KissMeData/200230/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,202900,137292812,1027,1027,1027,1027,5703
20231207,202800,137292812,1027,1027,1027,1027,0
20231207,202700,137292812,1027,1027,1027,1027,0
20231207,202600,137292812,1027,1027,1027,1027,0
20231207,202500,137292812,1027,1027,1027,1027,0
20231207,202400,137292812,1027,1027,1027,1027,0
20231207,202300,137292812,1027,1027,1027,1027,0
20231207,202200,137292812,1027,1027,1027,1027,0
20231207,202100,137292812,1027,1027,1027,1027,0
20231207,202000,137292812,1027,1027,1027,1027,0
20231207,201900,137292812,1027,1027,1027,1027,0
20231207,201800,137292812,1027,1027,1027,1027,0
20231207,201700,137292812,1027,1027,1027,1027,0
20231207,201600,137292812,1027,1027,1027,1027,0
20231207,201500,137292812,1027,1027,1027,1027,0
20231207,201400,137292812,1027,1027,1027,1027,0
20231207,201300,137292812,1027,1027,1027,1027,0
20231207,201200,137292812,1027,1027,1027,1027,0
20231207,201100,137292812,1027,1027,1027,1027,0
20231207,201000,137292812,1027,1027,1027,1027,0
20231207,200900,137292812,1027,1027,1027,1027,0
20231207,200800,137292812,1027,1027,1027,1027,0
20231207,200700,137292812,1027,1027,1027,1027,0
20231207,200600,137292812,1027,1027,1027,1027,0
20231207,200500,137292812,1027,1027,1027,1027,0
20231207,200400,137292812,1027,1027,1027,1027,0
20231207,200300,137292812,1027,1027,1027,1027,0
20231207,200200,137292812,1027,1027,1027,1027,0
20231207,200100,137292812,1027,1027,1027,1027,0
20231207,200000,137292812,1027,1027,1027,1027,0
20231207,195900,137292812,1027,1027,1027,1027,5703
20231207,195800,137292812,1027,1027,1027,1027,0
20231207,195700,137292812,1027,1027,1027,1027,0
20231207,195600,137292812,1027,1027,1027,1027,0
20231207,195500,137292812,1027,1027,1027,1027,0
20231207,195400,137292812,1027,1027,1027,1027,0
20231207,195300,137292812,1027,1027,1027,1027,0
20231207,195200,137292812,1027,1027,1027,1027,0
20231207,195100,137292812,1027,1027,1027,1027,0
20231207,195000,137292812,1027,1027,1027,1027,0
20231207,194900,137292812,1027,1027,1027,1027,0
20231207,194800,137292812,1027,1027,1027,1027,0
20231207,194700,137292812,1027,1027,1027,1027,0
20231207,194600,137292812,1027,1027,1027,1027,0
20231207,194500,137292812,1027,1027,1027,1027,0
20231207,194400,137292812,1027,1027,1027,1027,0
20231207,194300,137292812,1027,1027,1027,1027,0
20231207,194200,137292812,1027,1027,1027,1027,0
20231207,194100,137292812,1027,1027,1027,1027,0
20231207,194000,137292812,1027,1027,1027,1027,0
20231207,193900,137292812,1027,1027,1027,1027,0
20231207,193800,137292812,1027,1027,1027,1027,0
20231207,193700,137292812,1027,1027,1027,1027,0
20231207,193600,137292812,1027,1027,1027,1027,0
20231207,193500,137292812,1027,1027,1027,1027,0
20231207,193400,137292812,1027,1027,1027,1027,0
20231207,193300,137292812,1027,1027,1027,1027,0
20231207,193200,137292812,1027,1027,1027,1027,0
20231207,193100,137292812,1027,1027,1027,1027,0
20231207,193000,137292812,1027,1027,1027,1027,0
20231207,192900,137292812,1027,1027,1027,1027,5703
20231207,192800,137292812,1027,1027,1027,1027,0
20231207,192700,137292812,1027,1027,1027,1027,0
20231207,192600,137292812,1027,1027,1027,1027,0
20231207,192500,137292812,1027,1027,1027,1027,0
20231207,192400,137292812,1027,1027,1027,1027,0
20231207,192300,137292812,1027,1027,1027,1027,0
20231207,192200,137292812,1027,1027,1027,1027,0
20231207,192100,137292812,1027,1027,1027,1027,0
20231207,192000,137292812,1027,1027,1027,1027,0
20231207,191900,137292812,1027,1027,1027,1027,0
20231207,191800,137292812,1027,1027,1027,1027,0
20231207,191700,137292812,1027,1027,1027,1027,0
20231207,191600,137292812,1027,1027,1027,1027,0
20231207,191500,137292812,1027,1027,1027,1027,0
20231207,191400,137292812,1027,1027,1027,1027,0
20231207,191300,137292812,1027,1027,1027,1027,0
20231207,191200,137292812,1027,1027,1027,1027,0
20231207,191100,137292812,1027,1027,1027,1027,0
20231207,191000,137292812,1027,1027,1027,1027,0
20231207,190900,137292812,1027,1027,1027,1027,0
20231207,190800,137292812,1027,1027,1027,1027,0
20231207,190700,137292812,1027,1027,1027,1027,0
20231207,190600,137292812,1027,1027,1027,1027,0
20231207,190500,137292812,1027,1027,1027,1027,0
20231207,190400,137292812,1027,1027,1027,1027,0
20231207,190300,137292812,1027,1027,1027,1027,0
20231207,190200,137292812,1027,1027,1027,1027,0
20231207,190100,137292812,1027,1027,1027,1027,0
20231207,190000,137292812,1027,1027,1027,1027,0
20231207,185900,137292812,1027,1027,1027,1027,5703
20231207,185800,137292812,1027,1027,1027,1027,0
20231207,185700,137292812,1027,1027,1027,1027,0
20231207,185600,137292812,1027,1027,1027,1027,0
20231207,185500,137292812,1027,1027,1027,1027,0
20231207,185400,137292812,1027,1027,1027,1027,0
20231207,185300,137292812,1027,1027,1027,1027,0
20231207,185200,137292812,1027,1027,1027,1027,0
20231207,185100,137292812,1027,1027,1027,1027,0
20231207,185000,137292812,1027,1027,1027,1027,0
20231207,184900,137292812,1027,1027,1027,1027,0
20231207,184800,137292812,1027,1027,1027,1027,0
20231207,184700,137292812,1027,1027,1027,1027,0
20231207,184600,137292812,1027,1027,1027,1027,0
20231207,184500,137292812,1027,1027,1027,1027,0
20231207,184400,137292812,1027,1027,1027,1027,0
20231207,184300,137292812,1027,1027,1027,1027,0
20231207,184200,137292812,1027,1027,1027,1027,0
20231207,184100,137292812,1027,1027,1027,1027,0
20231207,184000,137292812,1027,1027,1027,1027,0
20231207,183900,137292812,1027,1027,1027,1027,0
20231207,183800,137292812,1027,1027,1027,1027,0
20231207,183700,137292812,1027,1027,1027,1027,0
20231207,183600,137292812,1027,1027,1027,1027,0
20231207,183500,137292812,1027,1027,1027,1027,0
20231207,183400,137292812,1027,1027,1027,1027,0
20231207,183300,137292812,1027,1027,1027,1027,0
20231207,183200,137292812,1027,1027,1027,1027,0
20231207,183100,137292812,1027,1027,1027,1027,0
20231207,183000,137292812,1027,1027,1027,1027,0
20231207,182900,137292812,1027,1027,1027,1027,5703
20231207,182800,137292812,1027,1027,1027,1027,0
20231207,182700,137292812,1027,1027,1027,1027,0
20231207,182600,137292812,1027,1027,1027,1027,0
20231207,182500,137292812,1027,1027,1027,1027,0
20231207,182400,137292812,1027,1027,1027,1027,0
20231207,182300,137292812,1027,1027,1027,1027,0
20231207,182200,137292812,1027,1027,1027,1027,0
20231207,182100,137292812,1027,1027,1027,1027,0
20231207,182000,137292812,1027,1027,1027,1027,0
20231207,181900,137292812,1027,1027,1027,1027,0
20231207,181800,137292812,1027,1027,1027,1027,0
20231207,181700,137292812,1027,1027,1027,1027,0
20231207,181600,137292812,1027,1027,1027,1027,0
20231207,181500,137292812,1027,1027,1027,1027,0
20231207,181400,137292812,1027,1027,1027,1027,0
20231207,181300,137292812,1027,1027,1027,1027,0
20231207,181200,137292812,1027,1027,1027,1027,0
20231207,181100,137292812,1027,1027,1027,1027,0
20231207,181000,137292812,1027,1027,1027,1027,0
20231207,180900,137292812,1027,1027,1027,1027,0
20231207,180800,137292812,1027,1027,1027,1027,0
20231207,180700,137292812,1027,1027,1027,1027,0
20231207,180600,137292812,1027,1027,1027,1027,0
20231207,180500,137292812,1027,1027,1027,1027,0
20231207,180400,137292812,1027,1027,1027,1027,0
20231207,180300,137292812,1027,1027,1027,1027,0
20231207,180200,137292812,1027,1027,1027,1027,0
20231207,180100,137292812,1027,1027,1027,1027,0
20231207,180000,137292812,1027,1027,1027,1027,0
20231207,175900,137292812,1027,1027,1027,1027,5703
20231207,175800,137292812,1027,1027,1027,1027,0
20231207,175700,137292812,1027,1027,1027,1027,0
20231207,175600,137292812,1027,1027,1027,1027,0
20231207,175500,137292812,1027,1027,1027,1027,0
20231207,175400,137292812,1027,1027,1027,1027,0
20231207,175300,137292812,1027,1027,1027,1027,0
20231207,175200,137292812,1027,1027,1027,1027,0
20231207,175100,137292812,1027,1027,1027,1027,0
20231207,175000,137292812,1027,1027,1027,1027,0
20231207,174900,137292812,1027,1027,1027,1027,0
20231207,174800,137292812,1027,1027,1027,1027,0
20231207,174700,137292812,1027,1027,1027,1027,0
20231207,174600,137292812,1027,1027,1027,1027,0
20231207,174500,137292812,1027,1027,1027,1027,0
20231207,174400,137292812,1027,1027,1027,1027,0
20231207,174300,137292812,1027,1027,1027,1027,0
20231207,174200,137292812,1027,1027,1027,1027,0
20231207,174100,137292812,1027,1027,1027,1027,0
20231207,174000,137292812,1027,1027,1027,1027,0
20231207,173900,137292812,1027,1027,1027,1027,0
20231207,173800,137292812,1027,1027,1027,1027,0
20231207,173700,137292812,1027,1027,1027,1027,0
20231207,173600,137292812,1027,1027,1027,1027,0
20231207,173500,137292812,1027,1027,1027,1027,0
20231207,173400,137292812,1027,1027,1027,1027,0
20231207,173300,137292812,1027,1027,1027,1027,0
20231207,173200,137292812,1027,1027,1027,1027,0
20231207,173100,137292812,1027,1027,1027,1027,0
20231207,173000,137292812,1027,1027,1027,1027,0
20231207,172900,137292812,1027,1027,1027,1027,5703
20231207,172800,137292812,1027,1027,1027,1027,0
20231207,172700,137292812,1027,1027,1027,1027,0
20231207,172600,137292812,1027,1027,1027,1027,0
20231207,172500,137292812,1027,1027,1027,1027,0
20231207,172400,137292812,1027,1027,1027,1027,0
20231207,172300,137292812,1027,1027,1027,1027,0
20231207,172200,137292812,1027,1027,1027,1027,0
20231207,172100,137292812,1027,1027,1027,1027,0
20231207,172000,137292812,1027,1027,1027,1027,0
20231207,171900,137292812,1027,1027,1027,1027,0
20231207,171800,137292812,1027,1027,1027,1027,0
20231207,171700,137292812,1027,1027,1027,1027,0
20231207,171600,137292812,1027,1027,1027,1027,0
20231207,171500,137292812,1027,1027,1027,1027,0
20231207,171400,137292812,1027,1027,1027,1027,0
20231207,171300,137292812,1027,1027,1027,1027,0
20231207,171200,137292812,1027,1027,1027,1027,0
20231207,171100,137292812,1027,1027,1027,1027,0
20231207,171000,137292812,1027,1027,1027,1027,0
20231207,170900,137292812,1027,1027,1027,1027,0
20231207,170800,137292812,1027,1027,1027,1027,0
20231207,170700,137292812,1027,1027,1027,1027,0
20231207,170600,137292812,1027,1027,1027,1027,0
20231207,170500,137292812,1027,1027,1027,1027,0
20231207,170400,137292812,1027,1027,1027,1027,0
20231207,170300,137292812,1027,1027,1027,1027,0
20231207,170200,137292812,1027,1027,1027,1027,0
20231207,170100,137292812,1027,1027,1027,1027,0
20231207,170000,137292812,1027,1027,1027,1027,0
20231207,165900,137292812,1027,1027,1027,1027,5703
20231207,165800,137292812,1027,1027,1027,1027,0
20231207,165700,137292812,1027,1027,1027,1027,0
20231207,165600,137292812,1027,1027,1027,1027,0
20231207,165500,137292812,1027,1027,1027,1027,0
20231207,165400,137292812,1027,1027,1027,1027,0
20231207,165300,137292812,1027,1027,1027,1027,0
20231207,165200,137292812,1027,1027,1027,1027,0
20231207,165100,137292812,1027,1027,1027,1027,0
20231207,165000,137292812,1027,1027,1027,1027,0
20231207,164900,137292812,1027,1027,1027,1027,0
20231207,164800,137292812,1027,1027,1027,1027,0
20231207,164700,137292812,1027,1027,1027,1027,0
20231207,164600,137292812,1027,1027,1027,1027,0
20231207,164500,137292812,1027,1027,1027,1027,0
20231207,164400,137292812,1027,1027,1027,1027,0
20231207,164300,137292812,1027,1027,1027,1027,0
20231207,164200,137292812,1027,1027,1027,1027,0
20231207,164100,137292812,1027,1027,1027,1027,0
20231207,164000,137292812,1027,1027,1027,1027,0
20231207,163900,137292812,1027,1027,1027,1027,0
20231207,163800,137292812,1027,1027,1027,1027,0
20231207,163700,137292812,1027,1027,1027,1027,0
20231207,163600,137292812,1027,1027,1027,1027,0
20231207,163500,137292812,1027,1027,1027,1027,0
20231207,163400,137292812,1027,1027,1027,1027,0
20231207,163300,137292812,1027,1027,1027,1027,0
20231207,163200,137292812,1027,1027,1027,1027,0
20231207,163100,137292812,1027,1027,1027,1027,0
20231207,163000,137292812,1027,1027,1027,1027,0
20231207,162900,137292812,1027,1027,1027,1027,5703
20231207,162800,137292812,1027,1027,1027,1027,0
20231207,162700,137292812,1027,1027,1027,1027,0
20231207,162600,137292812,1027,1027,1027,1027,0
20231207,162500,137292812,1027,1027,1027,1027,0
20231207,162400,137292812,1027,1027,1027,1027,0
20231207,162300,137292812,1027,1027,1027,1027,0
20231207,162200,137292812,1027,1027,1027,1027,0
20231207,162100,137292812,1027,1027,1027,1027,0
20231207,162000,137292812,1027,1027,1027,1027,0
20231207,161900,137292812,1027,1027,1027,1027,0
20231207,161800,137292812,1027,1027,1027,1027,0
20231207,161700,137292812,1027,1027,1027,1027,0
20231207,161600,137292812,1027,1027,1027,1027,0
20231207,161500,137292812,1027,1027,1027,1027,0
20231207,161400,137292812,1027,1027,1027,1027,0
20231207,161300,137292812,1027,1027,1027,1027,0
20231207,161200,137292812,1027,1027,1027,1027,0
20231207,161100,137292812,1027,1027,1027,1027,0
20231207,161000,137292812,1027,1027,1027,1027,0
20231207,160900,137292812,1027,1027,1027,1027,0
20231207,160800,137292812,1027,1027,1027,1027,0
20231207,160700,137292812,1027,1027,1027,1027,0
20231207,160600,137292812,1027,1027,1027,1027,0
20231207,160500,137292812,1027,1027,1027,1027,0
20231207,160400,137292812,1027,1027,1027,1027,0
20231207,160300,137292812,1027,1027,1027,1027,0
20231207,160200,137292812,1027,1027,1027,1027,0
20231207,160100,137292812,1027,1027,1027,1027,0
20231207,160000,137292812,1027,1027,1027,1027,0
20231207,155900,137292812,1027,1027,1027,1027,5703
20231207,155800,137292812,1027,1027,1027,1027,0
20231207,155700,137292812,1027,1027,1027,1027,0
20231207,155600,137292812,1027,1027,1027,1027,0
20231207,155500,137292812,1027,1027,1027,1027,0
20231207,155400,137292812,1027,1027,1027,1027,0
20231207,155300,137292812,1027,1027,1027,1027,0
20231207,155200,137292812,1027,1027,1027,1027,0
20231207,155100,137292812,1027,1027,1027,1027,0
20231207,155000,137292812,1027,1027,1027,1027,0
20231207,154900,137292812,1027,1027,1027,1027,0
20231207,154800,137292812,1027,1027,1027,1027,0
20231207,154700,137292812,1027,1027,1027,1027,0
20231207,154600,137292812,1027,1027,1027,1027,0
20231207,154500,137292812,1027,1027,1027,1027,0
20231207,154400,137292812,1027,1027,1027,1027,0
20231207,154300,137292812,1027,1027,1027,1027,0
20231207,154200,137292812,1027,1027,1027,1027,0
20231207,154100,137292812,1027,1027,1027,1027,0
20231207,154000,137292812,1027,1027,1027,1027,0
20231207,153900,137292812,1027,1027,1027,1027,0
20231207,153800,137292812,1027,1027,1027,1027,0
20231207,153700,137292812,1027,1027,1027,1027,0
20231207,153600,137292812,1027,1027,1027,1027,0
20231207,153500,137292812,1027,1027,1027,1027,0
20231207,153400,137292812,1027,1027,1027,1027,0
20231207,153300,137292812,1027,1027,1027,1027,0
20231207,153200,137292812,1027,1027,1027,1027,0
20231207,153100,137292812,1027,1027,1027,1027,0
20231207,153000,137292812,1027,1027,1027,1027,5703
20231207,152900,131435831,1022,1022,1022,1022,0
20231207,152800,131435831,1022,1022,1022,1022,0
20231207,152700,131435831,1022,1022,1022,1022,0
20231207,152600,131435831,1022,1022,1022,1022,0
20231207,152500,131435831,1022,1022,1022,1022,0
20231207,152400,131435831,1022,1022,1022,1022,0
20231207,152300,131435831,1022,1022,1022,1022,0
20231207,152200,131435831,1022,1022,1022,1022,0
20231207,152100,131435831,1022,1022,1022,1022,0
20231207,152000,131435831,1022,1022,1022,1022,0
20231207,151900,131435831,1022,1021,1022,1021,281
20231207,151800,131148678,1022,1019,1022,1019,391
20231207,151700,130750193,1019,1019,1019,1019,0
20231207,151600,130750193,1019,1019,1019,1019,411
20231207,151500,130331384,1019,1019,1019,1019,1
20231207,151400,130330365,1019,1019,1019,1019,49
20231207,151300,130280434,1017,1017,1017,1017,1000
20231207,151200,129263434,1018,1018,1018,1018,0
20231207,151100,129263434,1018,1018,1018,1018,0
20231207,151000,129263434,1018,1018,1018,1018,0
20231207,150900,129263434,1018,1018,1018,1018,0
20231207,150800,129263434,1018,1019,1019,1018,1218
20231207,150700,128022492,1019,1019,1019,1019,1000
20231207,150600,127003492,1019,1019,1019,1019,0
20231207,150500,127003492,1019,1019,1019,1019,0
20231207,150400,127003492,1019,1019,1019,1019,60
20231207,150300,126942352,1019,1019,1019,1019,0
20231207,150200,126942352,1019,1019,1019,1019,0
20231207,150100,126942352,1019,1019,1019,1019,0
20231207,150000,126942352,1019,1018,1019,1018,1167
20231207,145900,125753440,1017,1017,1017,1017,0
20231207,145800,125753440,1017,1017,1017,1017,345
20231207,145700,125402575,1017,1017,1017,1017,8
20231207,145600,125394439,1016,1016,1016,1016,90
20231207,145500,125302999,1016,1016,1016,1016,0
20231207,145400,125302999,1016,1016,1016,1016,1
20231207,145300,125301983,1017,1017,1017,1017,1
20231207,145200,125300966,1018,1018,1018,1018,0
20231207,145100,125300966,1018,1018,1018,1018,10
20231207,145000,125290786,1011,1016,1017,1011,4973
20231207,144900,120250990,1016,1016,1016,1016,0
20231207,144800,120250990,1016,1016,1016,1016,0
20231207,144700,120250990,1016,1016,1016,1016,400
20231207,144600,119844590,1016,1016,1016,1016,0
20231207,144500,119844590,1016,1016,1016,1016,48
20231207,144400,119795822,1016,1016,1016,1016,0
20231207,144300,119795822,1016,1016,1016,1016,100
20231207,144200,119694222,1018,1018,1018,1018,0
20231207,144100,119694222,1018,1018,1018,1018,7
20231207,144000,119687096,1018,1018,1018,1018,0
20231207,143900,119687096,1018,1018,1018,1018,1
20231207,143800,119686078,1016,1016,1016,1016,10
20231207,143700,119675918,1016,1018,1019,1016,305
20231207,143600,119365388,1019,1018,1019,1018,100
20231207,143500,119263497,1019,1019,1019,1019,500
20231207,143400,118753997,1019,1019,1019,1019,1
20231207,143300,118752978,1016,1016,1016,1016,0
20231207,143200,118752978,1016,1019,1019,1016,54
20231207,143100,118698108,1019,1019,1019,1019,0
20231207,143000,118698108,1019,1019,1019,1019,1
20231207,142900,118697089,1016,1016,1016,1016,0
20231207,142800,118697089,1016,1016,1016,1016,131
20231207,142700,118563993,1019,1019,1019,1019,1
20231207,142600,118562974,1015,1015,1015,1015,0
20231207,142500,118562974,1015,1014,1015,1014,676
20231207,142400,117876974,1015,1020,1020,1015,865
20231207,142300,116996999,1020,1020,1020,1020,0
20231207,142200,116996999,1020,1020,1020,1020,0
20231207,142100,116996999,1020,1020,1020,1020,0
20231207,142000,116996999,1020,1020,1020,1020,0
20231207,141900,116996999,1020,1020,1020,1020,0
20231207,141800,116996999,1020,1020,1020,1020,100
20231207,141700,116894999,1021,1021,1021,1021,0
20231207,141600,116894999,1021,1021,1021,1021,2
20231207,141500,116892957,1021,1021,1021,1021,1
20231207,141400,116891936,1019,1019,1019,1019,0
20231207,141300,116891936,1019,1019,1019,1019,5
20231207,141200,116886841,1021,1021,1021,1021,40
20231207,141100,116846001,1021,1021,1021,1021,0
20231207,141000,116846001,1021,1021,1021,1021,0
20231207,140900,116846001,1021,1021,1021,1014,5836
20231207,140800,110920442,1021,1021,1021,1021,0
20231207,140700,110920442,1021,1018,1021,1018,283
20231207,140600,110632345,1021,1021,1021,1021,0
20231207,140500,110632345,1021,1021,1021,1021,0
20231207,140400,110632345,1021,1021,1021,1021,218
20231207,140300,110409767,1022,1022,1022,1022,0
20231207,140200,110409767,1022,1022,1022,1022,0
20231207,140100,110409767,1022,1022,1022,1022,0
20231207,140000,110409767,1022,1022,1022,1022,0
20231207,135900,110409767,1022,1022,1022,1022,0
20231207,135800,110409767,1022,1022,1022,1022,0
20231207,135700,110409767,1022,1022,1022,1022,196
20231207,135600,110209455,1022,1022,1022,1022,0
20231207,135500,110209455,1022,1022,1022,1022,30
20231207,135400,110178795,1022,1022,1022,1022,0
20231207,135300,110178795,1022,1022,1022,1022,0
20231207,135200,110178795,1022,1022,1022,1022,0
20231207,135100,110178795,1022,1022,1022,1022,1
20231207,135000,110177773,1017,1017,1017,1017,0
20231207,134900,110177773,1017,1020,1020,1017,2000
20231207,134800,108140347,1020,1020,1020,1020,44
20231207,134700,108095467,1021,1021,1021,1021,0
20231207,134600,108095467,1021,1021,1021,1021,0
20231207,134500,108095467,1021,1021,1021,1021,0
20231207,134400,108095467,1021,1021,1021,1021,124
20231207,134300,107968863,1021,1021,1021,1021,0
20231207,134200,107968863,1021,1021,1021,1021,0
20231207,134100,107968863,1021,1021,1021,1021,1
20231207,134000,107967842,1021,1021,1021,1021,1
20231207,133900,107966821,1020,1020,1020,1020,0
20231207,133800,107966821,1020,1020,1020,1020,24
20231207,133700,107942341,1020,1020,1020,1020,103
20231207,133600,107837281,1020,1020,1020,1020,0
20231207,133500,107837281,1020,1020,1020,1020,99
20231207,133400,107736301,1021,1021,1021,1021,0
20231207,133300,107736301,1021,1021,1021,1021,0
20231207,133200,107736301,1021,1021,1021,1021,0
20231207,133100,107736301,1021,1021,1021,1021,0
20231207,133000,107736301,1021,1021,1021,1021,2
20231207,132900,107734259,1021,1021,1021,1021,255
20231207,132800,107473904,1021,1021,1021,1021,0
20231207,132700,107473904,1021,1022,1022,1021,3
20231207,132600,107470839,1022,1022,1022,1022,978
20231207,132500,106471323,1021,1021,1021,1021,0
20231207,132400,106471323,1021,1021,1021,1021,0
20231207,132300,106471323,1021,1021,1021,1021,114
20231207,132200,106354929,1021,1020,1021,1020,659
20231207,132100,105682748,1021,1020,1021,1020,1754
20231207,132000,103893454,1021,1021,1021,1021,0
20231207,131900,103893454,1021,1021,1021,1021,1
20231207,131800,103892433,1020,1021,1021,1020,915
20231207,131700,102959123,1022,1022,1022,1022,0
20231207,131600,102959123,1022,1022,1022,1022,0
20231207,131500,102959123,1022,1022,1022,1022,0
20231207,131400,102959123,1022,1022,1022,1022,0
20231207,131300,102959123,1022,1022,1022,1022,475
20231207,131200,102473673,1022,1022,1022,1022,100
20231207,131100,102371473,1022,1022,1022,1022,0
20231207,131000,102371473,1022,1022,1022,1022,0
20231207,130900,102371473,1022,1021,1022,1021,636
20231207,130800,101721738,1022,1020,1022,1017,1627
20231207,130700,100060453,1022,1022,1022,1022,0
20231207,130600,100060453,1022,1022,1022,1022,0
20231207,130500,100060453,1022,1020,1022,1019,2998
20231207,130400,97004092,1022,1021,1022,1021,2
20231207,130300,97002049,1021,1021,1021,1021,0
20231207,130200,97002049,1021,1021,1021,1021,1
20231207,130100,97001028,1023,1023,1023,1023,10
20231207,130000,96990798,1023,1021,1023,1021,614
20231207,125900,96363804,1021,1021,1021,1021,0
20231207,125800,96363804,1021,1021,1021,1021,0
20231207,125700,96363804,1021,1021,1021,1021,0
20231207,125600,96363804,1021,1021,1021,1021,20
20231207,125500,96343384,1024,1024,1024,1024,0
20231207,125400,96343384,1024,1024,1024,1024,0
20231207,125300,96343384,1024,1024,1024,1024,0
20231207,125200,96343384,1024,1025,1025,1020,3320
20231207,125100,92951140,1025,1025,1025,1025,0
20231207,125000,92951140,1025,1025,1025,1025,0
20231207,124900,92951140,1025,1025,1025,1025,0
20231207,124800,92951140,1025,1020,1025,1020,5511
20231207,124700,87325480,1019,1019,1019,1019,0
20231207,124600,87325480,1019,1019,1019,1019,1
20231207,124500,87324461,1020,1020,1020,1020,0
20231207,124400,87324461,1020,1020,1020,1020,100
20231207,124300,87222461,1020,1020,1020,1020,364
20231207,124200,86851181,1021,1021,1021,1021,0
20231207,124100,86851181,1021,1020,1021,1020,4
20231207,124000,86847100,1021,1020,1021,1020,28
20231207,123900,86818539,1021,1020,1021,1020,11
20231207,123800,86807318,1021,1021,1021,1021,0
20231207,123700,86807318,1021,1021,1021,1021,99
20231207,123600,86706239,1021,1021,1021,1021,0
20231207,123500,86706239,1021,1021,1021,1021,12
20231207,123400,86693987,1021,1021,1021,1021,0
20231207,123300,86693987,1021,1021,1021,1021,135
20231207,123200,86556152,1021,1019,1021,1019,6642
20231207,123100,79779603,1019,1019,1019,1019,0
20231207,123000,79779603,1019,1019,1019,1019,6
20231207,122900,79773489,1018,1018,1018,1018,455
20231207,122800,79310299,1018,1018,1018,1018,10
20231207,122700,79300119,1018,1018,1018,1018,110
20231207,122600,79188139,1017,1017,1017,1017,0
20231207,122500,79188139,1017,1017,1017,1017,0
20231207,122400,79188139,1017,1017,1017,1017,0
20231207,122300,79188139,1017,1017,1017,1017,0
20231207,122200,79188139,1017,1017,1017,1017,0
20231207,122100,79188139,1017,1017,1017,1017,0
20231207,122000,79188139,1017,1017,1017,1017,1
20231207,121900,79187122,1018,1018,1018,1018,66
20231207,121800,79119934,1018,1018,1018,1018,1
20231207,121700,79118916,1018,1018,1018,1018,102
20231207,121600,79015080,1018,1018,1018,1018,0
20231207,121500,79015080,1018,1018,1018,1018,200
20231207,121400,78811480,1019,1019,1019,1019,2
20231207,121300,78809442,1018,1018,1018,1018,0
20231207,121200,78809442,1018,1018,1018,1018,305
20231207,121100,78498952,1018,1018,1018,1018,0
20231207,121000,78498952,1018,1018,1018,1018,0
20231207,120900,78498952,1018,1018,1018,1018,21
20231207,120800,78477574,1018,1018,1018,1018,0
20231207,120700,78477574,1018,1018,1018,1018,0
20231207,120600,78477574,1018,1018,1018,1018,0
20231207,120500,78477574,1018,1018,1018,1018,0
20231207,120400,78477574,1018,1018,1018,1018,0
20231207,120300,78477574,1018,1018,1018,1018,2
20231207,120200,78475538,1014,1014,1014,1014,0
20231207,120100,78475538,1014,1014,1014,1014,0
20231207,120000,78475538,1014,1014,1014,1014,0
20231207,115900,78475538,1014,1014,1014,1014,0
20231207,115800,78475538,1014,1014,1014,1014,0
20231207,115700,78475538,1014,1014,1014,1014,0
20231207,115600,78475538,1014,1014,1014,1014,0
20231207,115500,78475538,1014,1014,1014,1014,67
20231207,115400,78407600,1015,1015,1015,1015,305
20231207,115300,78098025,1016,1016,1016,1016,0
20231207,115200,78098025,1016,1016,1016,1016,237
20231207,115100,77857233,1016,1016,1016,1016,0
20231207,115000,77857233,1016,1016,1016,1016,58
20231207,114900,77798305,1019,1019,1019,1019,0
20231207,114800,77798305,1019,1019,1019,1019,400
20231207,114700,77390705,1019,1019,1019,1019,0
20231207,114600,77390705,1019,1019,1019,1019,0
20231207,114500,77390705,1019,1019,1019,1019,0
20231207,114400,77390705,1019,1019,1019,1019,0
20231207,114300,77390705,1019,1019,1019,1019,0
20231207,114200,77390705,1019,1019,1019,1019,0
20231207,114100,77390705,1019,1019,1019,1019,0
20231207,114000,77390705,1019,1019,1019,1019,2
20231207,113900,77388667,1020,1019,1020,1019,185
20231207,113800,77199982,1015,1015,1015,1015,0
20231207,113700,77199982,1015,1015,1015,1015,0
20231207,113600,77199982,1015,1019,1019,1015,16
20231207,113500,77183738,1014,1014,1014,1014,9
20231207,113400,77174612,1014,1014,1014,1014,0
20231207,113300,77174612,1014,1014,1014,1014,1
20231207,113200,77173598,1014,1014,1014,1014,20
20231207,113100,77153318,1013,1013,1013,1013,0
20231207,113000,77153318,1013,1013,1013,1013,0
20231207,112900,77153318,1013,1013,1013,1013,1039
20231207,112800,76100811,1013,1013,1013,1013,0
20231207,112700,76100811,1013,1015,1015,1013,1000
20231207,112600,75086505,1020,1020,1020,1020,0
20231207,112500,75086505,1020,1020,1020,1020,0
20231207,112400,75086505,1020,1020,1020,1020,0
20231207,112300,75086505,1020,1020,1020,1020,0
20231207,112200,75086505,1020,1020,1020,1020,0
20231207,112100,75086505,1020,1020,1020,1020,1
20231207,112000,75085485,1020,1020,1020,1020,1000
20231207,111900,74065485,1020,1020,1020,1020,1
20231207,111800,74064465,1013,1013,1013,1013,0
20231207,111700,74064465,1013,1017,1017,1013,1000
20231207,111600,73050307,1013,1013,1013,1013,0
20231207,111500,73050307,1013,1013,1013,1013,0
20231207,111400,73050307,1013,1013,1013,1013,0
20231207,111300,73050307,1013,1013,1013,1013,0
20231207,111200,73050307,1013,1019,1019,1013,1500
20231207,111100,71525845,1019,1019,1019,1019,50
20231207,111000,71474895,1020,1020,1020,1020,0
20231207,110900,71474895,1020,1020,1020,1020,0
20231207,110800,71474895,1020,1020,1020,1020,0
20231207,110700,71474895,1020,1020,1020,1020,0
20231207,110600,71474895,1020,1020,1020,1020,0
20231207,110500,71474895,1020,1020,1020,1020,0
20231207,110400,71474895,1020,1020,1020,1020,200
20231207,110300,71270895,1020,1020,1020,1020,0
20231207,110200,71270895,1020,1020,1020,1020,2
20231207,110100,71268855,1020,1020,1020,1020,3
20231207,110000,71265795,1020,1020,1020,1020,0
20231207,105900,71265795,1020,1020,1020,1020,0
20231207,105800,71265795,1020,1020,1020,1020,0
20231207,105700,71265795,1020,1020,1020,1020,0
20231207,105600,71265795,1020,1020,1020,1020,0
20231207,105500,71265795,1020,1020,1020,1020,0
20231207,105400,71265795,1020,1020,1020,1020,0
20231207,105300,71265795,1020,1020,1020,1020,40
20231207,105200,71224995,1020,1020,1020,1020,0
20231207,105100,71224995,1020,1020,1020,1020,0
20231207,105000,71224995,1020,1020,1020,1020,0
20231207,104900,71224995,1020,1020,1020,1020,0
20231207,104800,71224995,1020,1020,1020,1020,0
20231207,104700,71224995,1020,1020,1020,1020,0
20231207,104600,71224995,1020,1020,1020,1020,0
20231207,104500,71224995,1020,1020,1020,1020,0
20231207,104400,71224995,1020,1020,1020,1020,0
20231207,104300,71224995,1020,1020,1020,1020,1
20231207,104200,71223975,1016,1016,1016,1016,3379
20231207,104100,67790911,1016,1016,1016,1016,2386
20231207,104000,65366735,1020,1020,1020,1020,1
20231207,103900,65365715,1017,1017,1017,1017,100
20231207,103800,65264015,1020,1020,1020,1020,0
20231207,103700,65264015,1020,1020,1020,1020,0
20231207,103600,65264015,1020,1020,1020,1020,0
20231207,103500,65264015,1020,1020,1020,1020,1
20231207,103400,65262995,1016,1020,1020,1013,14032
20231207,103300,51046083,1016,1016,1016,1016,342
20231207,103200,50698611,1021,1021,1021,1021,0
20231207,103100,50698611,1021,1021,1021,1021,0
20231207,103000,50698611,1021,1021,1021,1021,0
20231207,102900,50698611,1021,1021,1021,1021,1
20231207,102800,50697590,1021,1021,1021,1021,1
20231207,102700,50696569,1014,1014,1014,1014,0
20231207,102600,50696569,1014,1014,1014,1014,0
20231207,102500,50696569,1014,1014,1014,1014,700
20231207,102400,49986769,1013,1013,1013,1013,0
20231207,102300,49986769,1013,1014,1014,1013,1771
20231207,102200,48192624,1015,1020,1020,1015,25
20231207,102100,48167129,1025,1025,1025,1025,0
20231207,102000,48167129,1025,1025,1025,1025,0
20231207,101900,48167129,1025,1025,1025,1025,0
20231207,101800,48167129,1025,1025,1025,1025,0
20231207,101700,48167129,1025,1024,1025,1024,2
20231207,101600,48165080,1013,1018,1018,1013,7653
20231207,101500,40402152,1025,1025,1025,1025,0
20231207,101400,40402152,1025,1019,1025,1019,2079
20231207,101300,38281753,1018,1018,1018,1018,0
20231207,101200,38281753,1018,1018,1018,1018,1858
20231207,101100,36390309,1015,1015,1015,1015,0
20231207,101000,36390309,1015,1018,1018,1015,2900
20231207,100900,33441109,1017,1017,1017,1017,0
20231207,100800,33441109,1017,1017,1017,1017,575
20231207,100700,32856334,1015,1015,1015,1015,1000
20231207,100600,31841334,1017,1017,1017,1017,0
20231207,100500,31841334,1017,1017,1017,1017,100
20231207,100400,31739634,1015,1015,1015,1015,4000
20231207,100300,27679634,1015,1015,1015,1015,55
20231207,100200,27623809,1015,1015,1015,1015,2
20231207,100100,27621779,1017,1018,1018,1017,182
20231207,100000,27436585,1018,1018,1018,1018,1126
20231207,095900,26290317,1018,1018,1018,1018,200
20231207,095800,26086717,1018,1018,1018,1018,100
20231207,095700,25984917,1018,1018,1018,1018,215
20231207,095600,25766047,1018,1018,1018,1018,200
20231207,095500,25562447,1018,1016,1018,1016,31
20231207,095400,25530891,1017,1018,1019,1017,12
20231207,095300,25518675,1018,1018,1018,1018,1
20231207,095200,25517657,1010,1010,1010,1010,0
20231207,095100,25517657,1010,1012,1012,1010,1170
20231207,095000,24334877,1011,1016,1016,1011,310
20231207,094900,24021103,1016,1016,1016,1016,500
20231207,094800,23513103,1016,1016,1016,1016,8
20231207,094700,23504975,1015,1016,1016,1015,1140
20231207,094600,22346808,1016,1016,1016,1016,1000
20231207,094500,21330808,1016,1016,1016,1016,0
20231207,094400,21330808,1016,1016,1016,1016,10
20231207,094300,21320648,1016,1016,1016,1016,0
20231207,094200,21320648,1016,1016,1016,1016,0
20231207,094100,21320648,1016,1016,1016,1016,48
20231207,094000,21271880,1019,1019,1019,1019,0
20231207,093900,21271880,1019,1019,1019,1019,0
20231207,093800,21271880,1019,1020,1020,1019,111
20231207,093700,21158668,1020,1019,1020,1019,59
20231207,093600,21098546,1015,1015,1015,1015,38
20231207,093500,21059976,1015,1015,1015,1015,200
20231207,093400,20856976,1015,1015,1015,1015,102
20231207,093300,20753446,1015,1017,1017,1015,54
20231207,093200,20698632,1018,1019,1019,1018,651
20231207,093100,20035913,1020,1020,1020,1020,286
20231207,093000,19744193,1020,1020,1020,1020,1
20231207,092900,19743173,1020,1021,1021,1020,31
20231207,092800,19711535,1021,1021,1021,1021,0
20231207,092700,19711535,1021,1021,1021,1021,4
20231207,092600,19707451,1021,1021,1021,1021,0
20231207,092500,19707451,1021,1021,1021,1021,0
20231207,092400,19707451,1021,1021,1021,1021,46
20231207,092300,19660485,1030,1022,1030,1022,6
20231207,092200,19654329,1021,1020,1021,1020,206
20231207,092100,19444208,1018,1018,1018,1018,51
20231207,092000,19392290,1016,1016,1016,1016,0
20231207,091900,19392290,1016,1016,1016,1016,0
20231207,091800,19392290,1016,1011,1016,1011,1453
20231207,091700,17921915,1011,1011,1011,1011,0
20231207,091600,17921915,1011,1012,1012,1011,25
20231207,091500,17896639,1009,1009,1009,1009,1010
20231207,091400,16877549,1007,1007,1007,1007,0
20231207,091300,16877549,1007,1007,1007,1007,0
20231207,091200,16877549,1007,1011,1011,1007,1129
20231207,091100,15736254,1011,1011,1011,1011,2
20231207,091000,15734232,1012,1012,1012,1012,0
20231207,090900,15734232,1012,1012,1012,1012,0
20231207,090800,15734232,1012,1012,1012,1012,1
20231207,090700,15733220,1010,1006,1010,1000,5054
20231207,090600,10653463,1006,1008,1008,1005,287
20231207,090500,10364552,1008,1009,1009,1008,590
20231207,090400,9769295,1009,1013,1013,1009,1281
20231207,090300,8474566,1009,1010,1010,1009,5010
20231207,090200,3419457,1010,1010,1010,1010,0
20231207,090100,3419457,1010,1011,1011,1010,2975
20231207,090000,413595,1011,1020,1020,1011,408