KissMeData/005110/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,184400,329172093,1365,1365,1365,1365,1946
20231219,184300,329172093,1365,1365,1365,1365,0
20231219,184200,329172093,1365,1365,1365,1365,0
20231219,184100,329172093,1365,1365,1365,1365,0
20231219,184000,329172093,1365,1365,1365,1365,0
20231219,183900,329172093,1365,1365,1365,1365,0
20231219,183800,329172093,1365,1365,1365,1365,0
20231219,183700,329172093,1365,1365,1365,1365,0
20231219,183600,329172093,1365,1365,1365,1365,0
20231219,183500,329172093,1365,1365,1365,1365,0
20231219,183400,329172093,1365,1365,1365,1365,0
20231219,183300,329172093,1365,1365,1365,1365,0
20231219,183200,329172093,1365,1365,1365,1365,0
20231219,183100,329172093,1365,1365,1365,1365,0
20231219,183000,329172093,1365,1365,1365,1365,0
20231219,182900,329172093,1365,1365,1365,1365,0
20231219,182800,329172093,1365,1365,1365,1365,0
20231219,182700,329172093,1365,1365,1365,1365,0
20231219,182600,329172093,1365,1365,1365,1365,0
20231219,182500,329172093,1365,1365,1365,1365,0
20231219,182400,329172093,1365,1365,1365,1365,0
20231219,182300,329172093,1365,1365,1365,1365,0
20231219,182200,329172093,1365,1365,1365,1365,0
20231219,182100,329172093,1365,1365,1365,1365,0
20231219,182000,329172093,1365,1365,1365,1365,0
20231219,181900,329172093,1365,1365,1365,1365,0
20231219,181800,329172093,1365,1365,1365,1365,0
20231219,181700,329172093,1365,1365,1365,1365,0
20231219,181600,329172093,1365,1365,1365,1365,0
20231219,181500,329172093,1365,1365,1365,1365,0
20231219,181400,329172093,1365,1365,1365,1365,1946
20231219,181300,329172093,1365,1365,1365,1365,0
20231219,181200,329172093,1365,1365,1365,1365,0
20231219,181100,329172093,1365,1365,1365,1365,0
20231219,181000,329172093,1365,1365,1365,1365,0
20231219,180900,329172093,1365,1365,1365,1365,0
20231219,180800,329172093,1365,1365,1365,1365,0
20231219,180700,329172093,1365,1365,1365,1365,0
20231219,180600,329172093,1365,1365,1365,1365,0
20231219,180500,329172093,1365,1365,1365,1365,0
20231219,180400,329172093,1365,1365,1365,1365,0
20231219,180300,329172093,1365,1365,1365,1365,0
20231219,180200,329172093,1365,1365,1365,1365,0
20231219,180100,329172093,1365,1365,1365,1365,0
20231219,180000,329172093,1365,1365,1365,1365,0
20231219,175900,329172093,1365,1365,1365,1365,0
20231219,175800,329172093,1365,1365,1365,1365,0
20231219,175700,329172093,1365,1365,1365,1365,0
20231219,175600,329172093,1365,1365,1365,1365,0
20231219,175500,329172093,1365,1365,1365,1365,0
20231219,175400,329172093,1365,1365,1365,1365,0
20231219,175300,329172093,1365,1365,1365,1365,0
20231219,175200,329172093,1365,1365,1365,1365,0
20231219,175100,329172093,1365,1365,1365,1365,0
20231219,175000,329172093,1365,1365,1365,1365,0
20231219,174900,329172093,1365,1365,1365,1365,0
20231219,174800,329172093,1365,1365,1365,1365,0
20231219,174700,329172093,1365,1365,1365,1365,0
20231219,174600,329172093,1365,1365,1365,1365,0
20231219,174500,329172093,1365,1365,1365,1365,0
20231219,174400,329172093,1365,1365,1365,1365,1946
20231219,174300,329172093,1365,1365,1365,1365,0
20231219,174200,329172093,1365,1365,1365,1365,0
20231219,174100,329172093,1365,1365,1365,1365,0
20231219,174000,329172093,1365,1365,1365,1365,0
20231219,173900,329172093,1365,1365,1365,1365,0
20231219,173800,329172093,1365,1365,1365,1365,0
20231219,173700,329172093,1365,1365,1365,1365,0
20231219,173600,329172093,1365,1365,1365,1365,0
20231219,173500,329172093,1365,1365,1365,1365,0
20231219,173400,329172093,1365,1365,1365,1365,0
20231219,173300,329172093,1365,1365,1365,1365,0
20231219,173200,329172093,1365,1365,1365,1365,0
20231219,173100,329172093,1365,1365,1365,1365,0
20231219,173000,329172093,1365,1365,1365,1365,0
20231219,172900,329172093,1365,1365,1365,1365,0
20231219,172800,329172093,1365,1365,1365,1365,0
20231219,172700,329172093,1365,1365,1365,1365,0
20231219,172600,329172093,1365,1365,1365,1365,0
20231219,172500,329172093,1365,1365,1365,1365,0
20231219,172400,329172093,1365,1365,1365,1365,0
20231219,172300,329172093,1365,1365,1365,1365,0
20231219,172200,329172093,1365,1365,1365,1365,0
20231219,172100,329172093,1365,1365,1365,1365,0
20231219,172000,329172093,1365,1365,1365,1365,0
20231219,171900,329172093,1365,1365,1365,1365,0
20231219,171800,329172093,1365,1365,1365,1365,0
20231219,171700,329172093,1365,1365,1365,1365,0
20231219,171600,329172093,1365,1365,1365,1365,0
20231219,171500,329172093,1365,1365,1365,1365,0
20231219,171400,329172093,1365,1365,1365,1365,1946
20231219,171300,329172093,1365,1365,1365,1365,0
20231219,171200,329172093,1365,1365,1365,1365,0
20231219,171100,329172093,1365,1365,1365,1365,0
20231219,171000,329172093,1365,1365,1365,1365,0
20231219,170900,329172093,1365,1365,1365,1365,0
20231219,170800,329172093,1365,1365,1365,1365,0
20231219,170700,329172093,1365,1365,1365,1365,0
20231219,170600,329172093,1365,1365,1365,1365,0
20231219,170500,329172093,1365,1365,1365,1365,0
20231219,170400,329172093,1365,1365,1365,1365,0
20231219,170300,329172093,1365,1365,1365,1365,0
20231219,170200,329172093,1365,1365,1365,1365,0
20231219,170100,329172093,1365,1365,1365,1365,0
20231219,170000,329172093,1365,1365,1365,1365,0
20231219,165900,329172093,1365,1365,1365,1365,0
20231219,165800,329172093,1365,1365,1365,1365,0
20231219,165700,329172093,1365,1365,1365,1365,0
20231219,165600,329172093,1365,1365,1365,1365,0
20231219,165500,329172093,1365,1365,1365,1365,0
20231219,165400,329172093,1365,1365,1365,1365,0
20231219,165300,329172093,1365,1365,1365,1365,0
20231219,165200,329172093,1365,1365,1365,1365,0
20231219,165100,329172093,1365,1365,1365,1365,0
20231219,165000,329172093,1365,1365,1365,1365,0
20231219,164900,329172093,1365,1365,1365,1365,0
20231219,164800,329172093,1365,1365,1365,1365,0
20231219,164700,329172093,1365,1365,1365,1365,0
20231219,164600,329172093,1365,1365,1365,1365,0
20231219,164500,329172093,1365,1365,1365,1365,0
20231219,164400,329172093,1365,1365,1365,1365,1946
20231219,164300,329172093,1365,1365,1365,1365,0
20231219,164200,329172093,1365,1365,1365,1365,0
20231219,164100,329172093,1365,1365,1365,1365,0
20231219,164000,329172093,1365,1365,1365,1365,0
20231219,163900,329172093,1365,1365,1365,1365,0
20231219,163800,329172093,1365,1365,1365,1365,0
20231219,163700,329172093,1365,1365,1365,1365,0
20231219,163600,329172093,1365,1365,1365,1365,0
20231219,163500,329172093,1365,1365,1365,1365,0
20231219,163400,329172093,1365,1365,1365,1365,0
20231219,163300,329172093,1365,1365,1365,1365,0
20231219,163200,329172093,1365,1365,1365,1365,0
20231219,163100,329172093,1365,1365,1365,1365,0
20231219,163000,329172093,1365,1365,1365,1365,0
20231219,162900,329172093,1365,1365,1365,1365,0
20231219,162800,329172093,1365,1365,1365,1365,0
20231219,162700,329172093,1365,1365,1365,1365,0
20231219,162600,329172093,1365,1365,1365,1365,0
20231219,162500,329172093,1365,1365,1365,1365,0
20231219,162400,329172093,1365,1365,1365,1365,0
20231219,162300,329172093,1365,1365,1365,1365,0
20231219,162200,329172093,1365,1365,1365,1365,0
20231219,162100,329172093,1365,1365,1365,1365,0
20231219,162000,329172093,1365,1365,1365,1365,0
20231219,161900,329172093,1365,1365,1365,1365,0
20231219,161800,329172093,1365,1365,1365,1365,0
20231219,161700,329172093,1365,1365,1365,1365,0
20231219,161600,329172093,1365,1365,1365,1365,0
20231219,161500,329172093,1365,1365,1365,1365,0
20231219,161400,329172093,1365,1365,1365,1365,1946
20231219,161300,329172093,1365,1365,1365,1365,0
20231219,161200,329172093,1365,1365,1365,1365,0
20231219,161100,329172093,1365,1365,1365,1365,0
20231219,161000,329172093,1365,1365,1365,1365,0
20231219,160900,329172093,1365,1365,1365,1365,0
20231219,160800,329172093,1365,1365,1365,1365,0
20231219,160700,329172093,1365,1365,1365,1365,0
20231219,160600,329172093,1365,1365,1365,1365,0
20231219,160500,329172093,1365,1365,1365,1365,0
20231219,160400,329172093,1365,1365,1365,1365,0
20231219,160300,329172093,1365,1365,1365,1365,0
20231219,160200,329172093,1365,1365,1365,1365,0
20231219,160100,329172093,1365,1365,1365,1365,0
20231219,160000,329172093,1365,1365,1365,1365,0
20231219,155900,329172093,1365,1365,1365,1365,0
20231219,155800,329172093,1365,1365,1365,1365,0
20231219,155700,329172093,1365,1365,1365,1365,0
20231219,155600,329172093,1365,1365,1365,1365,0
20231219,155500,329172093,1365,1365,1365,1365,0
20231219,155400,329172093,1365,1365,1365,1365,0
20231219,155300,329172093,1365,1365,1365,1365,0
20231219,155200,329172093,1365,1365,1365,1365,0
20231219,155100,329172093,1365,1365,1365,1365,0
20231219,155000,329172093,1365,1365,1365,1365,0
20231219,154900,329172093,1365,1365,1365,1365,0
20231219,154800,329172093,1365,1365,1365,1365,0
20231219,154700,329172093,1365,1365,1365,1365,0
20231219,154600,329172093,1365,1365,1365,1365,0
20231219,154500,329172093,1365,1365,1365,1365,0
20231219,154400,329172093,1365,1365,1365,1365,1946
20231219,154300,329172093,1365,1365,1365,1365,0
20231219,154200,329172093,1365,1365,1365,1365,0
20231219,154100,329172093,1365,1365,1365,1365,0
20231219,154000,329172093,1365,1365,1365,1365,0
20231219,153900,329172093,1365,1365,1365,1365,0
20231219,153800,329172093,1365,1365,1365,1365,0
20231219,153700,329172093,1365,1365,1365,1365,0
20231219,153600,329172093,1365,1365,1365,1365,0
20231219,153500,329172093,1365,1365,1365,1365,0
20231219,153400,329172093,1365,1365,1365,1365,0
20231219,153300,329172093,1365,1365,1365,1365,0
20231219,153200,329172093,1365,1365,1365,1365,0
20231219,153100,329172093,1365,1365,1365,1365,0
20231219,153000,329172093,1365,1365,1365,1365,1946
20231219,152900,326515803,1365,1365,1365,1365,0
20231219,152800,326515803,1365,1365,1365,1365,0
20231219,152700,326515803,1365,1365,1365,1365,0
20231219,152600,326515803,1365,1365,1365,1365,0
20231219,152500,326515803,1365,1365,1365,1365,0
20231219,152400,326515803,1365,1365,1365,1365,0
20231219,152300,326515803,1365,1365,1365,1365,0
20231219,152200,326515803,1365,1365,1365,1365,0
20231219,152100,326515803,1365,1365,1365,1365,0
20231219,152000,326515803,1365,1365,1365,1365,0
20231219,151900,326515803,1365,1365,1365,1365,160
20231219,151800,326297403,1367,1367,1367,1367,0
20231219,151700,326297403,1367,1367,1367,1367,70
20231219,151600,326201713,1367,1367,1367,1367,0
20231219,151500,326201713,1367,1367,1367,1367,0
20231219,151400,326201713,1367,1367,1367,1367,0
20231219,151300,326201713,1367,1367,1367,1367,5
20231219,151200,326194878,1361,1361,1361,1361,0
20231219,151100,326194878,1361,1361,1361,1361,605
20231219,151000,325371473,1360,1360,1360,1360,0
20231219,150900,325371473,1360,1360,1360,1360,600
20231219,150800,324555473,1360,1361,1361,1360,201
20231219,150700,324282108,1360,1360,1360,1360,0
20231219,150600,324282108,1360,1360,1360,1360,0
20231219,150500,324282108,1360,1362,1362,1360,213
20231219,150400,323992030,1362,1364,1364,1362,6
20231219,150300,323983848,1360,1360,1360,1360,0
20231219,150200,323983848,1360,1361,1361,1360,500
20231219,150100,323303799,1361,1361,1361,1361,0
20231219,150000,323303799,1361,1361,1361,1361,0
20231219,145900,323303799,1361,1361,1361,1361,0
20231219,145800,323303799,1361,1361,1361,1361,350
20231219,145700,322827449,1361,1361,1361,1361,0
20231219,145600,322827449,1361,1361,1361,1361,0
20231219,145500,322827449,1361,1361,1361,1361,10
20231219,145400,322813839,1361,1369,1369,1360,326
20231219,145300,322370146,1360,1360,1360,1360,21
20231219,145200,322341586,1369,1369,1369,1369,19
20231219,145100,322315575,1360,1360,1360,1360,0
20231219,145000,322315575,1360,1360,1360,1360,50
20231219,144900,322247575,1360,1360,1360,1360,0
20231219,144800,322247575,1360,1360,1360,1360,113
20231219,144700,322093895,1363,1361,1363,1360,177
20231219,144600,321852764,1360,1360,1360,1360,0
20231219,144500,321852764,1360,1362,1362,1360,50
20231219,144400,321784744,1363,1361,1363,1361,300
20231219,144300,321376276,1361,1360,1361,1360,51
20231219,144200,321306915,1360,1360,1360,1360,400
20231219,144100,320762915,1360,1360,1360,1360,26
20231219,144000,320727555,1361,1361,1361,1361,0
20231219,143900,320727555,1361,1361,1361,1361,0
20231219,143800,320727555,1361,1361,1361,1361,50
20231219,143700,320659505,1361,1361,1361,1361,0
20231219,143600,320659505,1361,1361,1361,1361,917
20231219,143500,319411468,1361,1361,1361,1361,608
20231219,143400,318583980,1363,1363,1363,1363,0
20231219,143300,318583980,1363,1363,1363,1363,0
20231219,143200,318583980,1363,1363,1363,1363,0
20231219,143100,318583980,1363,1363,1363,1363,0
20231219,143000,318583980,1363,1363,1363,1363,0
20231219,142900,318583980,1363,1363,1363,1362,121
20231219,142800,318419117,1362,1362,1362,1362,0
20231219,142700,318419117,1362,1370,1370,1362,883
20231219,142600,317216455,1371,1371,1371,1371,0
20231219,142500,317216455,1371,1371,1371,1371,1
20231219,142400,317215084,1362,1362,1362,1362,0
20231219,142300,317215084,1362,1372,1372,1362,13
20231219,142200,317197358,1362,1372,1372,1362,201
20231219,142100,316923586,1363,1363,1363,1363,1882
20231219,142000,314358420,1363,1373,1373,1363,130
20231219,141900,314180930,1373,1373,1373,1373,0
20231219,141800,314180930,1373,1373,1373,1373,0
20231219,141700,314180930,1373,1373,1373,1373,530
20231219,141600,313453240,1373,1373,1373,1373,0
20231219,141500,313453240,1373,1373,1373,1373,1500
20231219,141400,311393740,1373,1373,1373,1373,0
20231219,141300,311393740,1373,1373,1373,1373,1
20231219,141200,311392367,1372,1372,1372,1372,1100
20231219,141100,309883167,1372,1371,1372,1371,1631
20231219,141000,307646436,1371,1371,1371,1371,0
20231219,140900,307646436,1371,1369,1371,1369,2080
20231219,140800,304794849,1370,1370,1370,1370,0
20231219,140700,304794849,1370,1370,1370,1370,0
20231219,140600,304794849,1370,1370,1370,1370,700
20231219,140500,303835849,1370,1367,1370,1367,1020
20231219,140400,302438514,1369,1369,1369,1369,0
20231219,140300,302438514,1369,1370,1370,1369,12
20231219,140200,302422079,1371,1370,1371,1370,3216
20231219,140100,298015694,1373,1373,1373,1373,0
20231219,140000,298015694,1373,1373,1373,1373,0
20231219,135900,298015694,1373,1357,1373,1357,5458
20231219,135800,290578456,1357,1357,1357,1357,2
20231219,135700,290575742,1357,1357,1357,1357,0
20231219,135600,290575742,1357,1357,1357,1357,0
20231219,135500,290575742,1357,1357,1357,1357,0
20231219,135400,290575742,1357,1357,1357,1357,1
20231219,135300,290574385,1356,1356,1356,1356,0
20231219,135200,290574385,1356,1356,1356,1356,0
20231219,135100,290574385,1356,1356,1356,1356,0
20231219,135000,290574385,1356,1356,1356,1356,88
20231219,134900,290455057,1356,1356,1356,1356,0
20231219,134800,290455057,1356,1356,1356,1356,2
20231219,134700,290452345,1356,1356,1356,1356,10
20231219,134600,290438785,1356,1356,1356,1356,0
20231219,134500,290438785,1356,1356,1356,1356,0
20231219,134400,290438785,1356,1356,1356,1356,100
20231219,134300,290303185,1357,1357,1357,1357,0
20231219,134200,290303185,1357,1357,1357,1357,0
20231219,134100,290303185,1357,1357,1357,1357,0
20231219,134000,290303185,1357,1357,1357,1357,1
20231219,133900,290301828,1358,1358,1358,1358,0
20231219,133800,290301828,1358,1358,1358,1358,1
20231219,133700,290300470,1358,1358,1358,1358,1
20231219,133600,290299112,1349,1349,1349,1349,0
20231219,133500,290299112,1349,1349,1349,1349,0
20231219,133400,290299112,1349,1349,1349,1349,0
20231219,133300,290299112,1349,1349,1353,1349,733
20231219,133200,289310185,1348,1348,1348,1348,0
20231219,133100,289310185,1348,1352,1352,1348,2459
20231219,133000,285991466,1359,1359,1359,1359,0
20231219,132900,285991466,1359,1359,1359,1359,13
20231219,132800,285973799,1359,1359,1359,1359,594
20231219,132700,285166553,1356,1356,1356,1356,1
20231219,132600,285165197,1359,1359,1359,1359,0
20231219,132500,285165197,1359,1359,1359,1359,0
20231219,132400,285165197,1359,1352,1359,1350,528
20231219,132300,284451904,1359,1359,1359,1351,864
20231219,132200,283284624,1359,1359,1359,1359,1
20231219,132100,283283265,1359,1359,1359,1359,1
20231219,132000,283281906,1351,1353,1353,1351,946
20231219,131900,282002809,1359,1359,1359,1359,42
20231219,131800,281945731,1359,1359,1359,1359,7
20231219,131700,281936218,1359,1359,1359,1359,3
20231219,131600,281932141,1353,1359,1359,1353,41
20231219,131500,281876446,1359,1359,1359,1359,6
20231219,131400,281868292,1360,1360,1360,1360,11
20231219,131300,281853332,1359,1359,1359,1359,493
20231219,131200,281183345,1359,1359,1359,1359,508
20231219,131100,280492973,1359,1359,1359,1359,46
20231219,131000,280430459,1352,1352,1352,1352,1
20231219,130900,280429107,1359,1359,1359,1359,100
20231219,130800,280293207,1359,1359,1359,1359,0
20231219,130700,280293207,1359,1359,1359,1359,500
20231219,130600,279613707,1359,1359,1359,1359,0
20231219,130500,279613707,1359,1354,1359,1354,478
20231219,130400,278966345,1359,1359,1359,1359,0
20231219,130300,278966345,1359,1359,1359,1359,0
20231219,130200,278966345,1359,1359,1359,1359,0
20231219,130100,278966345,1359,1359,1359,1359,0
20231219,130000,278966345,1359,1359,1359,1359,0
20231219,125900,278966345,1359,1359,1359,1359,33
20231219,125800,278921498,1359,1359,1359,1359,100
20231219,125700,278785598,1359,1359,1359,1359,0
20231219,125600,278785598,1359,1359,1359,1359,1
20231219,125500,278784239,1359,1357,1359,1357,300
20231219,125400,278376701,1357,1357,1357,1357,0
20231219,125300,278376701,1357,1357,1357,1357,0
20231219,125200,278376701,1357,1352,1358,1350,9606
20231219,125100,265405624,1352,1351,1352,1351,11
20231219,125000,265390762,1352,1352,1352,1352,1
20231219,124900,265389410,1351,1352,1352,1351,60
20231219,124800,265308345,1351,1352,1352,1351,1759
20231219,124700,262931754,1351,1359,1360,1351,4328
20231219,124600,257070935,1360,1360,1360,1360,0
20231219,124500,257070935,1360,1360,1360,1360,0
20231219,124400,257070935,1360,1360,1360,1360,0
20231219,124300,257070935,1360,1360,1360,1360,0
20231219,124200,257070935,1360,1352,1360,1352,79
20231219,124100,256963545,1352,1359,1359,1352,1618
20231219,124000,254772923,1359,1359,1359,1359,564
20231219,123900,254006447,1359,1359,1359,1359,1
20231219,123800,254005088,1360,1360,1360,1360,107
20231219,123700,253859568,1360,1360,1360,1360,0
20231219,123600,253859568,1360,1360,1360,1360,5
20231219,123500,253852768,1352,1352,1352,1352,0
20231219,123400,253852768,1352,1352,1352,1352,0
20231219,123300,253852768,1352,1354,1354,1352,2500
20231219,123200,250470172,1354,1354,1354,1354,0
20231219,123100,250470172,1354,1354,1354,1354,0
20231219,123000,250470172,1354,1354,1354,1354,3
20231219,122900,250466110,1360,1360,1360,1360,1
20231219,122800,250464750,1353,1353,1353,1353,392
20231219,122700,249934374,1353,1360,1360,1353,432
20231219,122600,249349094,1360,1359,1360,1358,2037
20231219,122500,246581636,1359,1362,1362,1359,359
20231219,122400,246093298,1361,1362,1362,1361,12
20231219,122300,246076965,1362,1362,1362,1362,280
20231219,122200,245695605,1362,1362,1362,1362,520
20231219,122100,244987365,1361,1361,1361,1361,0
20231219,122000,244987365,1361,1364,1364,1361,3
20231219,121900,244983276,1365,1364,1365,1364,9
20231219,121800,244970998,1365,1365,1365,1365,210
20231219,121700,244684348,1365,1365,1365,1365,0
20231219,121600,244684348,1365,1365,1365,1365,12
20231219,121500,244667968,1365,1365,1365,1365,0
20231219,121400,244667968,1365,1360,1365,1360,1361
20231219,121300,242817003,1365,1365,1365,1365,1
20231219,121200,242815638,1360,1362,1362,1360,765
20231219,121100,241773730,1365,1362,1365,1362,6
20231219,121000,241765543,1362,1362,1362,1362,0
20231219,120900,241765543,1362,1362,1362,1362,0
20231219,120800,241765543,1362,1362,1362,1362,0
20231219,120700,241765543,1362,1361,1365,1361,10338
20231219,120600,227686046,1361,1359,1361,1359,1160
20231219,120500,226108401,1359,1358,1359,1358,51
20231219,120400,226039142,1357,1356,1357,1356,1578
20231219,120300,223898832,1355,1355,1355,1355,15
20231219,120200,223878507,1355,1355,1355,1355,2740
20231219,120100,220165807,1354,1354,1354,1353,659
20231219,120000,219274078,1353,1356,1356,1353,2804
20231219,115900,215477323,1356,1356,1356,1356,2
20231219,115800,215474611,1355,1355,1355,1355,0
20231219,115700,215474611,1355,1357,1357,1355,459
20231219,115600,214851866,1355,1355,1355,1355,0
20231219,115500,214851866,1355,1355,1355,1355,0
20231219,115400,214851866,1355,1355,1355,1355,0
20231219,115300,214851866,1355,1355,1355,1355,0
20231219,115200,214851866,1355,1355,1355,1355,4
20231219,115100,214846446,1355,1357,1357,1355,6628
20231219,115000,205863504,1357,1357,1357,1357,22
20231219,114900,205833650,1357,1357,1357,1357,0
20231219,114800,205833650,1357,1357,1357,1356,4034
20231219,114700,200362279,1358,1358,1358,1358,40
20231219,114600,200307959,1358,1358,1358,1358,0
20231219,114500,200307959,1358,1358,1358,1358,5
20231219,114400,200301169,1358,1360,1360,1357,1263
20231219,114300,198586728,1360,1357,1360,1357,69
20231219,114200,198493086,1361,1361,1361,1361,1
20231219,114100,198491725,1361,1361,1361,1361,16
20231219,114000,198469949,1362,1362,1362,1362,0
20231219,113900,198469949,1362,1362,1362,1362,0
20231219,113800,198469949,1362,1362,1362,1362,200
20231219,113700,198197549,1361,1361,1361,1361,20
20231219,113600,198170329,1361,1361,1361,1361,51
20231219,113500,198100918,1360,1359,1360,1359,1339
20231219,113400,196280576,1359,1359,1359,1359,0
20231219,113300,196280576,1359,1359,1359,1359,65
20231219,113200,196192241,1359,1359,1359,1359,10
20231219,113100,196178651,1359,1359,1359,1359,56
20231219,113000,196102547,1359,1359,1359,1359,0
20231219,112900,196102547,1359,1359,1359,1359,42
20231219,112800,196045469,1359,1359,1359,1359,0
20231219,112700,196045469,1359,1359,1359,1359,20
20231219,112600,196018289,1359,1359,1359,1359,20
20231219,112500,195991109,1360,1360,1360,1360,1
20231219,112400,195989749,1360,1356,1360,1356,1101
20231219,112300,194492802,1356,1356,1356,1356,0
20231219,112200,194492802,1356,1356,1356,1356,770
20231219,112100,193448682,1356,1356,1356,1356,714
20231219,112000,192480498,1356,1360,1360,1356,1346
20231219,111900,190655190,1356,1359,1359,1356,4387
20231219,111800,184698497,1361,1361,1361,1359,850
20231219,111700,183541679,1361,1361,1361,1361,1
20231219,111600,183540318,1362,1361,1362,1361,8
20231219,111500,183529427,1362,1362,1362,1362,20
20231219,111400,183502187,1362,1362,1362,1362,46
20231219,111300,183439535,1362,1362,1362,1362,0
20231219,111200,183439535,1362,1367,1367,1362,46
20231219,111100,183376878,1367,1367,1367,1367,0
20231219,111000,183376878,1367,1367,1367,1367,1
20231219,110900,183375511,1367,1363,1367,1363,240
20231219,110800,183047985,1362,1361,1362,1361,51
20231219,110700,182978564,1361,1361,1361,1361,610
20231219,110600,182148354,1362,1362,1362,1362,0
20231219,110500,182148354,1362,1362,1362,1362,60
20231219,110400,182066634,1363,1363,1363,1363,0
20231219,110300,182066634,1363,1363,1363,1363,0
20231219,110200,182066634,1363,1360,1363,1360,257
20231219,110100,181716865,1362,1362,1362,1362,0
20231219,110000,181716865,1362,1362,1362,1362,0
20231219,105900,181716865,1362,1362,1362,1362,6
20231219,105800,181708693,1365,1365,1365,1365,1
20231219,105700,181707328,1357,1365,1365,1357,955
20231219,105600,180411345,1365,1365,1365,1365,901
20231219,105500,179181480,1365,1357,1365,1356,1325
20231219,105400,177379410,1364,1364,1364,1364,0
20231219,105300,177379410,1364,1357,1364,1357,350
20231219,105200,176903760,1364,1364,1364,1364,1
20231219,105100,176902396,1364,1358,1364,1358,2001
20231219,105000,174185032,1364,1364,1365,1364,65
20231219,104900,174096315,1365,1365,1365,1365,0
20231219,104800,174096315,1365,1364,1366,1364,1211
20231219,104700,172443094,1365,1365,1365,1365,0
20231219,104600,172443094,1365,1365,1365,1365,0
20231219,104500,172443094,1365,1365,1365,1365,0
20231219,104400,172443094,1365,1365,1365,1365,0
20231219,104300,172443094,1365,1357,1365,1356,160
20231219,104200,172226076,1356,1356,1356,1356,0
20231219,104100,172226076,1356,1365,1365,1356,192
20231219,104000,171964046,1365,1356,1365,1356,436
20231219,103900,171372503,1356,1357,1357,1356,856
20231219,103800,170211716,1357,1357,1365,1357,116
20231219,103700,170054260,1357,1356,1357,1356,738
20231219,103600,169053509,1356,1356,1356,1356,43
20231219,103500,168995201,1355,1356,1356,1355,823
20231219,103400,167879264,1356,1356,1356,1356,342
20231219,103300,167415512,1356,1359,1359,1355,1808
20231219,103200,164960960,1360,1360,1360,1360,509
20231219,103100,164268720,1360,1360,1360,1360,123
20231219,103000,164101440,1359,1360,1360,1359,83
20231219,102900,163988561,1359,1359,1359,1359,290
20231219,102800,163594451,1359,1361,1361,1359,1930
20231219,102700,160969719,1360,1360,1360,1360,0
20231219,102600,160969719,1360,1361,1361,1360,1100
20231219,102500,159473146,1361,1361,1361,1361,101
20231219,102400,159335685,1360,1364,1364,1360,3000
20231219,102300,155249802,1363,1363,1363,1363,0
20231219,102200,155249802,1363,1365,1365,1363,1836
20231219,102100,152744096,1363,1363,1363,1363,0
20231219,102000,152744096,1363,1364,1364,1363,2347
20231219,101900,149544970,1364,1364,1364,1364,986
20231219,101800,148200066,1364,1370,1370,1364,30
20231219,101700,148159026,1370,1370,1370,1370,0
20231219,101600,148159026,1370,1370,1370,1370,0
20231219,101500,148159026,1370,1370,1370,1370,1
20231219,101400,148157656,1365,1365,1365,1365,10
20231219,101300,148144006,1365,1364,1365,1364,300
20231219,101200,147734795,1364,1363,1364,1363,714
20231219,101100,146761599,1364,1366,1366,1363,5697
20231219,101000,138985803,1367,1368,1370,1367,7885
20231219,100900,128201476,1369,1370,1370,1369,588
20231219,100800,127396286,1370,1370,1370,1370,250
20231219,100700,127053786,1371,1371,1371,1371,656
20231219,100600,126154410,1371,1371,1371,1371,10
20231219,100500,126140700,1371,1375,1375,1371,1003
20231219,100400,124761579,1375,1375,1375,1375,0
20231219,100300,124761579,1375,1375,1375,1370,33
20231219,100200,124716224,1374,1374,1374,1374,51
20231219,100100,124646150,1369,1368,1369,1368,28
20231219,100000,124607837,1368,1370,1370,1368,541
20231219,095900,123867738,1369,1370,1370,1369,1205
20231219,095800,122217082,1375,1375,1375,1375,7
20231219,095700,122207457,1375,1372,1377,1370,8300
20231219,095600,110834234,1372,1372,1372,1372,201
20231219,095500,110558462,1372,1373,1373,1372,146
20231219,095400,110358050,1373,1377,1377,1373,1252
20231219,095300,108638131,1377,1374,1377,1374,211
20231219,095200,108348214,1374,1374,1374,1374,2
20231219,095100,108345466,1374,1374,1374,1374,40
20231219,095000,108290506,1374,1374,1374,1374,1
20231219,094900,108289132,1374,1381,1381,1374,10
20231219,094800,108275364,1374,1375,1375,1374,167
20231219,094700,108045786,1375,1377,1380,1375,1438
20231219,094600,106066613,1375,1376,1376,1375,3712
20231219,094500,100962498,1377,1379,1379,1377,44
20231219,094400,100901825,1380,1382,1383,1380,305
20231219,094300,100480904,1382,1382,1382,1380,97
20231219,094200,100346883,1383,1383,1383,1383,12
20231219,094100,100330287,1383,1383,1383,1383,683
20231219,094000,99385698,1384,1384,1384,1383,579
20231219,093900,98584570,1384,1383,1384,1383,1999
20231219,093800,95818198,1383,1374,1383,1374,3491
20231219,093700,91020575,1374,1374,1374,1374,2388
20231219,093600,87739463,1374,1375,1375,1374,1293
20231219,093500,85962601,1375,1376,1376,1375,1228
20231219,093400,84274098,1376,1383,1383,1376,1857
20231219,093300,81710959,1383,1383,1383,1383,1500
20231219,093200,79636459,1387,1387,1387,1383,3675
20231219,093100,74552453,1387,1387,1387,1387,0
20231219,093000,74552453,1387,1385,1387,1385,1677
20231219,092900,72229702,1385,1383,1385,1383,560
20231219,092800,71454222,1383,1377,1387,1376,1903
20231219,092700,68834311,1387,1387,1387,1387,5
20231219,092600,68827376,1387,1387,1387,1387,0
20231219,092500,68827376,1387,1385,1387,1385,21
20231219,092400,68798281,1376,1381,1381,1376,10587
20231219,092300,54210942,1381,1385,1385,1381,661
20231219,092200,53295545,1385,1385,1389,1385,366
20231219,092100,52788615,1389,1389,1389,1389,7
20231219,092000,52778892,1389,1396,1396,1389,225
20231219,091900,52466160,1396,1397,1397,1396,106
20231219,091800,52318182,1397,1396,1397,1389,357
20231219,091700,51820054,1396,1396,1396,1396,370
20231219,091600,51303534,1396,1389,1396,1389,103
20231219,091500,51160460,1389,1389,1389,1381,222
20231219,091400,50852510,1389,1389,1389,1389,34
20231219,091300,50805284,1380,1382,1382,1380,5208
20231219,091200,43617724,1382,1385,1400,1382,9304
20231219,091100,30754028,1400,1401,1401,1400,54
20231219,091000,30678424,1401,1403,1403,1401,120
20231219,090900,30510082,1403,1403,1403,1403,4
20231219,090800,30504470,1403,1381,1404,1381,3298
20231219,090700,25896309,1380,1391,1391,1380,5000
20231219,090600,18983793,1402,1402,1402,1402,250
20231219,090500,18633293,1402,1403,1403,1402,437
20231219,090400,18020269,1403,1403,1403,1403,96
20231219,090300,17885581,1404,1387,1404,1387,23
20231219,090200,17853646,1385,1385,1385,1385,4000
20231219,090100,12313646,1405,1395,1406,1384,2918
20231219,090000,8232255,1405,1400,1405,1400,5880