KissMeData/018620/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,190200,187820640,1231,1231,1231,1231,2708
20231221,190100,187820640,1231,1231,1231,1231,0
20231221,190000,187820640,1231,1231,1231,1231,0
20231221,185900,187820640,1231,1231,1231,1231,0
20231221,185800,187820640,1231,1231,1231,1231,0
20231221,185700,187820640,1231,1231,1231,1231,0
20231221,185600,187820640,1231,1231,1231,1231,0
20231221,185500,187820640,1231,1231,1231,1231,0
20231221,185400,187820640,1231,1231,1231,1231,0
20231221,185300,187820640,1231,1231,1231,1231,0
20231221,185200,187820640,1231,1231,1231,1231,0
20231221,185100,187820640,1231,1231,1231,1231,0
20231221,185000,187820640,1231,1231,1231,1231,0
20231221,184900,187820640,1231,1231,1231,1231,0
20231221,184800,187820640,1231,1231,1231,1231,0
20231221,184700,187820640,1231,1231,1231,1231,0
20231221,184600,187820640,1231,1231,1231,1231,0
20231221,184500,187820640,1231,1231,1231,1231,0
20231221,184400,187820640,1231,1231,1231,1231,0
20231221,184300,187820640,1231,1231,1231,1231,0
20231221,184200,187820640,1231,1231,1231,1231,0
20231221,184100,187820640,1231,1231,1231,1231,0
20231221,184000,187820640,1231,1231,1231,1231,0
20231221,183900,187820640,1231,1231,1231,1231,0
20231221,183800,187820640,1231,1231,1231,1231,0
20231221,183700,187820640,1231,1231,1231,1231,0
20231221,183600,187820640,1231,1231,1231,1231,0
20231221,183500,187820640,1231,1231,1231,1231,0
20231221,183400,187820640,1231,1231,1231,1231,0
20231221,183300,187820640,1231,1231,1231,1231,0
20231221,183200,187820640,1231,1231,1231,1231,2708
20231221,183100,187820640,1231,1231,1231,1231,0
20231221,183000,187820640,1231,1231,1231,1231,0
20231221,182900,187820640,1231,1231,1231,1231,0
20231221,182800,187820640,1231,1231,1231,1231,0
20231221,182700,187820640,1231,1231,1231,1231,0
20231221,182600,187820640,1231,1231,1231,1231,0
20231221,182500,187820640,1231,1231,1231,1231,0
20231221,182400,187820640,1231,1231,1231,1231,0
20231221,182300,187820640,1231,1231,1231,1231,0
20231221,182200,187820640,1231,1231,1231,1231,0
20231221,182100,187820640,1231,1231,1231,1231,0
20231221,182000,187820640,1231,1231,1231,1231,0
20231221,181900,187820640,1231,1231,1231,1231,0
20231221,181800,187820640,1231,1231,1231,1231,0
20231221,181700,187820640,1231,1231,1231,1231,0
20231221,181600,187820640,1231,1231,1231,1231,0
20231221,181500,187820640,1231,1231,1231,1231,0
20231221,181400,187820640,1231,1231,1231,1231,0
20231221,181300,187820640,1231,1231,1231,1231,0
20231221,181200,187820640,1231,1231,1231,1231,0
20231221,181100,187820640,1231,1231,1231,1231,0
20231221,181000,187820640,1231,1231,1231,1231,0
20231221,180900,187820640,1231,1231,1231,1231,0
20231221,180800,187820640,1231,1231,1231,1231,0
20231221,180700,187820640,1231,1231,1231,1231,0
20231221,180600,187820640,1231,1231,1231,1231,0
20231221,180500,187820640,1231,1231,1231,1231,0
20231221,180400,187820640,1231,1231,1231,1231,0
20231221,180300,187820640,1231,1231,1231,1231,0
20231221,180200,187820640,1231,1231,1231,1231,2708
20231221,180100,187820640,1231,1231,1231,1231,0
20231221,180000,187820640,1231,1231,1231,1231,0
20231221,175900,187820640,1231,1231,1231,1231,0
20231221,175800,187820640,1231,1231,1231,1231,0
20231221,175700,187820640,1231,1231,1231,1231,0
20231221,175600,187820640,1231,1231,1231,1231,0
20231221,175500,187820640,1231,1231,1231,1231,0
20231221,175400,187820640,1231,1231,1231,1231,0
20231221,175300,187820640,1231,1231,1231,1231,0
20231221,175200,187820640,1231,1231,1231,1231,0
20231221,175100,187820640,1231,1231,1231,1231,0
20231221,175000,187820640,1231,1231,1231,1231,0
20231221,174900,187820640,1231,1231,1231,1231,0
20231221,174800,187820640,1231,1231,1231,1231,0
20231221,174700,187820640,1231,1231,1231,1231,0
20231221,174600,187820640,1231,1231,1231,1231,0
20231221,174500,187820640,1231,1231,1231,1231,0
20231221,174400,187820640,1231,1231,1231,1231,0
20231221,174300,187820640,1231,1231,1231,1231,0
20231221,174200,187820640,1231,1231,1231,1231,0
20231221,174100,187820640,1231,1231,1231,1231,0
20231221,174000,187820640,1231,1231,1231,1231,0
20231221,173900,187820640,1231,1231,1231,1231,0
20231221,173800,187820640,1231,1231,1231,1231,0
20231221,173700,187820640,1231,1231,1231,1231,0
20231221,173600,187820640,1231,1231,1231,1231,0
20231221,173500,187820640,1231,1231,1231,1231,0
20231221,173400,187820640,1231,1231,1231,1231,0
20231221,173300,187820640,1231,1231,1231,1231,0
20231221,173200,187820640,1231,1231,1231,1231,2708
20231221,173100,187820640,1231,1231,1231,1231,0
20231221,173000,187820640,1231,1231,1231,1231,0
20231221,172900,187820640,1231,1231,1231,1231,0
20231221,172800,187820640,1231,1231,1231,1231,0
20231221,172700,187820640,1231,1231,1231,1231,0
20231221,172600,187820640,1231,1231,1231,1231,0
20231221,172500,187820640,1231,1231,1231,1231,0
20231221,172400,187820640,1231,1231,1231,1231,0
20231221,172300,187820640,1231,1231,1231,1231,0
20231221,172200,187820640,1231,1231,1231,1231,0
20231221,172100,187820640,1231,1231,1231,1231,0
20231221,172000,187820640,1231,1231,1231,1231,0
20231221,171900,187820640,1231,1231,1231,1231,0
20231221,171800,187820640,1231,1231,1231,1231,0
20231221,171700,187820640,1231,1231,1231,1231,0
20231221,171600,187820640,1231,1231,1231,1231,0
20231221,171500,187820640,1231,1231,1231,1231,0
20231221,171400,187820640,1231,1231,1231,1231,0
20231221,171300,187820640,1231,1231,1231,1231,0
20231221,171200,187820640,1231,1231,1231,1231,0
20231221,171100,187820640,1231,1231,1231,1231,0
20231221,171000,187820640,1231,1231,1231,1231,0
20231221,170900,187820640,1231,1231,1231,1231,0
20231221,170800,187820640,1231,1231,1231,1231,0
20231221,170700,187820640,1231,1231,1231,1231,0
20231221,170600,187820640,1231,1231,1231,1231,0
20231221,170500,187820640,1231,1231,1231,1231,0
20231221,170400,187820640,1231,1231,1231,1231,0
20231221,170300,187820640,1231,1231,1231,1231,0
20231221,170200,187820640,1231,1231,1231,1231,2708
20231221,170100,187820640,1231,1231,1231,1231,0
20231221,170000,187820640,1231,1231,1231,1231,0
20231221,165900,187820640,1231,1231,1231,1231,0
20231221,165800,187820640,1231,1231,1231,1231,0
20231221,165700,187820640,1231,1231,1231,1231,0
20231221,165600,187820640,1231,1231,1231,1231,0
20231221,165500,187820640,1231,1231,1231,1231,0
20231221,165400,187820640,1231,1231,1231,1231,0
20231221,165300,187820640,1231,1231,1231,1231,0
20231221,165200,187820640,1231,1231,1231,1231,0
20231221,165100,187820640,1231,1231,1231,1231,0
20231221,165000,187820640,1231,1231,1231,1231,0
20231221,164900,187820640,1231,1231,1231,1231,0
20231221,164800,187820640,1231,1231,1231,1231,0
20231221,164700,187820640,1231,1231,1231,1231,0
20231221,164600,187820640,1231,1231,1231,1231,0
20231221,164500,187820640,1231,1231,1231,1231,0
20231221,164400,187820640,1231,1231,1231,1231,0
20231221,164300,187820640,1231,1231,1231,1231,0
20231221,164200,187820640,1231,1231,1231,1231,0
20231221,164100,187820640,1231,1231,1231,1231,0
20231221,164000,187820640,1231,1231,1231,1231,0
20231221,163900,187820640,1231,1231,1231,1231,0
20231221,163800,187820640,1231,1231,1231,1231,0
20231221,163700,187820640,1231,1231,1231,1231,0
20231221,163600,187820640,1231,1231,1231,1231,0
20231221,163500,187820640,1231,1231,1231,1231,0
20231221,163400,187820640,1231,1231,1231,1231,0
20231221,163300,187820640,1231,1231,1231,1231,0
20231221,163200,187820640,1231,1231,1231,1231,2708
20231221,163100,187820640,1231,1231,1231,1231,0
20231221,163000,187820640,1231,1231,1231,1231,0
20231221,162900,187820640,1231,1231,1231,1231,0
20231221,162800,187820640,1231,1231,1231,1231,0
20231221,162700,187820640,1231,1231,1231,1231,0
20231221,162600,187820640,1231,1231,1231,1231,0
20231221,162500,187820640,1231,1231,1231,1231,0
20231221,162400,187820640,1231,1231,1231,1231,0
20231221,162300,187820640,1231,1231,1231,1231,0
20231221,162200,187820640,1231,1231,1231,1231,0
20231221,162100,187820640,1231,1231,1231,1231,0
20231221,162000,187820640,1231,1231,1231,1231,0
20231221,161900,187820640,1231,1231,1231,1231,0
20231221,161800,187820640,1231,1231,1231,1231,0
20231221,161700,187820640,1231,1231,1231,1231,0
20231221,161600,187820640,1231,1231,1231,1231,0
20231221,161500,187820640,1231,1231,1231,1231,0
20231221,161400,187820640,1231,1231,1231,1231,0
20231221,161300,187820640,1231,1231,1231,1231,0
20231221,161200,187820640,1231,1231,1231,1231,0
20231221,161100,187820640,1231,1231,1231,1231,0
20231221,161000,187820640,1231,1231,1231,1231,0
20231221,160900,187820640,1231,1231,1231,1231,0
20231221,160800,187820640,1231,1231,1231,1231,0
20231221,160700,187820640,1231,1231,1231,1231,0
20231221,160600,187820640,1231,1231,1231,1231,0
20231221,160500,187820640,1231,1231,1231,1231,0
20231221,160400,187820640,1231,1231,1231,1231,0
20231221,160300,187820640,1231,1231,1231,1231,0
20231221,160200,187820640,1231,1231,1231,1231,2708
20231221,160100,187820640,1231,1231,1231,1231,0
20231221,160000,187820640,1231,1231,1231,1231,0
20231221,155900,187820640,1231,1231,1231,1231,0
20231221,155800,187820640,1231,1231,1231,1231,0
20231221,155700,187820640,1231,1231,1231,1231,0
20231221,155600,187820640,1231,1231,1231,1231,0
20231221,155500,187820640,1231,1231,1231,1231,0
20231221,155400,187820640,1231,1231,1231,1231,0
20231221,155300,187820640,1231,1231,1231,1231,0
20231221,155200,187820640,1231,1231,1231,1231,0
20231221,155100,187820640,1231,1231,1231,1231,0
20231221,155000,187820640,1231,1231,1231,1231,0
20231221,154900,187820640,1231,1231,1231,1231,0
20231221,154800,187820640,1231,1231,1231,1231,0
20231221,154700,187820640,1231,1231,1231,1231,0
20231221,154600,187820640,1231,1231,1231,1231,0
20231221,154500,187820640,1231,1231,1231,1231,0
20231221,154400,187820640,1231,1231,1231,1231,0
20231221,154300,187820640,1231,1231,1231,1231,0
20231221,154200,187820640,1231,1231,1231,1231,0
20231221,154100,187820640,1231,1231,1231,1231,0
20231221,154000,187820640,1231,1231,1231,1231,0
20231221,153900,187820640,1231,1231,1231,1231,0
20231221,153800,187820640,1231,1231,1231,1231,0
20231221,153700,187820640,1231,1231,1231,1231,0
20231221,153600,187820640,1231,1231,1231,1231,0
20231221,153500,187820640,1231,1231,1231,1231,0
20231221,153400,187820640,1231,1231,1231,1231,0
20231221,153300,187820640,1231,1231,1231,1231,0
20231221,153200,187820640,1231,1231,1231,1231,2708
20231221,153100,187820640,1231,1231,1231,1231,0
20231221,153000,187820640,1231,1231,1231,1231,2708
20231221,152900,184487092,1232,1232,1232,1232,0
20231221,152800,184487092,1232,1232,1232,1232,0
20231221,152700,184487092,1232,1232,1232,1232,0
20231221,152600,184487092,1232,1232,1232,1232,0
20231221,152500,184487092,1232,1232,1232,1232,0
20231221,152400,184487092,1232,1232,1232,1232,0
20231221,152300,184487092,1232,1232,1232,1232,0
20231221,152200,184487092,1232,1232,1232,1232,0
20231221,152100,184487092,1232,1232,1232,1232,0
20231221,152000,184487092,1232,1232,1232,1232,0
20231221,151900,184487092,1232,1232,1232,1232,0
20231221,151800,184487092,1232,1224,1232,1224,2500
20231221,151700,181416382,1224,1224,1224,1224,791
20231221,151600,180448198,1225,1225,1225,1225,1336
20231221,151500,178811598,1225,1225,1225,1225,0
20231221,151400,178811598,1225,1225,1225,1225,0
20231221,151300,178811598,1225,1225,1225,1225,100
20231221,151200,178689098,1225,1225,1225,1225,1003
20231221,151100,177460423,1228,1228,1228,1228,2
20231221,151000,177457967,1225,1225,1225,1225,0
20231221,150900,177457967,1225,1225,1225,1225,0
20231221,150800,177457967,1225,1225,1225,1225,0
20231221,150700,177457967,1225,1225,1225,1225,0
20231221,150600,177457967,1225,1225,1225,1225,0
20231221,150500,177457967,1225,1225,1225,1225,0
20231221,150400,177457967,1225,1225,1225,1225,0
20231221,150300,177457967,1225,1225,1225,1225,0
20231221,150200,177457967,1225,1225,1225,1225,0
20231221,150100,177457967,1225,1225,1225,1225,134
20231221,150000,177293817,1226,1226,1226,1226,90
20231221,145900,177183477,1229,1229,1229,1229,0
20231221,145800,177183477,1229,1229,1229,1229,0
20231221,145700,177183477,1229,1229,1229,1229,1
20231221,145600,177182248,1230,1230,1230,1230,0
20231221,145500,177182248,1230,1230,1230,1230,0
20231221,145400,177182248,1230,1230,1230,1230,0
20231221,145300,177182248,1230,1230,1230,1230,0
20231221,145200,177182248,1230,1230,1230,1230,100
20231221,145100,177059248,1230,1230,1230,1230,1
20231221,145000,177058018,1225,1225,1225,1225,1000
20231221,144900,175833018,1230,1230,1230,1230,0
20231221,144800,175833018,1230,1230,1230,1230,0
20231221,144700,175833018,1230,1230,1230,1230,0
20231221,144600,175833018,1230,1230,1230,1230,0
20231221,144500,175833018,1230,1230,1230,1230,0
20231221,144400,175833018,1230,1230,1230,1230,0
20231221,144300,175833018,1230,1230,1230,1230,0
20231221,144200,175833018,1230,1230,1230,1230,0
20231221,144100,175833018,1230,1230,1230,1230,0
20231221,144000,175833018,1230,1230,1230,1230,0
20231221,143900,175833018,1230,1230,1230,1230,0
20231221,143800,175833018,1230,1230,1233,1230,501
20231221,143700,175215387,1230,1230,1230,1230,0
20231221,143600,175215387,1230,1228,1230,1228,1000
20231221,143500,173986186,1223,1223,1223,1223,0
20231221,143400,173986186,1223,1223,1223,1223,0
20231221,143300,173986186,1223,1223,1223,1223,1000
20231221,143200,172763186,1227,1228,1228,1227,6
20231221,143100,172755823,1224,1224,1233,1223,2875
20231221,143000,169229160,1224,1224,1224,1224,0
20231221,142900,169229160,1224,1224,1224,1224,0
20231221,142800,169229160,1224,1224,1224,1224,0
20231221,142700,169229160,1224,1224,1224,1224,0
20231221,142600,169229160,1224,1224,1224,1224,0
20231221,142500,169229160,1224,1224,1224,1224,0
20231221,142400,169229160,1224,1224,1224,1224,0
20231221,142300,169229160,1224,1224,1224,1224,0
20231221,142200,169229160,1224,1224,1224,1224,0
20231221,142100,169229160,1224,1224,1224,1224,0
20231221,142000,169229160,1224,1224,1224,1224,1000
20231221,141900,168005160,1224,1224,1224,1224,0
20231221,141800,168005160,1224,1225,1225,1224,78
20231221,141700,167909636,1226,1230,1230,1226,551
20231221,141600,167234106,1230,1230,1230,1230,0
20231221,141500,167234106,1230,1230,1230,1230,0
20231221,141400,167234106,1230,1230,1230,1230,0
20231221,141300,167234106,1230,1230,1230,1230,10
20231221,141200,167221806,1232,1227,1232,1227,5243
20231221,141100,160769848,1228,1228,1228,1228,0
20231221,141000,160769848,1228,1228,1228,1228,0
20231221,140900,160769848,1228,1228,1228,1228,0
20231221,140800,160769848,1228,1228,1228,1228,0
20231221,140700,160769848,1228,1228,1228,1228,0
20231221,140600,160769848,1228,1228,1228,1228,30
20231221,140500,160733008,1228,1228,1228,1228,85
20231221,140400,160628628,1228,1228,1228,1228,0
20231221,140300,160628628,1228,1228,1228,1228,0
20231221,140200,160628628,1228,1228,1228,1228,0
20231221,140100,160628628,1228,1228,1228,1228,2
20231221,140000,160626172,1228,1228,1228,1228,0
20231221,135900,160626172,1228,1228,1228,1228,0
20231221,135800,160626172,1228,1228,1228,1228,68
20231221,135700,160542668,1223,1223,1223,1223,0
20231221,135600,160542668,1223,1223,1223,1223,245
20231221,135500,160243033,1223,1223,1223,1223,1064
20231221,135400,158941761,1223,1223,1223,1223,0
20231221,135300,158941761,1223,1223,1223,1223,0
20231221,135200,158941761,1223,1223,1223,1223,2
20231221,135100,158939315,1224,1224,1224,1224,0
20231221,135000,158939315,1224,1224,1224,1224,0
20231221,134900,158939315,1224,1224,1224,1224,0
20231221,134800,158939315,1224,1224,1224,1224,0
20231221,134700,158939315,1224,1224,1224,1224,216
20231221,134600,158674931,1224,1224,1224,1224,0
20231221,134500,158674931,1224,1224,1224,1224,57
20231221,134400,158605163,1229,1229,1229,1229,0
20231221,134300,158605163,1229,1229,1229,1229,0
20231221,134200,158605163,1229,1229,1229,1229,0
20231221,134100,158605163,1229,1229,1229,1229,1
20231221,134000,158603934,1223,1224,1224,1223,1351
20231221,133900,156951651,1230,1230,1230,1230,0
20231221,133800,156951651,1230,1229,1230,1229,100
20231221,133700,156828661,1230,1230,1230,1230,7
20231221,133600,156820051,1232,1228,1232,1228,7664
20231221,133500,147393035,1228,1228,1228,1228,10
20231221,133400,147380755,1230,1224,1230,1224,3002
20231221,133300,143697383,1224,1222,1224,1222,519
20231221,133200,143062965,1222,1222,1222,1222,0
20231221,133100,143062965,1222,1222,1222,1222,30
20231221,133000,143026305,1222,1222,1222,1222,1
20231221,132900,143025083,1220,1220,1220,1220,615
20231221,132800,142274783,1220,1220,1220,1220,0
20231221,132700,142274783,1220,1220,1220,1220,0
20231221,132600,142274783,1220,1220,1220,1220,10
20231221,132500,142262583,1222,1223,1223,1222,113
20231221,132400,142124434,1223,1223,1223,1223,0
20231221,132300,142124434,1223,1223,1223,1223,0
20231221,132200,142124434,1223,1223,1223,1223,0
20231221,132100,142124434,1223,1223,1223,1223,0
20231221,132000,142124434,1223,1223,1223,1223,0
20231221,131900,142124434,1223,1223,1223,1223,0
20231221,131800,142124434,1223,1223,1223,1223,0
20231221,131700,142124434,1223,1223,1223,1223,0
20231221,131600,142124434,1223,1223,1223,1223,15
20231221,131500,142106089,1223,1223,1223,1223,0
20231221,131400,142106089,1223,1223,1223,1223,8
20231221,131300,142096305,1223,1223,1223,1223,0
20231221,131200,142096305,1223,1223,1223,1223,0
20231221,131100,142096305,1223,1223,1223,1223,0
20231221,131000,142096305,1223,1223,1223,1223,0
20231221,130900,142096305,1223,1223,1223,1223,0
20231221,130800,142096305,1223,1223,1223,1223,0
20231221,130700,142096305,1223,1223,1223,1223,0
20231221,130600,142096305,1223,1223,1223,1223,3
20231221,130500,142092636,1223,1223,1223,1223,1
20231221,130400,142091413,1217,1217,1217,1217,0
20231221,130300,142091413,1217,1217,1217,1217,0
20231221,130200,142091413,1217,1217,1217,1217,0
20231221,130100,142091413,1217,1217,1217,1217,0
20231221,130000,142091413,1217,1217,1217,1217,1
20231221,125900,142090196,1217,1217,1217,1217,0
20231221,125800,142090196,1217,1217,1217,1217,0
20231221,125700,142090196,1217,1217,1217,1217,1
20231221,125600,142088979,1217,1217,1217,1217,0
20231221,125500,142088979,1217,1217,1217,1217,0
20231221,125400,142088979,1217,1217,1217,1217,0
20231221,125300,142088979,1217,1217,1217,1217,0
20231221,125200,142088979,1217,1217,1217,1217,0
20231221,125100,142088979,1217,1217,1217,1217,0
20231221,125000,142088979,1217,1217,1217,1217,0
20231221,124900,142088979,1217,1217,1217,1217,0
20231221,124800,142088979,1217,1217,1217,1217,13
20231221,124700,142073158,1217,1217,1217,1217,1583
20231221,124600,140146647,1217,1220,1220,1217,1080
20231221,124500,138832055,1220,1220,1220,1220,0
20231221,124400,138832055,1220,1220,1220,1220,0
20231221,124300,138832055,1220,1220,1220,1220,0
20231221,124200,138832055,1220,1220,1220,1220,16
20231221,124100,138812535,1224,1224,1224,1224,0
20231221,124000,138812535,1224,1224,1224,1224,0
20231221,123900,138812535,1224,1224,1224,1224,0
20231221,123800,138812535,1224,1224,1224,1224,0
20231221,123700,138812535,1224,1224,1224,1224,0
20231221,123600,138812535,1224,1224,1224,1224,0
20231221,123500,138812535,1224,1224,1224,1224,0
20231221,123400,138812535,1224,1224,1224,1224,0
20231221,123300,138812535,1224,1224,1224,1224,0
20231221,123200,138812535,1224,1224,1224,1224,0
20231221,123100,138812535,1224,1224,1224,1224,0
20231221,123000,138812535,1224,1224,1224,1224,0
20231221,122900,138812535,1224,1224,1224,1224,0
20231221,122800,138812535,1224,1224,1224,1224,0
20231221,122700,138812535,1224,1224,1224,1224,0
20231221,122600,138812535,1224,1222,1224,1222,1000
20231221,122500,137588975,1217,1217,1217,1217,210
20231221,122400,137333405,1217,1217,1217,1217,0
20231221,122300,137333405,1217,1219,1219,1217,252
20231221,122200,137026634,1221,1221,1221,1221,0
20231221,122100,137026634,1221,1221,1221,1221,0
20231221,122000,137026634,1221,1221,1221,1221,70
20231221,121900,136941164,1221,1221,1221,1221,1
20231221,121800,136939943,1218,1218,1218,1218,0
20231221,121700,136939943,1218,1218,1218,1218,0
20231221,121600,136939943,1218,1219,1219,1218,20
20231221,121500,136915582,1220,1220,1220,1220,0
20231221,121400,136915582,1220,1220,1220,1220,0
20231221,121300,136915582,1220,1220,1220,1220,0
20231221,121200,136915582,1220,1220,1220,1220,109
20231221,121100,136782602,1220,1220,1220,1220,1
20231221,121000,136781382,1220,1220,1220,1220,0
20231221,120900,136781382,1220,1220,1220,1220,0
20231221,120800,136781382,1220,1220,1220,1220,0
20231221,120700,136781382,1220,1220,1220,1220,0
20231221,120600,136781382,1220,1220,1220,1220,100
20231221,120500,136659382,1220,1220,1220,1220,0
20231221,120400,136659382,1220,1220,1220,1220,200
20231221,120300,136415382,1220,1220,1220,1220,1617
20231221,120200,134442642,1220,1220,1220,1220,51
20231221,120100,134380422,1215,1215,1215,1215,0
20231221,120000,134380422,1215,1215,1215,1215,0
20231221,115900,134380422,1215,1215,1215,1215,0
20231221,115800,134380422,1215,1218,1218,1215,10738
20231221,115700,121324292,1220,1220,1220,1220,0
20231221,115600,121324292,1220,1220,1220,1220,500
20231221,115500,120714292,1220,1220,1220,1220,0
20231221,115400,120714292,1220,1220,1220,1220,0
20231221,115300,120714292,1220,1220,1220,1220,0
20231221,115200,120714292,1220,1220,1220,1220,0
20231221,115100,120714292,1220,1220,1220,1220,0
20231221,115000,120714292,1220,1220,1220,1220,9
20231221,114900,120703312,1216,1216,1216,1216,0
20231221,114800,120703312,1216,1216,1216,1216,233
20231221,114700,120419984,1216,1216,1216,1216,0
20231221,114600,120419984,1216,1216,1216,1216,0
20231221,114500,120419984,1216,1216,1216,1216,0
20231221,114400,120419984,1216,1217,1217,1216,1500
20231221,114300,118595383,1217,1217,1217,1217,0
20231221,114200,118595383,1217,1217,1217,1217,0
20231221,114100,118595383,1217,1217,1217,1217,0
20231221,114000,118595383,1217,1217,1217,1217,664
20231221,113900,117787295,1220,1220,1220,1220,0
20231221,113800,117787295,1220,1220,1220,1220,1431
20231221,113700,116041475,1220,1220,1220,1220,0
20231221,113600,116041475,1220,1220,1220,1220,0
20231221,113500,116041475,1220,1220,1220,1220,0
20231221,113400,116041475,1220,1220,1220,1220,186
20231221,113300,115814555,1220,1220,1220,1220,0
20231221,113200,115814555,1220,1220,1220,1220,0
20231221,113100,115814555,1220,1220,1220,1220,0
20231221,113000,115814555,1220,1220,1220,1220,0
20231221,112900,115814555,1220,1219,1220,1219,235
20231221,112800,115527856,1216,1216,1216,1216,4
20231221,112700,115522992,1216,1216,1216,1216,0
20231221,112600,115522992,1216,1216,1216,1216,0
20231221,112500,115522992,1216,1216,1216,1216,0
20231221,112400,115522992,1216,1216,1216,1216,0
20231221,112300,115522992,1216,1216,1216,1216,37
20231221,112200,115478000,1216,1216,1216,1216,0
20231221,112100,115478000,1216,1216,1216,1216,0
20231221,112000,115478000,1216,1216,1216,1216,0
20231221,111900,115478000,1216,1216,1216,1216,0
20231221,111800,115478000,1216,1218,1218,1216,1250
20231221,111700,113957940,1216,1216,1216,1216,0
20231221,111600,113957940,1216,1216,1216,1216,0
20231221,111500,113957940,1216,1216,1216,1216,0
20231221,111400,113957940,1216,1216,1216,1216,0
20231221,111300,113957940,1216,1218,1218,1216,1001
20231221,111200,112738724,1216,1217,1217,1216,1000
20231221,111100,111522723,1216,1216,1216,1216,0
20231221,111000,111522723,1216,1217,1217,1216,827
20231221,110900,110516631,1217,1217,1217,1217,827
20231221,110800,109510172,1216,1216,1216,1216,0
20231221,110700,109510172,1216,1216,1216,1216,0
20231221,110600,109510172,1216,1216,1216,1216,0
20231221,110500,109510172,1216,1216,1216,1216,0
20231221,110400,109510172,1216,1216,1216,1216,0
20231221,110300,109510172,1216,1216,1216,1216,1227
20231221,110200,108018140,1220,1220,1220,1220,0
20231221,110100,108018140,1220,1220,1220,1220,18
20231221,110000,107996180,1215,1215,1215,1215,568
20231221,105900,107306060,1215,1215,1215,1215,766
20231221,105800,106375370,1220,1220,1220,1220,700
20231221,105700,105521370,1215,1215,1215,1215,1894
20231221,105600,103220160,1216,1215,1216,1215,2882
20231221,105500,99718529,1215,1215,1215,1215,2642
20231221,105400,96508499,1220,1215,1220,1215,427
20231221,105300,95989689,1215,1216,1216,1215,10199
20231221,105200,83597804,1215,1215,1215,1215,2
20231221,105100,83595374,1215,1215,1215,1215,0
20231221,105000,83595374,1215,1215,1215,1215,1818
20231221,104900,81386504,1216,1216,1216,1216,825
20231221,104800,80383304,1220,1217,1220,1216,4216
20231221,104700,75253399,1218,1218,1218,1218,276
20231221,104600,74917231,1217,1218,1218,1217,1494
20231221,104500,73098716,1219,1223,1223,1219,251
20231221,104400,72792678,1219,1219,1219,1219,1
20231221,104300,72791459,1223,1223,1223,1223,6
20231221,104200,72784121,1220,1221,1221,1220,454
20231221,104100,72229887,1221,1221,1221,1221,0
20231221,104000,72229887,1221,1221,1221,1218,14441
20231221,103900,54615136,1222,1223,1223,1221,123
20231221,103800,54464940,1221,1221,1221,1221,226
20231221,103700,54188994,1221,1221,1221,1221,152
20231221,103600,54003402,1221,1222,1222,1220,252
20231221,103500,53695958,1224,1224,1224,1224,7
20231221,103400,53687390,1221,1221,1221,1221,1
20231221,103300,53686169,1221,1224,1224,1221,7
20231221,103200,53677604,1220,1220,1220,1220,0
20231221,103100,53677604,1220,1221,1224,1220,3692
20231221,103000,49171667,1224,1224,1224,1224,0
20231221,102900,49171667,1224,1222,1224,1222,16
20231221,102800,49152103,1221,1222,1222,1221,759
20231221,102700,48224628,1223,1224,1224,1223,39
20231221,102600,48176929,1222,1222,1222,1222,0
20231221,102500,48176929,1222,1222,1222,1222,419
20231221,102400,47664911,1223,1223,1223,1223,300
20231221,102300,47298011,1222,1223,1223,1222,1739
20231221,102200,45172136,1224,1224,1224,1224,0
20231221,102100,45172136,1224,1224,1224,1224,0
20231221,102000,45172136,1224,1224,1224,1224,0
20231221,101900,45172136,1224,1224,1224,1224,65
20231221,101800,45092576,1224,1225,1225,1224,2375
20231221,101700,42185176,1230,1230,1230,1230,0
20231221,101600,42185176,1230,1230,1230,1230,0
20231221,101500,42185176,1230,1230,1230,1230,0
20231221,101400,42185176,1230,1230,1230,1230,0
20231221,101300,42185176,1230,1230,1230,1230,12
20231221,101200,42170416,1230,1230,1230,1230,0
20231221,101100,42170416,1230,1230,1230,1230,0
20231221,101000,42170416,1230,1224,1230,1224,104
20231221,100900,42043005,1225,1225,1225,1225,303
20231221,100800,41671830,1225,1225,1225,1225,0
20231221,100700,41671830,1225,1225,1225,1225,0
20231221,100600,41671830,1225,1225,1225,1225,0
20231221,100500,41671830,1225,1225,1225,1225,0
20231221,100400,41671830,1225,1225,1225,1225,0
20231221,100300,41671830,1225,1225,1225,1225,200
20231221,100200,41426830,1225,1225,1225,1225,7
20231221,100100,41418255,1224,1224,1224,1224,0
20231221,100000,41418255,1224,1224,1224,1224,0
20231221,095900,41418255,1224,1224,1224,1224,0
20231221,095800,41418255,1224,1225,1225,1224,87
20231221,095700,41311757,1225,1225,1225,1225,247
20231221,095600,41009182,1225,1225,1225,1225,0
20231221,095500,41009182,1225,1225,1225,1225,4
20231221,095400,41004282,1225,1225,1225,1225,0
20231221,095300,41004282,1225,1225,1225,1225,0
20231221,095200,41004282,1225,1225,1225,1225,0
20231221,095100,41004282,1225,1225,1225,1225,0
20231221,095000,41004282,1225,1226,1230,1225,1352
20231221,094900,39347716,1227,1227,1227,1227,50
20231221,094800,39286366,1228,1228,1228,1228,0
20231221,094700,39286366,1228,1228,1228,1228,500
20231221,094600,38672366,1228,1228,1228,1228,0
20231221,094500,38672366,1228,1228,1228,1228,30
20231221,094400,38635526,1228,1228,1228,1228,981
20231221,094300,37430858,1228,1227,1228,1227,905
20231221,094200,36319718,1228,1228,1228,1228,0
20231221,094100,36319718,1228,1228,1228,1228,0
20231221,094000,36319718,1228,1228,1228,1228,0
20231221,093900,36319718,1228,1228,1228,1228,242
20231221,093800,36022542,1230,1230,1230,1230,2
20231221,093700,36020082,1230,1230,1230,1230,3
20231221,093600,36016392,1228,1228,1228,1228,0
20231221,093500,36016392,1228,1228,1228,1228,0
20231221,093400,36016392,1228,1229,1229,1228,100
20231221,093300,35893542,1229,1229,1229,1229,0
20231221,093200,35893542,1229,1228,1229,1228,523
20231221,093100,35251175,1229,1229,1229,1229,1
20231221,093000,35249946,1227,1227,1227,1227,1
20231221,092900,35248719,1225,1225,1225,1225,2649
20231221,092800,32003694,1226,1226,1226,1226,0
20231221,092700,32003694,1226,1226,1226,1226,190
20231221,092600,31770754,1225,1225,1225,1225,0
20231221,092500,31770754,1225,1225,1225,1225,0
20231221,092400,31770754,1225,1225,1225,1225,21
20231221,092300,31745029,1225,1225,1225,1225,669
20231221,092200,30925504,1225,1222,1225,1222,7005
20231221,092100,22344394,1222,1222,1222,1222,365
20231221,092000,21898364,1225,1223,1225,1222,1213
20231221,091900,20415523,1224,1224,1224,1224,100
20231221,091800,20293123,1224,1225,1225,1224,2213
20231221,091700,17583561,1225,1225,1225,1225,540
20231221,091600,16922061,1225,1225,1225,1225,1460
20231221,091500,15133561,1226,1225,1226,1225,42
20231221,091400,15082106,1225,1225,1225,1225,46
20231221,091300,15025756,1225,1225,1225,1225,650
20231221,091200,14229506,1225,1225,1225,1225,0
20231221,091100,14229506,1225,1226,1226,1225,2030
20231221,091000,11742226,1226,1226,1226,1226,100
20231221,090900,11619626,1226,1226,1226,1226,412
20231221,090800,11114514,1228,1228,1228,1228,0
20231221,090700,11114514,1228,1228,1228,1228,0
20231221,090600,11114514,1228,1228,1228,1228,1
20231221,090500,11113286,1226,1226,1226,1226,566
20231221,090400,10419370,1226,1226,1226,1226,0
20231221,090300,10419370,1226,1226,1226,1226,0
20231221,090200,10419370,1226,1226,1226,1226,0
20231221,090100,10419370,1226,1228,1228,1226,66
20231221,090000,10338382,1222,1229,1229,1222,5892