KissMeData/023440/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,190500,494890956,1383,1383,1383,1383,2257
20231221,190400,494890956,1383,1383,1383,1383,0
20231221,190300,494890956,1383,1383,1383,1383,0
20231221,190200,494890956,1383,1383,1383,1383,0
20231221,190100,494890956,1383,1383,1383,1383,0
20231221,190000,494890956,1383,1383,1383,1383,0
20231221,185900,494890956,1383,1383,1383,1383,0
20231221,185800,494890956,1383,1383,1383,1383,0
20231221,185700,494890956,1383,1383,1383,1383,0
20231221,185600,494890956,1383,1383,1383,1383,0
20231221,185500,494890956,1383,1383,1383,1383,0
20231221,185400,494890956,1383,1383,1383,1383,0
20231221,185300,494890956,1383,1383,1383,1383,0
20231221,185200,494890956,1383,1383,1383,1383,0
20231221,185100,494890956,1383,1383,1383,1383,0
20231221,185000,494890956,1383,1383,1383,1383,0
20231221,184900,494890956,1383,1383,1383,1383,0
20231221,184800,494890956,1383,1383,1383,1383,0
20231221,184700,494890956,1383,1383,1383,1383,0
20231221,184600,494890956,1383,1383,1383,1383,0
20231221,184500,494890956,1383,1383,1383,1383,0
20231221,184400,494890956,1383,1383,1383,1383,0
20231221,184300,494890956,1383,1383,1383,1383,0
20231221,184200,494890956,1383,1383,1383,1383,0
20231221,184100,494890956,1383,1383,1383,1383,0
20231221,184000,494890956,1383,1383,1383,1383,0
20231221,183900,494890956,1383,1383,1383,1383,0
20231221,183800,494890956,1383,1383,1383,1383,0
20231221,183700,494890956,1383,1383,1383,1383,0
20231221,183600,494890956,1383,1383,1383,1383,0
20231221,183500,494890956,1383,1383,1383,1383,2257
20231221,183400,494890956,1383,1383,1383,1383,0
20231221,183300,494890956,1383,1383,1383,1383,0
20231221,183200,494890956,1383,1383,1383,1383,0
20231221,183100,494890956,1383,1383,1383,1383,0
20231221,183000,494890956,1383,1383,1383,1383,0
20231221,182900,494890956,1383,1383,1383,1383,0
20231221,182800,494890956,1383,1383,1383,1383,0
20231221,182700,494890956,1383,1383,1383,1383,0
20231221,182600,494890956,1383,1383,1383,1383,0
20231221,182500,494890956,1383,1383,1383,1383,0
20231221,182400,494890956,1383,1383,1383,1383,0
20231221,182300,494890956,1383,1383,1383,1383,0
20231221,182200,494890956,1383,1383,1383,1383,0
20231221,182100,494890956,1383,1383,1383,1383,0
20231221,182000,494890956,1383,1383,1383,1383,0
20231221,181900,494890956,1383,1383,1383,1383,0
20231221,181800,494890956,1383,1383,1383,1383,0
20231221,181700,494890956,1383,1383,1383,1383,0
20231221,181600,494890956,1383,1383,1383,1383,0
20231221,181500,494890956,1383,1383,1383,1383,0
20231221,181400,494890956,1383,1383,1383,1383,0
20231221,181300,494890956,1383,1383,1383,1383,0
20231221,181200,494890956,1383,1383,1383,1383,0
20231221,181100,494890956,1383,1383,1383,1383,0
20231221,181000,494890956,1383,1383,1383,1383,0
20231221,180900,494890956,1383,1383,1383,1383,0
20231221,180800,494890956,1383,1383,1383,1383,0
20231221,180700,494890956,1383,1383,1383,1383,0
20231221,180600,494890956,1383,1383,1383,1383,0
20231221,180500,494890956,1383,1383,1383,1383,2257
20231221,180400,494890956,1383,1383,1383,1383,0
20231221,180300,494890956,1383,1383,1383,1383,0
20231221,180200,494890956,1383,1383,1383,1383,0
20231221,180100,494890956,1383,1383,1383,1383,0
20231221,180000,494890956,1383,1383,1383,1383,0
20231221,175900,494890956,1383,1383,1383,1383,0
20231221,175800,494890956,1383,1383,1383,1383,0
20231221,175700,494890956,1383,1383,1383,1383,0
20231221,175600,494890956,1383,1383,1383,1383,0
20231221,175500,494890956,1383,1383,1383,1383,0
20231221,175400,494890956,1383,1383,1383,1383,0
20231221,175300,494890956,1383,1383,1383,1383,0
20231221,175200,494890956,1383,1383,1383,1383,0
20231221,175100,494890956,1383,1383,1383,1383,0
20231221,175000,494890956,1383,1383,1383,1383,0
20231221,174900,494890956,1383,1383,1383,1383,0
20231221,174800,494890956,1383,1383,1383,1383,0
20231221,174700,494890956,1383,1383,1383,1383,0
20231221,174600,494890956,1383,1383,1383,1383,0
20231221,174500,494890956,1383,1383,1383,1383,0
20231221,174400,494890956,1383,1383,1383,1383,0
20231221,174300,494890956,1383,1383,1383,1383,0
20231221,174200,494890956,1383,1383,1383,1383,0
20231221,174100,494890956,1383,1383,1383,1383,0
20231221,174000,494890956,1383,1383,1383,1383,0
20231221,173900,494890956,1383,1383,1383,1383,0
20231221,173800,494890956,1383,1383,1383,1383,0
20231221,173700,494890956,1383,1383,1383,1383,0
20231221,173600,494890956,1383,1383,1383,1383,0
20231221,173500,494890956,1383,1383,1383,1383,2257
20231221,173400,494890956,1383,1383,1383,1383,0
20231221,173300,494890956,1383,1383,1383,1383,0
20231221,173200,494890956,1383,1383,1383,1383,0
20231221,173100,494890956,1383,1383,1383,1383,0
20231221,173000,494890956,1383,1383,1383,1383,0
20231221,172900,494890956,1383,1383,1383,1383,0
20231221,172800,494890956,1383,1383,1383,1383,0
20231221,172700,494890956,1383,1383,1383,1383,0
20231221,172600,494890956,1383,1383,1383,1383,0
20231221,172500,494890956,1383,1383,1383,1383,0
20231221,172400,494890956,1383,1383,1383,1383,0
20231221,172300,494890956,1383,1383,1383,1383,0
20231221,172200,494890956,1383,1383,1383,1383,0
20231221,172100,494890956,1383,1383,1383,1383,0
20231221,172000,494890956,1383,1383,1383,1383,0
20231221,171900,494890956,1383,1383,1383,1383,0
20231221,171800,494890956,1383,1383,1383,1383,0
20231221,171700,494890956,1383,1383,1383,1383,0
20231221,171600,494890956,1383,1383,1383,1383,0
20231221,171500,494890956,1383,1383,1383,1383,0
20231221,171400,494890956,1383,1383,1383,1383,0
20231221,171300,494890956,1383,1383,1383,1383,0
20231221,171200,494890956,1383,1383,1383,1383,0
20231221,171100,494890956,1383,1383,1383,1383,0
20231221,171000,494890956,1383,1383,1383,1383,0
20231221,170900,494890956,1383,1383,1383,1383,0
20231221,170800,494890956,1383,1383,1383,1383,0
20231221,170700,494890956,1383,1383,1383,1383,0
20231221,170600,494890956,1383,1383,1383,1383,0
20231221,170500,494890956,1383,1383,1383,1383,2257
20231221,170400,494890956,1383,1383,1383,1383,0
20231221,170300,494890956,1383,1383,1383,1383,0
20231221,170200,494890956,1383,1383,1383,1383,0
20231221,170100,494890956,1383,1383,1383,1383,0
20231221,170000,494890956,1383,1383,1383,1383,0
20231221,165900,494890956,1383,1383,1383,1383,0
20231221,165800,494890956,1383,1383,1383,1383,0
20231221,165700,494890956,1383,1383,1383,1383,0
20231221,165600,494890956,1383,1383,1383,1383,0
20231221,165500,494890956,1383,1383,1383,1383,0
20231221,165400,494890956,1383,1383,1383,1383,0
20231221,165300,494890956,1383,1383,1383,1383,0
20231221,165200,494890956,1383,1383,1383,1383,0
20231221,165100,494890956,1383,1383,1383,1383,0
20231221,165000,494890956,1383,1383,1383,1383,0
20231221,164900,494890956,1383,1383,1383,1383,0
20231221,164800,494890956,1383,1383,1383,1383,0
20231221,164700,494890956,1383,1383,1383,1383,0
20231221,164600,494890956,1383,1383,1383,1383,0
20231221,164500,494890956,1383,1383,1383,1383,0
20231221,164400,494890956,1383,1383,1383,1383,0
20231221,164300,494890956,1383,1383,1383,1383,0
20231221,164200,494890956,1383,1383,1383,1383,0
20231221,164100,494890956,1383,1383,1383,1383,0
20231221,164000,494890956,1383,1383,1383,1383,0
20231221,163900,494890956,1383,1383,1383,1383,0
20231221,163800,494890956,1383,1383,1383,1383,0
20231221,163700,494890956,1383,1383,1383,1383,0
20231221,163600,494890956,1383,1383,1383,1383,0
20231221,163500,494890956,1383,1383,1383,1383,2257
20231221,163400,494890956,1383,1383,1383,1383,0
20231221,163300,494890956,1383,1383,1383,1383,0
20231221,163200,494890956,1383,1383,1383,1383,0
20231221,163100,494890956,1383,1383,1383,1383,0
20231221,163000,494890956,1383,1383,1383,1383,0
20231221,162900,494890956,1383,1383,1383,1383,0
20231221,162800,494890956,1383,1383,1383,1383,0
20231221,162700,494890956,1383,1383,1383,1383,0
20231221,162600,494890956,1383,1383,1383,1383,0
20231221,162500,494890956,1383,1383,1383,1383,0
20231221,162400,494890956,1383,1383,1383,1383,0
20231221,162300,494890956,1383,1383,1383,1383,0
20231221,162200,494890956,1383,1383,1383,1383,0
20231221,162100,494890956,1383,1383,1383,1383,0
20231221,162000,494890956,1383,1383,1383,1383,0
20231221,161900,494890956,1383,1383,1383,1383,0
20231221,161800,494890956,1383,1383,1383,1383,0
20231221,161700,494890956,1383,1383,1383,1383,0
20231221,161600,494890956,1383,1383,1383,1383,0
20231221,161500,494890956,1383,1383,1383,1383,0
20231221,161400,494890956,1383,1383,1383,1383,0
20231221,161300,494890956,1383,1383,1383,1383,0
20231221,161200,494890956,1383,1383,1383,1383,0
20231221,161100,494890956,1383,1383,1383,1383,0
20231221,161000,494890956,1383,1383,1383,1383,0
20231221,160900,494890956,1383,1383,1383,1383,0
20231221,160800,494890956,1383,1383,1383,1383,0
20231221,160700,494890956,1383,1383,1383,1383,0
20231221,160600,494890956,1383,1383,1383,1383,0
20231221,160500,494890956,1383,1383,1383,1383,2257
20231221,160400,494890956,1383,1383,1383,1383,0
20231221,160300,494890956,1383,1383,1383,1383,0
20231221,160200,494890956,1383,1383,1383,1383,0
20231221,160100,494890956,1383,1383,1383,1383,0
20231221,160000,494890956,1383,1383,1383,1383,0
20231221,155900,494890956,1383,1383,1383,1383,0
20231221,155800,494890956,1383,1383,1383,1383,0
20231221,155700,494890956,1383,1383,1383,1383,0
20231221,155600,494890956,1383,1383,1383,1383,0
20231221,155500,494890956,1383,1383,1383,1383,0
20231221,155400,494890956,1383,1383,1383,1383,0
20231221,155300,494890956,1383,1383,1383,1383,0
20231221,155200,494890956,1383,1383,1383,1383,0
20231221,155100,494890956,1383,1383,1383,1383,0
20231221,155000,494890956,1383,1383,1383,1383,0
20231221,154900,494890956,1383,1383,1383,1383,0
20231221,154800,494890956,1383,1383,1383,1383,0
20231221,154700,494890956,1383,1383,1383,1383,0
20231221,154600,494890956,1383,1383,1383,1383,0
20231221,154500,494890956,1383,1383,1383,1383,0
20231221,154400,494890956,1383,1383,1383,1383,0
20231221,154300,494890956,1383,1383,1383,1383,0
20231221,154200,494890956,1383,1383,1383,1383,0
20231221,154100,494890956,1383,1383,1383,1383,0
20231221,154000,494890956,1383,1383,1383,1383,0
20231221,153900,494890956,1383,1383,1383,1383,0
20231221,153800,494890956,1383,1383,1383,1383,0
20231221,153700,494890956,1383,1383,1383,1383,0
20231221,153600,494890956,1383,1383,1383,1383,0
20231221,153500,494890956,1383,1383,1383,1383,2257
20231221,153400,494890956,1383,1383,1383,1383,0
20231221,153300,494890956,1383,1383,1383,1383,0
20231221,153200,494890956,1383,1383,1383,1383,0
20231221,153100,494890956,1383,1383,1383,1383,0
20231221,153000,494890956,1383,1383,1383,1383,2257
20231221,152900,491769525,1383,1383,1383,1383,0
20231221,152800,491769525,1383,1383,1383,1383,0
20231221,152700,491769525,1383,1383,1383,1383,0
20231221,152600,491769525,1383,1383,1383,1383,0
20231221,152500,491769525,1383,1383,1383,1383,0
20231221,152400,491769525,1383,1383,1383,1383,0
20231221,152300,491769525,1383,1383,1383,1383,0
20231221,152200,491769525,1383,1383,1383,1383,0
20231221,152100,491769525,1383,1383,1383,1383,0
20231221,152000,491769525,1383,1383,1383,1383,0
20231221,151900,491769525,1383,1371,1384,1371,1600
20231221,151800,489566588,1371,1371,1371,1371,0
20231221,151700,489566588,1371,1371,1371,1370,3424
20231221,151600,484872294,1371,1371,1371,1371,235
20231221,151500,484550109,1367,1368,1368,1366,183
20231221,151400,484299976,1367,1370,1370,1367,121
20231221,151300,484134419,1370,1363,1370,1363,874
20231221,151200,482941762,1365,1365,1365,1365,6
20231221,151100,482933572,1363,1365,1365,1363,336
20231221,151000,482475584,1365,1366,1366,1364,142
20231221,150900,482281871,1366,1366,1366,1366,200
20231221,150800,482008671,1366,1366,1366,1366,1
20231221,150700,482007305,1363,1363,1363,1363,1
20231221,150600,482005942,1363,1363,1363,1363,356
20231221,150500,481520714,1363,1362,1363,1362,377
20231221,150400,481006865,1362,1362,1362,1362,3001
20231221,150300,476919503,1359,1359,1359,1359,501
20231221,150200,476238644,1359,1363,1363,1359,504
20231221,150100,475552744,1363,1363,1363,1363,0
20231221,150000,475552744,1363,1363,1363,1363,0
20231221,145900,475552744,1363,1363,1363,1363,2141
20231221,145800,472634561,1363,1362,1363,1362,8000
20231221,145700,461732839,1362,1366,1366,1359,10021
20231221,145600,448104689,1366,1366,1366,1366,301
20231221,145500,447693523,1368,1368,1368,1368,0
20231221,145400,447693523,1368,1368,1368,1368,0
20231221,145300,447693523,1368,1368,1368,1368,119
20231221,145200,447530731,1368,1368,1368,1368,5
20231221,145100,447523891,1368,1368,1368,1368,14
20231221,145000,447504739,1368,1362,1368,1361,1010
20231221,144900,446130038,1368,1368,1368,1368,11
20231221,144800,446114990,1362,1364,1364,1360,5096
20231221,144700,439177107,1366,1367,1367,1366,2
20231221,144600,439174374,1361,1366,1369,1361,6008
20231221,144500,430993689,1365,1365,1365,1365,2000
20231221,144400,428263689,1361,1363,1363,1361,5600
20231221,144300,420636189,1363,1370,1370,1363,11541
20231221,144200,404881940,1370,1371,1371,1370,1751
20231221,144100,402482970,1370,1370,1370,1370,0
20231221,144000,402482970,1370,1371,1371,1370,1200
20231221,143900,400838821,1371,1372,1372,1371,1911
20231221,143800,398217172,1372,1372,1373,1372,310
20231221,143700,397791802,1372,1376,1376,1372,8298
20231221,143600,386404095,1376,1375,1376,1375,99
20231221,143500,386267872,1376,1376,1376,1376,0
20231221,143400,386267872,1376,1375,1376,1374,42
20231221,143300,386210143,1375,1374,1375,1374,110
20231221,143200,386058905,1374,1374,1374,1374,93
20231221,143100,385931123,1374,1376,1376,1374,231
20231221,143000,385613378,1376,1377,1377,1376,883
20231221,142900,384397518,1379,1379,1379,1379,0
20231221,142800,384397518,1379,1379,1379,1379,0
20231221,142700,384397518,1379,1379,1379,1379,0
20231221,142600,384397518,1379,1379,1379,1379,0
20231221,142500,384397518,1379,1379,1379,1379,0
20231221,142400,384397518,1379,1379,1379,1379,5
20231221,142300,384390623,1377,1377,1377,1377,200
20231221,142200,384115223,1377,1377,1377,1377,0
20231221,142100,384115223,1377,1377,1377,1377,0
20231221,142000,384115223,1377,1379,1379,1377,201
20231221,141900,383838443,1379,1379,1379,1379,0
20231221,141800,383838443,1379,1379,1379,1379,0
20231221,141700,383838443,1379,1379,1379,1379,0
20231221,141600,383838443,1379,1379,1379,1379,8
20231221,141500,383827411,1379,1379,1379,1379,0
20231221,141400,383827411,1379,1379,1379,1379,0
20231221,141300,383827411,1379,1379,1379,1379,0
20231221,141200,383827411,1379,1379,1379,1379,5
20231221,141100,383820516,1377,1377,1377,1377,544
20231221,141000,383071428,1381,1381,1381,1381,602
20231221,140900,382240066,1381,1381,1381,1381,60
20231221,140800,382157206,1383,1383,1383,1383,0
20231221,140700,382157206,1383,1383,1383,1383,0
20231221,140600,382157206,1383,1383,1383,1383,0
20231221,140500,382157206,1383,1383,1383,1383,212
20231221,140400,381864010,1384,1384,1384,1384,0
20231221,140300,381864010,1384,1384,1384,1384,2
20231221,140200,381861242,1385,1385,1385,1385,0
20231221,140100,381861242,1385,1385,1385,1385,0
20231221,140000,381861242,1385,1385,1385,1385,0
20231221,135900,381861242,1385,1385,1385,1385,0
20231221,135800,381861242,1385,1385,1385,1385,0
20231221,135700,381861242,1385,1385,1385,1385,0
20231221,135600,381861242,1385,1385,1385,1385,1205
20231221,135500,380192317,1387,1387,1387,1387,92
20231221,135400,380064713,1387,1387,1387,1387,0
20231221,135300,380064713,1387,1387,1387,1387,431
20231221,135200,379466916,1387,1387,1387,1387,79
20231221,135100,379357343,1387,1387,1387,1387,5
20231221,135000,379350408,1385,1385,1385,1385,0
20231221,134900,379350408,1385,1385,1385,1385,0
20231221,134800,379350408,1385,1385,1385,1385,200
20231221,134700,379073408,1389,1389,1389,1389,0
20231221,134600,379073408,1389,1389,1389,1389,0
20231221,134500,379073408,1389,1389,1389,1389,0
20231221,134400,379073408,1389,1389,1389,1389,0
20231221,134300,379073408,1389,1389,1389,1389,2
20231221,134200,379070630,1389,1389,1389,1389,100
20231221,134100,378931730,1389,1389,1389,1389,90
20231221,134000,378806720,1385,1385,1385,1385,0
20231221,133900,378806720,1385,1385,1385,1385,885
20231221,133800,377580995,1385,1385,1385,1385,2060
20231221,133700,374727895,1385,1385,1385,1385,0
20231221,133600,374727895,1385,1385,1385,1385,0
20231221,133500,374727895,1385,1385,1385,1385,0
20231221,133400,374727895,1385,1385,1385,1385,0
20231221,133300,374727895,1385,1385,1385,1385,0
20231221,133200,374727895,1385,1385,1385,1385,0
20231221,133100,374727895,1385,1385,1385,1385,0
20231221,133000,374727895,1385,1385,1385,1385,3132
20231221,132900,370390075,1377,1377,1377,1377,0
20231221,132800,370390075,1377,1389,1389,1377,1403
20231221,132700,368453663,1383,1388,1388,1383,1095
20231221,132600,366938857,1388,1388,1388,1388,400
20231221,132500,366383657,1390,1390,1390,1390,0
20231221,132400,366383657,1390,1390,1390,1390,0
20231221,132300,366383657,1390,1392,1392,1390,241
20231221,132200,366048267,1392,1392,1392,1392,745
20231221,132100,365011227,1392,1392,1392,1392,212
20231221,132000,364716123,1398,1392,1398,1392,2001
20231221,131900,361930725,1391,1399,1399,1391,5146
20231221,131800,354753754,1399,1397,1399,1397,285
20231221,131700,354355607,1397,1400,1400,1397,123
20231221,131600,354183773,1397,1398,1398,1397,322
20231221,131500,353733931,1400,1401,1401,1400,165
20231221,131400,353502921,1401,1400,1401,1400,64
20231221,131300,353413311,1400,1402,1402,1400,56
20231221,131200,353334899,1403,1403,1403,1403,234
20231221,131100,353006597,1401,1403,1404,1401,373
20231221,131000,352483418,1405,1396,1405,1396,6026
20231221,130900,344048476,1394,1393,1396,1392,1046
20231221,130800,342590426,1390,1394,1394,1390,262
20231221,130700,342225318,1394,1394,1394,1394,0
20231221,130600,342225318,1394,1382,1394,1382,6335
20231221,130500,333426843,1381,1381,1381,1381,2971
20231221,130400,329323892,1380,1380,1380,1377,5500
20231221,130300,321747642,1379,1385,1385,1379,2000
20231221,130200,318980934,1385,1385,1385,1385,100
20231221,130100,318842434,1385,1385,1385,1385,0
20231221,130000,318842434,1385,1385,1386,1385,137
20231221,125900,318652653,1385,1385,1385,1385,1013
20231221,125800,317249648,1385,1385,1385,1385,500
20231221,125700,316557148,1384,1385,1385,1384,1641
20231221,125600,314284463,1384,1384,1384,1384,160
20231221,125500,314063023,1384,1384,1384,1384,0
20231221,125400,314063023,1384,1384,1384,1384,0
20231221,125300,314063023,1384,1374,1384,1374,702
20231221,125200,313097342,1374,1372,1374,1372,1321
20231221,125100,311284928,1371,1371,1371,1371,2
20231221,125000,311282186,1372,1372,1372,1372,300
20231221,124900,310870586,1372,1372,1372,1372,0
20231221,124800,310870586,1372,1372,1372,1372,5883
20231221,124700,302799110,1371,1371,1371,1371,18
20231221,124600,302774432,1376,1376,1376,1376,0
20231221,124500,302774432,1376,1376,1376,1376,0
20231221,124400,302774432,1376,1376,1376,1376,0
20231221,124300,302774432,1376,1376,1376,1376,808
20231221,124200,301662624,1377,1383,1383,1377,4140
20231221,124100,295960494,1384,1379,1384,1379,1112
20231221,124000,294424835,1378,1377,1378,1377,492
20231221,123900,293747005,1376,1376,1376,1376,0
20231221,123800,293747005,1376,1376,1376,1376,0
20231221,123700,293747005,1376,1373,1376,1373,641
20231221,123600,292866273,1370,1370,1370,1370,0
20231221,123500,292866273,1370,1370,1370,1370,171
20231221,123400,292632003,1369,1369,1369,1369,0
20231221,123300,292632003,1369,1369,1369,1369,0
20231221,123200,292632003,1369,1369,1369,1369,0
20231221,123100,292632003,1369,1369,1369,1369,478
20231221,123000,291977621,1369,1369,1369,1369,30
20231221,122900,291936551,1369,1373,1373,1369,3000
20231221,122800,287828775,1373,1373,1373,1373,70
20231221,122700,287732665,1377,1377,1377,1377,0
20231221,122600,287732665,1377,1377,1377,1377,0
20231221,122500,287732665,1377,1377,1377,1377,0
20231221,122400,287732665,1377,1373,1377,1373,13
20231221,122300,287714812,1377,1377,1377,1377,1
20231221,122200,287713435,1377,1377,1377,1377,1
20231221,122100,287712058,1373,1373,1377,1373,10
20231221,122000,287698324,1377,1377,1377,1377,6
20231221,121900,287690062,1378,1378,1378,1378,0
20231221,121800,287690062,1378,1378,1378,1378,11
20231221,121700,287674904,1378,1376,1378,1376,725
20231221,121600,286676258,1378,1378,1378,1378,0
20231221,121500,286676258,1378,1378,1378,1378,0
20231221,121400,286676258,1378,1378,1378,1378,0
20231221,121300,286676258,1378,1378,1378,1378,0
20231221,121200,286676258,1378,1378,1378,1378,0
20231221,121100,286676258,1378,1377,1378,1377,941
20231221,121000,285379654,1377,1378,1378,1374,1007
20231221,120900,283996013,1379,1379,1379,1379,0
20231221,120800,283996013,1379,1379,1379,1379,0
20231221,120700,283996013,1379,1379,1379,1379,0
20231221,120600,283996013,1379,1379,1379,1379,155
20231221,120500,283782268,1379,1379,1379,1379,0
20231221,120400,283782268,1379,1379,1379,1379,0
20231221,120300,283782268,1379,1379,1379,1379,8
20231221,120200,283771236,1379,1379,1379,1379,0
20231221,120100,283771236,1379,1379,1379,1379,0
20231221,120000,283771236,1379,1379,1379,1379,0
20231221,115900,283771236,1379,1379,1379,1379,0
20231221,115800,283771236,1379,1379,1379,1379,5
20231221,115700,283764341,1379,1382,1382,1379,1136
20231221,115600,282194392,1383,1377,1385,1377,3775
20231221,115500,276991848,1380,1373,1380,1373,2300
20231221,115400,273832880,1373,1373,1373,1373,0
20231221,115300,273832880,1373,1373,1373,1373,0
20231221,115200,273832880,1373,1373,1373,1373,0
20231221,115100,273832880,1373,1373,1373,1373,0
20231221,115000,273832880,1373,1373,1373,1373,0
20231221,114900,273832880,1373,1371,1373,1371,5351
20231221,114800,266490693,1370,1370,1370,1370,0
20231221,114700,266490693,1370,1370,1370,1370,0
20231221,114600,266490693,1370,1370,1370,1370,0
20231221,114500,266490693,1370,1370,1370,1370,70
20231221,114400,266394793,1371,1371,1371,1371,29
20231221,114300,266355034,1371,1371,1371,1371,0
20231221,114200,266355034,1371,1371,1371,1371,0
20231221,114100,266355034,1371,1371,1371,1371,0
20231221,114000,266355034,1371,1371,1371,1371,3
20231221,113900,266350921,1374,1374,1374,1374,2000
20231221,113800,263602921,1379,1379,1379,1379,0
20231221,113700,263602921,1379,1379,1379,1379,0
20231221,113600,263602921,1379,1380,1380,1379,5000
20231221,113500,256707835,1385,1385,1385,1385,409
20231221,113400,256141370,1385,1384,1385,1382,1114
20231221,113300,254599514,1384,1380,1385,1380,547
20231221,113200,253843351,1374,1374,1374,1374,2000
20231221,113100,251095351,1381,1381,1381,1380,293
20231221,113000,250690754,1384,1365,1384,1365,1980
20231221,112900,247977210,1365,1365,1365,1365,437
20231221,112800,247380705,1365,1365,1365,1365,701
20231221,112700,246423840,1375,1375,1375,1375,0
20231221,112600,246423840,1375,1375,1375,1375,0
20231221,112500,246423840,1375,1375,1375,1375,2809
20231221,112400,242561465,1385,1374,1385,1374,4501
20231221,112300,236333553,1370,1372,1386,1370,2974
20231221,112200,232249090,1371,1365,1390,1365,1705
20231221,112100,229900253,1368,1362,1376,1362,2292
20231221,112000,226762772,1358,1359,1359,1358,3000
20231221,111900,222688744,1358,1358,1358,1358,0
20231221,111800,222688744,1358,1359,1359,1358,3000
20231221,111700,218614265,1360,1362,1362,1360,1166
20231221,111600,217028105,1360,1360,1360,1360,2100
20231221,111500,214172105,1360,1360,1360,1360,0
20231221,111400,214172105,1360,1360,1360,1360,0
20231221,111300,214172105,1360,1360,1360,1360,0
20231221,111200,214172105,1360,1364,1364,1360,1800
20231221,111100,211723264,1364,1362,1364,1362,133
20231221,111000,211542054,1362,1362,1362,1362,10
20231221,110900,211528434,1360,1360,1360,1360,1
20231221,110800,211527074,1363,1363,1364,1363,164
20231221,110700,211303445,1361,1362,1363,1361,36
20231221,110600,211254432,1366,1366,1366,1366,0
20231221,110500,211254432,1366,1366,1366,1366,141
20231221,110400,211061826,1367,1367,1367,1367,133
20231221,110300,210880015,1368,1368,1368,1362,527
20231221,110200,210159793,1367,1363,1367,1363,2067
20231221,110100,207341124,1363,1363,1363,1363,8
20231221,110000,207330220,1365,1365,1365,1360,4561
20231221,105900,201127145,1365,1366,1367,1361,2043
20231221,105800,198345815,1367,1365,1367,1365,1050
20231221,105700,196910601,1366,1365,1367,1365,363
20231221,105600,196414855,1366,1366,1367,1364,112
20231221,105500,196261888,1366,1369,1369,1366,685
20231221,105400,195325807,1369,1369,1371,1368,304
20231221,105300,194909572,1370,1371,1372,1370,23
20231221,105200,194878037,1371,1366,1372,1366,248
20231221,105100,194538901,1366,1366,1366,1366,223
20231221,105000,194234283,1366,1366,1366,1366,363
20231221,104900,193738425,1362,1362,1362,1362,13
20231221,104800,193720719,1363,1361,1363,1361,18
20231221,104700,193696211,1363,1362,1363,1362,1943
20231221,104600,191047947,1361,1361,1361,1360,223
20231221,104500,190744541,1361,1361,1361,1361,0
20231221,104400,190744541,1361,1362,1362,1361,2000
20231221,104300,188022376,1361,1368,1368,1361,2318
20231221,104200,184863469,1369,1369,1369,1369,1
20231221,104100,184862100,1370,1369,1370,1369,2
20231221,104000,184859361,1366,1366,1366,1366,0
20231221,103900,184859361,1366,1370,1370,1366,1379
20231221,103800,182974099,1370,1370,1370,1370,673
20231221,103700,182052089,1370,1370,1370,1370,500
20231221,103600,181367089,1370,1374,1374,1370,6238
20231221,103500,172807269,1374,1375,1375,1374,2331
20231221,103400,169604425,1377,1377,1377,1377,0
20231221,103300,169604425,1377,1377,1377,1377,35
20231221,103200,169556230,1374,1374,1374,1374,3
20231221,103100,169552108,1374,1374,1374,1374,0
20231221,103000,169552108,1374,1374,1374,1374,110
20231221,102900,169400968,1372,1374,1374,1372,3334
20231221,102800,164826323,1375,1375,1375,1375,101
20231221,102700,164687448,1376,1376,1376,1376,0
20231221,102600,164687448,1376,1377,1377,1376,70
20231221,102500,164591108,1378,1380,1380,1378,120
20231221,102400,164425532,1380,1380,1380,1380,0
20231221,102300,164425532,1380,1380,1380,1380,101
20231221,102200,164286152,1378,1379,1379,1378,28
20231221,102100,164247548,1380,1380,1380,1380,3710
20231221,102000,159127748,1380,1380,1380,1380,0
20231221,101900,159127748,1380,1380,1380,1380,39
20231221,101800,159073928,1383,1383,1386,1383,5002
20231221,101700,152156157,1383,1383,1383,1383,0
20231221,101600,152156157,1383,1383,1383,1383,21
20231221,101500,152127114,1383,1385,1385,1383,473
20231221,101400,151472951,1386,1386,1386,1386,310
20231221,101300,151043291,1388,1388,1388,1388,72
20231221,101200,150943355,1388,1388,1388,1388,1
20231221,101100,150941967,1387,1388,1388,1387,2042
20231221,101000,148107771,1389,1388,1389,1388,36
20231221,100900,148057787,1389,1388,1389,1388,42
20231221,100800,147999486,1390,1390,1390,1390,0
20231221,100700,147999486,1390,1390,1390,1390,0
20231221,100600,147999486,1390,1390,1390,1390,0
20231221,100500,147999486,1390,1390,1390,1390,0
20231221,100400,147999486,1390,1390,1390,1390,0
20231221,100300,147999486,1390,1390,1390,1390,0
20231221,100200,147999486,1390,1390,1390,1390,0
20231221,100100,147999486,1390,1390,1390,1390,5
20231221,100000,147992536,1388,1388,1388,1388,0
20231221,095900,147992536,1388,1388,1388,1388,20
20231221,095800,147964776,1391,1391,1391,1391,0
20231221,095700,147964776,1391,1392,1392,1391,7
20231221,095600,147955034,1391,1391,1391,1391,0
20231221,095500,147955034,1391,1391,1391,1391,0
20231221,095400,147955034,1391,1391,1391,1391,0
20231221,095300,147955034,1391,1392,1392,1391,1083
20231221,095200,146448381,1393,1389,1393,1389,306
20231221,095100,146022703,1392,1392,1392,1392,126
20231221,095000,145847311,1389,1389,1389,1389,1
20231221,094900,145845922,1392,1392,1392,1392,5
20231221,094800,145838962,1390,1390,1390,1390,0
20231221,094700,145838962,1390,1390,1390,1390,47
20231221,094600,145773632,1392,1392,1392,1392,71
20231221,094500,145674800,1391,1393,1393,1391,7
20231221,094400,145665053,1393,1398,1398,1392,3726
20231221,094300,140463463,1400,1400,1400,1400,29
20231221,094200,140422863,1400,1400,1400,1400,1281
20231221,094100,138629463,1400,1402,1402,1400,535
20231221,094000,137880277,1405,1405,1405,1405,0
20231221,093900,137880277,1405,1405,1406,1405,144
20231221,093800,137677955,1405,1401,1405,1401,236
20231221,093700,137346415,1405,1401,1407,1401,3182
20231221,093600,132884720,1400,1401,1401,1400,255
20231221,093500,132527715,1400,1400,1400,1400,1119
20231221,093400,130961115,1400,1400,1400,1400,1000
20231221,093300,129561115,1400,1401,1401,1400,213
20231221,093200,129262843,1401,1402,1402,1401,1729
20231221,093100,126839312,1403,1403,1403,1403,1
20231221,093000,126837909,1403,1402,1403,1402,2326
20231221,092900,123576630,1403,1407,1407,1403,120
20231221,092800,123407870,1410,1413,1413,1410,13365
20231221,092700,104560370,1413,1411,1414,1410,13001
20231221,092600,86228679,1411,1404,1415,1403,2606
20231221,092500,82555557,1403,1403,1403,1403,111
20231221,092400,82399824,1403,1396,1403,1395,7212
20231221,092300,72316137,1396,1396,1396,1396,300
20231221,092200,71897337,1397,1397,1397,1397,174
20231221,092100,71654259,1395,1393,1395,1393,2064
20231221,092000,68778679,1393,1386,1395,1386,4280
20231221,091900,62820859,1385,1386,1386,1385,1643
20231221,091800,60544077,1387,1385,1390,1385,2326
20231221,091700,57314927,1384,1376,1384,1376,2045
20231221,091600,54494672,1373,1372,1374,1372,1103
20231221,091500,52980352,1372,1372,1372,1372,617
20231221,091400,52133828,1368,1366,1368,1366,1095
20231221,091300,50637709,1366,1361,1366,1361,1221
20231221,091200,48975169,1361,1363,1363,1361,2353
20231221,091100,45772410,1362,1362,1362,1362,1059
20231221,091000,44330052,1362,1362,1362,1362,2078
20231221,090900,41499816,1362,1365,1365,1362,2099
20231221,090800,38640678,1360,1363,1366,1360,7305
20231221,090700,28681651,1367,1364,1367,1364,3001
20231221,090600,24588284,1362,1363,1363,1362,4441
20231221,090500,18536160,1363,1363,1364,1363,6200
20231221,090400,10083342,1363,1363,1363,1363,2274
20231221,090300,6983880,1364,1366,1366,1364,3047
20231221,090200,2827639,1374,1374,1374,1374,0
20231221,090100,2827639,1374,1374,1374,1361,1117
20231221,090000,1306105,1364,1376,1376,1364,950