,1511,1511,1511,3
20231204,123100,93377120,1511,1514,1514,1511,90
20231204,123000,93240869,1514,1514,1514,1514,0
20231204,122900,93240869,1514,1514,1514,1514,3
20231204,122800,93236327,1514,1514,1514,1514,3
20231204,122700,93231785,1514,1514,1514,1514,100
20231204,122600,93080385,1515,1515,1515,1515,5
20231204,122500,93072810,1514,1514,1514,1514,0
20231204,122400,93072810,1514,1514,1514,1514,0
20231204,122300,93072810,1514,1514,1514,1514,0
20231204,122200,93072810,1514,1514,1514,1514,7
20231204,122100,93062212,1514,1511,1514,1511,2
20231204,122000,93059187,1511,1511,1511,1511,0
20231204,121900,93059187,1511,1511,1511,1511,34
20231204,121800,93007813,1511,1511,1511,1511,132
20231204,121700,92808361,1510,1510,1510,1510,0
20231204,121600,92808361,1510,1510,1510,1510,0
20231204,121500,92808361,1510,1510,1510,1510,0
20231204,121400,92808361,1510,1510,1510,1510,0
20231204,121300,92808361,1510,1510,1510,1510,0
20231204,121200,92808361,1510,1510,1510,1510,0
20231204,121100,92808361,1510,1510,1510,1510,0
20231204,121000,92808361,1510,1510,1510,1510,0
20231204,120900,92808361,1510,1510,1510,1510,0
20231204,120800,92808361,1510,1510,1510,1510,100
20231204,120700,92657361,1511,1511,1511,1511,106
20231204,120600,92497195,1510,1510,1510,1510,0
20231204,120500,92497195,1510,1510,1510,1510,0
20231204,120400,92497195,1510,1510,1510,1510,0
20231204,120300,92497195,1510,1510,1510,1510,4
20231204,120200,92491155,1510,1511,1511,1510,130
20231204,120100,92294829,1511,1511,1511,1511,0
20231204,120000,92294829,1511,1511,1511,1511,0
20231204,115900,92294829,1511,1511,1511,1511,0
20231204,115800,92294829,1511,1511,1511,1511,0
20231204,115700,92294829,1511,1511,1511,1511,0
20231204,115600,92294829,1511,1511,1511,1511,372
20231204,115500,91732737,1511,1511,1511,1511,0
20231204,115400,91732737,1511,1511,1511,1511,0
20231204,115300,91732737,1511,1511,1511,1511,100
20231204,115200,91581637,1510,1510,1510,1510,0
20231204,115100,91581637,1510,1510,1510,1510,0
20231204,115000,91581637,1510,1510,1510,1510,1
20231204,114900,91580127,1510,1510,1510,1510,25
20231204,114800,91542377,1510,1510,1510,1510,3
20231204,114700,91537847,1510,1511,1511,1510,93
20231204,114600,91397351,1511,1510,1511,1510,13
20231204,114500,91377716,1510,1510,1510,1510,7
20231204,114400,91367146,1510,1510,1510,1510,207
20231204,114300,91054576,1511,1511,1511,1511,0
20231204,114200,91054576,1511,1511,1511,1511,0
20231204,114100,91054576,1511,1511,1511,1511,0
20231204,114000,91054576,1511,1511,1511,1511,5
20231204,113900,91047021,1510,1510,1510,1510,0
20231204,113800,91047021,1510,1510,1510,1510,0
20231204,113700,91047021,1510,1510,1510,1510,0
20231204,113600,91047021,1510,1510,1510,1510,250
20231204,113500,90669521,1508,1508,1508,1508,0
20231204,113400,90669521,1508,1508,1508,1508,0
20231204,113300,90669521,1508,1507,1508,1507,165
20231204,113200,90420749,1507,1507,1507,1507,0
20231204,113100,90420749,1507,1507,1507,1507,0
20231204,113000,90420749,1507,1507,1507,1507,0
20231204,112900,90420749,1507,1507,1507,1507,0
20231204,112800,90420749,1507,1507,1507,1507,0
20231204,112700,90420749,1507,1507,1507,1507,61
20231204,112600,90328822,1508,1508,1508,1508,0
20231204,112500,90328822,1508,1508,1508,1508,1
20231204,112400,90327314,1508,1508,1508,1508,0
20231204,112300,90327314,1508,1508,1508,1508,0
20231204,112200,90327314,1508,1508,1508,1508,0
20231204,112100,90327314,1508,1508,1508,1508,0
20231204,112000,90327314,1508,1508,1508,1508,0
20231204,111900,90327314,1508,1508,1508,1508,0
20231204,111800,90327314,1508,1508,1508,1508,0
20231204,111700,90327314,1508,1508,1508,1508,0
20231204,111600,90327314,1508,1508,1508,1508,0
20231204,111500,90327314,1508,1508,1508,1508,0
20231204,111400,90327314,1508,1508,1508,1508,0
20231204,111300,90327314,1508,1508,1508,1508,5
20231204,111200,90319774,1508,1508,1508,1508,0
20231204,111100,90319774,1508,1504,1508,1504,111
20231204,111000,90152726,1504,1510,1510,1504,1745
20231204,110900,87520543,1511,1511,1511,1511,0
20231204,110800,87520543,1511,1511,1511,1511,0
20231204,110700,87520543,1511,1511,1511,1511,100
20231204,110600,87369443,1510,1511,1511,1510,59
20231204,110500,87280346,1516,1516,1516,1516,1
20231204,110400,87278830,1513,1513,1513,1513,150
20231204,110300,87051880,1518,1517,1518,1517,100
20231204,110200,86900104,1518,1518,1518,1518,0
20231204,110100,86900104,1518,1518,1518,1518,0
20231204,110000,86900104,1518,1517,1518,1517,658
20231204,105900,85901261,1518,1518,1518,1518,0
20231204,105800,85901261,1518,1518,1518,1518,17
20231204,105700,85875455,1519,1519,1519,1519,45
20231204,105600,85807100,1540,1516,1540,1516,1515
20231204,105500,83493632,1509,1516,1516,1509,114
20231204,105400,83320901,1516,1516,1516,1516,150
20231204,105300,83093501,1516,1516,1516,1516,0
20231204,105200,83093501,1516,1516,1516,1516,0
20231204,105100,83093501,1516,1516,1516,1516,1
20231204,105000,83091985,1514,1514,1514,1514,0
20231204,104900,83091985,1514,1514,1514,1514,0
20231204,104800,83091985,1514,1514,1514,1514,0
20231204,104700,83091985,1514,1514,1514,1514,0
20231204,104600,83091985,1514,1514,1514,1514,0
20231204,104500,83091985,1514,1506,1514,1506,158
20231204,104400,82854029,1506,1506,1506,1506,0
20231204,104300,82854029,1506,1506,1506,1506,0
20231204,104200,82854029,1506,1506,1506,1506,3
20231204,104100,82849511,1516,1516,1516,1516,0
20231204,104000,82849511,1516,1516,1516,1516,3
20231204,103900,82844963,1516,1516,1516,1516,0
20231204,103800,82844963,1516,1506,1516,1506,13
20231204,103700,82825285,1516,1513,1516,1513,2
20231204,103600,82822256,1513,1513,1513,1513,0
20231204,103500,82822256,1513,1513,1513,1513,1
20231204,103400,82820743,1501,1501,1501,1501,0
20231204,103300,82820743,1501,1501,1501,1501,0
20231204,103200,82820743,1501,1501,1501,1501,0
20231204,103100,82820743,1501,1501,1501,1501,0
20231204,103000,82820743,1501,1501,1501,1501,0
20231204,102900,82820743,1501,1501,1501,1501,0
20231204,102800,82820743,1501,1501,1501,1501,0
20231204,102700,82820743,1501,1501,1501,1501,0
20231204,102600,82820743,1501,1501,1501,1501,3
20231204,102500,82816240,1500,1507,1507,1500,1146
20231204,102400,81091703,1509,1509,1509,1509,1380
20231204,102300,79009283,1516,1509,1516,1509,181
20231204,102200,78736147,1516,1516,1516,1516,5
20231204,102100,78728567,1516,1516,1516,1516,1
20231204,102000,78727051,1510,1510,1510,1510,0
20231204,101900,78727051,1510,1510,1510,1510,0
20231204,101800,78727051,1510,1510,1510,1510,0
20231204,101700,78727051,1510,1510,1510,1510,7
20231204,101600,78716481,1511,1511,1511,1511,0
20231204,101500,78716481,1511,1509,1511,1509,312
20231204,101400,78245655,1509,1511,1514,1509,984
20231204,101300,76759332,1515,1514,1515,1514,100
20231204,101200,76607835,1516,1516,1516,1516,0
20231204,101100,76607835,1516,1516,1516,1516,107
20231204,101000,76445623,1518,1516,1518,1516,109
20231204,100900,76280377,1518,1518,1518,1518,396
20231204,100800,75679249,1520,1518,1520,1518,104
20231204,100700,75521177,1520,1520,1520,1520,0
20231204,100600,75521177,1520,1520,1520,1520,0
20231204,100500,75521177,1520,1520,1520,1520,0
20231204,100400,75521177,1520,1520,1520,1520,0
20231204,100300,75521177,1520,1520,1520,1520,0
20231204,100200,75521177,1520,1520,1520,1520,0
20231204,100100,75521177,1520,1520,1520,1520,0
20231204,100000,75521177,1520,1507,1520,1507,773
20231204,095900,74353408,1507,1507,1507,1507,392
20231204,095800,73762664,1507,1495,1507,1495,16516
20231204,095700,49011462,1495,1495,1495,1495,100
20231204,095600,48861962,1494,1495,1495,1494,753
20231204,095500,47736233,1498,1498,1498,1498,0
20231204,095400,47736233,1498,1497,1498,1495,145
20231204,095300,47519302,1498,1498,1498,1498,41
20231204,095200,47457884,1498,1498,1498,1498,13
20231204,095100,47438410,1498,1498,1498,1498,0
20231204,095000,47438410,1498,1498,1498,1498,20
20231204,094900,47408450,1498,1498,1498,1498,12
20231204,094800,47390474,1498,1498,1498,1498,160
20231204,094700,47150794,1499,1496,1499,1496,310
20231204,094600,46686989,1497,1500,1500,1497,5287
20231204,094500,38759245,1500,1500,1500,1500,108
20231204,094400,38597245,1500,1505,1505,1500,201
20231204,094300,38295604,1507,1507,1507,1507,0
20231204,094200,38295604,1507,1508,1508,1507,51
20231204,094100,38218717,1508,1507,1508,1507,60
20231204,094000,38128240,1499,1499,1499,1499,1683
20231204,093900,35605423,1505,1500,1505,1499,351
20231204,093800,35078930,1500,1500,1500,1500,0
20231204,093700,35078930,1500,1500,1500,1500,0
20231204,093600,35078930,1500,1501,1501,1500,47
20231204,093500,35008429,1500,1500,1501,1500,369
20231204,093400,34454829,1500,1504,1504,1498,2045
20231204,093300,31387396,1503,1504,1504,1503,452
20231204,093200,30707940,1503,1510,1510,1503,35
20231204,093100,30655195,1516,1516,1516,1516,0
20231204,093000,30655195,1516,1516,1516,1516,2
20231204,092900,30652163,1519,1502,1523,1500,1920
20231204,092800,27768093,1520,1527,1527,1520,2056
20231204,092700,24640555,1527,1529,1529,1527,33
20231204,092600,24590158,1530,1533,1533,1530,3187
20231204,092500,19711670,1532,1532,1532,1532,0
20231204,092400,19711670,1532,1532,1532,1532,610
20231204,092300,18777150,1543,1543,1543,1543,40
20231204,092200,18715430,1546,1532,1546,1532,2
20231204,092100,18712352,1539,1539,1539,1539,1772
20231204,092000,15985244,1539,1539,1539,1539,136
20231204,091900,15775940,1546,1547,1547,1539,13
20231204,091800,15755918,1547,1539,1547,1539,2
20231204,091700,15752832,1546,1547,1547,1544,134
20231204,091600,15545808,1543,1539,1545,1539,905
20231204,091500,14151584,1534,1535,1539,1534,1048
20231204,091400,12543544,1534,1534,1534,1534,14
20231204,091300,12522068,1531,1535,1535,1531,156
20231204,091200,12282628,1530,1530,1530,1530,2
20231204,091100,12279568,1537,1542,1542,1537,544
20231204,091000,11440815,1543,1542,1543,1542,200
20231204,090900,11132384,1544,1544,1544,1544,0
20231204,090800,11132384,1544,1534,1552,1521,4633
20231204,090700,4047317,1534,1534,1534,1534,100
20231204,090600,3893917,1556,1556,1556,1540,670
20231204,090500,2862000,1556,1558,1558,1556,3
20231204,090400,2857330,1558,1558,1558,1558,0
20231204,090300,2857330,1558,1558,1558,1558,520
20231204,090200,2047170,1560,1560,1560,1560,1
20231204,090100,2045610,1560,1560,1560,1560,1
20231204,090000,2044050,1545,1545,1545,1545,1322