KissMeData/200230/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,203000,182442900,1020,1020,1020,1020,2049
20231206,202900,182442900,1020,1020,1020,1020,0
20231206,202800,182442900,1020,1020,1020,1020,0
20231206,202700,182442900,1020,1020,1020,1020,0
20231206,202600,182442900,1020,1020,1020,1020,0
20231206,202500,182442900,1020,1020,1020,1020,0
20231206,202400,182442900,1020,1020,1020,1020,0
20231206,202300,182442900,1020,1020,1020,1020,0
20231206,202200,182442900,1020,1020,1020,1020,0
20231206,202100,182442900,1020,1020,1020,1020,0
20231206,202000,182442900,1020,1020,1020,1020,0
20231206,201900,182442900,1020,1020,1020,1020,0
20231206,201800,182442900,1020,1020,1020,1020,0
20231206,201700,182442900,1020,1020,1020,1020,0
20231206,201600,182442900,1020,1020,1020,1020,0
20231206,201500,182442900,1020,1020,1020,1020,0
20231206,201400,182442900,1020,1020,1020,1020,0
20231206,201300,182442900,1020,1020,1020,1020,0
20231206,201200,182442900,1020,1020,1020,1020,0
20231206,201100,182442900,1020,1020,1020,1020,0
20231206,201000,182442900,1020,1020,1020,1020,0
20231206,200900,182442900,1020,1020,1020,1020,0
20231206,200800,182442900,1020,1020,1020,1020,0
20231206,200700,182442900,1020,1020,1020,1020,0
20231206,200600,182442900,1020,1020,1020,1020,0
20231206,200500,182442900,1020,1020,1020,1020,0
20231206,200400,182442900,1020,1020,1020,1020,0
20231206,200300,182442900,1020,1020,1020,1020,0
20231206,200200,182442900,1020,1020,1020,1020,0
20231206,200100,182442900,1020,1020,1020,1020,0
20231206,200000,182442900,1020,1020,1020,1020,2049
20231206,195900,182442900,1020,1020,1020,1020,0
20231206,195800,182442900,1020,1020,1020,1020,0
20231206,195700,182442900,1020,1020,1020,1020,0
20231206,195600,182442900,1020,1020,1020,1020,0
20231206,195500,182442900,1020,1020,1020,1020,0
20231206,195400,182442900,1020,1020,1020,1020,0
20231206,195300,182442900,1020,1020,1020,1020,0
20231206,195200,182442900,1020,1020,1020,1020,0
20231206,195100,182442900,1020,1020,1020,1020,0
20231206,195000,182442900,1020,1020,1020,1020,0
20231206,194900,182442900,1020,1020,1020,1020,0
20231206,194800,182442900,1020,1020,1020,1020,0
20231206,194700,182442900,1020,1020,1020,1020,0
20231206,194600,182442900,1020,1020,1020,1020,0
20231206,194500,182442900,1020,1020,1020,1020,0
20231206,194400,182442900,1020,1020,1020,1020,0
20231206,194300,182442900,1020,1020,1020,1020,0
20231206,194200,182442900,1020,1020,1020,1020,0
20231206,194100,182442900,1020,1020,1020,1020,0
20231206,194000,182442900,1020,1020,1020,1020,0
20231206,193900,182442900,1020,1020,1020,1020,0
20231206,193800,182442900,1020,1020,1020,1020,0
20231206,193700,182442900,1020,1020,1020,1020,0
20231206,193600,182442900,1020,1020,1020,1020,0
20231206,193500,182442900,1020,1020,1020,1020,0
20231206,193400,182442900,1020,1020,1020,1020,0
20231206,193300,182442900,1020,1020,1020,1020,0
20231206,193200,182442900,1020,1020,1020,1020,0
20231206,193100,182442900,1020,1020,1020,1020,0
20231206,193000,182442900,1020,1020,1020,1020,2049
20231206,192900,182442900,1020,1020,1020,1020,0
20231206,192800,182442900,1020,1020,1020,1020,0
20231206,192700,182442900,1020,1020,1020,1020,0
20231206,192600,182442900,1020,1020,1020,1020,0
20231206,192500,182442900,1020,1020,1020,1020,0
20231206,192400,182442900,1020,1020,1020,1020,0
20231206,192300,182442900,1020,1020,1020,1020,0
20231206,192200,182442900,1020,1020,1020,1020,0
20231206,192100,182442900,1020,1020,1020,1020,0
20231206,192000,182442900,1020,1020,1020,1020,0
20231206,191900,182442900,1020,1020,1020,1020,0
20231206,191800,182442900,1020,1020,1020,1020,0
20231206,191700,182442900,1020,1020,1020,1020,0
20231206,191600,182442900,1020,1020,1020,1020,0
20231206,191500,182442900,1020,1020,1020,1020,0
20231206,191400,182442900,1020,1020,1020,1020,0
20231206,191300,182442900,1020,1020,1020,1020,0
20231206,191200,182442900,1020,1020,1020,1020,0
20231206,191100,182442900,1020,1020,1020,1020,0
20231206,191000,182442900,1020,1020,1020,1020,0
20231206,190900,182442900,1020,1020,1020,1020,0
20231206,190800,182442900,1020,1020,1020,1020,0
20231206,190700,182442900,1020,1020,1020,1020,0
20231206,190600,182442900,1020,1020,1020,1020,0
20231206,190500,182442900,1020,1020,1020,1020,0
20231206,190400,182442900,1020,1020,1020,1020,0
20231206,190300,182442900,1020,1020,1020,1020,0
20231206,190200,182442900,1020,1020,1020,1020,0
20231206,190100,182442900,1020,1020,1020,1020,0
20231206,190000,182442900,1020,1020,1020,1020,2049
20231206,185900,182442900,1020,1020,1020,1020,0
20231206,185800,182442900,1020,1020,1020,1020,0
20231206,185700,182442900,1020,1020,1020,1020,0
20231206,185600,182442900,1020,1020,1020,1020,0
20231206,185500,182442900,1020,1020,1020,1020,0
20231206,185400,182442900,1020,1020,1020,1020,0
20231206,185300,182442900,1020,1020,1020,1020,0
20231206,185200,182442900,1020,1020,1020,1020,0
20231206,185100,182442900,1020,1020,1020,1020,0
20231206,185000,182442900,1020,1020,1020,1020,0
20231206,184900,182442900,1020,1020,1020,1020,0
20231206,184800,182442900,1020,1020,1020,1020,0
20231206,184700,182442900,1020,1020,1020,1020,0
20231206,184600,182442900,1020,1020,1020,1020,0
20231206,184500,182442900,1020,1020,1020,1020,0
20231206,184400,182442900,1020,1020,1020,1020,0
20231206,184300,182442900,1020,1020,1020,1020,0
20231206,184200,182442900,1020,1020,1020,1020,0
20231206,184100,182442900,1020,1020,1020,1020,0
20231206,184000,182442900,1020,1020,1020,1020,0
20231206,183900,182442900,1020,1020,1020,1020,0
20231206,183800,182442900,1020,1020,1020,1020,0
20231206,183700,182442900,1020,1020,1020,1020,0
20231206,183600,182442900,1020,1020,1020,1020,0
20231206,183500,182442900,1020,1020,1020,1020,0
20231206,183400,182442900,1020,1020,1020,1020,0
20231206,183300,182442900,1020,1020,1020,1020,0
20231206,183200,182442900,1020,1020,1020,1020,0
20231206,183100,182442900,1020,1020,1020,1020,0
20231206,183000,182442900,1020,1020,1020,1020,2049
20231206,182900,182442900,1020,1020,1020,1020,0
20231206,182800,182442900,1020,1020,1020,1020,0
20231206,182700,182442900,1020,1020,1020,1020,0
20231206,182600,182442900,1020,1020,1020,1020,0
20231206,182500,182442900,1020,1020,1020,1020,0
20231206,182400,182442900,1020,1020,1020,1020,0
20231206,182300,182442900,1020,1020,1020,1020,0
20231206,182200,182442900,1020,1020,1020,1020,0
20231206,182100,182442900,1020,1020,1020,1020,0
20231206,182000,182442900,1020,1020,1020,1020,0
20231206,181900,182442900,1020,1020,1020,1020,0
20231206,181800,182442900,1020,1020,1020,1020,0
20231206,181700,182442900,1020,1020,1020,1020,0
20231206,181600,182442900,1020,1020,1020,1020,0
20231206,181500,182442900,1020,1020,1020,1020,0
20231206,181400,182442900,1020,1020,1020,1020,0
20231206,181300,182442900,1020,1020,1020,1020,0
20231206,181200,182442900,1020,1020,1020,1020,0
20231206,181100,182442900,1020,1020,1020,1020,0
20231206,181000,182442900,1020,1020,1020,1020,0
20231206,180900,182442900,1020,1020,1020,1020,0
20231206,180800,182442900,1020,1020,1020,1020,0
20231206,180700,182442900,1020,1020,1020,1020,0
20231206,180600,182442900,1020,1020,1020,1020,0
20231206,180500,182442900,1020,1020,1020,1020,0
20231206,180400,182442900,1020,1020,1020,1020,0
20231206,180300,182442900,1020,1020,1020,1020,0
20231206,180200,182442900,1020,1020,1020,1020,0
20231206,180100,182442900,1020,1020,1020,1020,0
20231206,180000,182442900,1020,1020,1020,1020,2049
20231206,175900,182442900,1020,1020,1020,1020,0
20231206,175800,182442900,1020,1020,1020,1020,0
20231206,175700,182442900,1020,1020,1020,1020,0
20231206,175600,182442900,1020,1020,1020,1020,0
20231206,175500,182442900,1020,1020,1020,1020,0
20231206,175400,182442900,1020,1020,1020,1020,0
20231206,175300,182442900,1020,1020,1020,1020,0
20231206,175200,182442900,1020,1020,1020,1020,0
20231206,175100,182442900,1020,1020,1020,1020,0
20231206,175000,182442900,1020,1020,1020,1020,0
20231206,174900,182442900,1020,1020,1020,1020,0
20231206,174800,182442900,1020,1020,1020,1020,0
20231206,174700,182442900,1020,1020,1020,1020,0
20231206,174600,182442900,1020,1020,1020,1020,0
20231206,174500,182442900,1020,1020,1020,1020,0
20231206,174400,182442900,1020,1020,1020,1020,0
20231206,174300,182442900,1020,1020,1020,1020,0
20231206,174200,182442900,1020,1020,1020,1020,0
20231206,174100,182442900,1020,1020,1020,1020,0
20231206,174000,182442900,1020,1020,1020,1020,0
20231206,173900,182442900,1020,1020,1020,1020,0
20231206,173800,182442900,1020,1020,1020,1020,0
20231206,173700,182442900,1020,1020,1020,1020,0
20231206,173600,182442900,1020,1020,1020,1020,0
20231206,173500,182442900,1020,1020,1020,1020,0
20231206,173400,182442900,1020,1020,1020,1020,0
20231206,173300,182442900,1020,1020,1020,1020,0
20231206,173200,182442900,1020,1020,1020,1020,0
20231206,173100,182442900,1020,1020,1020,1020,0
20231206,173000,182442900,1020,1020,1020,1020,2049
20231206,172900,182442900,1020,1020,1020,1020,0
20231206,172800,182442900,1020,1020,1020,1020,0
20231206,172700,182442900,1020,1020,1020,1020,0
20231206,172600,182442900,1020,1020,1020,1020,0
20231206,172500,182442900,1020,1020,1020,1020,0
20231206,172400,182442900,1020,1020,1020,1020,0
20231206,172300,182442900,1020,1020,1020,1020,0
20231206,172200,182442900,1020,1020,1020,1020,0
20231206,172100,182442900,1020,1020,1020,1020,0
20231206,172000,182442900,1020,1020,1020,1020,0
20231206,171900,182442900,1020,1020,1020,1020,0
20231206,171800,182442900,1020,1020,1020,1020,0
20231206,171700,182442900,1020,1020,1020,1020,0
20231206,171600,182442900,1020,1020,1020,1020,0
20231206,171500,182442900,1020,1020,1020,1020,0
20231206,171400,182442900,1020,1020,1020,1020,0
20231206,171300,182442900,1020,1020,1020,1020,0
20231206,171200,182442900,1020,1020,1020,1020,0
20231206,171100,182442900,1020,1020,1020,1020,0
20231206,171000,182442900,1020,1020,1020,1020,0
20231206,170900,182442900,1020,1020,1020,1020,0
20231206,170800,182442900,1020,1020,1020,1020,0
20231206,170700,182442900,1020,1020,1020,1020,0
20231206,170600,182442900,1020,1020,1020,1020,0
20231206,170500,182442900,1020,1020,1020,1020,0
20231206,170400,182442900,1020,1020,1020,1020,0
20231206,170300,182442900,1020,1020,1020,1020,0
20231206,170200,182442900,1020,1020,1020,1020,0
20231206,170100,182442900,1020,1020,1020,1020,0
20231206,170000,182442900,1020,1020,1020,1020,2049
20231206,165900,182442900,1020,1020,1020,1020,0
20231206,165800,182442900,1020,1020,1020,1020,0
20231206,165700,182442900,1020,1020,1020,1020,0
20231206,165600,182442900,1020,1020,1020,1020,0
20231206,165500,182442900,1020,1020,1020,1020,0
20231206,165400,182442900,1020,1020,1020,1020,0
20231206,165300,182442900,1020,1020,1020,1020,0
20231206,165200,182442900,1020,1020,1020,1020,0
20231206,165100,182442900,1020,1020,1020,1020,0
20231206,165000,182442900,1020,1020,1020,1020,0
20231206,164900,182442900,1020,1020,1020,1020,0
20231206,164800,182442900,1020,1020,1020,1020,0
20231206,164700,182442900,1020,1020,1020,1020,0
20231206,164600,182442900,1020,1020,1020,1020,0
20231206,164500,182442900,1020,1020,1020,1020,0
20231206,164400,182442900,1020,1020,1020,1020,0
20231206,164300,182442900,1020,1020,1020,1020,0
20231206,164200,182442900,1020,1020,1020,1020,0
20231206,164100,182442900,1020,1020,1020,1020,0
20231206,164000,182442900,1020,1020,1020,1020,0
20231206,163900,182442900,1020,1020,1020,1020,0
20231206,163800,182442900,1020,1020,1020,1020,0
20231206,163700,182442900,1020,1020,1020,1020,0
20231206,163600,182442900,1020,1020,1020,1020,0
20231206,163500,182442900,1020,1020,1020,1020,0
20231206,163400,182442900,1020,1020,1020,1020,0
20231206,163300,182442900,1020,1020,1020,1020,0
20231206,163200,182442900,1020,1020,1020,1020,0
20231206,163100,182442900,1020,1020,1020,1020,0
20231206,163000,182442900,1020,1020,1020,1020,2049
20231206,162900,182442900,1020,1020,1020,1020,0
20231206,162800,182442900,1020,1020,1020,1020,0
20231206,162700,182442900,1020,1020,1020,1020,0
20231206,162600,182442900,1020,1020,1020,1020,0
20231206,162500,182442900,1020,1020,1020,1020,0
20231206,162400,182442900,1020,1020,1020,1020,0
20231206,162300,182442900,1020,1020,1020,1020,0
20231206,162200,182442900,1020,1020,1020,1020,0
20231206,162100,182442900,1020,1020,1020,1020,0
20231206,162000,182442900,1020,1020,1020,1020,0
20231206,161900,182442900,1020,1020,1020,1020,0
20231206,161800,182442900,1020,1020,1020,1020,0
20231206,161700,182442900,1020,1020,1020,1020,0
20231206,161600,182442900,1020,1020,1020,1020,0
20231206,161500,182442900,1020,1020,1020,1020,0
20231206,161400,182442900,1020,1020,1020,1020,0
20231206,161300,182442900,1020,1020,1020,1020,0
20231206,161200,182442900,1020,1020,1020,1020,0
20231206,161100,182442900,1020,1020,1020,1020,0
20231206,161000,182442900,1020,1020,1020,1020,0
20231206,160900,182442900,1020,1020,1020,1020,0
20231206,160800,182442900,1020,1020,1020,1020,0
20231206,160700,182442900,1020,1020,1020,1020,0
20231206,160600,182442900,1020,1020,1020,1020,0
20231206,160500,182442900,1020,1020,1020,1020,0
20231206,160400,182442900,1020,1020,1020,1020,0
20231206,160300,182442900,1020,1020,1020,1020,0
20231206,160200,182442900,1020,1020,1020,1020,0
20231206,160100,182442900,1020,1020,1020,1020,0
20231206,160000,182442900,1020,1020,1020,1020,2049
20231206,155900,182442900,1020,1020,1020,1020,0
20231206,155800,182442900,1020,1020,1020,1020,0
20231206,155700,182442900,1020,1020,1020,1020,0
20231206,155600,182442900,1020,1020,1020,1020,0
20231206,155500,182442900,1020,1020,1020,1020,0
20231206,155400,182442900,1020,1020,1020,1020,0
20231206,155300,182442900,1020,1020,1020,1020,0
20231206,155200,182442900,1020,1020,1020,1020,0
20231206,155100,182442900,1020,1020,1020,1020,0
20231206,155000,182442900,1020,1020,1020,1020,0
20231206,154900,182442900,1020,1020,1020,1020,0
20231206,154800,182442900,1020,1020,1020,1020,0
20231206,154700,182442900,1020,1020,1020,1020,0
20231206,154600,182442900,1020,1020,1020,1020,0
20231206,154500,182442900,1020,1020,1020,1020,0
20231206,154400,182442900,1020,1020,1020,1020,0
20231206,154300,182442900,1020,1020,1020,1020,0
20231206,154200,182442900,1020,1020,1020,1020,0
20231206,154100,182442900,1020,1020,1020,1020,0
20231206,154000,182442900,1020,1020,1020,1020,0
20231206,153900,182442900,1020,1020,1020,1020,0
20231206,153800,182442900,1020,1020,1020,1020,0
20231206,153700,182442900,1020,1020,1020,1020,0
20231206,153600,182442900,1020,1020,1020,1020,0
20231206,153500,182442900,1020,1020,1020,1020,0
20231206,153400,182442900,1020,1020,1020,1020,0
20231206,153300,182442900,1020,1020,1020,1020,0
20231206,153200,182442900,1020,1020,1020,1020,0
20231206,153100,182442900,1020,1020,1020,1020,0
20231206,153000,182442900,1020,1020,1020,1020,4098
20231206,152900,180352920,1019,1019,1019,1019,0
20231206,152800,180352920,1019,1019,1019,1019,0
20231206,152700,180352920,1019,1019,1019,1019,0
20231206,152600,180352920,1019,1019,1019,1019,0
20231206,152500,180352920,1019,1019,1019,1019,0
20231206,152400,180352920,1019,1019,1019,1019,0
20231206,152300,180352920,1019,1019,1019,1019,0
20231206,152200,180352920,1019,1019,1019,1019,0
20231206,152100,180352920,1019,1019,1019,1019,0
20231206,152000,180352920,1019,1019,1019,1019,0
20231206,151900,180352920,1019,1018,1019,1016,490
20231206,151800,179854638,1019,1019,1019,1019,17
20231206,151700,179837315,1018,1018,1018,1018,165
20231206,151600,179669345,1018,1016,1018,1016,261
20231206,151500,179404109,1016,1016,1016,1016,0
20231206,151400,179404109,1016,1016,1016,1016,12
20231206,151300,179391917,1014,1014,1014,1014,1771
20231206,151200,177596123,1016,1017,1018,1016,5273
20231206,151100,172237425,1017,1017,1017,1017,0
20231206,151000,172237425,1017,1017,1017,1017,0
20231206,150900,172237425,1017,1017,1017,1017,0
20231206,150800,172237425,1017,1017,1017,1017,48
20231206,150700,172188609,1017,1017,1017,1017,4
20231206,150600,172184541,1016,1017,1017,1016,1129
20231206,150500,171037348,1017,1017,1017,1017,3
20231206,150400,171034297,1016,1016,1016,1016,1111
20231206,150300,169905521,1016,1016,1016,1016,181
20231206,150200,169721625,1016,1016,1016,1016,29
20231206,150100,169692161,1016,1016,1016,1016,29
20231206,150000,169662697,1016,1016,1016,1016,409
20231206,145900,169247153,1016,1016,1016,1016,272
20231206,145800,168970801,1016,1016,1016,1016,1
20231206,145700,168969785,1016,1016,1016,1016,0
20231206,145600,168969785,1016,1016,1016,1016,100
20231206,145500,168868185,1016,1016,1016,1016,0
20231206,145400,168868185,1016,1016,1016,1016,970
20231206,145300,167882665,1016,1016,1016,1016,0
20231206,145200,167882665,1016,1016,1016,1016,0
20231206,145100,167882665,1016,1016,1016,1016,148
20231206,145000,167732297,1012,1012,1012,1012,0
20231206,144900,167732297,1012,1012,1012,1012,1418
20231206,144800,166297281,1012,1012,1012,1012,5
20231206,144700,166292221,1011,1011,1011,1011,0
20231206,144600,166292221,1011,1012,1012,1011,120
20231206,144500,166170881,1012,1011,1012,1011,609
20231206,144400,165555180,1012,1012,1012,1012,0
20231206,144300,165555180,1012,1012,1012,1012,20
20231206,144200,165534940,1012,1012,1012,1012,2
20231206,144100,165532916,1011,1011,1011,1011,72
20231206,144000,165460124,1012,1012,1012,1012,1880
20231206,143900,163557564,1012,1012,1012,1012,0
20231206,143800,163557564,1012,1012,1012,1012,1500
20231206,143700,162039564,1012,1012,1012,1012,0
20231206,143600,162039564,1012,1012,1012,1012,160
20231206,143500,161877644,1012,1012,1012,1012,0
20231206,143400,161877644,1012,1013,1013,1012,2000
20231206,143300,159852869,1015,1015,1015,1015,0
20231206,143200,159852869,1015,1013,1015,1013,101
20231206,143100,159750374,1013,1013,1013,1013,0
20231206,143000,159750374,1013,1013,1013,1013,0
20231206,142900,159750374,1013,1013,1013,1013,0
20231206,142800,159750374,1013,1013,1013,1013,0
20231206,142700,159750374,1013,1013,1013,1013,0
20231206,142600,159750374,1013,1013,1013,1013,22
20231206,142500,159728088,1013,1014,1014,1013,999
20231206,142400,158716099,1014,1014,1014,1014,1
20231206,142300,158715085,1014,1014,1014,1014,0
20231206,142200,158715085,1014,1015,1015,1014,298
20231206,142100,158412618,1014,1014,1014,1014,0
20231206,142000,158412618,1014,1014,1014,1014,101
20231206,141900,158310204,1011,1011,1011,1011,0
20231206,141800,158310204,1011,1011,1011,1011,0
20231206,141700,158310204,1011,1011,1011,1011,0
20231206,141600,158310204,1011,1011,1011,1011,0
20231206,141500,158310204,1011,1011,1011,1011,790
20231206,141400,157511514,1011,1011,1011,1011,0
20231206,141300,157511514,1011,1012,1012,1011,1450
20231206,141200,156045305,1012,1012,1012,1012,31
20231206,141100,156013933,1012,1012,1012,1012,0
20231206,141000,156013933,1012,1013,1013,1012,243
20231206,140900,155767805,1014,1013,1014,1013,222
20231206,140800,155542728,1014,1014,1014,1014,9
20231206,140700,155533602,1012,1012,1012,1012,3
20231206,140600,155530566,1012,1012,1012,1012,1000
20231206,140500,154518566,1012,1014,1014,1012,344
20231206,140400,154170118,1015,1015,1015,1015,9
20231206,140300,154160983,1014,1014,1014,1014,0
20231206,140200,154160983,1014,1014,1014,1014,31
20231206,140100,154129549,1015,1015,1015,1015,103
20231206,140000,154025004,1016,1016,1016,1016,0
20231206,135900,154025004,1016,1015,1016,1015,194
20231206,135800,153827901,1016,1016,1016,1016,0
20231206,135700,153827901,1016,1016,1016,1016,0
20231206,135600,153827901,1016,1016,1016,1016,0
20231206,135500,153827901,1016,1016,1016,1016,500
20231206,135400,153319901,1016,1016,1016,1016,500
20231206,135300,152811901,1012,1012,1012,1012,0
20231206,135200,152811901,1012,1015,1015,1012,3193
20231206,135100,149576792,1016,1016,1016,1016,0
20231206,135000,149576792,1016,1016,1016,1016,0
20231206,134900,149576792,1016,1016,1016,1016,1200
20231206,134800,148357592,1016,1016,1016,1016,0
20231206,134700,148357592,1016,1016,1016,1016,36
20231206,134600,148321016,1014,1014,1014,1014,0
20231206,134500,148321016,1014,1014,1014,1014,0
20231206,134400,148321016,1014,1014,1014,1014,151
20231206,134300,148167902,1016,1016,1016,1016,50
20231206,134200,148117102,1015,1015,1015,1015,0
20231206,134100,148117102,1015,1015,1015,1015,0
20231206,134000,148117102,1015,1015,1015,1015,4
20231206,133900,148113042,1014,1015,1015,1014,564
20231206,133800,147541112,1015,1015,1015,1015,33
20231206,133700,147507617,1016,1017,1017,1016,822
20231206,133600,146671657,1017,1018,1018,1017,101
20231206,133500,146568872,1018,1018,1018,1018,0
20231206,133400,146568872,1018,1018,1018,1018,0
20231206,133300,146568872,1018,1018,1018,1018,2255
20231206,133200,144273282,1021,1021,1021,1021,0
20231206,133100,144273282,1021,1021,1021,1021,0
20231206,133000,144273282,1021,1021,1021,1021,0
20231206,132900,144273282,1021,1021,1021,1021,0
20231206,132800,144273282,1021,1021,1021,1021,0
20231206,132700,144273282,1021,1021,1021,1021,375
20231206,132600,143890407,1021,1021,1021,1021,25
20231206,132500,143864882,1019,1019,1019,1019,325
20231206,132400,143533707,1019,1019,1019,1019,3
20231206,132300,143530650,1019,1018,1019,1018,35
20231206,132200,143495019,1018,1020,1020,1018,248
20231206,132100,143242301,1020,1020,1020,1020,34
20231206,132000,143207621,1021,1021,1021,1020,386
20231206,131900,142813848,1021,1020,1021,1020,119
20231206,131800,142692350,1020,1020,1020,1020,133
20231206,131700,142556690,1020,1020,1020,1020,34
20231206,131600,142522010,1020,1020,1020,1020,56
20231206,131500,142464890,1022,1021,1022,1020,217
20231206,131400,142243194,1021,1021,1021,1021,0
20231206,131300,142243194,1021,1021,1021,1021,1
20231206,131200,142242173,1022,1022,1022,1022,0
20231206,131100,142242173,1022,1022,1022,1022,0
20231206,131000,142242173,1022,1022,1022,1022,7
20231206,130900,142235019,1022,1022,1022,1022,0
20231206,130800,142235019,1022,1022,1022,1022,0
20231206,130700,142235019,1022,1022,1022,1022,0
20231206,130600,142235019,1022,1022,1022,1022,0
20231206,130500,142235019,1022,1021,1022,1021,5
20231206,130400,142229911,1022,1021,1022,1021,2
20231206,130300,142227868,1020,1020,1020,1020,0
20231206,130200,142227868,1020,1020,1020,1020,0
20231206,130100,142227868,1020,1020,1020,1020,50
20231206,130000,142176868,1020,1020,1020,1020,0
20231206,125900,142176868,1020,1020,1020,1020,125
20231206,125800,142049368,1020,1020,1020,1020,0
20231206,125700,142049368,1020,1018,1020,1018,2
20231206,125600,142047330,1014,1014,1014,1014,0
20231206,125500,142047330,1014,1014,1014,1014,0
20231206,125400,142047330,1014,1014,1014,1014,0
20231206,125300,142047330,1014,1014,1014,1014,0
20231206,125200,142047330,1014,1014,1014,1014,0
20231206,125100,142047330,1014,1014,1014,1014,0
20231206,125000,142047330,1014,1014,1014,1014,32
20231206,124900,142014882,1020,1020,1020,1020,0
20231206,124800,142014882,1020,1013,1020,1013,215
20231206,124700,141795729,1013,1013,1013,1013,238
20231206,124600,141554635,1019,1019,1019,1019,0
20231206,124500,141554635,1019,1019,1019,1019,192
20231206,124400,141358987,1020,1020,1020,1020,0
20231206,124300,141358987,1020,1020,1020,1020,0
20231206,124200,141358987,1020,1020,1020,1020,0
20231206,124100,141358987,1020,1020,1020,1020,0
20231206,124000,141358987,1020,1020,1020,1020,5
20231206,123900,141353887,1020,1020,1020,1020,0
20231206,123800,141353887,1020,1020,1020,1020,1
20231206,123700,141352867,1012,1012,1012,1012,0
20231206,123600,141352867,1012,1012,1012,1012,1000
20231206,123500,140340867,1013,1020,1020,1013,102
20231206,123400,140237527,1020,1020,1020,1020,3
20231206,123300,140234467,1014,1014,1014,1014,401
20231206,123200,139827853,1012,1012,1012,1012,0
20231206,123100,139827853,1012,1012,1012,1012,5
20231206,123000,139822793,1012,1012,1012,1012,0
20231206,122900,139822793,1012,1015,1015,1012,1536
20231206,122800,138268322,1015,1015,1015,1015,0
20231206,122700,138268322,1015,1015,1015,1015,0
20231206,122600,138268322,1015,1015,1015,1015,0
20231206,122500,138268322,1015,1014,1015,1012,1041
20231206,122400,137213906,1015,1015,1015,1015,1
20231206,122300,137212891,1014,1014,1014,1014,0
20231206,122200,137212891,1014,1014,1014,1014,0
20231206,122100,137212891,1014,1014,1014,1014,0
20231206,122000,137212891,1014,1014,1014,1014,11
20231206,121900,137201737,1015,1015,1015,1015,2
20231206,121800,137199707,1016,1016,1016,1016,0
20231206,121700,137199707,1016,1016,1016,1016,0
20231206,121600,137199707,1016,1016,1016,1016,0
20231206,121500,137199707,1016,1016,1016,1016,1
20231206,121400,137198691,1015,1015,1015,1015,4
20231206,121300,137194631,1015,1015,1015,1015,1
20231206,121200,137193616,1016,1016,1016,1016,20
20231206,121100,137173296,1016,1016,1016,1016,0
20231206,121000,137173296,1016,1016,1016,1016,2144
20231206,120900,134994992,1016,1019,1019,1016,108
20231206,120800,134885090,1016,1016,1016,1016,600
20231206,120700,134275490,1016,1016,1016,1016,300
20231206,120600,133970690,1020,1020,1020,1020,0
20231206,120500,133970690,1020,1020,1020,1020,172
20231206,120400,133795250,1020,1020,1020,1020,250
20231206,120300,133540250,1020,1020,1020,1020,0
20231206,120200,133540250,1020,1020,1020,1020,4
20231206,120100,133536170,1016,1016,1016,1016,0
20231206,120000,133536170,1016,1016,1016,1016,20
20231206,115900,133515850,1020,1020,1020,1020,0
20231206,115800,133515850,1020,1020,1020,1020,0
20231206,115700,133515850,1020,1020,1020,1020,0
20231206,115600,133515850,1020,1020,1020,1020,1
20231206,115500,133514830,1010,1020,1020,1010,1224
20231206,115400,132276868,1021,1022,1022,1021,4
20231206,115300,132272782,1023,1022,1024,1022,5
20231206,115200,132267668,1022,1022,1022,1022,7
20231206,115100,132260514,1022,1023,1023,1022,19
20231206,115000,132241080,1023,1022,1024,1022,1105
20231206,114900,131111566,1022,1023,1024,1020,13
20231206,114800,131098276,1024,1022,1024,1012,383
20231206,114700,130709535,1021,1015,1021,1015,286
20231206,114600,130418828,1015,1015,1015,1015,10
20231206,114500,130408678,1015,1015,1015,1015,0
20231206,114400,130408678,1015,1015,1015,1015,0
20231206,114300,130408678,1015,1015,1015,1015,0
20231206,114200,130408678,1015,1015,1015,1015,926
20231206,114100,129468788,1015,1015,1015,1015,1
20231206,114000,129467773,1015,1015,1015,1015,2063
20231206,113900,127373828,1015,1015,1015,1015,186
20231206,113800,127185038,1011,1011,1011,1011,0
20231206,113700,127185038,1011,1011,1011,1011,0
20231206,113600,127185038,1011,1011,1011,1011,0
20231206,113500,127185038,1011,1011,1011,1011,0
20231206,113400,127185038,1011,1011,1011,1011,225
20231206,113300,126957563,1015,1014,1015,1014,2
20231206,113200,126955534,1015,1015,1015,1015,0
20231206,113100,126955534,1015,1015,1015,1015,0
20231206,113000,126955534,1015,1015,1015,1015,0
20231206,112900,126955534,1015,1015,1015,1015,2
20231206,112800,126953504,1015,1015,1015,1015,100
20231206,112700,126852004,1015,1015,1015,1015,0
20231206,112600,126852004,1015,1015,1015,1015,1
20231206,112500,126850989,1011,1015,1015,1011,2
20231206,112400,126848963,1015,1015,1015,1015,1
20231206,112300,126847948,1011,1011,1011,1011,0
20231206,112200,126847948,1011,1015,1015,1011,135
20231206,112100,126711103,1015,1015,1015,1015,623
20231206,112000,126078758,1015,1015,1015,1015,1
20231206,111900,126077743,1012,1012,1012,1012,597
20231206,111800,125473579,1012,1011,1012,1011,1323
20231206,111700,124134759,1011,1011,1011,1011,0
20231206,111600,124134759,1011,1011,1011,1011,0
20231206,111500,124134759,1011,1011,1011,1011,0
20231206,111400,124134759,1011,1011,1011,1011,0
20231206,111300,124134759,1011,1011,1011,1011,500
20231206,111200,123629259,1011,1011,1011,1011,336
20231206,111100,123289563,1011,1012,1014,1011,856
20231206,111000,122423664,1014,1013,1014,1013,3000
20231206,110900,119382164,1012,1012,1012,1012,0
20231206,110800,119382164,1012,1012,1013,1012,162
20231206,110700,119218065,1012,1012,1012,1012,77
20231206,110600,119140141,1013,1013,1013,1013,1
20231206,110500,119139128,1012,1012,1012,1012,48
20231206,110400,119090552,1012,1012,1012,1012,0
20231206,110300,119090552,1012,1012,1012,1012,0
20231206,110200,119090552,1012,1012,1012,1012,60
20231206,110100,119029832,1012,1013,1013,1012,17
20231206,110000,119012627,1014,1014,1014,1014,142
20231206,105900,118868639,1014,1014,1014,1014,84
20231206,105800,118783463,1013,1013,1013,1013,60
20231206,105700,118722683,1013,1013,1013,1013,0
20231206,105600,118722683,1013,1013,1013,1013,0
20231206,105500,118722683,1013,1013,1013,1013,0
20231206,105400,118722683,1013,1014,1014,1013,207
20231206,105300,118512991,1014,1014,1014,1014,0
20231206,105200,118512991,1014,1013,1014,1012,1803
20231206,105100,116688352,1014,1014,1014,1014,283
20231206,105000,116401390,1014,1014,1014,1014,0
20231206,104900,116401390,1014,1014,1014,1014,3
20231206,104800,116398348,1014,1014,1014,1014,2
20231206,104700,116396320,1009,1009,1009,1009,0
20231206,104600,116396320,1009,1014,1014,1009,2369
20231206,104500,114005994,1012,1012,1012,1012,1
20231206,104400,114004982,1008,1010,1010,1008,3304
20231206,104300,110668100,1010,1010,1010,1010,0
20231206,104200,110668100,1010,1010,1010,1010,0
20231206,104100,110668100,1010,1010,1010,1010,20
20231206,104000,110647900,1010,1010,1010,1010,0
20231206,103900,110647900,1010,1010,1010,1007,207
20231206,103800,110438843,1010,1010,1010,1010,100
20231206,103700,110337843,1010,1009,1010,1005,5382
20231206,103600,104904513,1005,1010,1010,1005,2501
20231206,103500,102389328,1009,1011,1011,1009,1266
20231206,103400,101111409,1010,1010,1010,1010,2
20231206,103300,101109389,1011,1011,1011,1011,11
20231206,103200,101098268,1011,1010,1011,1010,150
20231206,103100,100946750,1007,1006,1007,1005,33
20231206,103000,100913534,1005,1005,1005,1005,15176
20231206,102900,85661654,1005,1005,1005,1005,0
20231206,102800,85661654,1005,1005,1005,1001,2318
20231206,102700,83339650,1005,1013,1013,1005,1000
20231206,102600,82334547,1005,1005,1005,1005,0
20231206,102500,82334547,1005,1005,1005,1005,0
20231206,102400,82334547,1005,1007,1007,1005,2821
20231206,102300,79498683,1005,1008,1008,1005,2000
20231206,102200,77486854,1008,1008,1008,1008,0
20231206,102100,77486854,1008,1009,1009,1008,2388
20231206,102000,75078134,1009,1010,1010,1009,257
20231206,101900,74818803,1009,1008,1009,1008,1312
20231206,101800,73495254,1008,1013,1013,1008,10902
20231206,101700,62488714,1013,1014,1014,1013,1660
20231206,101600,60806460,1014,1014,1014,1014,70
20231206,101500,60735480,1019,1019,1019,1019,0
20231206,101400,60735480,1019,1019,1019,1019,115
20231206,101300,60618295,1014,1014,1014,1014,0
20231206,101200,60618295,1014,1014,1014,1014,0
20231206,101100,60618295,1014,1014,1014,1014,5869
20231206,101000,54667129,1014,1014,1014,1014,1
20231206,100900,54666115,1020,1020,1020,1020,1708
20231206,100800,52923955,1020,1020,1020,1020,201
20231206,100700,52718935,1012,1019,1019,1012,4560
20231206,100600,48090374,1019,1019,1019,1019,104
20231206,100500,47984398,1019,1019,1019,1019,45
20231206,100400,47938543,1019,1019,1019,1019,1002
20231206,100300,46917505,1020,1025,1025,1020,956
20231206,100200,45942380,1021,1025,1025,1021,311
20231206,100100,45624413,1025,1023,1025,1023,605
20231206,100000,45005496,1024,1024,1024,1024,0
20231206,095900,45005496,1024,1024,1024,1024,0
20231206,095800,45005496,1024,1024,1024,1024,1
20231206,095700,45004472,1026,1026,1026,1026,0
20231206,095600,45004472,1026,1026,1026,1026,0
20231206,095500,45004472,1026,1026,1026,1026,14
20231206,095400,44990108,1026,1026,1026,1026,1
20231206,095300,44989082,1024,1024,1026,1024,101
20231206,095200,44885656,1025,1027,1027,1025,1442
20231206,095100,43406606,1027,1027,1027,1027,0
20231206,095000,43406606,1027,1027,1027,1027,0
20231206,094900,43406606,1027,1027,1027,1027,0
20231206,094800,43406606,1027,1027,1027,1027,0
20231206,094700,43406606,1027,1027,1027,1025,1350
20231206,094600,42020256,1027,1027,1027,1027,2
20231206,094500,42018202,1027,1027,1027,1027,150
20231206,094400,41864152,1025,1025,1025,1025,0
20231206,094300,41864152,1025,1020,1025,1020,1353
20231206,094200,40483592,1019,1024,1024,1019,1420
20231206,094100,39032182,1025,1025,1025,1025,19
20231206,094000,39012707,1025,1025,1025,1025,100
20231206,093900,38910207,1026,1027,1027,1026,22
20231206,093800,38887623,1027,1026,1027,1026,35
20231206,093700,38851712,1024,1024,1024,1024,42
20231206,093600,38808704,1022,1022,1022,1022,0
20231206,093500,38808704,1022,1022,1022,1022,0
20231206,093400,38808704,1022,1024,1024,1022,953
20231206,093300,37833901,1024,1024,1024,1024,13
20231206,093200,37820589,1024,1024,1024,1024,17
20231206,093100,37803181,1024,1024,1024,1024,1283
20231206,093000,36489389,1022,1021,1022,1021,398
20231206,092900,36082984,1018,1018,1018,1018,61
20231206,092800,36020886,1018,1021,1021,1018,300
20231206,092700,35715186,1021,1021,1021,1021,100
20231206,092600,35613086,1021,1021,1021,1021,1
20231206,092500,35612065,1021,1021,1021,1013,1433
20231206,092400,34155045,1021,1021,1021,1021,249
20231206,092300,33900816,1020,1020,1020,1020,2001
20231206,092200,31859796,1018,1019,1019,1018,124
20231206,092100,31733511,1019,1019,1019,1013,768
20231206,092000,30952119,1019,1016,1019,1016,1362
20231206,091900,29568252,1015,1019,1019,1015,1542
20231206,091800,28000657,1019,1020,1027,1019,1494
20231206,091700,26476969,1018,1018,1018,1018,201
20231206,091600,26272351,1028,1029,1030,1019,5100
20231206,091500,21054318,1019,1022,1022,1019,497
20231206,091400,20547133,1026,1030,1030,1023,2666
20231206,091300,17808823,1036,1030,1036,1030,211
20231206,091200,17590419,1028,1028,1028,1028,0
20231206,091100,17590419,1028,1036,1036,1025,3087
20231206,091000,14416775,1037,1037,1037,1037,0
20231206,090900,14416775,1037,1029,1037,1028,35
20231206,090800,14380738,1035,1032,1035,1032,401
20231206,090700,13966903,1034,1034,1034,1034,1
20231206,090600,13965869,1035,1038,1038,1035,114
20231206,090500,13847567,1038,1033,1038,1029,5311
20231206,090400,8367840,1040,1038,1040,1038,1126
20231206,090300,7196812,1040,1041,1041,1040,550
20231206,090200,6624802,1041,1041,1041,1041,1000
20231206,090100,5583802,1042,1039,1042,1039,1000
20231206,090000,4542809,1031,1041,1041,1031,4380