KissMeData/060560/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,193700,96521562,1193,1193,1193,1193,868
20231222,193600,96521562,1193,1193,1193,1193,0
20231222,193500,96521562,1193,1193,1193,1193,0
20231222,193400,96521562,1193,1193,1193,1193,0
20231222,193300,96521562,1193,1193,1193,1193,0
20231222,193200,96521562,1193,1193,1193,1193,0
20231222,193100,96521562,1193,1193,1193,1193,0
20231222,193000,96521562,1193,1193,1193,1193,0
20231222,192900,96521562,1193,1193,1193,1193,0
20231222,192800,96521562,1193,1193,1193,1193,0
20231222,192700,96521562,1193,1193,1193,1193,0
20231222,192600,96521562,1193,1193,1193,1193,0
20231222,192500,96521562,1193,1193,1193,1193,0
20231222,192400,96521562,1193,1193,1193,1193,0
20231222,192300,96521562,1193,1193,1193,1193,0
20231222,192200,96521562,1193,1193,1193,1193,0
20231222,192100,96521562,1193,1193,1193,1193,0
20231222,192000,96521562,1193,1193,1193,1193,0
20231222,191900,96521562,1193,1193,1193,1193,0
20231222,191800,96521562,1193,1193,1193,1193,0
20231222,191700,96521562,1193,1193,1193,1193,0
20231222,191600,96521562,1193,1193,1193,1193,0
20231222,191500,96521562,1193,1193,1193,1193,0
20231222,191400,96521562,1193,1193,1193,1193,0
20231222,191300,96521562,1193,1193,1193,1193,0
20231222,191200,96521562,1193,1193,1193,1193,0
20231222,191100,96521562,1193,1193,1193,1193,0
20231222,191000,96521562,1193,1193,1193,1193,0
20231222,190900,96521562,1193,1193,1193,1193,0
20231222,190800,96521562,1193,1193,1193,1193,0
20231222,190700,96521562,1193,1193,1193,1193,868
20231222,190600,96521562,1193,1193,1193,1193,0
20231222,190500,96521562,1193,1193,1193,1193,0
20231222,190400,96521562,1193,1193,1193,1193,0
20231222,190300,96521562,1193,1193,1193,1193,0
20231222,190200,96521562,1193,1193,1193,1193,0
20231222,190100,96521562,1193,1193,1193,1193,0
20231222,190000,96521562,1193,1193,1193,1193,0
20231222,185900,96521562,1193,1193,1193,1193,0
20231222,185800,96521562,1193,1193,1193,1193,0
20231222,185700,96521562,1193,1193,1193,1193,0
20231222,185600,96521562,1193,1193,1193,1193,0
20231222,185500,96521562,1193,1193,1193,1193,0
20231222,185400,96521562,1193,1193,1193,1193,0
20231222,185300,96521562,1193,1193,1193,1193,0
20231222,185200,96521562,1193,1193,1193,1193,0
20231222,185100,96521562,1193,1193,1193,1193,0
20231222,185000,96521562,1193,1193,1193,1193,0
20231222,184900,96521562,1193,1193,1193,1193,0
20231222,184800,96521562,1193,1193,1193,1193,0
20231222,184700,96521562,1193,1193,1193,1193,0
20231222,184600,96521562,1193,1193,1193,1193,0
20231222,184500,96521562,1193,1193,1193,1193,0
20231222,184400,96521562,1193,1193,1193,1193,0
20231222,184300,96521562,1193,1193,1193,1193,0
20231222,184200,96521562,1193,1193,1193,1193,0
20231222,184100,96521562,1193,1193,1193,1193,0
20231222,184000,96521562,1193,1193,1193,1193,0
20231222,183900,96521562,1193,1193,1193,1193,0
20231222,183800,96521562,1193,1193,1193,1193,0
20231222,183700,96521562,1193,1193,1193,1193,868
20231222,183600,96521562,1193,1193,1193,1193,0
20231222,183500,96521562,1193,1193,1193,1193,0
20231222,183400,96521562,1193,1193,1193,1193,0
20231222,183300,96521562,1193,1193,1193,1193,0
20231222,183200,96521562,1193,1193,1193,1193,0
20231222,183100,96521562,1193,1193,1193,1193,0
20231222,183000,96521562,1193,1193,1193,1193,0
20231222,182900,96521562,1193,1193,1193,1193,0
20231222,182800,96521562,1193,1193,1193,1193,0
20231222,182700,96521562,1193,1193,1193,1193,0
20231222,182600,96521562,1193,1193,1193,1193,0
20231222,182500,96521562,1193,1193,1193,1193,0
20231222,182400,96521562,1193,1193,1193,1193,0
20231222,182300,96521562,1193,1193,1193,1193,0
20231222,182200,96521562,1193,1193,1193,1193,0
20231222,182100,96521562,1193,1193,1193,1193,0
20231222,182000,96521562,1193,1193,1193,1193,0
20231222,181900,96521562,1193,1193,1193,1193,0
20231222,181800,96521562,1193,1193,1193,1193,0
20231222,181700,96521562,1193,1193,1193,1193,0
20231222,181600,96521562,1193,1193,1193,1193,0
20231222,181500,96521562,1193,1193,1193,1193,0
20231222,181400,96521562,1193,1193,1193,1193,0
20231222,181300,96521562,1193,1193,1193,1193,0
20231222,181200,96521562,1193,1193,1193,1193,0
20231222,181100,96521562,1193,1193,1193,1193,0
20231222,181000,96521562,1193,1193,1193,1193,0
20231222,180900,96521562,1193,1193,1193,1193,0
20231222,180800,96521562,1193,1193,1193,1193,0
20231222,180700,96521562,1193,1193,1193,1193,868
20231222,180600,96521562,1193,1193,1193,1193,0
20231222,180500,96521562,1193,1193,1193,1193,0
20231222,180400,96521562,1193,1193,1193,1193,0
20231222,180300,96521562,1193,1193,1193,1193,0
20231222,180200,96521562,1193,1193,1193,1193,0
20231222,180100,96521562,1193,1193,1193,1193,0
20231222,180000,96521562,1193,1193,1193,1193,0
20231222,175900,96521562,1193,1193,1193,1193,0
20231222,175800,96521562,1193,1193,1193,1193,0
20231222,175700,96521562,1193,1193,1193,1193,0
20231222,175600,96521562,1193,1193,1193,1193,0
20231222,175500,96521562,1193,1193,1193,1193,0
20231222,175400,96521562,1193,1193,1193,1193,0
20231222,175300,96521562,1193,1193,1193,1193,0
20231222,175200,96521562,1193,1193,1193,1193,0
20231222,175100,96521562,1193,1193,1193,1193,0
20231222,175000,96521562,1193,1193,1193,1193,0
20231222,174900,96521562,1193,1193,1193,1193,0
20231222,174800,96521562,1193,1193,1193,1193,0
20231222,174700,96521562,1193,1193,1193,1193,0
20231222,174600,96521562,1193,1193,1193,1193,0
20231222,174500,96521562,1193,1193,1193,1193,0
20231222,174400,96521562,1193,1193,1193,1193,0
20231222,174300,96521562,1193,1193,1193,1193,0
20231222,174200,96521562,1193,1193,1193,1193,0
20231222,174100,96521562,1193,1193,1193,1193,0
20231222,174000,96521562,1193,1193,1193,1193,0
20231222,173900,96521562,1193,1193,1193,1193,0
20231222,173800,96521562,1193,1193,1193,1193,0
20231222,173700,96521562,1193,1193,1193,1193,868
20231222,173600,96521562,1193,1193,1193,1193,0
20231222,173500,96521562,1193,1193,1193,1193,0
20231222,173400,96521562,1193,1193,1193,1193,0
20231222,173300,96521562,1193,1193,1193,1193,0
20231222,173200,96521562,1193,1193,1193,1193,0
20231222,173100,96521562,1193,1193,1193,1193,0
20231222,173000,96521562,1193,1193,1193,1193,0
20231222,172900,96521562,1193,1193,1193,1193,0
20231222,172800,96521562,1193,1193,1193,1193,0
20231222,172700,96521562,1193,1193,1193,1193,0
20231222,172600,96521562,1193,1193,1193,1193,0
20231222,172500,96521562,1193,1193,1193,1193,0
20231222,172400,96521562,1193,1193,1193,1193,0
20231222,172300,96521562,1193,1193,1193,1193,0
20231222,172200,96521562,1193,1193,1193,1193,0
20231222,172100,96521562,1193,1193,1193,1193,0
20231222,172000,96521562,1193,1193,1193,1193,0
20231222,171900,96521562,1193,1193,1193,1193,0
20231222,171800,96521562,1193,1193,1193,1193,0
20231222,171700,96521562,1193,1193,1193,1193,0
20231222,171600,96521562,1193,1193,1193,1193,0
20231222,171500,96521562,1193,1193,1193,1193,0
20231222,171400,96521562,1193,1193,1193,1193,0
20231222,171300,96521562,1193,1193,1193,1193,0
20231222,171200,96521562,1193,1193,1193,1193,0
20231222,171100,96521562,1193,1193,1193,1193,0
20231222,171000,96521562,1193,1193,1193,1193,0
20231222,170900,96521562,1193,1193,1193,1193,0
20231222,170800,96521562,1193,1193,1193,1193,0
20231222,170700,96521562,1193,1193,1193,1193,868
20231222,170600,96521562,1193,1193,1193,1193,0
20231222,170500,96521562,1193,1193,1193,1193,0
20231222,170400,96521562,1193,1193,1193,1193,0
20231222,170300,96521562,1193,1193,1193,1193,0
20231222,170200,96521562,1193,1193,1193,1193,0
20231222,170100,96521562,1193,1193,1193,1193,0
20231222,170000,96521562,1193,1193,1193,1193,0
20231222,165900,96521562,1193,1193,1193,1193,0
20231222,165800,96521562,1193,1193,1193,1193,0
20231222,165700,96521562,1193,1193,1193,1193,0
20231222,165600,96521562,1193,1193,1193,1193,0
20231222,165500,96521562,1193,1193,1193,1193,0
20231222,165400,96521562,1193,1193,1193,1193,0
20231222,165300,96521562,1193,1193,1193,1193,0
20231222,165200,96521562,1193,1193,1193,1193,0
20231222,165100,96521562,1193,1193,1193,1193,0
20231222,165000,96521562,1193,1193,1193,1193,0
20231222,164900,96521562,1193,1193,1193,1193,0
20231222,164800,96521562,1193,1193,1193,1193,0
20231222,164700,96521562,1193,1193,1193,1193,0
20231222,164600,96521562,1193,1193,1193,1193,0
20231222,164500,96521562,1193,1193,1193,1193,0
20231222,164400,96521562,1193,1193,1193,1193,0
20231222,164300,96521562,1193,1193,1193,1193,0
20231222,164200,96521562,1193,1193,1193,1193,0
20231222,164100,96521562,1193,1193,1193,1193,0
20231222,164000,96521562,1193,1193,1193,1193,0
20231222,163900,96521562,1193,1193,1193,1193,0
20231222,163800,96521562,1193,1193,1193,1193,0
20231222,163700,96521562,1193,1193,1193,1193,868
20231222,163600,96521562,1193,1193,1193,1193,0
20231222,163500,96521562,1193,1193,1193,1193,0
20231222,163400,96521562,1193,1193,1193,1193,0
20231222,163300,96521562,1193,1193,1193,1193,0
20231222,163200,96521562,1193,1193,1193,1193,0
20231222,163100,96521562,1193,1193,1193,1193,0
20231222,163000,96521562,1193,1193,1193,1193,0
20231222,162900,96521562,1193,1193,1193,1193,0
20231222,162800,96521562,1193,1193,1193,1193,0
20231222,162700,96521562,1193,1193,1193,1193,0
20231222,162600,96521562,1193,1193,1193,1193,0
20231222,162500,96521562,1193,1193,1193,1193,0
20231222,162400,96521562,1193,1193,1193,1193,0
20231222,162300,96521562,1193,1193,1193,1193,0
20231222,162200,96521562,1193,1193,1193,1193,0
20231222,162100,96521562,1193,1193,1193,1193,0
20231222,162000,96521562,1193,1193,1193,1193,0
20231222,161900,96521562,1193,1193,1193,1193,0
20231222,161800,96521562,1193,1193,1193,1193,0
20231222,161700,96521562,1193,1193,1193,1193,0
20231222,161600,96521562,1193,1193,1193,1193,0
20231222,161500,96521562,1193,1193,1193,1193,0
20231222,161400,96521562,1193,1193,1193,1193,0
20231222,161300,96521562,1193,1193,1193,1193,0
20231222,161200,96521562,1193,1193,1193,1193,0
20231222,161100,96521562,1193,1193,1193,1193,0
20231222,161000,96521562,1193,1193,1193,1193,0
20231222,160900,96521562,1193,1193,1193,1193,0
20231222,160800,96521562,1193,1193,1193,1193,0
20231222,160700,96521562,1193,1193,1193,1193,868
20231222,160600,96521562,1193,1193,1193,1193,0
20231222,160500,96521562,1193,1193,1193,1193,0
20231222,160400,96521562,1193,1193,1193,1193,0
20231222,160300,96521562,1193,1193,1193,1193,0
20231222,160200,96521562,1193,1193,1193,1193,0
20231222,160100,96521562,1193,1193,1193,1193,0
20231222,160000,96521562,1193,1193,1193,1193,0
20231222,155900,96521562,1193,1193,1193,1193,0
20231222,155800,96521562,1193,1193,1193,1193,0
20231222,155700,96521562,1193,1193,1193,1193,0
20231222,155600,96521562,1193,1193,1193,1193,0
20231222,155500,96521562,1193,1193,1193,1193,0
20231222,155400,96521562,1193,1193,1193,1193,0
20231222,155300,96521562,1193,1193,1193,1193,0
20231222,155200,96521562,1193,1193,1193,1193,0
20231222,155100,96521562,1193,1193,1193,1193,0
20231222,155000,96521562,1193,1193,1193,1193,0
20231222,154900,96521562,1193,1193,1193,1193,0
20231222,154800,96521562,1193,1193,1193,1193,0
20231222,154700,96521562,1193,1193,1193,1193,0
20231222,154600,96521562,1193,1193,1193,1193,0
20231222,154500,96521562,1193,1193,1193,1193,0
20231222,154400,96521562,1193,1193,1193,1193,0
20231222,154300,96521562,1193,1193,1193,1193,0
20231222,154200,96521562,1193,1193,1193,1193,0
20231222,154100,96521562,1193,1193,1193,1193,0
20231222,154000,96521562,1193,1193,1193,1193,0
20231222,153900,96521562,1193,1193,1193,1193,0
20231222,153800,96521562,1193,1193,1193,1193,0
20231222,153700,96521562,1193,1193,1193,1193,868
20231222,153600,96521562,1193,1193,1193,1193,0
20231222,153500,96521562,1193,1193,1193,1193,0
20231222,153400,96521562,1193,1193,1193,1193,0
20231222,153300,96521562,1193,1193,1193,1193,0
20231222,153200,96521562,1193,1193,1193,1193,0
20231222,153100,96521562,1193,1193,1193,1193,0
20231222,153000,96521562,1193,1193,1193,1193,868
20231222,152900,95486038,1189,1189,1189,1189,0
20231222,152800,95486038,1189,1189,1189,1189,0
20231222,152700,95486038,1189,1189,1189,1189,0
20231222,152600,95486038,1189,1189,1189,1189,0
20231222,152500,95486038,1189,1189,1189,1189,0
20231222,152400,95486038,1189,1189,1189,1189,0
20231222,152300,95486038,1189,1189,1189,1189,0
20231222,152200,95486038,1189,1189,1189,1189,0
20231222,152100,95486038,1189,1189,1189,1189,0
20231222,152000,95486038,1189,1189,1189,1189,0
20231222,151900,95486038,1189,1189,1189,1188,467
20231222,151800,94931075,1189,1188,1189,1188,51
20231222,151700,94870437,1189,1189,1189,1189,639
20231222,151600,94110666,1189,1189,1189,1189,2455
20231222,151500,91191671,1189,1190,1190,1189,5132
20231222,151400,85088033,1190,1190,1190,1190,423
20231222,151300,84584663,1191,1192,1192,1191,179
20231222,151200,84371298,1192,1192,1192,1192,1
20231222,151100,84370106,1190,1190,1190,1190,0
20231222,151000,84370106,1190,1190,1190,1190,0
20231222,150900,84370106,1190,1191,1191,1190,85
20231222,150800,84268886,1191,1191,1191,1191,1020
20231222,150700,83054066,1192,1192,1192,1192,0
20231222,150600,83054066,1192,1192,1192,1192,0
20231222,150500,83054066,1192,1192,1192,1192,0
20231222,150400,83054066,1192,1193,1193,1192,264
20231222,150300,82739377,1192,1192,1192,1192,1385
20231222,150200,81088457,1193,1193,1193,1193,0
20231222,150100,81088457,1193,1193,1193,1193,0
20231222,150000,81088457,1193,1193,1193,1193,0
20231222,145900,81088457,1193,1193,1193,1193,0
20231222,145800,81088457,1193,1193,1193,1193,100
20231222,145700,80969157,1193,1193,1193,1193,0
20231222,145600,80969157,1193,1193,1193,1193,0
20231222,145500,80969157,1193,1195,1195,1193,5155
20231222,145400,74816777,1197,1197,1197,1197,0
20231222,145300,74816777,1197,1197,1197,1197,2
20231222,145200,74814383,1195,1195,1195,1195,0
20231222,145100,74814383,1195,1195,1195,1195,1
20231222,145000,74813188,1197,1197,1197,1197,0
20231222,144900,74813188,1197,1197,1197,1197,0
20231222,144800,74813188,1197,1197,1197,1197,0
20231222,144700,74813188,1197,1197,1197,1197,0
20231222,144600,74813188,1197,1197,1197,1197,0
20231222,144500,74813188,1197,1197,1197,1197,0
20231222,144400,74813188,1197,1197,1197,1197,16
20231222,144300,74794036,1197,1197,1197,1197,97
20231222,144200,74677927,1198,1198,1198,1198,0
20231222,144100,74677927,1198,1198,1198,1198,0
20231222,144000,74677927,1198,1198,1198,1198,0
20231222,143900,74677927,1198,1198,1198,1198,0
20231222,143800,74677927,1198,1198,1198,1198,0
20231222,143700,74677927,1198,1198,1198,1198,0
20231222,143600,74677927,1198,1198,1198,1198,0
20231222,143500,74677927,1198,1198,1198,1198,0
20231222,143400,74677927,1198,1198,1198,1198,0
20231222,143300,74677927,1198,1198,1198,1198,0
20231222,143200,74677927,1198,1198,1198,1198,200
20231222,143100,74438327,1198,1194,1198,1194,3
20231222,143000,74434737,1198,1198,1198,1198,0
20231222,142900,74434737,1198,1198,1198,1198,0
20231222,142800,74434737,1198,1198,1198,1198,0
20231222,142700,74434737,1198,1198,1198,1198,0
20231222,142600,74434737,1198,1198,1198,1198,0
20231222,142500,74434737,1198,1198,1198,1198,200
20231222,142400,74195137,1198,1198,1198,1198,300
20231222,142300,73835737,1198,1198,1198,1198,0
20231222,142200,73835737,1198,1198,1198,1198,0
20231222,142100,73835737,1198,1198,1198,1198,0
20231222,142000,73835737,1198,1198,1198,1198,0
20231222,141900,73835737,1198,1198,1198,1198,2
20231222,141800,73833341,1194,1196,1196,1194,2477
20231222,141700,70874312,1198,1198,1198,1198,0
20231222,141600,70874312,1198,1196,1198,1196,51
20231222,141500,70813314,1198,1198,1198,1198,5
20231222,141400,70807324,1198,1198,1198,1198,46
20231222,141300,70752216,1198,1198,1198,1198,47
20231222,141200,70695910,1198,1198,1198,1198,0
20231222,141100,70695910,1198,1196,1198,1196,2
20231222,141000,70693516,1196,1196,1196,1196,500
20231222,140900,70095516,1197,1197,1197,1197,0
20231222,140800,70095516,1197,1197,1197,1197,0
20231222,140700,70095516,1197,1197,1197,1197,0
20231222,140600,70095516,1197,1197,1197,1197,1847
20231222,140500,67884657,1197,1197,1197,1197,0
20231222,140400,67884657,1197,1197,1197,1197,0
20231222,140300,67884657,1197,1197,1197,1197,0
20231222,140200,67884657,1197,1197,1197,1197,0
20231222,140100,67884657,1197,1197,1197,1197,0
20231222,140000,67884657,1197,1197,1197,1197,0
20231222,135900,67884657,1197,1197,1197,1197,200
20231222,135800,67645257,1197,1197,1197,1197,0
20231222,135700,67645257,1197,1197,1197,1197,0
20231222,135600,67645257,1197,1197,1197,1197,0
20231222,135500,67645257,1197,1197,1197,1197,0
20231222,135400,67645257,1197,1197,1197,1197,0
20231222,135300,67645257,1197,1197,1197,1197,0
20231222,135200,67645257,1197,1197,1197,1197,0
20231222,135100,67645257,1197,1197,1197,1197,2
20231222,135000,67642863,1194,1194,1194,1194,0
20231222,134900,67642863,1194,1194,1194,1194,0
20231222,134800,67642863,1194,1194,1194,1194,0
20231222,134700,67642863,1194,1194,1194,1194,0
20231222,134600,67642863,1194,1194,1194,1194,0
20231222,134500,67642863,1194,1194,1194,1194,0
20231222,134400,67642863,1194,1196,1196,1194,769
20231222,134300,66724675,1197,1197,1197,1197,0
20231222,134200,66724675,1197,1197,1197,1197,0
20231222,134100,66724675,1197,1197,1197,1197,0
20231222,134000,66724675,1197,1197,1197,1197,0
20231222,133900,66724675,1197,1197,1197,1197,0
20231222,133800,66724675,1197,1194,1197,1194,2
20231222,133700,66722284,1198,1198,1198,1198,0
20231222,133600,66722284,1198,1198,1198,1198,0
20231222,133500,66722284,1198,1198,1198,1198,100
20231222,133400,66602484,1198,1198,1198,1195,252
20231222,133300,66301338,1198,1198,1198,1198,0
20231222,133200,66301338,1198,1198,1198,1198,10
20231222,133100,66289358,1198,1198,1198,1198,0
20231222,133000,66289358,1198,1198,1198,1198,1
20231222,132900,66288160,1198,1198,1198,1198,0
20231222,132800,66288160,1198,1198,1198,1198,0
20231222,132700,66288160,1198,1198,1198,1198,0
20231222,132600,66288160,1198,1198,1198,1198,0
20231222,132500,66288160,1198,1198,1198,1198,49
20231222,132400,66229458,1198,1194,1198,1194,101
20231222,132300,66108860,1195,1197,1197,1195,3
20231222,132200,66105272,1198,1198,1198,1198,0
20231222,132100,66105272,1198,1198,1198,1198,0
20231222,132000,66105272,1198,1198,1198,1198,1
20231222,131900,66104074,1198,1198,1198,1198,0
20231222,131800,66104074,1198,1198,1198,1198,0
20231222,131700,66104074,1198,1198,1198,1198,0
20231222,131600,66104074,1198,1198,1198,1198,3
20231222,131500,66100480,1194,1194,1194,1194,0
20231222,131400,66100480,1194,1194,1194,1194,0
20231222,131300,66100480,1194,1194,1194,1194,0
20231222,131200,66100480,1194,1194,1194,1194,0
20231222,131100,66100480,1194,1194,1194,1194,0
20231222,131000,66100480,1194,1194,1194,1194,0
20231222,130900,66100480,1194,1198,1198,1194,563
20231222,130800,65427606,1198,1198,1198,1198,0
20231222,130700,65427606,1198,1198,1198,1198,8
20231222,130600,65418022,1198,1198,1198,1198,500
20231222,130500,64819022,1201,1201,1201,1201,0
20231222,130400,64819022,1201,1201,1201,1201,0
20231222,130300,64819022,1201,1201,1201,1201,0
20231222,130200,64819022,1201,1201,1201,1201,0
20231222,130100,64819022,1201,1201,1201,1201,0
20231222,130000,64819022,1201,1201,1201,1201,0
20231222,125900,64819022,1201,1199,1201,1199,2
20231222,125800,64816622,1199,1199,1199,1199,1000
20231222,125700,63617622,1201,1201,1201,1201,0
20231222,125600,63617622,1201,1201,1201,1201,0
20231222,125500,63617622,1201,1201,1201,1201,0
20231222,125400,63617622,1201,1201,1201,1201,0
20231222,125300,63617622,1201,1201,1201,1201,0
20231222,125200,63617622,1201,1201,1201,1201,0
20231222,125100,63617622,1201,1201,1201,1201,0
20231222,125000,63617622,1201,1201,1201,1201,0
20231222,124900,63617622,1201,1201,1201,1201,0
20231222,124800,63617622,1201,1201,1201,1201,0
20231222,124700,63617622,1201,1201,1201,1201,0
20231222,124600,63617622,1201,1201,1201,1201,0
20231222,124500,63617622,1201,1201,1201,1201,0
20231222,124400,63617622,1201,1201,1201,1201,0
20231222,124300,63617622,1201,1201,1201,1201,0
20231222,124200,63617622,1201,1201,1201,1201,0
20231222,124100,63617622,1201,1201,1201,1201,0
20231222,124000,63617622,1201,1201,1201,1201,0
20231222,123900,63617622,1201,1201,1201,1201,6
20231222,123800,63610416,1201,1201,1201,1201,0
20231222,123700,63610416,1201,1201,1201,1201,25
20231222,123600,63580391,1201,1201,1201,1201,10
20231222,123500,63568381,1201,1201,1201,1201,0
20231222,123400,63568381,1201,1201,1201,1201,0
20231222,123300,63568381,1201,1201,1201,1201,1
20231222,123200,63567180,1201,1201,1201,1201,0
20231222,123100,63567180,1201,1201,1201,1201,0
20231222,123000,63567180,1201,1201,1201,1201,0
20231222,122900,63567180,1201,1201,1201,1201,0
20231222,122800,63567180,1201,1201,1201,1201,0
20231222,122700,63567180,1201,1201,1201,1201,0
20231222,122600,63567180,1201,1201,1201,1201,0
20231222,122500,63567180,1201,1201,1201,1201,0
20231222,122400,63567180,1201,1201,1201,1201,1
20231222,122300,63565979,1199,1199,1199,1199,100
20231222,122200,63446079,1203,1203,1203,1203,0
20231222,122100,63446079,1203,1203,1203,1203,0
20231222,122000,63446079,1203,1203,1203,1203,0
20231222,121900,63446079,1203,1203,1203,1203,0
20231222,121800,63446079,1203,1203,1203,1203,0
20231222,121700,63446079,1203,1193,1203,1193,990
20231222,121600,62262868,1194,1194,1194,1194,580
20231222,121500,61570348,1195,1197,1197,1195,7007
20231222,121400,53189929,1198,1198,1198,1198,591
20231222,121300,52481911,1198,1199,1199,1198,207
20231222,121200,52233726,1199,1199,1199,1199,0
20231222,121100,52233726,1199,1199,1199,1199,0
20231222,121000,52233726,1199,1199,1199,1199,8
20231222,120900,52224134,1199,1199,1199,1199,0
20231222,120800,52224134,1199,1199,1199,1199,0
20231222,120700,52224134,1199,1199,1199,1199,9
20231222,120600,52213343,1200,1199,1200,1199,10
20231222,120500,52201352,1199,1199,1199,1199,9
20231222,120400,52190561,1200,1199,1200,1199,550
20231222,120300,51530870,1199,1199,1199,1199,9
20231222,120200,51520079,1199,1199,1199,1199,140
20231222,120100,51352219,1199,1200,1200,1199,626
20231222,120000,50601028,1201,1201,1201,1201,1
20231222,115900,50599827,1203,1203,1203,1203,0
20231222,115800,50599827,1203,1203,1203,1203,0
20231222,115700,50599827,1203,1203,1203,1203,0
20231222,115600,50599827,1203,1203,1203,1203,0
20231222,115500,50599827,1203,1203,1203,1203,0
20231222,115400,50599827,1203,1203,1203,1203,0
20231222,115300,50599827,1203,1203,1203,1203,0
20231222,115200,50599827,1203,1203,1203,1203,0
20231222,115100,50599827,1203,1203,1203,1203,0
20231222,115000,50599827,1203,1203,1203,1203,0
20231222,114900,50599827,1203,1203,1203,1203,0
20231222,114800,50599827,1203,1203,1203,1203,0
20231222,114700,50599827,1203,1203,1203,1203,0
20231222,114600,50599827,1203,1203,1203,1203,0
20231222,114500,50599827,1203,1203,1203,1203,0
20231222,114400,50599827,1203,1203,1203,1203,0
20231222,114300,50599827,1203,1203,1203,1203,0
20231222,114200,50599827,1203,1203,1203,1203,0
20231222,114100,50599827,1203,1203,1203,1203,0
20231222,114000,50599827,1203,1203,1203,1203,0
20231222,113900,50599827,1203,1203,1203,1203,6
20231222,113800,50592609,1204,1204,1204,1204,0
20231222,113700,50592609,1204,1204,1204,1204,0
20231222,113600,50592609,1204,1204,1204,1204,0
20231222,113500,50592609,1204,1204,1204,1204,0
20231222,113400,50592609,1204,1204,1204,1204,0
20231222,113300,50592609,1204,1204,1204,1204,10
20231222,113200,50580569,1204,1203,1204,1200,267
20231222,113100,50259379,1203,1203,1203,1203,27
20231222,113000,50226898,1203,1201,1203,1201,937
20231222,112900,49099934,1201,1201,1201,1201,10
20231222,112800,49087924,1202,1202,1202,1202,29
20231222,112700,49053066,1201,1201,1201,1201,75
20231222,112600,48962991,1204,1204,1204,1204,0
20231222,112500,48962991,1204,1204,1204,1204,20
20231222,112400,48938911,1204,1204,1204,1204,1
20231222,112300,48937707,1201,1201,1201,1201,0
20231222,112200,48937707,1201,1201,1201,1201,0
20231222,112100,48937707,1201,1201,1201,1201,0
20231222,112000,48937707,1201,1201,1201,1201,400
20231222,111900,48457307,1201,1201,1201,1201,0
20231222,111800,48457307,1201,1201,1201,1201,231
20231222,111700,48179876,1202,1202,1202,1202,0
20231222,111600,48179876,1202,1202,1202,1202,0
20231222,111500,48179876,1202,1202,1202,1202,0
20231222,111400,48179876,1202,1202,1202,1202,0
20231222,111300,48179876,1202,1202,1202,1202,0
20231222,111200,48179876,1202,1202,1202,1202,0
20231222,111100,48179876,1202,1202,1202,1202,0
20231222,111000,48179876,1202,1202,1202,1202,469
20231222,110900,47616138,1202,1202,1202,1202,0
20231222,110800,47616138,1202,1202,1202,1202,20
20231222,110700,47592098,1204,1204,1204,1204,0
20231222,110600,47592098,1204,1204,1204,1204,0
20231222,110500,47592098,1204,1204,1204,1204,0
20231222,110400,47592098,1204,1204,1204,1204,0
20231222,110300,47592098,1204,1204,1204,1204,0
20231222,110200,47592098,1204,1204,1204,1204,1
20231222,110100,47590894,1202,1202,1202,1202,20
20231222,110000,47566854,1202,1205,1205,1202,41
20231222,105900,47517452,1205,1205,1205,1205,3
20231222,105800,47513837,1206,1206,1206,1206,0
20231222,105700,47513837,1206,1206,1206,1206,400
20231222,105600,47031437,1206,1206,1206,1206,46
20231222,105500,46975961,1206,1206,1206,1206,0
20231222,105400,46975961,1206,1206,1206,1206,0
20231222,105300,46975961,1206,1206,1206,1206,0
20231222,105200,46975961,1206,1206,1206,1206,0
20231222,105100,46975961,1206,1206,1206,1206,0
20231222,105000,46975961,1206,1206,1206,1206,0
20231222,104900,46975961,1206,1206,1206,1206,0
20231222,104800,46975961,1206,1206,1206,1206,1
20231222,104700,46974755,1205,1205,1205,1205,4880
20231222,104600,41094355,1205,1205,1205,1205,0
20231222,104500,41094355,1205,1205,1205,1205,0
20231222,104400,41094355,1205,1205,1205,1205,1500
20231222,104300,39286855,1205,1205,1205,1205,0
20231222,104200,39286855,1205,1205,1205,1205,1
20231222,104100,39285650,1201,1201,1201,1201,0
20231222,104000,39285650,1201,1201,1201,1201,200
20231222,103900,39045450,1205,1201,1205,1201,2155
20231222,103800,36449267,1205,1201,1205,1201,1154
20231222,103700,35060809,1195,1195,1195,1195,0
20231222,103600,35060809,1195,1195,1195,1195,1
20231222,103500,35059614,1201,1201,1201,1201,0
20231222,103400,35059614,1201,1201,1201,1201,1
20231222,103300,35058413,1195,1195,1195,1195,1719
20231222,103200,33004208,1201,1201,1201,1201,0
20231222,103100,33004208,1201,1201,1201,1201,43
20231222,103000,32952565,1201,1200,1201,1200,2958
20231222,102900,29402007,1200,1196,1200,1196,2100
20231222,102800,26886495,1195,1195,1195,1195,2663
20231222,102700,23704210,1195,1194,1195,1194,206
20231222,102600,23458241,1194,1194,1194,1194,3
20231222,102500,23454659,1194,1194,1194,1194,0
20231222,102400,23454659,1194,1194,1194,1194,0
20231222,102300,23454659,1194,1194,1194,1194,126
20231222,102200,23304215,1194,1194,1194,1194,59
20231222,102100,23233769,1194,1194,1194,1194,198
20231222,102000,22997357,1194,1194,1194,1194,360
20231222,101900,22567517,1194,1194,1194,1194,53
20231222,101800,22504235,1194,1194,1194,1194,15
20231222,101700,22486325,1194,1192,1194,1192,232
20231222,101600,22209779,1192,1192,1192,1192,450
20231222,101500,21673379,1192,1192,1192,1192,127
20231222,101400,21521995,1192,1192,1192,1192,40
20231222,101300,21474315,1191,1191,1191,1191,0
20231222,101200,21474315,1191,1191,1191,1191,806
20231222,101100,20514369,1192,1192,1192,1192,0
20231222,101000,20514369,1192,1192,1192,1192,0
20231222,100900,20514369,1192,1192,1192,1192,1
20231222,100800,20513177,1191,1191,1191,1191,1339
20231222,100700,18918428,1191,1191,1191,1191,923
20231222,100600,17819135,1191,1191,1191,1191,118
20231222,100500,17678597,1192,1192,1192,1192,0
20231222,100400,17678597,1192,1192,1192,1192,6
20231222,100300,17671445,1192,1192,1192,1192,1
20231222,100200,17670253,1190,1190,1190,1190,0
20231222,100100,17670253,1190,1190,1190,1190,15
20231222,100000,17652403,1192,1192,1192,1192,0
20231222,095900,17652403,1192,1192,1192,1192,84
20231222,095800,17552275,1192,1190,1192,1190,517
20231222,095700,16937043,1192,1192,1192,1192,0
20231222,095600,16937043,1192,1192,1192,1192,0
20231222,095500,16937043,1192,1192,1192,1192,0
20231222,095400,16937043,1192,1192,1192,1192,1
20231222,095300,16935851,1189,1189,1189,1189,0
20231222,095200,16935851,1189,1189,1189,1189,0
20231222,095100,16935851,1189,1189,1189,1189,0
20231222,095000,16935851,1189,1189,1189,1189,0
20231222,094900,16935851,1189,1189,1189,1189,1988
20231222,094800,14572119,1190,1191,1191,1190,13
20231222,094700,14556648,1189,1189,1189,1189,1
20231222,094600,14555459,1191,1191,1191,1191,9
20231222,094500,14544740,1190,1190,1190,1190,585
20231222,094400,13848590,1191,1191,1191,1191,0
20231222,094300,13848590,1191,1191,1191,1191,0
20231222,094200,13848590,1191,1191,1191,1191,13
20231222,094100,13833107,1192,1192,1192,1192,0
20231222,094000,13833107,1192,1192,1192,1192,0
20231222,093900,13833107,1192,1192,1192,1192,1
20231222,093800,13831915,1192,1192,1192,1192,85
20231222,093700,13730595,1192,1192,1192,1190,116
20231222,093600,13592547,1193,1193,1193,1193,0
20231222,093500,13592547,1193,1193,1193,1193,0
20231222,093400,13592547,1193,1193,1193,1193,1
20231222,093300,13591354,1193,1193,1193,1193,0
20231222,093200,13591354,1193,1193,1193,1193,0
20231222,093100,13591354,1193,1193,1193,1193,0
20231222,093000,13591354,1193,1193,1193,1193,0
20231222,092900,13591354,1193,1193,1193,1193,0
20231222,092800,13591354,1193,1193,1193,1193,0
20231222,092700,13591354,1193,1193,1193,1193,5
20231222,092600,13585389,1187,1187,1187,1187,0
20231222,092500,13585389,1187,1187,1187,1187,0
20231222,092400,13585389,1187,1187,1187,1187,22
20231222,092300,13559275,1187,1187,1187,1187,0
20231222,092200,13559275,1187,1187,1187,1187,0
20231222,092100,13559275,1187,1187,1187,1187,0
20231222,092000,13559275,1187,1188,1188,1187,4008
20231222,091900,8801472,1193,1193,1193,1193,70
20231222,091800,8717962,1195,1195,1195,1195,0
20231222,091700,8717962,1195,1195,1195,1195,0
20231222,091600,8717962,1195,1188,1195,1188,2
20231222,091500,8715579,1195,1195,1195,1188,2597
20231222,091400,5629610,1195,1195,1195,1195,1
20231222,091300,5628415,1187,1187,1187,1187,0
20231222,091200,5628415,1187,1187,1187,1187,1
20231222,091100,5627228,1195,1195,1195,1195,1
20231222,091000,5626033,1187,1188,1188,1187,2800
20231222,090900,2300632,1196,1196,1196,1196,0
20231222,090800,2300632,1196,1196,1196,1196,16
20231222,090700,2281496,1196,1196,1196,1196,100
20231222,090600,2161896,1196,1196,1196,1196,0
20231222,090500,2161896,1196,1196,1196,1196,0
20231222,090400,2161896,1196,1196,1196,1196,0
20231222,090300,2161896,1196,1193,1196,1186,333
20231222,090200,1766370,1193,1193,1193,1193,0
20231222,090100,1766370,1193,1193,1193,1193,0
20231222,090000,1766370,1193,1187,1193,1187,1488