KissMeData/019490/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,190300,72150055,1143,1143,1143,1143,1068
20231222,190200,72150055,1143,1143,1143,1143,0
20231222,190100,72150055,1143,1143,1143,1143,0
20231222,190000,72150055,1143,1143,1143,1143,0
20231222,185900,72150055,1143,1143,1143,1143,0
20231222,185800,72150055,1143,1143,1143,1143,0
20231222,185700,72150055,1143,1143,1143,1143,0
20231222,185600,72150055,1143,1143,1143,1143,0
20231222,185500,72150055,1143,1143,1143,1143,0
20231222,185400,72150055,1143,1143,1143,1143,0
20231222,185300,72150055,1143,1143,1143,1143,0
20231222,185200,72150055,1143,1143,1143,1143,0
20231222,185100,72150055,1143,1143,1143,1143,0
20231222,185000,72150055,1143,1143,1143,1143,0
20231222,184900,72150055,1143,1143,1143,1143,0
20231222,184800,72150055,1143,1143,1143,1143,0
20231222,184700,72150055,1143,1143,1143,1143,0
20231222,184600,72150055,1143,1143,1143,1143,0
20231222,184500,72150055,1143,1143,1143,1143,0
20231222,184400,72150055,1143,1143,1143,1143,0
20231222,184300,72150055,1143,1143,1143,1143,0
20231222,184200,72150055,1143,1143,1143,1143,0
20231222,184100,72150055,1143,1143,1143,1143,0
20231222,184000,72150055,1143,1143,1143,1143,0
20231222,183900,72150055,1143,1143,1143,1143,0
20231222,183800,72150055,1143,1143,1143,1143,0
20231222,183700,72150055,1143,1143,1143,1143,0
20231222,183600,72150055,1143,1143,1143,1143,0
20231222,183500,72150055,1143,1143,1143,1143,0
20231222,183400,72150055,1143,1143,1143,1143,0
20231222,183300,72150055,1143,1143,1143,1143,1068
20231222,183200,72150055,1143,1143,1143,1143,0
20231222,183100,72150055,1143,1143,1143,1143,0
20231222,183000,72150055,1143,1143,1143,1143,0
20231222,182900,72150055,1143,1143,1143,1143,0
20231222,182800,72150055,1143,1143,1143,1143,0
20231222,182700,72150055,1143,1143,1143,1143,0
20231222,182600,72150055,1143,1143,1143,1143,0
20231222,182500,72150055,1143,1143,1143,1143,0
20231222,182400,72150055,1143,1143,1143,1143,0
20231222,182300,72150055,1143,1143,1143,1143,0
20231222,182200,72150055,1143,1143,1143,1143,0
20231222,182100,72150055,1143,1143,1143,1143,0
20231222,182000,72150055,1143,1143,1143,1143,0
20231222,181900,72150055,1143,1143,1143,1143,0
20231222,181800,72150055,1143,1143,1143,1143,0
20231222,181700,72150055,1143,1143,1143,1143,0
20231222,181600,72150055,1143,1143,1143,1143,0
20231222,181500,72150055,1143,1143,1143,1143,0
20231222,181400,72150055,1143,1143,1143,1143,0
20231222,181300,72150055,1143,1143,1143,1143,0
20231222,181200,72150055,1143,1143,1143,1143,0
20231222,181100,72150055,1143,1143,1143,1143,0
20231222,181000,72150055,1143,1143,1143,1143,0
20231222,180900,72150055,1143,1143,1143,1143,0
20231222,180800,72150055,1143,1143,1143,1143,0
20231222,180700,72150055,1143,1143,1143,1143,0
20231222,180600,72150055,1143,1143,1143,1143,0
20231222,180500,72150055,1143,1143,1143,1143,0
20231222,180400,72150055,1143,1143,1143,1143,0
20231222,180300,72150055,1143,1143,1143,1143,1068
20231222,180200,72150055,1143,1143,1143,1143,0
20231222,180100,72150055,1143,1143,1143,1143,0
20231222,180000,72150055,1143,1143,1143,1143,0
20231222,175900,72150055,1143,1143,1143,1143,0
20231222,175800,72150055,1143,1143,1143,1143,0
20231222,175700,72150055,1143,1143,1143,1143,0
20231222,175600,72150055,1143,1143,1143,1143,0
20231222,175500,72150055,1143,1143,1143,1143,0
20231222,175400,72150055,1143,1143,1143,1143,0
20231222,175300,72150055,1143,1143,1143,1143,0
20231222,175200,72150055,1143,1143,1143,1143,0
20231222,175100,72150055,1143,1143,1143,1143,0
20231222,175000,72150055,1143,1143,1143,1143,0
20231222,174900,72150055,1143,1143,1143,1143,0
20231222,174800,72150055,1143,1143,1143,1143,0
20231222,174700,72150055,1143,1143,1143,1143,0
20231222,174600,72150055,1143,1143,1143,1143,0
20231222,174500,72150055,1143,1143,1143,1143,0
20231222,174400,72150055,1143,1143,1143,1143,0
20231222,174300,72150055,1143,1143,1143,1143,0
20231222,174200,72150055,1143,1143,1143,1143,0
20231222,174100,72150055,1143,1143,1143,1143,0
20231222,174000,72150055,1143,1143,1143,1143,0
20231222,173900,72150055,1143,1143,1143,1143,0
20231222,173800,72150055,1143,1143,1143,1143,0
20231222,173700,72150055,1143,1143,1143,1143,0
20231222,173600,72150055,1143,1143,1143,1143,0
20231222,173500,72150055,1143,1143,1143,1143,0
20231222,173400,72150055,1143,1143,1143,1143,0
20231222,173300,72150055,1143,1143,1143,1143,1068
20231222,173200,72150055,1143,1143,1143,1143,0
20231222,173100,72150055,1143,1143,1143,1143,0
20231222,173000,72150055,1143,1143,1143,1143,0
20231222,172900,72150055,1143,1143,1143,1143,0
20231222,172800,72150055,1143,1143,1143,1143,0
20231222,172700,72150055,1143,1143,1143,1143,0
20231222,172600,72150055,1143,1143,1143,1143,0
20231222,172500,72150055,1143,1143,1143,1143,0
20231222,172400,72150055,1143,1143,1143,1143,0
20231222,172300,72150055,1143,1143,1143,1143,0
20231222,172200,72150055,1143,1143,1143,1143,0
20231222,172100,72150055,1143,1143,1143,1143,0
20231222,172000,72150055,1143,1143,1143,1143,0
20231222,171900,72150055,1143,1143,1143,1143,0
20231222,171800,72150055,1143,1143,1143,1143,0
20231222,171700,72150055,1143,1143,1143,1143,0
20231222,171600,72150055,1143,1143,1143,1143,0
20231222,171500,72150055,1143,1143,1143,1143,0
20231222,171400,72150055,1143,1143,1143,1143,0
20231222,171300,72150055,1143,1143,1143,1143,0
20231222,171200,72150055,1143,1143,1143,1143,0
20231222,171100,72150055,1143,1143,1143,1143,0
20231222,171000,72150055,1143,1143,1143,1143,0
20231222,170900,72150055,1143,1143,1143,1143,0
20231222,170800,72150055,1143,1143,1143,1143,0
20231222,170700,72150055,1143,1143,1143,1143,0
20231222,170600,72150055,1143,1143,1143,1143,0
20231222,170500,72150055,1143,1143,1143,1143,0
20231222,170400,72150055,1143,1143,1143,1143,0
20231222,170300,72150055,1143,1143,1143,1143,1068
20231222,170200,72150055,1143,1143,1143,1143,0
20231222,170100,72150055,1143,1143,1143,1143,0
20231222,170000,72150055,1143,1143,1143,1143,0
20231222,165900,72150055,1143,1143,1143,1143,0
20231222,165800,72150055,1143,1143,1143,1143,0
20231222,165700,72150055,1143,1143,1143,1143,0
20231222,165600,72150055,1143,1143,1143,1143,0
20231222,165500,72150055,1143,1143,1143,1143,0
20231222,165400,72150055,1143,1143,1143,1143,0
20231222,165300,72150055,1143,1143,1143,1143,0
20231222,165200,72150055,1143,1143,1143,1143,0
20231222,165100,72150055,1143,1143,1143,1143,0
20231222,165000,72150055,1143,1143,1143,1143,0
20231222,164900,72150055,1143,1143,1143,1143,0
20231222,164800,72150055,1143,1143,1143,1143,0
20231222,164700,72150055,1143,1143,1143,1143,0
20231222,164600,72150055,1143,1143,1143,1143,0
20231222,164500,72150055,1143,1143,1143,1143,0
20231222,164400,72150055,1143,1143,1143,1143,0
20231222,164300,72150055,1143,1143,1143,1143,0
20231222,164200,72150055,1143,1143,1143,1143,0
20231222,164100,72150055,1143,1143,1143,1143,0
20231222,164000,72150055,1143,1143,1143,1143,0
20231222,163900,72150055,1143,1143,1143,1143,0
20231222,163800,72150055,1143,1143,1143,1143,0
20231222,163700,72150055,1143,1143,1143,1143,0
20231222,163600,72150055,1143,1143,1143,1143,0
20231222,163500,72150055,1143,1143,1143,1143,0
20231222,163400,72150055,1143,1143,1143,1143,0
20231222,163300,72150055,1143,1143,1143,1143,1068
20231222,163200,72150055,1143,1143,1143,1143,0
20231222,163100,72150055,1143,1143,1143,1143,0
20231222,163000,72150055,1143,1143,1143,1143,0
20231222,162900,72150055,1143,1143,1143,1143,0
20231222,162800,72150055,1143,1143,1143,1143,0
20231222,162700,72150055,1143,1143,1143,1143,0
20231222,162600,72150055,1143,1143,1143,1143,0
20231222,162500,72150055,1143,1143,1143,1143,0
20231222,162400,72150055,1143,1143,1143,1143,0
20231222,162300,72150055,1143,1143,1143,1143,0
20231222,162200,72150055,1143,1143,1143,1143,0
20231222,162100,72150055,1143,1143,1143,1143,0
20231222,162000,72150055,1143,1143,1143,1143,0
20231222,161900,72150055,1143,1143,1143,1143,0
20231222,161800,72150055,1143,1143,1143,1143,0
20231222,161700,72150055,1143,1143,1143,1143,0
20231222,161600,72150055,1143,1143,1143,1143,0
20231222,161500,72150055,1143,1143,1143,1143,0
20231222,161400,72150055,1143,1143,1143,1143,0
20231222,161300,72150055,1143,1143,1143,1143,0
20231222,161200,72150055,1143,1143,1143,1143,0
20231222,161100,72150055,1143,1143,1143,1143,0
20231222,161000,72150055,1143,1143,1143,1143,0
20231222,160900,72150055,1143,1143,1143,1143,0
20231222,160800,72150055,1143,1143,1143,1143,0
20231222,160700,72150055,1143,1143,1143,1143,0
20231222,160600,72150055,1143,1143,1143,1143,0
20231222,160500,72150055,1143,1143,1143,1143,0
20231222,160400,72150055,1143,1143,1143,1143,0
20231222,160300,72150055,1143,1143,1143,1143,1068
20231222,160200,72150055,1143,1143,1143,1143,0
20231222,160100,72150055,1143,1143,1143,1143,0
20231222,160000,72150055,1143,1143,1143,1143,0
20231222,155900,72150055,1143,1143,1143,1143,0
20231222,155800,72150055,1143,1143,1143,1143,0
20231222,155700,72150055,1143,1143,1143,1143,0
20231222,155600,72150055,1143,1143,1143,1143,0
20231222,155500,72150055,1143,1143,1143,1143,0
20231222,155400,72150055,1143,1143,1143,1143,0
20231222,155300,72150055,1143,1143,1143,1143,0
20231222,155200,72150055,1143,1143,1143,1143,0
20231222,155100,72150055,1143,1143,1143,1143,0
20231222,155000,72150055,1143,1143,1143,1143,0
20231222,154900,72150055,1143,1143,1143,1143,0
20231222,154800,72150055,1143,1143,1143,1143,0
20231222,154700,72150055,1143,1143,1143,1143,0
20231222,154600,72150055,1143,1143,1143,1143,0
20231222,154500,72150055,1143,1143,1143,1143,0
20231222,154400,72150055,1143,1143,1143,1143,0
20231222,154300,72150055,1143,1143,1143,1143,0
20231222,154200,72150055,1143,1143,1143,1143,0
20231222,154100,72150055,1143,1143,1143,1143,0
20231222,154000,72150055,1143,1143,1143,1143,0
20231222,153900,72150055,1143,1143,1143,1143,0
20231222,153800,72150055,1143,1143,1143,1143,0
20231222,153700,72150055,1143,1143,1143,1143,0
20231222,153600,72150055,1143,1143,1143,1143,0
20231222,153500,72150055,1143,1143,1143,1143,0
20231222,153400,72150055,1143,1143,1143,1143,0
20231222,153300,72150055,1143,1143,1143,1143,1068
20231222,153200,72150055,1143,1143,1143,1143,0
20231222,153100,72150055,1143,1143,1143,1143,0
20231222,153000,72150055,1143,1143,1143,1143,1068
20231222,152900,70929331,1137,1137,1137,1137,0
20231222,152800,70929331,1137,1137,1137,1137,0
20231222,152700,70929331,1137,1137,1137,1137,0
20231222,152600,70929331,1137,1137,1137,1137,0
20231222,152500,70929331,1137,1137,1137,1137,0
20231222,152400,70929331,1137,1137,1137,1137,0
20231222,152300,70929331,1137,1137,1137,1137,0
20231222,152200,70929331,1137,1137,1137,1137,0
20231222,152100,70929331,1137,1137,1137,1137,0
20231222,152000,70929331,1137,1137,1137,1137,0
20231222,151900,70929331,1137,1137,1137,1137,0
20231222,151800,70929331,1137,1137,1137,1137,0
20231222,151700,70929331,1137,1137,1137,1137,0
20231222,151600,70929331,1137,1137,1137,1137,0
20231222,151500,70929331,1137,1138,1138,1137,1260
20231222,151400,69495485,1138,1138,1138,1138,31
20231222,151300,69460207,1138,1138,1138,1138,0
20231222,151200,69460207,1138,1138,1138,1138,0
20231222,151100,69460207,1138,1138,1138,1138,0
20231222,151000,69460207,1138,1138,1138,1138,0
20231222,150900,69460207,1138,1138,1138,1138,0
20231222,150800,69460207,1138,1138,1138,1138,0
20231222,150700,69460207,1138,1138,1138,1138,0
20231222,150600,69460207,1138,1138,1138,1138,0
20231222,150500,69460207,1138,1138,1138,1138,0
20231222,150400,69460207,1138,1138,1138,1138,0
20231222,150300,69460207,1138,1138,1138,1138,0
20231222,150200,69460207,1138,1138,1138,1138,0
20231222,150100,69460207,1138,1138,1138,1138,0
20231222,150000,69460207,1138,1138,1138,1138,3
20231222,145900,69456793,1138,1138,1138,1138,5
20231222,145800,69451103,1138,1139,1139,1138,81
20231222,145700,69358847,1140,1139,1140,1139,52
20231222,145600,69299589,1138,1138,1138,1138,0
20231222,145500,69299589,1138,1138,1138,1138,2
20231222,145400,69297313,1138,1138,1138,1138,30
20231222,145300,69263173,1139,1139,1139,1139,29
20231222,145200,69230142,1140,1138,1140,1138,793
20231222,145100,68326125,1138,1138,1138,1138,1
20231222,145000,68324987,1140,1140,1140,1140,50
20231222,144900,68267987,1140,1140,1140,1140,1
20231222,144800,68266847,1135,1135,1135,1135,0
20231222,144700,68266847,1135,1135,1135,1135,416
20231222,144600,67794687,1135,1135,1135,1135,0
20231222,144500,67794687,1135,1135,1135,1135,51
20231222,144400,67736802,1135,1137,1137,1135,289
20231222,144300,67408506,1136,1137,1137,1136,121
20231222,144200,67270953,1137,1138,1138,1137,307
20231222,144100,66921598,1138,1138,1138,1138,2
20231222,144000,66919322,1138,1138,1138,1138,2
20231222,143900,66917046,1138,1139,1139,1138,71
20231222,143800,66836179,1139,1139,1139,1139,2
20231222,143700,66833901,1138,1140,1140,1138,60
20231222,143600,66765505,1139,1139,1139,1139,0
20231222,143500,66765505,1139,1139,1139,1139,0
20231222,143400,66765505,1139,1139,1139,1139,0
20231222,143300,66765505,1139,1139,1139,1139,0
20231222,143200,66765505,1139,1139,1139,1139,0
20231222,143100,66765505,1139,1139,1139,1139,0
20231222,143000,66765505,1139,1139,1139,1139,0
20231222,142900,66765505,1139,1139,1139,1139,0
20231222,142800,66765505,1139,1139,1139,1139,0
20231222,142700,66765505,1139,1139,1139,1139,3
20231222,142600,66762088,1139,1140,1140,1139,103
20231222,142500,66644671,1140,1140,1140,1140,0
20231222,142400,66644671,1140,1140,1140,1140,0
20231222,142300,66644671,1140,1140,1140,1140,0
20231222,142200,66644671,1140,1140,1140,1140,0
20231222,142100,66644671,1140,1140,1140,1140,0
20231222,142000,66644671,1140,1140,1140,1140,1
20231222,141900,66643531,1140,1140,1140,1140,1
20231222,141800,66642391,1137,1137,1137,1137,0
20231222,141700,66642391,1137,1137,1137,1137,0
20231222,141600,66642391,1137,1137,1137,1137,0
20231222,141500,66642391,1137,1137,1137,1137,0
20231222,141400,66642391,1137,1137,1137,1137,0
20231222,141300,66642391,1137,1137,1137,1137,0
20231222,141200,66642391,1137,1137,1137,1137,0
20231222,141100,66642391,1137,1137,1137,1137,0
20231222,141000,66642391,1137,1137,1137,1137,0
20231222,140900,66642391,1137,1137,1137,1137,0
20231222,140800,66642391,1137,1137,1137,1137,0
20231222,140700,66642391,1137,1137,1137,1137,0
20231222,140600,66642391,1137,1137,1137,1137,0
20231222,140500,66642391,1137,1137,1137,1137,56
20231222,140400,66578719,1137,1137,1137,1137,1
20231222,140300,66577582,1137,1139,1139,1137,881
20231222,140200,65574185,1139,1139,1139,1139,1
20231222,140100,65573046,1138,1138,1138,1138,0
20231222,140000,65573046,1138,1138,1138,1138,0
20231222,135900,65573046,1138,1138,1138,1138,0
20231222,135800,65573046,1138,1138,1138,1138,0
20231222,135700,65573046,1138,1138,1138,1138,0
20231222,135600,65573046,1138,1138,1138,1138,0
20231222,135500,65573046,1138,1138,1138,1138,0
20231222,135400,65573046,1138,1138,1138,1138,0
20231222,135300,65573046,1138,1138,1138,1138,0
20231222,135200,65573046,1138,1138,1138,1138,0
20231222,135100,65573046,1138,1138,1138,1138,0
20231222,135000,65573046,1138,1138,1138,1138,0
20231222,134900,65573046,1138,1138,1138,1138,0
20231222,134800,65573046,1138,1138,1138,1138,0
20231222,134700,65573046,1138,1138,1138,1138,0
20231222,134600,65573046,1138,1138,1138,1138,0
20231222,134500,65573046,1138,1138,1138,1138,0
20231222,134400,65573046,1138,1138,1138,1138,81
20231222,134300,65480868,1138,1138,1138,1138,0
20231222,134200,65480868,1138,1138,1138,1138,0
20231222,134100,65480868,1138,1138,1138,1138,0
20231222,134000,65480868,1138,1138,1138,1138,0
20231222,133900,65480868,1138,1138,1138,1138,0
20231222,133800,65480868,1138,1138,1138,1138,0
20231222,133700,65480868,1138,1138,1138,1138,0
20231222,133600,65480868,1138,1138,1138,1138,0
20231222,133500,65480868,1138,1138,1138,1138,0
20231222,133400,65480868,1138,1138,1138,1138,1
20231222,133300,65479730,1138,1138,1138,1138,0
20231222,133200,65479730,1138,1138,1138,1138,0
20231222,133100,65479730,1138,1138,1138,1138,0
20231222,133000,65479730,1138,1138,1138,1138,218
20231222,132900,65231646,1138,1138,1138,1138,0
20231222,132800,65231646,1138,1138,1138,1138,0
20231222,132700,65231646,1138,1138,1138,1138,0
20231222,132600,65231646,1138,1138,1138,1138,101
20231222,132500,65116708,1138,1138,1138,1138,0
20231222,132400,65116708,1138,1138,1138,1138,0
20231222,132300,65116708,1138,1138,1138,1138,0
20231222,132200,65116708,1138,1138,1138,1138,0
20231222,132100,65116708,1138,1138,1138,1138,0
20231222,132000,65116708,1138,1138,1138,1138,0
20231222,131900,65116708,1138,1138,1138,1138,0
20231222,131800,65116708,1138,1138,1138,1138,0
20231222,131700,65116708,1138,1138,1138,1138,0
20231222,131600,65116708,1138,1138,1138,1138,0
20231222,131500,65116708,1138,1138,1138,1138,10
20231222,131400,65105328,1138,1138,1138,1138,0
20231222,131300,65105328,1138,1138,1138,1138,0
20231222,131200,65105328,1138,1138,1138,1138,0
20231222,131100,65105328,1138,1138,1138,1138,0
20231222,131000,65105328,1138,1138,1138,1138,452
20231222,130900,64590952,1137,1137,1137,1137,0
20231222,130800,64590952,1137,1137,1137,1137,0
20231222,130700,64590952,1137,1137,1137,1137,0
20231222,130600,64590952,1137,1137,1137,1137,0
20231222,130500,64590952,1137,1137,1137,1137,0
20231222,130400,64590952,1137,1137,1137,1137,0
20231222,130300,64590952,1137,1138,1138,1137,2
20231222,130200,64588677,1137,1137,1137,1137,1
20231222,130100,64587540,1138,1138,1138,1138,0
20231222,130000,64587540,1138,1138,1138,1138,0
20231222,125900,64587540,1138,1138,1138,1138,0
20231222,125800,64587540,1138,1138,1138,1138,0
20231222,125700,64587540,1138,1138,1138,1138,1
20231222,125600,64586402,1138,1138,1138,1138,0
20231222,125500,64586402,1138,1138,1138,1138,446
20231222,125400,64078854,1138,1138,1138,1138,0
20231222,125300,64078854,1138,1138,1138,1138,0
20231222,125200,64078854,1138,1138,1138,1138,100
20231222,125100,63965054,1138,1138,1138,1138,0
20231222,125000,63965054,1138,1139,1139,1138,209
20231222,124900,63727203,1139,1139,1139,1139,376
20231222,124800,63298939,1140,1140,1140,1140,11
20231222,124700,63286399,1140,1139,1140,1139,76
20231222,124600,63199831,1139,1139,1139,1139,2
20231222,124500,63197553,1140,1140,1140,1140,9
20231222,124400,63187293,1139,1139,1139,1139,0
20231222,124300,63187293,1139,1139,1139,1139,0
20231222,124200,63187293,1139,1140,1140,1139,24
20231222,124100,63159945,1140,1140,1142,1139,306
20231222,124000,62810692,1141,1141,1141,1141,16
20231222,123900,62792436,1142,1142,1142,1142,0
20231222,123800,62792436,1142,1142,1142,1142,6
20231222,123700,62785584,1142,1142,1142,1142,6
20231222,123600,62778732,1142,1142,1142,1142,0
20231222,123500,62778732,1142,1142,1142,1142,0
20231222,123400,62778732,1142,1142,1142,1142,0
20231222,123300,62778732,1142,1142,1142,1142,0
20231222,123200,62778732,1142,1142,1142,1142,0
20231222,123100,62778732,1142,1142,1142,1142,0
20231222,123000,62778732,1142,1142,1142,1142,0
20231222,122900,62778732,1142,1142,1142,1142,0
20231222,122800,62778732,1142,1142,1142,1142,0
20231222,122700,62778732,1142,1142,1142,1142,0
20231222,122600,62778732,1142,1142,1142,1142,0
20231222,122500,62778732,1142,1142,1142,1142,4
20231222,122400,62774164,1142,1142,1142,1142,15
20231222,122300,62757034,1142,1142,1142,1142,82
20231222,122200,62663390,1141,1141,1141,1141,72
20231222,122100,62581238,1140,1140,1140,1140,0
20231222,122000,62581238,1140,1140,1140,1140,0
20231222,121900,62581238,1140,1140,1140,1140,0
20231222,121800,62581238,1140,1140,1140,1140,0
20231222,121700,62581238,1140,1140,1140,1140,0
20231222,121600,62581238,1140,1140,1140,1140,0
20231222,121500,62581238,1140,1140,1140,1140,81
20231222,121400,62488898,1141,1141,1141,1141,0
20231222,121300,62488898,1141,1141,1141,1141,0
20231222,121200,62488898,1141,1141,1141,1141,29
20231222,121100,62455809,1140,1140,1140,1140,0
20231222,121000,62455809,1140,1140,1140,1140,0
20231222,120900,62455809,1140,1140,1140,1140,0
20231222,120800,62455809,1140,1140,1140,1140,0
20231222,120700,62455809,1140,1140,1140,1140,0
20231222,120600,62455809,1140,1140,1140,1140,0
20231222,120500,62455809,1140,1140,1140,1140,0
20231222,120400,62455809,1140,1140,1140,1140,0
20231222,120300,62455809,1140,1140,1140,1140,518
20231222,120200,61865289,1140,1140,1140,1140,2
20231222,120100,61863009,1140,1140,1140,1140,0
20231222,120000,61863009,1140,1140,1140,1140,100
20231222,115900,61749009,1139,1139,1139,1139,0
20231222,115800,61749009,1139,1139,1139,1139,0
20231222,115700,61749009,1139,1139,1139,1139,1
20231222,115600,61747870,1140,1140,1140,1140,0
20231222,115500,61747870,1140,1140,1140,1140,0
20231222,115400,61747870,1140,1140,1140,1140,0
20231222,115300,61747870,1140,1140,1140,1140,1
20231222,115200,61746730,1140,1140,1140,1140,10
20231222,115100,61735330,1139,1139,1139,1139,0
20231222,115000,61735330,1139,1139,1139,1139,0
20231222,114900,61735330,1139,1139,1139,1139,0
20231222,114800,61735330,1139,1139,1139,1139,0
20231222,114700,61735330,1139,1139,1139,1139,0
20231222,114600,61735330,1139,1139,1139,1139,484
20231222,114500,61184054,1138,1138,1138,1138,0
20231222,114400,61184054,1138,1138,1138,1138,0
20231222,114300,61184054,1138,1136,1138,1136,1656
20231222,114200,59299560,1130,1130,1130,1130,0
20231222,114100,59299560,1130,1130,1130,1130,0
20231222,114000,59299560,1130,1130,1130,1130,0
20231222,113900,59299560,1130,1130,1130,1130,0
20231222,113800,59299560,1130,1130,1130,1130,14
20231222,113700,59283740,1130,1131,1131,1130,298
20231222,113600,58946990,1130,1130,1130,1130,0
20231222,113500,58946990,1130,1130,1130,1130,0
20231222,113400,58946990,1130,1130,1130,1130,0
20231222,113300,58946990,1130,1130,1130,1130,0
20231222,113200,58946990,1130,1130,1130,1130,0
20231222,113100,58946990,1130,1130,1130,1130,0
20231222,113000,58946990,1130,1130,1130,1130,247
20231222,112900,58667880,1130,1130,1130,1130,0
20231222,112800,58667880,1130,1130,1130,1130,989
20231222,112700,57550310,1130,1130,1130,1130,0
20231222,112600,57550310,1130,1130,1130,1130,0
20231222,112500,57550310,1130,1130,1130,1130,0
20231222,112400,57550310,1130,1130,1130,1130,0
20231222,112300,57550310,1130,1133,1133,1130,550
20231222,112200,56928321,1130,1130,1130,1130,0
20231222,112100,56928321,1130,1136,1138,1130,1384
20231222,112000,55364043,1138,1136,1138,1130,470
20231222,111900,54831739,1139,1139,1139,1139,0
20231222,111800,54831739,1139,1139,1139,1139,0
20231222,111700,54831739,1139,1139,1139,1139,0
20231222,111600,54831739,1139,1139,1139,1139,0
20231222,111500,54831739,1139,1139,1139,1139,0
20231222,111400,54831739,1139,1139,1139,1139,0
20231222,111300,54831739,1139,1139,1139,1139,0
20231222,111200,54831739,1139,1139,1139,1139,0
20231222,111100,54831739,1139,1139,1139,1139,0
20231222,111000,54831739,1139,1139,1139,1139,0
20231222,110900,54831739,1139,1139,1139,1139,0
20231222,110800,54831739,1139,1139,1139,1139,0
20231222,110700,54831739,1139,1139,1139,1139,0
20231222,110600,54831739,1139,1139,1139,1139,0
20231222,110500,54831739,1139,1139,1139,1139,1
20231222,110400,54830600,1134,1134,1134,1134,0
20231222,110300,54830600,1134,1137,1137,1134,500
20231222,110200,54263551,1139,1139,1139,1139,15
20231222,110100,54246466,1134,1134,1134,1134,0
20231222,110000,54246466,1134,1134,1134,1134,0
20231222,105900,54246466,1134,1140,1140,1134,171
20231222,105800,54052283,1140,1140,1140,1140,1
20231222,105700,54051143,1136,1140,1140,1136,110
20231222,105600,53925979,1143,1143,1143,1143,0
20231222,105500,53925979,1143,1143,1143,1143,0
20231222,105400,53925979,1143,1143,1143,1143,0
20231222,105300,53925979,1143,1143,1143,1143,1
20231222,105200,53924836,1142,1142,1142,1142,0
20231222,105100,53924836,1142,1142,1142,1142,0
20231222,105000,53924836,1142,1142,1142,1142,0
20231222,104900,53924836,1142,1141,1142,1141,2
20231222,104800,53922553,1128,1142,1142,1128,1300
20231222,104700,52443412,1141,1141,1141,1141,87
20231222,104600,52344145,1140,1140,1140,1140,0
20231222,104500,52344145,1140,1140,1140,1140,0
20231222,104400,52344145,1140,1140,1140,1140,0
20231222,104300,52344145,1140,1142,1142,1140,400
20231222,104200,51887409,1141,1141,1141,1141,30
20231222,104100,51853179,1140,1140,1140,1140,0
20231222,104000,51853179,1140,1140,1140,1140,0
20231222,103900,51853179,1140,1145,1145,1140,400
20231222,103800,51396264,1144,1144,1144,1144,0
20231222,103700,51396264,1144,1144,1144,1144,0
20231222,103600,51396264,1144,1144,1144,1144,0
20231222,103500,51396264,1144,1147,1147,1144,300
20231222,103400,51052610,1148,1148,1148,1148,0
20231222,103300,51052610,1148,1148,1148,1148,0
20231222,103200,51052610,1148,1148,1148,1148,15
20231222,103100,51035390,1149,1149,1149,1149,0
20231222,103000,51035390,1149,1150,1150,1149,42
20231222,102900,50987101,1149,1143,1150,1139,698
20231222,102800,50190376,1139,1142,1142,1139,1800
20231222,102700,48136739,1147,1145,1147,1145,942
20231222,102600,47057710,1145,1145,1145,1145,803
20231222,102500,46138275,1144,1142,1144,1142,8
20231222,102400,46129126,1141,1140,1141,1140,2
20231222,102300,46126845,1137,1137,1137,1137,0
20231222,102200,46126845,1137,1146,1146,1137,2283
20231222,102100,43527806,1146,1146,1146,1146,0
20231222,102000,43527806,1146,1146,1146,1146,0
20231222,101900,43527806,1146,1146,1146,1146,9
20231222,101800,43517492,1143,1143,1143,1143,0
20231222,101700,43517492,1143,1143,1143,1143,221
20231222,101600,43264889,1143,1143,1143,1143,130
20231222,101500,43116299,1143,1144,1145,1142,649
20231222,101400,42374730,1141,1144,1145,1141,34
20231222,101300,42335911,1141,1141,1141,1141,2
20231222,101200,42333629,1141,1146,1146,1141,42
20231222,101100,42285552,1154,1154,1155,1145,132
20231222,101000,42133812,1154,1154,1154,1154,155
20231222,100900,41954942,1153,1146,1153,1146,70
20231222,100800,41874260,1145,1138,1145,1138,6547
20231222,100700,34407553,1138,1138,1138,1138,52
20231222,100600,34348377,1138,1138,1138,1138,50
20231222,100500,34291477,1133,1133,1133,1133,112
20231222,100400,34164581,1132,1132,1132,1132,0
20231222,100300,34164581,1132,1132,1132,1132,0
20231222,100200,34164581,1132,1132,1132,1132,0
20231222,100100,34164581,1132,1132,1132,1132,2
20231222,100000,34162317,1132,1132,1132,1132,1163
20231222,095900,32845801,1137,1136,1137,1136,374
20231222,095800,32420936,1135,1132,1135,1132,4206
20231222,095700,27653679,1131,1128,1131,1128,3160
20231222,095600,24088926,1128,1128,1128,1128,0
20231222,095500,24088926,1128,1128,1128,1128,24
20231222,095400,24061854,1128,1128,1128,1128,24
20231222,095300,24034782,1127,1127,1127,1127,0
20231222,095200,24034782,1127,1127,1127,1127,244
20231222,095100,23759794,1126,1126,1126,1126,0
20231222,095000,23759794,1126,1126,1126,1126,402
20231222,094900,23307142,1126,1126,1126,1126,5
20231222,094800,23301512,1127,1127,1127,1127,94
20231222,094700,23195574,1127,1127,1127,1127,1
20231222,094600,23194447,1127,1127,1127,1127,240
20231222,094500,22923967,1128,1128,1128,1128,1000
20231222,094400,21795967,1128,1128,1128,1128,0
20231222,094300,21795967,1128,1128,1128,1128,0
20231222,094200,21795967,1128,1128,1128,1128,40
20231222,094100,21750847,1128,1128,1128,1128,178
20231222,094000,21550063,1127,1127,1127,1127,0
20231222,093900,21550063,1127,1127,1127,1127,0
20231222,093800,21550063,1127,1128,1128,1127,3130
20231222,093700,18022513,1128,1127,1128,1127,259
20231222,093600,17730381,1126,1126,1126,1126,0
20231222,093500,17730381,1126,1126,1128,1126,3058
20231222,093400,14282570,1126,1126,1126,1126,3
20231222,093300,14279192,1127,1126,1127,1126,42
20231222,093200,14231898,1126,1126,1126,1126,56
20231222,093100,14168842,1126,1126,1126,1126,22
20231222,093000,14144070,1126,1126,1126,1126,0
20231222,092900,14144070,1126,1126,1126,1126,606
20231222,092800,13461714,1128,1126,1128,1126,2
20231222,092700,13459460,1126,1126,1126,1126,40
20231222,092600,13414420,1124,1124,1124,1124,0
20231222,092500,13414420,1124,1129,1129,1124,1108
20231222,092400,12167772,1129,1129,1129,1125,1003
20231222,092300,11037830,1130,1130,1130,1130,34
20231222,092200,10999410,1132,1132,1132,1132,0
20231222,092100,10999410,1132,1132,1132,1132,0
20231222,092000,10999410,1132,1132,1132,1132,10
20231222,091900,10988090,1129,1131,1131,1129,9
20231222,091800,10977921,1131,1130,1131,1129,21
20231222,091700,10954195,1130,1130,1130,1130,6
20231222,091600,10947415,1130,1130,1130,1130,2
20231222,091500,10945155,1129,1131,1131,1129,158
20231222,091400,10766472,1132,1131,1132,1131,3
20231222,091300,10763078,1131,1131,1131,1131,6
20231222,091200,10756292,1132,1132,1132,1132,52
20231222,091100,10697428,1133,1133,1135,1133,105
20231222,091000,10578461,1136,1136,1136,1136,0
20231222,090900,10578461,1136,1134,1140,1134,732
20231222,090800,9745647,1134,1129,1134,1129,49
20231222,090700,9690269,1128,1129,1129,1123,1144
20231222,090600,8403046,1129,1129,1129,1129,0
20231222,090500,8403046,1129,1128,1129,1112,2114
20231222,090400,6047708,1111,1143,1143,1111,2342
20231222,090300,3414527,1143,1141,1143,1141,242
20231222,090200,3138188,1141,1143,1143,1141,151
20231222,090100,2965706,1142,1147,1147,1142,900
20231222,090000,1936832,1142,1142,1142,1142,1696