KissMeData/040610/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,192100,98344096,1584,1584,1584,1584,1705
20231221,192000,98344096,1584,1584,1584,1584,0
20231221,191900,98344096,1584,1584,1584,1584,0
20231221,191800,98344096,1584,1584,1584,1584,0
20231221,191700,98344096,1584,1584,1584,1584,0
20231221,191600,98344096,1584,1584,1584,1584,0
20231221,191500,98344096,1584,1584,1584,1584,0
20231221,191400,98344096,1584,1584,1584,1584,0
20231221,191300,98344096,1584,1584,1584,1584,0
20231221,191200,98344096,1584,1584,1584,1584,0
20231221,191100,98344096,1584,1584,1584,1584,0
20231221,191000,98344096,1584,1584,1584,1584,0
20231221,190900,98344096,1584,1584,1584,1584,0
20231221,190800,98344096,1584,1584,1584,1584,0
20231221,190700,98344096,1584,1584,1584,1584,0
20231221,190600,98344096,1584,1584,1584,1584,0
20231221,190500,98344096,1584,1584,1584,1584,0
20231221,190400,98344096,1584,1584,1584,1584,0
20231221,190300,98344096,1584,1584,1584,1584,0
20231221,190200,98344096,1584,1584,1584,1584,0
20231221,190100,98344096,1584,1584,1584,1584,0
20231221,190000,98344096,1584,1584,1584,1584,0
20231221,185900,98344096,1584,1584,1584,1584,0
20231221,185800,98344096,1584,1584,1584,1584,0
20231221,185700,98344096,1584,1584,1584,1584,0
20231221,185600,98344096,1584,1584,1584,1584,0
20231221,185500,98344096,1584,1584,1584,1584,0
20231221,185400,98344096,1584,1584,1584,1584,0
20231221,185300,98344096,1584,1584,1584,1584,0
20231221,185200,98344096,1584,1584,1584,1584,0
20231221,185100,98344096,1584,1584,1584,1584,1705
20231221,185000,98344096,1584,1584,1584,1584,0
20231221,184900,98344096,1584,1584,1584,1584,0
20231221,184800,98344096,1584,1584,1584,1584,0
20231221,184700,98344096,1584,1584,1584,1584,0
20231221,184600,98344096,1584,1584,1584,1584,0
20231221,184500,98344096,1584,1584,1584,1584,0
20231221,184400,98344096,1584,1584,1584,1584,0
20231221,184300,98344096,1584,1584,1584,1584,0
20231221,184200,98344096,1584,1584,1584,1584,0
20231221,184100,98344096,1584,1584,1584,1584,0
20231221,184000,98344096,1584,1584,1584,1584,0
20231221,183900,98344096,1584,1584,1584,1584,0
20231221,183800,98344096,1584,1584,1584,1584,0
20231221,183700,98344096,1584,1584,1584,1584,0
20231221,183600,98344096,1584,1584,1584,1584,0
20231221,183500,98344096,1584,1584,1584,1584,0
20231221,183400,98344096,1584,1584,1584,1584,0
20231221,183300,98344096,1584,1584,1584,1584,0
20231221,183200,98344096,1584,1584,1584,1584,0
20231221,183100,98344096,1584,1584,1584,1584,0
20231221,183000,98344096,1584,1584,1584,1584,0
20231221,182900,98344096,1584,1584,1584,1584,0
20231221,182800,98344096,1584,1584,1584,1584,0
20231221,182700,98344096,1584,1584,1584,1584,0
20231221,182600,98344096,1584,1584,1584,1584,0
20231221,182500,98344096,1584,1584,1584,1584,0
20231221,182400,98344096,1584,1584,1584,1584,0
20231221,182300,98344096,1584,1584,1584,1584,0
20231221,182200,98344096,1584,1584,1584,1584,0
20231221,182100,98344096,1584,1584,1584,1584,1705
20231221,182000,98344096,1584,1584,1584,1584,0
20231221,181900,98344096,1584,1584,1584,1584,0
20231221,181800,98344096,1584,1584,1584,1584,0
20231221,181700,98344096,1584,1584,1584,1584,0
20231221,181600,98344096,1584,1584,1584,1584,0
20231221,181500,98344096,1584,1584,1584,1584,0
20231221,181400,98344096,1584,1584,1584,1584,0
20231221,181300,98344096,1584,1584,1584,1584,0
20231221,181200,98344096,1584,1584,1584,1584,0
20231221,181100,98344096,1584,1584,1584,1584,0
20231221,181000,98344096,1584,1584,1584,1584,0
20231221,180900,98344096,1584,1584,1584,1584,0
20231221,180800,98344096,1584,1584,1584,1584,0
20231221,180700,98344096,1584,1584,1584,1584,0
20231221,180600,98344096,1584,1584,1584,1584,0
20231221,180500,98344096,1584,1584,1584,1584,0
20231221,180400,98344096,1584,1584,1584,1584,0
20231221,180300,98344096,1584,1584,1584,1584,0
20231221,180200,98344096,1584,1584,1584,1584,0
20231221,180100,98344096,1584,1584,1584,1584,0
20231221,180000,98344096,1584,1584,1584,1584,0
20231221,175900,98344096,1584,1584,1584,1584,0
20231221,175800,98344096,1584,1584,1584,1584,0
20231221,175700,98344096,1584,1584,1584,1584,0
20231221,175600,98344096,1584,1584,1584,1584,0
20231221,175500,98344096,1584,1584,1584,1584,0
20231221,175400,98344096,1584,1584,1584,1584,0
20231221,175300,98344096,1584,1584,1584,1584,0
20231221,175200,98344096,1584,1584,1584,1584,0
20231221,175100,98344096,1584,1584,1584,1584,1705
20231221,175000,98344096,1584,1584,1584,1584,0
20231221,174900,98344096,1584,1584,1584,1584,0
20231221,174800,98344096,1584,1584,1584,1584,0
20231221,174700,98344096,1584,1584,1584,1584,0
20231221,174600,98344096,1584,1584,1584,1584,0
20231221,174500,98344096,1584,1584,1584,1584,0
20231221,174400,98344096,1584,1584,1584,1584,0
20231221,174300,98344096,1584,1584,1584,1584,0
20231221,174200,98344096,1584,1584,1584,1584,0
20231221,174100,98344096,1584,1584,1584,1584,0
20231221,174000,98344096,1584,1584,1584,1584,0
20231221,173900,98344096,1584,1584,1584,1584,0
20231221,173800,98344096,1584,1584,1584,1584,0
20231221,173700,98344096,1584,1584,1584,1584,0
20231221,173600,98344096,1584,1584,1584,1584,0
20231221,173500,98344096,1584,1584,1584,1584,0
20231221,173400,98344096,1584,1584,1584,1584,0
20231221,173300,98344096,1584,1584,1584,1584,0
20231221,173200,98344096,1584,1584,1584,1584,0
20231221,173100,98344096,1584,1584,1584,1584,0
20231221,173000,98344096,1584,1584,1584,1584,0
20231221,172900,98344096,1584,1584,1584,1584,0
20231221,172800,98344096,1584,1584,1584,1584,0
20231221,172700,98344096,1584,1584,1584,1584,0
20231221,172600,98344096,1584,1584,1584,1584,0
20231221,172500,98344096,1584,1584,1584,1584,0
20231221,172400,98344096,1584,1584,1584,1584,0
20231221,172300,98344096,1584,1584,1584,1584,0
20231221,172200,98344096,1584,1584,1584,1584,0
20231221,172100,98344096,1584,1584,1584,1584,1705
20231221,172000,98344096,1584,1584,1584,1584,0
20231221,171900,98344096,1584,1584,1584,1584,0
20231221,171800,98344096,1584,1584,1584,1584,0
20231221,171700,98344096,1584,1584,1584,1584,0
20231221,171600,98344096,1584,1584,1584,1584,0
20231221,171500,98344096,1584,1584,1584,1584,0
20231221,171400,98344096,1584,1584,1584,1584,0
20231221,171300,98344096,1584,1584,1584,1584,0
20231221,171200,98344096,1584,1584,1584,1584,0
20231221,171100,98344096,1584,1584,1584,1584,0
20231221,171000,98344096,1584,1584,1584,1584,0
20231221,170900,98344096,1584,1584,1584,1584,0
20231221,170800,98344096,1584,1584,1584,1584,0
20231221,170700,98344096,1584,1584,1584,1584,0
20231221,170600,98344096,1584,1584,1584,1584,0
20231221,170500,98344096,1584,1584,1584,1584,0
20231221,170400,98344096,1584,1584,1584,1584,0
20231221,170300,98344096,1584,1584,1584,1584,0
20231221,170200,98344096,1584,1584,1584,1584,0
20231221,170100,98344096,1584,1584,1584,1584,0
20231221,170000,98344096,1584,1584,1584,1584,0
20231221,165900,98344096,1584,1584,1584,1584,0
20231221,165800,98344096,1584,1584,1584,1584,0
20231221,165700,98344096,1584,1584,1584,1584,0
20231221,165600,98344096,1584,1584,1584,1584,0
20231221,165500,98344096,1584,1584,1584,1584,0
20231221,165400,98344096,1584,1584,1584,1584,0
20231221,165300,98344096,1584,1584,1584,1584,0
20231221,165200,98344096,1584,1584,1584,1584,0
20231221,165100,98344096,1584,1584,1584,1584,1705
20231221,165000,98344096,1584,1584,1584,1584,0
20231221,164900,98344096,1584,1584,1584,1584,0
20231221,164800,98344096,1584,1584,1584,1584,0
20231221,164700,98344096,1584,1584,1584,1584,0
20231221,164600,98344096,1584,1584,1584,1584,0
20231221,164500,98344096,1584,1584,1584,1584,0
20231221,164400,98344096,1584,1584,1584,1584,0
20231221,164300,98344096,1584,1584,1584,1584,0
20231221,164200,98344096,1584,1584,1584,1584,0
20231221,164100,98344096,1584,1584,1584,1584,0
20231221,164000,98344096,1584,1584,1584,1584,0
20231221,163900,98344096,1584,1584,1584,1584,0
20231221,163800,98344096,1584,1584,1584,1584,0
20231221,163700,98344096,1584,1584,1584,1584,0
20231221,163600,98344096,1584,1584,1584,1584,0
20231221,163500,98344096,1584,1584,1584,1584,0
20231221,163400,98344096,1584,1584,1584,1584,0
20231221,163300,98344096,1584,1584,1584,1584,0
20231221,163200,98344096,1584,1584,1584,1584,0
20231221,163100,98344096,1584,1584,1584,1584,0
20231221,163000,98344096,1584,1584,1584,1584,0
20231221,162900,98344096,1584,1584,1584,1584,0
20231221,162800,98344096,1584,1584,1584,1584,0
20231221,162700,98344096,1584,1584,1584,1584,0
20231221,162600,98344096,1584,1584,1584,1584,0
20231221,162500,98344096,1584,1584,1584,1584,0
20231221,162400,98344096,1584,1584,1584,1584,0
20231221,162300,98344096,1584,1584,1584,1584,0
20231221,162200,98344096,1584,1584,1584,1584,0
20231221,162100,98344096,1584,1584,1584,1584,1705
20231221,162000,98344096,1584,1584,1584,1584,0
20231221,161900,98344096,1584,1584,1584,1584,0
20231221,161800,98344096,1584,1584,1584,1584,0
20231221,161700,98344096,1584,1584,1584,1584,0
20231221,161600,98344096,1584,1584,1584,1584,0
20231221,161500,98344096,1584,1584,1584,1584,0
20231221,161400,98344096,1584,1584,1584,1584,0
20231221,161300,98344096,1584,1584,1584,1584,0
20231221,161200,98344096,1584,1584,1584,1584,0
20231221,161100,98344096,1584,1584,1584,1584,0
20231221,161000,98344096,1584,1584,1584,1584,0
20231221,160900,98344096,1584,1584,1584,1584,0
20231221,160800,98344096,1584,1584,1584,1584,0
20231221,160700,98344096,1584,1584,1584,1584,0
20231221,160600,98344096,1584,1584,1584,1584,0
20231221,160500,98344096,1584,1584,1584,1584,0
20231221,160400,98344096,1584,1584,1584,1584,0
20231221,160300,98344096,1584,1584,1584,1584,0
20231221,160200,98344096,1584,1584,1584,1584,0
20231221,160100,98344096,1584,1584,1584,1584,0
20231221,160000,98344096,1584,1584,1584,1584,0
20231221,155900,98344096,1584,1584,1584,1584,0
20231221,155800,98344096,1584,1584,1584,1584,0
20231221,155700,98344096,1584,1584,1584,1584,0
20231221,155600,98344096,1584,1584,1584,1584,0
20231221,155500,98344096,1584,1584,1584,1584,0
20231221,155400,98344096,1584,1584,1584,1584,0
20231221,155300,98344096,1584,1584,1584,1584,0
20231221,155200,98344096,1584,1584,1584,1584,0
20231221,155100,98344096,1584,1584,1584,1584,1705
20231221,155000,98344096,1584,1584,1584,1584,0
20231221,154900,98344096,1584,1584,1584,1584,0
20231221,154800,98344096,1584,1584,1584,1584,0
20231221,154700,98344096,1584,1584,1584,1584,0
20231221,154600,98344096,1584,1584,1584,1584,0
20231221,154500,98344096,1584,1584,1584,1584,0
20231221,154400,98344096,1584,1584,1584,1584,0
20231221,154300,98344096,1584,1584,1584,1584,0
20231221,154200,98344096,1584,1584,1584,1584,0
20231221,154100,98344096,1584,1584,1584,1584,0
20231221,154000,98344096,1584,1584,1584,1584,0
20231221,153900,98344096,1584,1584,1584,1584,0
20231221,153800,98344096,1584,1584,1584,1584,0
20231221,153700,98344096,1584,1584,1584,1584,0
20231221,153600,98344096,1584,1584,1584,1584,0
20231221,153500,98344096,1584,1584,1584,1584,0
20231221,153400,98344096,1584,1584,1584,1584,0
20231221,153300,98344096,1584,1584,1584,1584,0
20231221,153200,98344096,1584,1584,1584,1584,0
20231221,153100,98344096,1584,1584,1584,1584,0
20231221,153000,98344096,1584,1584,1584,1584,1705
20231221,152900,95643376,1584,1584,1584,1584,0
20231221,152800,95643376,1584,1584,1584,1584,0
20231221,152700,95643376,1584,1584,1584,1584,0
20231221,152600,95643376,1584,1584,1584,1584,0
20231221,152500,95643376,1584,1584,1584,1584,0
20231221,152400,95643376,1584,1584,1584,1584,0
20231221,152300,95643376,1584,1584,1584,1584,0
20231221,152200,95643376,1584,1584,1584,1584,0
20231221,152100,95643376,1584,1584,1584,1584,0
20231221,152000,95643376,1584,1584,1584,1584,0
20231221,151900,95643376,1584,1582,1584,1582,602
20231221,151800,94690083,1582,1582,1582,1582,0
20231221,151700,94690083,1582,1582,1582,1582,0
20231221,151600,94690083,1582,1582,1582,1582,0
20231221,151500,94690083,1582,1582,1582,1582,1265
20231221,151400,92688853,1582,1582,1582,1582,0
20231221,151300,92688853,1582,1582,1582,1582,0
20231221,151200,92688853,1582,1582,1582,1582,0
20231221,151100,92688853,1582,1582,1582,1582,0
20231221,151000,92688853,1582,1582,1582,1582,0
20231221,150900,92688853,1582,1582,1582,1582,0
20231221,150800,92688853,1582,1582,1582,1582,0
20231221,150700,92688853,1582,1582,1582,1582,2
20231221,150600,92685689,1582,1582,1582,1582,10
20231221,150500,92669869,1582,1582,1582,1582,0
20231221,150400,92669869,1582,1582,1582,1582,88
20231221,150300,92530653,1582,1582,1582,1582,1112
20231221,150200,90771469,1582,1582,1582,1582,0
20231221,150100,90771469,1582,1582,1582,1582,0
20231221,150000,90771469,1582,1582,1582,1582,0
20231221,145900,90771469,1582,1582,1582,1582,0
20231221,145800,90771469,1582,1582,1582,1582,0
20231221,145700,90771469,1582,1582,1582,1582,5
20231221,145600,90763559,1580,1580,1580,1580,0
20231221,145500,90763559,1580,1580,1580,1580,0
20231221,145400,90763559,1580,1580,1580,1580,0
20231221,145300,90763559,1580,1580,1580,1580,0
20231221,145200,90763559,1580,1580,1580,1580,1
20231221,145100,90761979,1580,1580,1580,1580,0
20231221,145000,90761979,1580,1580,1580,1580,0
20231221,144900,90761979,1580,1580,1580,1580,0
20231221,144800,90761979,1580,1580,1580,1580,3
20231221,144700,90757239,1582,1582,1582,1582,0
20231221,144600,90757239,1582,1582,1582,1582,0
20231221,144500,90757239,1582,1582,1582,1582,100
20231221,144400,90599039,1582,1582,1582,1582,100
20231221,144300,90440839,1582,1582,1582,1582,0
20231221,144200,90440839,1582,1582,1582,1582,0
20231221,144100,90440839,1582,1582,1582,1582,0
20231221,144000,90440839,1582,1582,1582,1582,94
20231221,143900,90292131,1582,1582,1582,1582,0
20231221,143800,90292131,1582,1582,1582,1582,0
20231221,143700,90292131,1582,1582,1582,1582,0
20231221,143600,90292131,1582,1582,1582,1582,0
20231221,143500,90292131,1582,1582,1582,1582,0
20231221,143400,90292131,1582,1582,1582,1582,0
20231221,143300,90292131,1582,1582,1582,1582,0
20231221,143200,90292131,1582,1582,1582,1582,0
20231221,143100,90292131,1582,1582,1582,1582,0
20231221,143000,90292131,1582,1582,1582,1582,0
20231221,142900,90292131,1582,1582,1582,1582,0
20231221,142800,90292131,1582,1582,1582,1582,0
20231221,142700,90292131,1582,1582,1582,1582,0
20231221,142600,90292131,1582,1582,1582,1582,100
20231221,142500,90133931,1582,1582,1582,1582,0
20231221,142400,90133931,1582,1582,1582,1582,50
20231221,142300,90054831,1582,1582,1582,1582,0
20231221,142200,90054831,1582,1582,1582,1582,0
20231221,142100,90054831,1582,1582,1582,1582,10
20231221,142000,90039011,1583,1583,1583,1583,0
20231221,141900,90039011,1583,1583,1583,1583,0
20231221,141800,90039011,1583,1583,1583,1583,0
20231221,141700,90039011,1583,1583,1583,1583,0
20231221,141600,90039011,1583,1583,1583,1583,0
20231221,141500,90039011,1583,1583,1583,1583,0
20231221,141400,90039011,1583,1583,1583,1583,0
20231221,141300,90039011,1583,1583,1583,1583,0
20231221,141200,90039011,1583,1583,1583,1583,0
20231221,141100,90039011,1583,1583,1583,1583,0
20231221,141000,90039011,1583,1583,1583,1583,0
20231221,140900,90039011,1583,1583,1583,1583,1
20231221,140800,90037428,1577,1577,1577,1577,0
20231221,140700,90037428,1577,1577,1577,1577,105
20231221,140600,89871843,1577,1577,1577,1577,0
20231221,140500,89871843,1577,1577,1577,1577,100
20231221,140400,89714143,1577,1577,1577,1577,0
20231221,140300,89714143,1577,1577,1577,1577,0
20231221,140200,89714143,1577,1577,1577,1577,0
20231221,140100,89714143,1577,1577,1577,1577,0
20231221,140000,89714143,1577,1577,1577,1577,0
20231221,135900,89714143,1577,1577,1577,1577,0
20231221,135800,89714143,1577,1581,1581,1577,558
20231221,135700,88833212,1583,1583,1583,1583,0
20231221,135600,88833212,1583,1583,1583,1583,186
20231221,135500,88538774,1583,1583,1583,1583,943
20231221,135400,87046005,1582,1582,1582,1582,609
20231221,135300,86082567,1582,1582,1582,1582,23
20231221,135200,86046181,1582,1582,1582,1582,0
20231221,135100,86046181,1582,1582,1582,1582,768
20231221,135000,84831205,1582,1582,1582,1582,0
20231221,134900,84831205,1582,1581,1582,1581,1077
20231221,134800,83127396,1581,1581,1581,1581,0
20231221,134700,83127396,1581,1581,1581,1581,0
20231221,134600,83127396,1581,1581,1581,1581,0
20231221,134500,83127396,1581,1581,1581,1581,0
20231221,134400,83127396,1581,1581,1581,1581,0
20231221,134300,83127396,1581,1581,1581,1581,254
20231221,134200,82725822,1581,1581,1581,1581,50
20231221,134100,82646772,1582,1582,1582,1582,0
20231221,134000,82646772,1582,1582,1582,1582,20
20231221,133900,82615132,1582,1582,1582,1582,0
20231221,133800,82615132,1582,1582,1582,1582,6
20231221,133700,82605640,1582,1582,1582,1582,0
20231221,133600,82605640,1582,1582,1582,1582,0
20231221,133500,82605640,1582,1582,1582,1582,0
20231221,133400,82605640,1582,1582,1582,1582,0
20231221,133300,82605640,1582,1582,1582,1582,0
20231221,133200,82605640,1582,1582,1582,1582,16
20231221,133100,82580328,1582,1582,1582,1582,0
20231221,133000,82580328,1582,1582,1582,1582,7
20231221,132900,82569254,1582,1582,1582,1582,0
20231221,132800,82569254,1582,1582,1582,1582,1
20231221,132700,82567672,1582,1582,1582,1582,0
20231221,132600,82567672,1582,1582,1582,1582,0
20231221,132500,82567672,1582,1582,1582,1582,0
20231221,132400,82567672,1582,1582,1582,1582,0
20231221,132300,82567672,1582,1582,1582,1582,0
20231221,132200,82567672,1582,1582,1582,1582,0
20231221,132100,82567672,1582,1582,1582,1582,0
20231221,132000,82567672,1582,1582,1582,1582,0
20231221,131900,82567672,1582,1582,1582,1582,0
20231221,131800,82567672,1582,1582,1582,1582,0
20231221,131700,82567672,1582,1582,1582,1582,527
20231221,131600,81733958,1581,1581,1581,1581,0
20231221,131500,81733958,1581,1581,1581,1581,0
20231221,131400,81733958,1581,1581,1581,1581,0
20231221,131300,81733958,1581,1581,1581,1581,0
20231221,131200,81733958,1581,1581,1581,1581,0
20231221,131100,81733958,1581,1581,1581,1581,0
20231221,131000,81733958,1581,1581,1581,1581,50
20231221,130900,81654908,1582,1582,1582,1582,0
20231221,130800,81654908,1582,1582,1582,1582,0
20231221,130700,81654908,1582,1582,1582,1582,0
20231221,130600,81654908,1582,1582,1582,1582,0
20231221,130500,81654908,1582,1582,1582,1582,0
20231221,130400,81654908,1582,1582,1582,1582,0
20231221,130300,81654908,1582,1582,1582,1582,10
20231221,130200,81639088,1581,1581,1581,1581,100
20231221,130100,81480988,1582,1582,1582,1582,0
20231221,130000,81480988,1582,1582,1582,1582,0
20231221,125900,81480988,1582,1582,1582,1582,0
20231221,125800,81480988,1582,1582,1582,1582,5
20231221,125700,81473078,1582,1582,1582,1582,0
20231221,125600,81473078,1582,1582,1582,1582,0
20231221,125500,81473078,1582,1582,1582,1582,0
20231221,125400,81473078,1582,1582,1582,1582,0
20231221,125300,81473078,1582,1582,1582,1582,2
20231221,125200,81469914,1581,1581,1581,1581,0
20231221,125100,81469914,1581,1581,1581,1581,0
20231221,125000,81469914,1581,1581,1581,1581,0
20231221,124900,81469914,1581,1581,1581,1581,0
20231221,124800,81469914,1581,1581,1581,1581,0
20231221,124700,81469914,1581,1581,1581,1581,50
20231221,124600,81390864,1581,1581,1581,1581,99
20231221,124500,81234345,1582,1582,1582,1582,0
20231221,124400,81234345,1582,1582,1582,1582,0
20231221,124300,81234345,1582,1582,1582,1582,0
20231221,124200,81234345,1582,1582,1582,1582,0
20231221,124100,81234345,1582,1582,1582,1582,4
20231221,124000,81228017,1582,1582,1582,1582,0
20231221,123900,81228017,1582,1582,1582,1582,0
20231221,123800,81228017,1582,1582,1582,1582,0
20231221,123700,81228017,1582,1582,1582,1582,0
20231221,123600,81228017,1582,1582,1582,1582,0
20231221,123500,81228017,1582,1582,1582,1582,0
20231221,123400,81228017,1582,1582,1582,1582,0
20231221,123300,81228017,1582,1582,1582,1582,0
20231221,123200,81228017,1582,1582,1582,1582,0
20231221,123100,81228017,1582,1582,1582,1582,0
20231221,123000,81228017,1582,1582,1582,1582,0
20231221,122900,81228017,1582,1582,1582,1582,0
20231221,122800,81228017,1582,1582,1582,1582,0
20231221,122700,81228017,1582,1582,1582,1582,0
20231221,122600,81228017,1582,1582,1582,1582,2
20231221,122500,81224853,1583,1583,1583,1583,0
20231221,122400,81224853,1583,1583,1583,1583,0
20231221,122300,81224853,1583,1583,1583,1583,1
20231221,122200,81223270,1578,1578,1578,1578,5
20231221,122100,81215380,1583,1582,1583,1582,20
20231221,122000,81183738,1583,1583,1583,1583,0
20231221,121900,81183738,1583,1583,1583,1583,0
20231221,121800,81183738,1583,1583,1583,1583,0
20231221,121700,81183738,1583,1583,1583,1583,0
20231221,121600,81183738,1583,1583,1583,1583,2
20231221,121500,81180572,1583,1583,1583,1583,0
20231221,121400,81180572,1583,1583,1583,1583,0
20231221,121300,81180572,1583,1583,1583,1583,0
20231221,121200,81180572,1583,1583,1583,1583,0
20231221,121100,81180572,1583,1583,1583,1583,75
20231221,121000,81061847,1584,1584,1584,1584,0
20231221,120900,81061847,1584,1584,1584,1584,0
20231221,120800,81061847,1584,1584,1584,1584,0
20231221,120700,81061847,1584,1584,1584,1584,0
20231221,120600,81061847,1584,1584,1584,1584,0
20231221,120500,81061847,1584,1584,1584,1584,0
20231221,120400,81061847,1584,1584,1584,1584,0
20231221,120300,81061847,1584,1584,1584,1584,1
20231221,120200,81060263,1575,1575,1575,1575,0
20231221,120100,81060263,1575,1576,1576,1575,26
20231221,120000,81019309,1575,1575,1575,1575,0
20231221,115900,81019309,1575,1575,1575,1575,0
20231221,115800,81019309,1575,1575,1575,1575,0
20231221,115700,81019309,1575,1575,1575,1575,0
20231221,115600,81019309,1575,1575,1575,1575,0
20231221,115500,81019309,1575,1575,1575,1575,0
20231221,115400,81019309,1575,1575,1575,1575,0
20231221,115300,81019309,1575,1575,1575,1575,0
20231221,115200,81019309,1575,1575,1575,1575,350
20231221,115100,80468059,1575,1577,1577,1575,350
20231221,115000,79916483,1584,1584,1584,1584,0
20231221,114900,79916483,1584,1584,1584,1584,0
20231221,114800,79916483,1584,1584,1584,1584,0
20231221,114700,79916483,1584,1584,1584,1584,0
20231221,114600,79916483,1584,1584,1584,1584,0
20231221,114500,79916483,1584,1584,1584,1584,0
20231221,114400,79916483,1584,1584,1584,1584,200
20231221,114300,79599683,1577,1577,1577,1577,0
20231221,114200,79599683,1577,1577,1577,1577,23
20231221,114100,79563412,1583,1583,1583,1583,0
20231221,114000,79563412,1583,1583,1583,1583,0
20231221,113900,79563412,1583,1583,1583,1583,0
20231221,113800,79563412,1583,1583,1583,1583,0
20231221,113700,79563412,1583,1583,1583,1583,0
20231221,113600,79563412,1583,1583,1583,1583,2000
20231221,113500,76397412,1573,1573,1573,1573,0
20231221,113400,76397412,1573,1573,1573,1573,0
20231221,113300,76397412,1573,1573,1573,1573,0
20231221,113200,76397412,1573,1573,1573,1573,0
20231221,113100,76397412,1573,1573,1573,1573,0
20231221,113000,76397412,1573,1573,1573,1573,0
20231221,112900,76397412,1573,1573,1573,1573,0
20231221,112800,76397412,1573,1573,1573,1573,0
20231221,112700,76397412,1573,1573,1573,1573,0
20231221,112600,76397412,1573,1573,1573,1573,0
20231221,112500,76397412,1573,1573,1573,1573,0
20231221,112400,76397412,1573,1573,1573,1573,0
20231221,112300,76397412,1573,1573,1573,1573,0
20231221,112200,76397412,1573,1573,1573,1573,0
20231221,112100,76397412,1573,1573,1573,1573,0
20231221,112000,76397412,1573,1573,1573,1573,0
20231221,111900,76397412,1573,1573,1573,1573,0
20231221,111800,76397412,1573,1573,1573,1573,0
20231221,111700,76397412,1573,1573,1573,1573,0
20231221,111600,76397412,1573,1573,1573,1573,0
20231221,111500,76397412,1573,1573,1573,1573,0
20231221,111400,76397412,1573,1573,1573,1573,0
20231221,111300,76397412,1573,1573,1573,1573,0
20231221,111200,76397412,1573,1573,1573,1573,0
20231221,111100,76397412,1573,1573,1573,1573,0
20231221,111000,76397412,1573,1573,1573,1573,0
20231221,110900,76397412,1573,1575,1575,1573,500
20231221,110800,75610685,1574,1574,1574,1574,0
20231221,110700,75610685,1574,1574,1574,1574,0
20231221,110600,75610685,1574,1575,1575,1574,3508
20231221,110500,70088663,1574,1574,1574,1574,0
20231221,110400,70088663,1574,1574,1574,1574,0
20231221,110300,70088663,1574,1574,1574,1574,0
20231221,110200,70088663,1574,1575,1575,1574,1596
20231221,110100,67575288,1574,1577,1577,1574,4187
20231221,110000,60978574,1577,1584,1584,1577,15741
20231221,105900,36101002,1584,1584,1584,1584,0
20231221,105800,36101002,1584,1584,1584,1584,0
20231221,105700,36101002,1584,1584,1584,1584,0
20231221,105600,36101002,1584,1584,1584,1584,0
20231221,105500,36101002,1584,1584,1584,1584,18
20231221,105400,36072490,1584,1584,1584,1584,0
20231221,105300,36072490,1584,1584,1584,1584,0
20231221,105200,36072490,1584,1584,1584,1584,0
20231221,105100,36072490,1584,1584,1584,1584,0
20231221,105000,36072490,1584,1584,1584,1584,0
20231221,104900,36072490,1584,1584,1584,1584,0
20231221,104800,36072490,1584,1584,1584,1584,0
20231221,104700,36072490,1584,1584,1584,1584,0
20231221,104600,36072490,1584,1584,1584,1584,0
20231221,104500,36072490,1584,1584,1584,1584,0
20231221,104400,36072490,1584,1584,1584,1584,801
20231221,104300,34803706,1584,1588,1588,1584,3302
20231221,104200,29573326,1582,1582,1582,1582,0
20231221,104100,29573326,1582,1582,1582,1582,0
20231221,104000,29573326,1582,1582,1582,1582,0
20231221,103900,29573326,1582,1582,1582,1582,0
20231221,103800,29573326,1582,1582,1582,1582,0
20231221,103700,29573326,1582,1582,1582,1582,0
20231221,103600,29573326,1582,1582,1582,1582,0
20231221,103500,29573326,1582,1589,1589,1581,5087
20231221,103400,21525612,1593,1593,1593,1593,0
20231221,103300,21525612,1593,1593,1593,1593,0
20231221,103200,21525612,1593,1593,1593,1593,0
20231221,103100,21525612,1593,1593,1593,1593,0
20231221,103000,21525612,1593,1593,1593,1593,0
20231221,102900,21525612,1593,1593,1593,1593,0
20231221,102800,21525612,1593,1593,1593,1593,0
20231221,102700,21525612,1593,1593,1593,1593,1
20231221,102600,21524019,1590,1590,1590,1590,2
20231221,102500,21520839,1590,1590,1590,1590,0
20231221,102400,21520839,1590,1590,1590,1590,0
20231221,102300,21520839,1590,1590,1590,1590,0
20231221,102200,21520839,1590,1590,1590,1590,0
20231221,102100,21520839,1590,1590,1590,1590,43
20231221,102000,21452469,1589,1590,1590,1589,20
20231221,101900,21420679,1590,1590,1590,1590,0
20231221,101800,21420679,1590,1590,1590,1590,0
20231221,101700,21420679,1590,1590,1590,1590,0
20231221,101600,21420679,1590,1590,1590,1590,0
20231221,101500,21420679,1590,1590,1590,1590,0
20231221,101400,21420679,1590,1590,1590,1590,10
20231221,101300,21404779,1590,1590,1590,1590,0
20231221,101200,21404779,1590,1590,1590,1590,12
20231221,101100,21385699,1590,1590,1590,1590,10
20231221,101000,21369799,1590,1590,1590,1590,325
20231221,100900,20853049,1595,1595,1595,1595,0
20231221,100800,20853049,1595,1595,1595,1595,0
20231221,100700,20853049,1595,1595,1595,1595,0
20231221,100600,20853049,1595,1595,1595,1595,132
20231221,100500,20642509,1595,1595,1595,1595,0
20231221,100400,20642509,1595,1595,1595,1595,0
20231221,100300,20642509,1595,1595,1595,1595,400
20231221,100200,20004509,1595,1595,1595,1595,1
20231221,100100,20002914,1594,1594,1594,1594,100
20231221,100000,19843514,1594,1595,1595,1594,451
20231221,095900,19124619,1594,1594,1594,1594,0
20231221,095800,19124619,1594,1594,1594,1594,0
20231221,095700,19124619,1594,1594,1594,1594,148
20231221,095600,18888707,1594,1594,1594,1594,1
20231221,095500,18887113,1594,1594,1594,1594,0
20231221,095400,18887113,1594,1594,1594,1594,200
20231221,095300,18568313,1590,1590,1590,1590,0
20231221,095200,18568313,1590,1590,1590,1590,0
20231221,095100,18568313,1590,1590,1590,1590,0
20231221,095000,18568313,1590,1590,1590,1590,0
20231221,094900,18568313,1590,1590,1590,1590,70
20231221,094800,18457013,1594,1594,1594,1594,0
20231221,094700,18457013,1594,1594,1594,1594,1
20231221,094600,18455419,1594,1591,1594,1591,990
20231221,094500,16877905,1591,1591,1591,1591,385
20231221,094400,16265370,1592,1592,1592,1592,501
20231221,094300,15467778,1594,1594,1594,1594,0
20231221,094200,15467778,1594,1594,1594,1594,0
20231221,094100,15467778,1594,1593,1594,1593,460
20231221,094000,14734639,1591,1591,1591,1591,0
20231221,093900,14734639,1591,1590,1591,1590,1115
20231221,093800,12961162,1590,1590,1590,1590,2
20231221,093700,12957982,1590,1590,1590,1590,0
20231221,093600,12957982,1590,1590,1590,1590,0
20231221,093500,12957982,1590,1590,1590,1590,11
20231221,093400,12940492,1591,1591,1591,1591,0
20231221,093300,12940492,1591,1591,1591,1591,0
20231221,093200,12940492,1591,1591,1591,1591,0
20231221,093100,12940492,1591,1591,1591,1591,0
20231221,093000,12940492,1591,1591,1591,1591,0
20231221,092900,12940492,1591,1591,1591,1591,0
20231221,092800,12940492,1591,1590,1591,1582,2614
20231221,092700,8798152,1590,1590,1590,1590,2297
20231221,092600,5145922,1590,1589,1590,1589,718
20231221,092500,4004801,1585,1585,1585,1585,195
20231221,092400,3695726,1589,1589,1589,1589,0
20231221,092300,3695726,1589,1589,1589,1589,1
20231221,092200,3694137,1590,1590,1590,1590,0
20231221,092100,3694137,1590,1590,1590,1590,0
20231221,092000,3694137,1590,1590,1590,1590,0
20231221,091900,3694137,1590,1590,1590,1590,0
20231221,091800,3694137,1590,1590,1590,1590,0
20231221,091700,3694137,1590,1590,1590,1590,9
20231221,091600,3679827,1590,1590,1590,1590,0
20231221,091500,3679827,1590,1590,1590,1590,0
20231221,091400,3679827,1590,1590,1590,1590,1000
20231221,091300,2089827,1585,1585,1585,1585,0
20231221,091200,2089827,1585,1585,1585,1585,1
20231221,091100,2088242,1582,1582,1582,1582,0
20231221,091000,2088242,1582,1582,1582,1582,0
20231221,090900,2088242,1582,1582,1582,1582,0
20231221,090800,2088242,1582,1585,1585,1582,200
20231221,090700,1771764,1590,1590,1590,1590,0
20231221,090600,1771764,1590,1590,1590,1590,0
20231221,090500,1771764,1590,1590,1590,1590,0
20231221,090400,1771764,1590,1590,1590,1590,0
20231221,090300,1771764,1590,1590,1590,1590,0
20231221,090200,1771764,1590,1590,1590,1590,0
20231221,090100,1771764,1590,1590,1590,1590,610
20231221,090000,801864,1591,1591,1591,1591,504