KissMeData/027710/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,190900,748493969,1612,1612,1612,1612,17145
20231221,190800,748493969,1612,1612,1612,1612,0
20231221,190700,748493969,1612,1612,1612,1612,0
20231221,190600,748493969,1612,1612,1612,1612,0
20231221,190500,748493969,1612,1612,1612,1612,0
20231221,190400,748493969,1612,1612,1612,1612,0
20231221,190300,748493969,1612,1612,1612,1612,0
20231221,190200,748493969,1612,1612,1612,1612,0
20231221,190100,748493969,1612,1612,1612,1612,0
20231221,190000,748493969,1612,1612,1612,1612,0
20231221,185900,748493969,1612,1612,1612,1612,0
20231221,185800,748493969,1612,1612,1612,1612,0
20231221,185700,748493969,1612,1612,1612,1612,0
20231221,185600,748493969,1612,1612,1612,1612,0
20231221,185500,748493969,1612,1612,1612,1612,0
20231221,185400,748493969,1612,1612,1612,1612,0
20231221,185300,748493969,1612,1612,1612,1612,0
20231221,185200,748493969,1612,1612,1612,1612,0
20231221,185100,748493969,1612,1612,1612,1612,0
20231221,185000,748493969,1612,1612,1612,1612,0
20231221,184900,748493969,1612,1612,1612,1612,0
20231221,184800,748493969,1612,1612,1612,1612,0
20231221,184700,748493969,1612,1612,1612,1612,0
20231221,184600,748493969,1612,1612,1612,1612,0
20231221,184500,748493969,1612,1612,1612,1612,0
20231221,184400,748493969,1612,1612,1612,1612,0
20231221,184300,748493969,1612,1612,1612,1612,0
20231221,184200,748493969,1612,1612,1612,1612,0
20231221,184100,748493969,1612,1612,1612,1612,0
20231221,184000,748493969,1612,1612,1612,1612,0
20231221,183900,748493969,1612,1612,1612,1612,17145
20231221,183800,748493969,1612,1612,1612,1612,0
20231221,183700,748493969,1612,1612,1612,1612,0
20231221,183600,748493969,1612,1612,1612,1612,0
20231221,183500,748493969,1612,1612,1612,1612,0
20231221,183400,748493969,1612,1612,1612,1612,0
20231221,183300,748493969,1612,1612,1612,1612,0
20231221,183200,748493969,1612,1612,1612,1612,0
20231221,183100,748493969,1612,1612,1612,1612,0
20231221,183000,748493969,1612,1612,1612,1612,0
20231221,182900,748493969,1612,1612,1612,1612,0
20231221,182800,748493969,1612,1612,1612,1612,0
20231221,182700,748493969,1612,1612,1612,1612,0
20231221,182600,748493969,1612,1612,1612,1612,0
20231221,182500,748493969,1612,1612,1612,1612,0
20231221,182400,748493969,1612,1612,1612,1612,0
20231221,182300,748493969,1612,1612,1612,1612,0
20231221,182200,748493969,1612,1612,1612,1612,0
20231221,182100,748493969,1612,1612,1612,1612,0
20231221,182000,748493969,1612,1612,1612,1612,0
20231221,181900,748493969,1612,1612,1612,1612,0
20231221,181800,748493969,1612,1612,1612,1612,0
20231221,181700,748493969,1612,1612,1612,1612,0
20231221,181600,748493969,1612,1612,1612,1612,0
20231221,181500,748493969,1612,1612,1612,1612,0
20231221,181400,748493969,1612,1612,1612,1612,0
20231221,181300,748493969,1612,1612,1612,1612,0
20231221,181200,748493969,1612,1612,1612,1612,0
20231221,181100,748493969,1612,1612,1612,1612,0
20231221,181000,748493969,1612,1612,1612,1612,0
20231221,180900,748493969,1612,1612,1612,1612,17145
20231221,180800,748493969,1612,1612,1612,1612,0
20231221,180700,748493969,1612,1612,1612,1612,0
20231221,180600,748493969,1612,1612,1612,1612,0
20231221,180500,748493969,1612,1612,1612,1612,0
20231221,180400,748493969,1612,1612,1612,1612,0
20231221,180300,748493969,1612,1612,1612,1612,0
20231221,180200,748493969,1612,1612,1612,1612,0
20231221,180100,748493969,1612,1612,1612,1612,0
20231221,180000,748493969,1612,1612,1612,1612,0
20231221,175900,748493969,1612,1612,1612,1612,0
20231221,175800,748493969,1612,1612,1612,1612,0
20231221,175700,748493969,1612,1612,1612,1612,0
20231221,175600,748493969,1612,1612,1612,1612,0
20231221,175500,748493969,1612,1612,1612,1612,0
20231221,175400,748493969,1612,1612,1612,1612,0
20231221,175300,748493969,1612,1612,1612,1612,0
20231221,175200,748493969,1612,1612,1612,1612,0
20231221,175100,748493969,1612,1612,1612,1612,0
20231221,175000,748493969,1612,1612,1612,1612,0
20231221,174900,748493969,1612,1612,1612,1612,0
20231221,174800,748493969,1612,1612,1612,1612,0
20231221,174700,748493969,1612,1612,1612,1612,0
20231221,174600,748493969,1612,1612,1612,1612,0
20231221,174500,748493969,1612,1612,1612,1612,0
20231221,174400,748493969,1612,1612,1612,1612,0
20231221,174300,748493969,1612,1612,1612,1612,0
20231221,174200,748493969,1612,1612,1612,1612,0
20231221,174100,748493969,1612,1612,1612,1612,0
20231221,174000,748493969,1612,1612,1612,1612,0
20231221,173900,748493969,1612,1612,1612,1612,17145
20231221,173800,748493969,1612,1612,1612,1612,0
20231221,173700,748493969,1612,1612,1612,1612,0
20231221,173600,748493969,1612,1612,1612,1612,0
20231221,173500,748493969,1612,1612,1612,1612,0
20231221,173400,748493969,1612,1612,1612,1612,0
20231221,173300,748493969,1612,1612,1612,1612,0
20231221,173200,748493969,1612,1612,1612,1612,0
20231221,173100,748493969,1612,1612,1612,1612,0
20231221,173000,748493969,1612,1612,1612,1612,0
20231221,172900,748493969,1612,1612,1612,1612,0
20231221,172800,748493969,1612,1612,1612,1612,0
20231221,172700,748493969,1612,1612,1612,1612,0
20231221,172600,748493969,1612,1612,1612,1612,0
20231221,172500,748493969,1612,1612,1612,1612,0
20231221,172400,748493969,1612,1612,1612,1612,0
20231221,172300,748493969,1612,1612,1612,1612,0
20231221,172200,748493969,1612,1612,1612,1612,0
20231221,172100,748493969,1612,1612,1612,1612,0
20231221,172000,748493969,1612,1612,1612,1612,0
20231221,171900,748493969,1612,1612,1612,1612,0
20231221,171800,748493969,1612,1612,1612,1612,0
20231221,171700,748493969,1612,1612,1612,1612,0
20231221,171600,748493969,1612,1612,1612,1612,0
20231221,171500,748493969,1612,1612,1612,1612,0
20231221,171400,748493969,1612,1612,1612,1612,0
20231221,171300,748493969,1612,1612,1612,1612,0
20231221,171200,748493969,1612,1612,1612,1612,0
20231221,171100,748493969,1612,1612,1612,1612,0
20231221,171000,748493969,1612,1612,1612,1612,0
20231221,170900,748493969,1612,1612,1612,1612,17145
20231221,170800,748493969,1612,1612,1612,1612,0
20231221,170700,748493969,1612,1612,1612,1612,0
20231221,170600,748493969,1612,1612,1612,1612,0
20231221,170500,748493969,1612,1612,1612,1612,0
20231221,170400,748493969,1612,1612,1612,1612,0
20231221,170300,748493969,1612,1612,1612,1612,0
20231221,170200,748493969,1612,1612,1612,1612,0
20231221,170100,748493969,1612,1612,1612,1612,0
20231221,170000,748493969,1612,1612,1612,1612,0
20231221,165900,748493969,1612,1612,1612,1612,0
20231221,165800,748493969,1612,1612,1612,1612,0
20231221,165700,748493969,1612,1612,1612,1612,0
20231221,165600,748493969,1612,1612,1612,1612,0
20231221,165500,748493969,1612,1612,1612,1612,0
20231221,165400,748493969,1612,1612,1612,1612,0
20231221,165300,748493969,1612,1612,1612,1612,0
20231221,165200,748493969,1612,1612,1612,1612,0
20231221,165100,748493969,1612,1612,1612,1612,0
20231221,165000,748493969,1612,1612,1612,1612,0
20231221,164900,748493969,1612,1612,1612,1612,0
20231221,164800,748493969,1612,1612,1612,1612,0
20231221,164700,748493969,1612,1612,1612,1612,0
20231221,164600,748493969,1612,1612,1612,1612,0
20231221,164500,748493969,1612,1612,1612,1612,0
20231221,164400,748493969,1612,1612,1612,1612,0
20231221,164300,748493969,1612,1612,1612,1612,0
20231221,164200,748493969,1612,1612,1612,1612,0
20231221,164100,748493969,1612,1612,1612,1612,0
20231221,164000,748493969,1612,1612,1612,1612,0
20231221,163900,748493969,1612,1612,1612,1612,17145
20231221,163800,748493969,1612,1612,1612,1612,0
20231221,163700,748493969,1612,1612,1612,1612,0
20231221,163600,748493969,1612,1612,1612,1612,0
20231221,163500,748493969,1612,1612,1612,1612,0
20231221,163400,748493969,1612,1612,1612,1612,0
20231221,163300,748493969,1612,1612,1612,1612,0
20231221,163200,748493969,1612,1612,1612,1612,0
20231221,163100,748493969,1612,1612,1612,1612,0
20231221,163000,748493969,1612,1612,1612,1612,0
20231221,162900,748493969,1612,1612,1612,1612,0
20231221,162800,748493969,1612,1612,1612,1612,0
20231221,162700,748493969,1612,1612,1612,1612,0
20231221,162600,748493969,1612,1612,1612,1612,0
20231221,162500,748493969,1612,1612,1612,1612,0
20231221,162400,748493969,1612,1612,1612,1612,0
20231221,162300,748493969,1612,1612,1612,1612,0
20231221,162200,748493969,1612,1612,1612,1612,0
20231221,162100,748493969,1612,1612,1612,1612,0
20231221,162000,748493969,1612,1612,1612,1612,0
20231221,161900,748493969,1612,1612,1612,1612,0
20231221,161800,748493969,1612,1612,1612,1612,0
20231221,161700,748493969,1612,1612,1612,1612,0
20231221,161600,748493969,1612,1612,1612,1612,0
20231221,161500,748493969,1612,1612,1612,1612,0
20231221,161400,748493969,1612,1612,1612,1612,0
20231221,161300,748493969,1612,1612,1612,1612,0
20231221,161200,748493969,1612,1612,1612,1612,0
20231221,161100,748493969,1612,1612,1612,1612,0
20231221,161000,748493969,1612,1612,1612,1612,0
20231221,160900,748493969,1612,1612,1612,1612,17145
20231221,160800,748493969,1612,1612,1612,1612,0
20231221,160700,748493969,1612,1612,1612,1612,0
20231221,160600,748493969,1612,1612,1612,1612,0
20231221,160500,748493969,1612,1612,1612,1612,0
20231221,160400,748493969,1612,1612,1612,1612,0
20231221,160300,748493969,1612,1612,1612,1612,0
20231221,160200,748493969,1612,1612,1612,1612,0
20231221,160100,748493969,1612,1612,1612,1612,0
20231221,160000,748493969,1612,1612,1612,1612,0
20231221,155900,748493969,1612,1612,1612,1612,0
20231221,155800,748493969,1612,1612,1612,1612,0
20231221,155700,748493969,1612,1612,1612,1612,0
20231221,155600,748493969,1612,1612,1612,1612,0
20231221,155500,748493969,1612,1612,1612,1612,0
20231221,155400,748493969,1612,1612,1612,1612,0
20231221,155300,748493969,1612,1612,1612,1612,0
20231221,155200,748493969,1612,1612,1612,1612,0
20231221,155100,748493969,1612,1612,1612,1612,0
20231221,155000,748493969,1612,1612,1612,1612,0
20231221,154900,748493969,1612,1612,1612,1612,0
20231221,154800,748493969,1612,1612,1612,1612,0
20231221,154700,748493969,1612,1612,1612,1612,0
20231221,154600,748493969,1612,1612,1612,1612,0
20231221,154500,748493969,1612,1612,1612,1612,0
20231221,154400,748493969,1612,1612,1612,1612,0
20231221,154300,748493969,1612,1612,1612,1612,0
20231221,154200,748493969,1612,1612,1612,1612,0
20231221,154100,748493969,1612,1612,1612,1612,0
20231221,154000,748493969,1612,1612,1612,1612,0
20231221,153900,748493969,1612,1612,1612,1612,17145
20231221,153800,748493969,1612,1612,1612,1612,0
20231221,153700,748493969,1612,1612,1612,1612,0
20231221,153600,748493969,1612,1612,1612,1612,0
20231221,153500,748493969,1612,1612,1612,1612,0
20231221,153400,748493969,1612,1612,1612,1612,0
20231221,153300,748493969,1612,1612,1612,1612,0
20231221,153200,748493969,1612,1612,1612,1612,0
20231221,153100,748493969,1612,1612,1612,1612,0
20231221,153000,748493969,1612,1612,1612,1612,17145
20231221,152900,720856229,1612,1612,1612,1612,0
20231221,152800,720856229,1612,1612,1612,1612,0
20231221,152700,720856229,1612,1612,1612,1612,0
20231221,152600,720856229,1612,1612,1612,1612,0
20231221,152500,720856229,1612,1612,1612,1612,0
20231221,152400,720856229,1612,1612,1612,1612,0
20231221,152300,720856229,1612,1612,1612,1612,0
20231221,152200,720856229,1612,1612,1612,1612,0
20231221,152100,720856229,1612,1612,1612,1612,0
20231221,152000,720856229,1612,1612,1612,1612,0
20231221,151900,720856229,1612,1612,1612,1612,179
20231221,151800,720567681,1612,1614,1614,1612,1229
20231221,151700,718585865,1611,1612,1612,1611,3234
20231221,151600,713375379,1615,1612,1615,1612,582
20231221,151500,712437009,1615,1612,1615,1611,441
20231221,151400,711725106,1611,1612,1612,1611,796
20231221,151300,710442747,1615,1612,1615,1612,129
20231221,151200,710234796,1612,1612,1612,1611,1626
20231221,151100,707615192,1612,1612,1612,1612,255
20231221,151000,707204132,1612,1615,1615,1612,710
20231221,150900,706059341,1615,1612,1615,1611,4096
20231221,150800,699459381,1614,1615,1615,1614,9525
20231221,150700,684086000,1615,1614,1615,1614,507
20231221,150600,683267701,1614,1614,1614,1614,2000
20231221,150500,680039701,1614,1614,1614,1614,1
20231221,150400,680038087,1613,1614,1614,1613,2
20231221,150300,680034860,1611,1611,1611,1611,100
20231221,150200,679873760,1614,1611,1614,1611,168
20231221,150100,679603109,1614,1612,1614,1612,8950
20231221,150000,665163331,1613,1613,1613,1613,100
20231221,145900,665002031,1612,1612,1615,1612,747
20231221,145800,663797222,1612,1613,1613,1612,8225
20231221,145700,650533205,1615,1615,1615,1615,1
20231221,145600,650531590,1614,1614,1614,1614,1000
20231221,145500,648917590,1614,1614,1614,1614,0
20231221,145400,648917590,1614,1614,1614,1614,5
20231221,145300,648909520,1614,1614,1614,1614,550
20231221,145200,648021820,1613,1612,1613,1612,6504
20231221,145100,637531368,1613,1613,1613,1613,40
20231221,145000,637466848,1613,1613,1613,1613,12
20231221,144900,637447492,1613,1613,1613,1613,0
20231221,144800,637447492,1613,1613,1613,1613,1
20231221,144700,637445879,1612,1612,1612,1612,26
20231221,144600,637403967,1612,1613,1613,1612,740
20231221,144500,636211077,1612,1612,1612,1612,800
20231221,144400,634921477,1612,1612,1612,1612,500
20231221,144300,634115477,1612,1612,1613,1612,9
20231221,144200,634100967,1613,1612,1613,1612,594
20231221,144100,633143438,1613,1613,1613,1612,1003
20231221,144000,631526599,1613,1613,1613,1612,5
20231221,143900,631518537,1613,1613,1613,1612,3513
20231221,143800,625855473,1613,1613,1613,1613,7
20231221,143700,625844182,1613,1612,1613,1612,12
20231221,143600,625824837,1612,1611,1612,1611,25
20231221,143500,625784552,1613,1611,1613,1611,8
20231221,143400,625771659,1611,1611,1611,1611,2100
20231221,143300,622388559,1612,1613,1613,1612,19287
20231221,143200,591278640,1615,1615,1615,1615,0
20231221,143100,591278640,1615,1615,1615,1613,733
20231221,143000,590095907,1615,1614,1615,1614,2
20231221,142900,590092678,1615,1615,1615,1615,0
20231221,142800,590092678,1615,1614,1615,1613,2131
20231221,142700,586653373,1614,1614,1614,1614,0
20231221,142600,586653373,1614,1613,1614,1613,148
20231221,142500,586414587,1613,1613,1613,1613,1000
20231221,142400,584801587,1613,1613,1613,1613,2000
20231221,142300,581575587,1614,1614,1614,1614,1
20231221,142200,581573973,1614,1614,1614,1614,0
20231221,142100,581573973,1614,1614,1614,1614,0
20231221,142000,581573973,1614,1613,1614,1613,1601
20231221,141900,578991559,1614,1614,1614,1614,2
20231221,141800,578988331,1614,1614,1614,1613,3002
20231221,141700,574146103,1614,1614,1614,1614,0
20231221,141600,574146103,1614,1614,1614,1614,0
20231221,141500,574146103,1614,1614,1614,1614,0
20231221,141400,574146103,1614,1614,1614,1614,0
20231221,141300,574146103,1614,1613,1614,1613,1750
20231221,141200,571322180,1613,1612,1613,1610,6050
20231221,141100,561573960,1613,1613,1613,1613,108
20231221,141000,561399756,1614,1614,1614,1614,1
20231221,140900,561398142,1613,1614,1614,1613,1654
20231221,140800,558728589,1614,1614,1614,1614,0
20231221,140700,558728589,1614,1613,1614,1613,1009
20231221,140600,557101063,1613,1613,1613,1613,10
20231221,140500,557084933,1613,1613,1613,1613,4
20231221,140400,557078481,1613,1612,1613,1612,80
20231221,140300,556949520,1612,1611,1613,1611,104
20231221,140200,556781971,1612,1612,1612,1612,0
20231221,140100,556781971,1612,1612,1612,1612,50
20231221,140000,556701371,1612,1612,1612,1612,1703
20231221,135900,553956135,1613,1612,1613,1612,111
20231221,135800,553777200,1612,1611,1612,1611,259
20231221,135700,553359762,1612,1612,1612,1612,1
20231221,135600,553358150,1614,1614,1614,1614,10
20231221,135500,553342010,1614,1614,1614,1614,1200
20231221,135400,551405210,1614,1614,1614,1614,0
20231221,135300,551405210,1614,1614,1614,1614,0
20231221,135200,551405210,1614,1614,1614,1614,1
20231221,135100,551403596,1614,1614,1614,1614,0
20231221,135000,551403596,1614,1612,1614,1612,3204
20231221,134900,546238742,1612,1614,1614,1612,3010
20231221,134800,541386602,1614,1614,1614,1614,400
20231221,134700,540741002,1614,1614,1614,1614,0
20231221,134600,540741002,1614,1612,1614,1611,1324
20231221,134500,538606734,1612,1612,1612,1612,224
20231221,134400,538245646,1611,1611,1611,1611,446
20231221,134300,537527140,1611,1611,1611,1610,903
20231221,134200,536072960,1611,1611,1611,1611,200
20231221,134100,535750760,1611,1611,1611,1611,3
20231221,134000,535745927,1611,1611,1611,1611,1
20231221,133900,535744316,1610,1610,1610,1610,4807
20231221,133800,528005046,1610,1610,1610,1610,31
20231221,133700,527955136,1612,1612,1612,1610,2501
20231221,133600,523924524,1610,1612,1612,1610,34
20231221,133500,523869778,1612,1612,1612,1610,10052
20231221,133400,507686053,1611,1612,1612,1611,112
20231221,133300,507505620,1612,1612,1612,1612,0
20231221,133200,507505620,1612,1611,1612,1611,12
20231221,133100,507486287,1611,1611,1612,1611,2528
20231221,133000,503413674,1612,1614,1614,1612,556
20231221,132900,502517360,1612,1611,1612,1611,201
20231221,132800,502193533,1612,1614,1614,1612,32
20231221,132700,502141947,1612,1612,1612,1612,100
20231221,132600,501980747,1616,1616,1616,1616,0
20231221,132500,501980747,1616,1616,1616,1616,0
20231221,132400,501980747,1616,1616,1616,1616,1
20231221,132300,501979131,1616,1615,1616,1613,9
20231221,132200,501964597,1615,1610,1615,1610,4
20231221,132100,501958143,1610,1610,1610,1610,0
20231221,132000,501958143,1610,1611,1611,1610,1000
20231221,131900,500347567,1611,1611,1611,1611,100
20231221,131800,500186467,1611,1611,1611,1611,10
20231221,131700,500170357,1611,1612,1612,1611,700
20231221,131600,499042581,1615,1615,1615,1615,0
20231221,131500,499042581,1615,1615,1615,1615,1
20231221,131400,499040966,1614,1615,1615,1613,9
20231221,131300,499026439,1610,1615,1615,1610,3001
20231221,131200,494191724,1614,1614,1614,1614,1014
20231221,131100,492555128,1614,1614,1614,1614,0
20231221,131000,492555128,1614,1614,1614,1614,0
20231221,130900,492555128,1614,1614,1614,1614,0
20231221,130800,492555128,1614,1614,1614,1614,0
20231221,130700,492555128,1614,1612,1614,1612,185
20231221,130600,492256906,1612,1612,1612,1612,10
20231221,130500,492240786,1612,1612,1612,1612,1
20231221,130400,492239174,1612,1612,1612,1612,540
20231221,130300,491368694,1612,1612,1612,1612,0
20231221,130200,491368694,1612,1613,1613,1612,17
20231221,130100,491341279,1612,1614,1614,1612,27
20231221,130000,491297746,1613,1613,1613,1613,9
20231221,125900,491283229,1613,1613,1613,1613,34
20231221,125800,491228387,1613,1613,1613,1613,1
20231221,125700,491226774,1612,1611,1613,1611,1184
20231221,125600,489319347,1613,1612,1613,1611,4254
20231221,125500,482466106,1614,1612,1614,1611,14977
20231221,125400,458330121,1614,1613,1614,1613,627
20231221,125300,457318739,1614,1614,1614,1614,162
20231221,125200,457057271,1614,1614,1614,1614,1
20231221,125100,457055657,1613,1615,1615,1613,112
20231221,125000,456874901,1615,1614,1615,1614,142
20231221,124900,456645711,1614,1614,1614,1614,6
20231221,124800,456636027,1615,1613,1615,1613,114
20231221,124700,456452141,1613,1613,1613,1612,778
20231221,124600,455197800,1615,1615,1615,1615,1
20231221,124500,455196185,1613,1615,1615,1613,1807
20231221,124400,452281466,1615,1615,1616,1614,175
20231221,124300,451999010,1616,1614,1616,1614,101
20231221,124200,451835940,1613,1614,1614,1613,1045
20231221,124100,450150310,1614,1614,1614,1614,3
20231221,124000,450145468,1614,1614,1614,1614,0
20231221,123900,450145468,1614,1614,1614,1614,3000
20231221,123800,445303468,1614,1614,1614,1614,11
20231221,123700,445285714,1614,1613,1614,1613,616
20231221,123600,444292105,1615,1614,1615,1614,1604
20231221,123500,441703248,1614,1615,1615,1614,37
20231221,123400,441643498,1616,1616,1616,1616,0
20231221,123300,441643498,1616,1616,1616,1616,3
20231221,123200,441638650,1614,1615,1615,1614,618
20231221,123100,440641076,1615,1615,1615,1615,1700
20231221,123000,437895576,1615,1615,1615,1615,0
20231221,122900,437895576,1615,1615,1615,1615,1500
20231221,122800,435473076,1615,1615,1615,1615,0
20231221,122700,435473076,1615,1615,1615,1615,0
20231221,122600,435473076,1615,1615,1615,1615,0
20231221,122500,435473076,1615,1617,1617,1615,2150
20231221,122400,431998481,1617,1617,1617,1617,3
20231221,122300,431993630,1617,1617,1617,1617,0
20231221,122200,431993630,1617,1617,1617,1617,990
20231221,122100,430392800,1617,1617,1617,1617,100
20231221,122000,430231100,1617,1617,1617,1617,10
20231221,121900,430214930,1616,1616,1616,1616,0
20231221,121800,430214930,1616,1616,1616,1616,101
20231221,121700,430051714,1616,1616,1616,1616,0
20231221,121600,430051714,1616,1616,1616,1616,304
20231221,121500,429560450,1616,1616,1616,1616,550
20231221,121400,428671650,1616,1616,1616,1616,1000
20231221,121300,427055650,1618,1618,1618,1618,0
20231221,121200,427055650,1618,1618,1618,1618,0
20231221,121100,427055650,1618,1617,1618,1617,2
20231221,121000,427052415,1618,1618,1618,1618,1
20231221,120900,427050797,1617,1618,1618,1617,2
20231221,120800,427047562,1618,1618,1618,1618,31
20231221,120700,426997404,1618,1616,1618,1616,210
20231221,120600,426657800,1615,1615,1615,1615,0
20231221,120500,426657800,1615,1617,1617,1615,2658
20231221,120400,422363271,1616,1616,1616,1616,0
20231221,120300,422363271,1616,1616,1616,1616,0
20231221,120200,422363271,1616,1617,1617,1616,69
20231221,120100,422251708,1617,1617,1617,1617,0
20231221,120000,422251708,1617,1617,1617,1617,5
20231221,115900,422243623,1617,1617,1617,1617,0
20231221,115800,422243623,1617,1618,1618,1616,100
20231221,115700,422081935,1616,1616,1616,1616,0
20231221,115600,422081935,1616,1617,1617,1616,1385
20231221,115500,419843770,1618,1618,1618,1618,0
20231221,115400,419843770,1618,1618,1618,1618,600
20231221,115300,418872970,1620,1620,1620,1620,0
20231221,115200,418872970,1620,1619,1620,1619,40
20231221,115100,418808180,1617,1617,1617,1617,75
20231221,115000,418686905,1617,1617,1617,1617,205
20231221,114900,418355420,1620,1620,1620,1620,3
20231221,114800,418350560,1620,1620,1620,1620,6
20231221,114700,418340840,1617,1617,1621,1617,151
20231221,114600,418096261,1617,1617,1617,1617,62
20231221,114500,417996007,1621,1621,1621,1621,105
20231221,114400,417825802,1616,1616,1621,1616,119
20231221,114300,417633230,1616,1616,1618,1616,250
20231221,114200,417229228,1616,1616,1616,1616,154
20231221,114100,416980364,1616,1616,1616,1616,0
20231221,114000,416980364,1616,1616,1616,1616,429
20231221,113900,416287100,1617,1617,1617,1617,5
20231221,113800,416279015,1617,1617,1617,1617,500
20231221,113700,415470515,1620,1620,1620,1620,1
20231221,113600,415468895,1620,1620,1622,1620,51
20231221,113500,415386263,1615,1616,1616,1615,3221
20231221,113400,410181868,1616,1617,1622,1616,29
20231221,113300,410134951,1622,1622,1622,1622,0
20231221,113200,410134951,1622,1622,1622,1622,2
20231221,113100,410131707,1621,1617,1621,1617,5
20231221,113000,410123610,1616,1616,1616,1616,618
20231221,112900,409124922,1616,1613,1616,1613,153
20231221,112800,408878124,1614,1623,1623,1614,412
20231221,112700,408212133,1623,1623,1623,1617,1398
20231221,112600,405943185,1621,1620,1621,1620,122
20231221,112500,405745425,1621,1621,1622,1620,252
20231221,112400,405336794,1622,1623,1623,1613,1933
20231221,112300,402199635,1623,1617,1623,1617,885
20231221,112200,400766277,1617,1616,1617,1616,325
20231221,112100,400240898,1617,1617,1617,1617,0
20231221,112000,400240898,1617,1617,1617,1617,0
20231221,111900,400240898,1617,1609,1618,1608,7252
20231221,111800,388577670,1609,1618,1618,1609,11002
20231221,111700,370866425,1611,1619,1619,1611,235
20231221,111600,370486360,1611,1619,1619,1611,64
20231221,111500,370383248,1610,1615,1619,1610,6244
20231221,111400,360328614,1619,1617,1619,1616,271
20231221,111300,359890089,1617,1617,1617,1617,12
20231221,111200,359870685,1610,1611,1611,1610,842
20231221,111100,358514581,1611,1611,1611,1611,0
20231221,111000,358514581,1611,1611,1611,1611,0
20231221,110900,358514581,1611,1614,1614,1611,1000
20231221,110800,356903131,1611,1611,1611,1611,200
20231221,110700,356580931,1610,1611,1611,1610,3000
20231221,110600,351750890,1611,1613,1619,1611,1329
20231221,110500,349608484,1620,1620,1620,1620,0
20231221,110400,349608484,1620,1620,1620,1620,1
20231221,110300,349606864,1620,1614,1620,1610,258
20231221,110200,349189576,1610,1611,1611,1610,4500
20231221,110100,341943424,1610,1610,1610,1610,0
20231221,110000,341943424,1610,1612,1612,1610,7396
20231221,105900,330030482,1612,1612,1612,1612,1405
20231221,105800,327765622,1612,1612,1612,1612,119
20231221,105700,327573794,1612,1611,1612,1611,156
20231221,105600,327322326,1611,1614,1614,1611,7478
20231221,105500,315261544,1615,1615,1615,1615,1327
20231221,105400,313118439,1615,1618,1618,1615,723
20231221,105300,311949987,1620,1620,1620,1620,518
20231221,105200,311110827,1619,1619,1619,1615,520
20231221,105100,310270834,1619,1619,1619,1619,0
20231221,105000,310270834,1619,1614,1619,1614,10
20231221,104900,310254684,1614,1615,1615,1614,1501
20231221,104800,307831690,1620,1620,1620,1620,25
20231221,104700,307791190,1620,1620,1620,1620,1208
20231221,104600,305834230,1620,1620,1620,1620,7
20231221,104500,305822890,1620,1620,1620,1620,12
20231221,104400,305803450,1620,1614,1620,1614,5289
20231221,104300,297266578,1614,1615,1615,1614,452
20231221,104200,296536985,1615,1616,1617,1614,2070
20231221,104100,293193428,1616,1617,1617,1616,69
20231221,104000,293081856,1617,1617,1617,1617,24
20231221,103900,293043048,1617,1617,1617,1617,61
20231221,103800,292944411,1617,1618,1618,1617,7032
20231221,103700,281573647,1618,1619,1619,1618,3101
20231221,103600,276556108,1619,1620,1620,1619,1029
20231221,103500,274889850,1620,1620,1620,1620,3
20231221,103400,274884990,1618,1621,1621,1618,8570
20231221,103300,261014493,1620,1622,1622,1620,4055
20231221,103200,254443056,1623,1623,1623,1623,100
20231221,103100,254280756,1623,1623,1623,1623,1052
20231221,103000,252573360,1624,1624,1624,1624,2008
20231221,102900,249312368,1625,1626,1626,1625,2803
20231221,102800,244757492,1625,1625,1625,1625,200
20231221,102700,244432492,1625,1626,1627,1625,2161
20231221,102600,240920545,1625,1625,1625,1625,0
20231221,102500,240920545,1625,1625,1625,1625,6532
20231221,102400,230306045,1625,1631,1631,1625,2001
20231221,102300,227054246,1625,1626,1626,1625,585
20231221,102200,226103383,1626,1628,1628,1626,2402
20231221,102100,222193597,1629,1629,1629,1629,40
20231221,102000,222128437,1629,1629,1631,1629,1001
20231221,101900,220497806,1628,1628,1628,1628,0
20231221,101800,220497806,1628,1628,1628,1628,396
20231221,101700,219853118,1632,1628,1632,1628,426
20231221,101600,219159176,1628,1628,1628,1628,0
20231221,101500,219159176,1628,1628,1628,1628,816
20231221,101400,217830728,1628,1627,1628,1627,1819
20231221,101300,214869715,1628,1627,1628,1627,116
20231221,101200,214680877,1628,1628,1628,1628,809
20231221,101100,213363825,1628,1627,1628,1627,1033
20231221,101000,211682131,1626,1627,1627,1626,628
20231221,100900,210660903,1626,1629,1629,1626,7532
20231221,100800,198402651,1629,1629,1629,1629,1
20231221,100700,198401022,1629,1629,1629,1629,26
20231221,100600,198358668,1629,1630,1630,1629,2060
20231221,100500,195002627,1629,1629,1629,1629,1550
20231221,100400,192477677,1629,1629,1629,1629,400
20231221,100300,191826077,1628,1631,1631,1628,2848
20231221,100200,187183533,1631,1631,1631,1631,20
20231221,100100,187150913,1631,1631,1631,1631,3
20231221,100000,187146020,1630,1630,1630,1629,10776
20231221,095900,169585928,1631,1631,1631,1630,7086
20231221,095800,158030605,1631,1631,1631,1631,0
20231221,095700,158030605,1631,1631,1632,1631,141
20231221,095600,157800545,1632,1632,1632,1632,112
20231221,095500,157617761,1632,1632,1632,1632,35
20231221,095400,157560641,1632,1632,1632,1632,429
20231221,095300,156860513,1632,1632,1632,1632,14
20231221,095200,156837665,1633,1631,1633,1631,114
20231221,095100,156651683,1631,1632,1632,1631,1632
20231221,095000,153989176,1632,1633,1633,1632,1324
20231221,094900,151828397,1632,1633,1633,1632,62
20231221,094800,151727152,1632,1633,1633,1632,70
20231221,094700,151612902,1633,1633,1633,1633,0
20231221,094600,151612902,1633,1633,1633,1633,79
20231221,094500,151483895,1634,1633,1634,1633,71
20231221,094400,151367882,1632,1632,1632,1632,0
20231221,094300,151367882,1632,1633,1633,1632,1025
20231221,094200,149695078,1632,1632,1632,1632,2
20231221,094100,149691814,1632,1632,1632,1632,0
20231221,094000,149691814,1632,1632,1632,1632,500
20231221,093900,148875814,1635,1635,1635,1634,7366
20231221,093800,136834755,1635,1635,1635,1632,389
20231221,093700,136199653,1635,1634,1635,1634,3170
20231221,093600,131019841,1634,1633,1634,1633,172
20231221,093500,130738843,1635,1634,1635,1634,250
20231221,093400,130330283,1631,1631,1631,1631,100
20231221,093300,130167183,1634,1634,1634,1634,2
20231221,093200,130163915,1634,1630,1634,1630,1552
20231221,093100,127634045,1630,1630,1630,1630,523
20231221,093000,126781555,1630,1630,1630,1630,5654
20231221,092900,117565535,1629,1631,1631,1629,5213
20231221,092800,109068969,1630,1630,1630,1630,0
20231221,092700,109068969,1630,1630,1630,1630,0
20231221,092600,109068969,1630,1632,1632,1630,11914
20231221,092500,89645960,1632,1635,1635,1632,184
20231221,092400,89345669,1632,1633,1633,1632,5917
20231221,092300,79686892,1633,1634,1635,1633,3559
20231221,092200,73873099,1635,1635,1635,1635,20
20231221,092100,73840399,1635,1635,1635,1635,2342
20231221,092000,70011229,1635,1635,1635,1635,17
20231221,091900,69983434,1636,1637,1637,1636,3526
20231221,091800,64214366,1638,1638,1638,1638,1577
20231221,091700,61631240,1638,1638,1638,1638,21
20231221,091600,61596842,1637,1637,1637,1637,727
20231221,091500,60406743,1637,1636,1638,1636,1808
20231221,091400,57447030,1636,1635,1637,1635,65
20231221,091300,57340700,1635,1639,1639,1635,1518
20231221,091200,54858022,1639,1638,1639,1637,4090
20231221,091100,48160317,1638,1638,1639,1637,2035
20231221,091000,44825767,1638,1638,1640,1637,4156
20231221,090900,38017387,1638,1637,1638,1637,1246
20231221,090800,35976923,1637,1632,1637,1632,1830
20231221,090700,32984571,1632,1634,1634,1632,513
20231221,090600,32147223,1632,1632,1635,1632,3713
20231221,090500,26079610,1632,1632,1632,1629,289
20231221,090400,25608700,1629,1632,1632,1629,619
20231221,090300,24599113,1632,1632,1632,1632,199
20231221,090200,24274345,1628,1628,1632,1628,2529
20231221,090100,20150461,1628,1628,1628,1628,748
20231221,090000,18932717,1628,1627,1628,1626,11525