KissMeData/069460/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,194100,523439860,1270,1270,1270,1270,1949
20231227,194000,523439860,1270,1270,1270,1270,0
20231227,193900,523439860,1270,1270,1270,1270,0
20231227,193800,523439860,1270,1270,1270,1270,0
20231227,193700,523439860,1270,1270,1270,1270,0
20231227,193600,523439860,1270,1270,1270,1270,0
20231227,193500,523439860,1270,1270,1270,1270,0
20231227,193400,523439860,1270,1270,1270,1270,0
20231227,193300,523439860,1270,1270,1270,1270,0
20231227,193200,523439860,1270,1270,1270,1270,0
20231227,193100,523439860,1270,1270,1270,1270,0
20231227,193000,523439860,1270,1270,1270,1270,0
20231227,192900,523439860,1270,1270,1270,1270,0
20231227,192800,523439860,1270,1270,1270,1270,0
20231227,192700,523439860,1270,1270,1270,1270,0
20231227,192600,523439860,1270,1270,1270,1270,0
20231227,192500,523439860,1270,1270,1270,1270,0
20231227,192400,523439860,1270,1270,1270,1270,0
20231227,192300,523439860,1270,1270,1270,1270,0
20231227,192200,523439860,1270,1270,1270,1270,0
20231227,192100,523439860,1270,1270,1270,1270,0
20231227,192000,523439860,1270,1270,1270,1270,0
20231227,191900,523439860,1270,1270,1270,1270,0
20231227,191800,523439860,1270,1270,1270,1270,0
20231227,191700,523439860,1270,1270,1270,1270,0
20231227,191600,523439860,1270,1270,1270,1270,0
20231227,191500,523439860,1270,1270,1270,1270,0
20231227,191400,523439860,1270,1270,1270,1270,0
20231227,191300,523439860,1270,1270,1270,1270,0
20231227,191200,523439860,1270,1270,1270,1270,0
20231227,191100,523439860,1270,1270,1270,1270,1949
20231227,191000,523439860,1270,1270,1270,1270,0
20231227,190900,523439860,1270,1270,1270,1270,0
20231227,190800,523439860,1270,1270,1270,1270,0
20231227,190700,523439860,1270,1270,1270,1270,0
20231227,190600,523439860,1270,1270,1270,1270,0
20231227,190500,523439860,1270,1270,1270,1270,0
20231227,190400,523439860,1270,1270,1270,1270,0
20231227,190300,523439860,1270,1270,1270,1270,0
20231227,190200,523439860,1270,1270,1270,1270,0
20231227,190100,523439860,1270,1270,1270,1270,0
20231227,190000,523439860,1270,1270,1270,1270,0
20231227,185900,523439860,1270,1270,1270,1270,0
20231227,185800,523439860,1270,1270,1270,1270,0
20231227,185700,523439860,1270,1270,1270,1270,0
20231227,185600,523439860,1270,1270,1270,1270,0
20231227,185500,523439860,1270,1270,1270,1270,0
20231227,185400,523439860,1270,1270,1270,1270,0
20231227,185300,523439860,1270,1270,1270,1270,0
20231227,185200,523439860,1270,1270,1270,1270,0
20231227,185100,523439860,1270,1270,1270,1270,0
20231227,185000,523439860,1270,1270,1270,1270,0
20231227,184900,523439860,1270,1270,1270,1270,0
20231227,184800,523439860,1270,1270,1270,1270,0
20231227,184700,523439860,1270,1270,1270,1270,0
20231227,184600,523439860,1270,1270,1270,1270,0
20231227,184500,523439860,1270,1270,1270,1270,0
20231227,184400,523439860,1270,1270,1270,1270,0
20231227,184300,523439860,1270,1270,1270,1270,0
20231227,184200,523439860,1270,1270,1270,1270,0
20231227,184100,523439860,1270,1270,1270,1270,1949
20231227,184000,523439860,1270,1270,1270,1270,0
20231227,183900,523439860,1270,1270,1270,1270,0
20231227,183800,523439860,1270,1270,1270,1270,0
20231227,183700,523439860,1270,1270,1270,1270,0
20231227,183600,523439860,1270,1270,1270,1270,0
20231227,183500,523439860,1270,1270,1270,1270,0
20231227,183400,523439860,1270,1270,1270,1270,0
20231227,183300,523439860,1270,1270,1270,1270,0
20231227,183200,523439860,1270,1270,1270,1270,0
20231227,183100,523439860,1270,1270,1270,1270,0
20231227,183000,523439860,1270,1270,1270,1270,0
20231227,182900,523439860,1270,1270,1270,1270,0
20231227,182800,523439860,1270,1270,1270,1270,0
20231227,182700,523439860,1270,1270,1270,1270,0
20231227,182600,523439860,1270,1270,1270,1270,0
20231227,182500,523439860,1270,1270,1270,1270,0
20231227,182400,523439860,1270,1270,1270,1270,0
20231227,182300,523439860,1270,1270,1270,1270,0
20231227,182200,523439860,1270,1270,1270,1270,0
20231227,182100,523439860,1270,1270,1270,1270,0
20231227,182000,523439860,1270,1270,1270,1270,0
20231227,181900,523439860,1270,1270,1270,1270,0
20231227,181800,523439860,1270,1270,1270,1270,0
20231227,181700,523439860,1270,1270,1270,1270,0
20231227,181600,523439860,1270,1270,1270,1270,0
20231227,181500,523439860,1270,1270,1270,1270,0
20231227,181400,523439860,1270,1270,1270,1270,0
20231227,181300,523439860,1270,1270,1270,1270,0
20231227,181200,523439860,1270,1270,1270,1270,0
20231227,181100,523439860,1270,1270,1270,1270,1949
20231227,181000,523439860,1270,1270,1270,1270,0
20231227,180900,523439860,1270,1270,1270,1270,0
20231227,180800,523439860,1270,1270,1270,1270,0
20231227,180700,523439860,1270,1270,1270,1270,0
20231227,180600,523439860,1270,1270,1270,1270,0
20231227,180500,523439860,1270,1270,1270,1270,0
20231227,180400,523439860,1270,1270,1270,1270,0
20231227,180300,523439860,1270,1270,1270,1270,0
20231227,180200,523439860,1270,1270,1270,1270,0
20231227,180100,523439860,1270,1270,1270,1270,0
20231227,180000,523439860,1270,1270,1270,1270,0
20231227,175900,523439860,1270,1270,1270,1270,0
20231227,175800,523439860,1270,1270,1270,1270,0
20231227,175700,523439860,1270,1270,1270,1270,0
20231227,175600,523439860,1270,1270,1270,1270,0
20231227,175500,523439860,1270,1270,1270,1270,0
20231227,175400,523439860,1270,1270,1270,1270,0
20231227,175300,523439860,1270,1270,1270,1270,0
20231227,175200,523439860,1270,1270,1270,1270,0
20231227,175100,523439860,1270,1270,1270,1270,0
20231227,175000,523439860,1270,1270,1270,1270,0
20231227,174900,523439860,1270,1270,1270,1270,0
20231227,174800,523439860,1270,1270,1270,1270,0
20231227,174700,523439860,1270,1270,1270,1270,0
20231227,174600,523439860,1270,1270,1270,1270,0
20231227,174500,523439860,1270,1270,1270,1270,0
20231227,174400,523439860,1270,1270,1270,1270,0
20231227,174300,523439860,1270,1270,1270,1270,0
20231227,174200,523439860,1270,1270,1270,1270,0
20231227,174100,523439860,1270,1270,1270,1270,1949
20231227,174000,523439860,1270,1270,1270,1270,0
20231227,173900,523439860,1270,1270,1270,1270,0
20231227,173800,523439860,1270,1270,1270,1270,0
20231227,173700,523439860,1270,1270,1270,1270,0
20231227,173600,523439860,1270,1270,1270,1270,0
20231227,173500,523439860,1270,1270,1270,1270,0
20231227,173400,523439860,1270,1270,1270,1270,0
20231227,173300,523439860,1270,1270,1270,1270,0
20231227,173200,523439860,1270,1270,1270,1270,0
20231227,173100,523439860,1270,1270,1270,1270,0
20231227,173000,523439860,1270,1270,1270,1270,0
20231227,172900,523439860,1270,1270,1270,1270,0
20231227,172800,523439860,1270,1270,1270,1270,0
20231227,172700,523439860,1270,1270,1270,1270,0
20231227,172600,523439860,1270,1270,1270,1270,0
20231227,172500,523439860,1270,1270,1270,1270,0
20231227,172400,523439860,1270,1270,1270,1270,0
20231227,172300,523439860,1270,1270,1270,1270,0
20231227,172200,523439860,1270,1270,1270,1270,0
20231227,172100,523439860,1270,1270,1270,1270,0
20231227,172000,523439860,1270,1270,1270,1270,0
20231227,171900,523439860,1270,1270,1270,1270,0
20231227,171800,523439860,1270,1270,1270,1270,0
20231227,171700,523439860,1270,1270,1270,1270,0
20231227,171600,523439860,1270,1270,1270,1270,0
20231227,171500,523439860,1270,1270,1270,1270,0
20231227,171400,523439860,1270,1270,1270,1270,0
20231227,171300,523439860,1270,1270,1270,1270,0
20231227,171200,523439860,1270,1270,1270,1270,0
20231227,171100,523439860,1270,1270,1270,1270,1949
20231227,171000,523439860,1270,1270,1270,1270,0
20231227,170900,523439860,1270,1270,1270,1270,0
20231227,170800,523439860,1270,1270,1270,1270,0
20231227,170700,523439860,1270,1270,1270,1270,0
20231227,170600,523439860,1270,1270,1270,1270,0
20231227,170500,523439860,1270,1270,1270,1270,0
20231227,170400,523439860,1270,1270,1270,1270,0
20231227,170300,523439860,1270,1270,1270,1270,0
20231227,170200,523439860,1270,1270,1270,1270,0
20231227,170100,523439860,1270,1270,1270,1270,0
20231227,170000,523439860,1270,1270,1270,1270,0
20231227,165900,523439860,1270,1270,1270,1270,0
20231227,165800,523439860,1270,1270,1270,1270,0
20231227,165700,523439860,1270,1270,1270,1270,0
20231227,165600,523439860,1270,1270,1270,1270,0
20231227,165500,523439860,1270,1270,1270,1270,0
20231227,165400,523439860,1270,1270,1270,1270,0
20231227,165300,523439860,1270,1270,1270,1270,0
20231227,165200,523439860,1270,1270,1270,1270,0
20231227,165100,523439860,1270,1270,1270,1270,0
20231227,165000,523439860,1270,1270,1270,1270,0
20231227,164900,523439860,1270,1270,1270,1270,0
20231227,164800,523439860,1270,1270,1270,1270,0
20231227,164700,523439860,1270,1270,1270,1270,0
20231227,164600,523439860,1270,1270,1270,1270,0
20231227,164500,523439860,1270,1270,1270,1270,0
20231227,164400,523439860,1270,1270,1270,1270,0
20231227,164300,523439860,1270,1270,1270,1270,0
20231227,164200,523439860,1270,1270,1270,1270,0
20231227,164100,523439860,1270,1270,1270,1270,1949
20231227,164000,523439860,1270,1270,1270,1270,0
20231227,163900,523439860,1270,1270,1270,1270,0
20231227,163800,523439860,1270,1270,1270,1270,0
20231227,163700,523439860,1270,1270,1270,1270,0
20231227,163600,523439860,1270,1270,1270,1270,0
20231227,163500,523439860,1270,1270,1270,1270,0
20231227,163400,523439860,1270,1270,1270,1270,0
20231227,163300,523439860,1270,1270,1270,1270,0
20231227,163200,523439860,1270,1270,1270,1270,0
20231227,163100,523439860,1270,1270,1270,1270,0
20231227,163000,523439860,1270,1270,1270,1270,0
20231227,162900,523439860,1270,1270,1270,1270,0
20231227,162800,523439860,1270,1270,1270,1270,0
20231227,162700,523439860,1270,1270,1270,1270,0
20231227,162600,523439860,1270,1270,1270,1270,0
20231227,162500,523439860,1270,1270,1270,1270,0
20231227,162400,523439860,1270,1270,1270,1270,0
20231227,162300,523439860,1270,1270,1270,1270,0
20231227,162200,523439860,1270,1270,1270,1270,0
20231227,162100,523439860,1270,1270,1270,1270,0
20231227,162000,523439860,1270,1270,1270,1270,0
20231227,161900,523439860,1270,1270,1270,1270,0
20231227,161800,523439860,1270,1270,1270,1270,0
20231227,161700,523439860,1270,1270,1270,1270,0
20231227,161600,523439860,1270,1270,1270,1270,0
20231227,161500,523439860,1270,1270,1270,1270,0
20231227,161400,523439860,1270,1270,1270,1270,0
20231227,161300,523439860,1270,1270,1270,1270,0
20231227,161200,523439860,1270,1270,1270,1270,0
20231227,161100,523439860,1270,1270,1270,1270,1949
20231227,161000,523439860,1270,1270,1270,1270,0
20231227,160900,523439860,1270,1270,1270,1270,0
20231227,160800,523439860,1270,1270,1270,1270,0
20231227,160700,523439860,1270,1270,1270,1270,0
20231227,160600,523439860,1270,1270,1270,1270,0
20231227,160500,523439860,1270,1270,1270,1270,0
20231227,160400,523439860,1270,1270,1270,1270,0
20231227,160300,523439860,1270,1270,1270,1270,0
20231227,160200,523439860,1270,1270,1270,1270,0
20231227,160100,523439860,1270,1270,1270,1270,0
20231227,160000,523439860,1270,1270,1270,1270,0
20231227,155900,523439860,1270,1270,1270,1270,0
20231227,155800,523439860,1270,1270,1270,1270,0
20231227,155700,523439860,1270,1270,1270,1270,0
20231227,155600,523439860,1270,1270,1270,1270,0
20231227,155500,523439860,1270,1270,1270,1270,0
20231227,155400,523439860,1270,1270,1270,1270,0
20231227,155300,523439860,1270,1270,1270,1270,0
20231227,155200,523439860,1270,1270,1270,1270,0
20231227,155100,523439860,1270,1270,1270,1270,0
20231227,155000,523439860,1270,1270,1270,1270,0
20231227,154900,523439860,1270,1270,1270,1270,0
20231227,154800,523439860,1270,1270,1270,1270,0
20231227,154700,523439860,1270,1270,1270,1270,0
20231227,154600,523439860,1270,1270,1270,1270,0
20231227,154500,523439860,1270,1270,1270,1270,0
20231227,154400,523439860,1270,1270,1270,1270,0
20231227,154300,523439860,1270,1270,1270,1270,0
20231227,154200,523439860,1270,1270,1270,1270,0
20231227,154100,523439860,1270,1270,1270,1270,1949
20231227,154000,523439860,1270,1270,1270,1270,0
20231227,153900,523439860,1270,1270,1270,1270,0
20231227,153800,523439860,1270,1270,1270,1270,0
20231227,153700,523439860,1270,1270,1270,1270,0
20231227,153600,523439860,1270,1270,1270,1270,0
20231227,153500,523439860,1270,1270,1270,1270,0
20231227,153400,523439860,1270,1270,1270,1270,0
20231227,153300,523439860,1270,1270,1270,1270,0
20231227,153200,523439860,1270,1270,1270,1270,0
20231227,153100,523439860,1270,1270,1270,1270,0
20231227,153000,523439860,1270,1270,1270,1270,1949
20231227,152900,520964630,1265,1265,1265,1265,0
20231227,152800,520964630,1265,1265,1265,1265,0
20231227,152700,520964630,1265,1265,1265,1265,0
20231227,152600,520964630,1265,1265,1265,1265,0
20231227,152500,520964630,1265,1265,1265,1265,0
20231227,152400,520964630,1265,1265,1265,1265,0
20231227,152300,520964630,1265,1265,1265,1265,0
20231227,152200,520964630,1265,1265,1265,1265,0
20231227,152100,520964630,1265,1265,1265,1265,0
20231227,152000,520964630,1265,1265,1265,1265,0
20231227,151900,520964630,1265,1259,1265,1255,3334
20231227,151800,516774383,1268,1268,1268,1268,0
20231227,151700,516774383,1268,1260,1268,1260,1552
20231227,151600,514818855,1271,1271,1271,1271,0
20231227,151500,514818855,1271,1269,1274,1260,2061
20231227,151400,512198554,1260,1260,1260,1260,2000
20231227,151300,509678554,1260,1274,1274,1260,5000
20231227,151200,503335016,1274,1274,1274,1274,0
20231227,151100,503335016,1274,1263,1274,1262,207
20231227,151000,503073763,1276,1276,1276,1271,4
20231227,150900,503068669,1271,1272,1277,1271,624
20231227,150800,502272696,1271,1278,1278,1271,14
20231227,150700,502254856,1273,1271,1278,1271,8
20231227,150600,502244669,1279,1273,1279,1267,979
20231227,150500,500993953,1278,1267,1278,1267,510
20231227,150400,500345912,1270,1267,1270,1267,51
20231227,150300,500281145,1271,1270,1271,1264,4
20231227,150200,500276069,1278,1263,1278,1258,3114
20231227,150100,496341669,1271,1271,1271,1271,0
20231227,150000,496341669,1271,1264,1271,1264,3500
20231227,145900,491901325,1263,1263,1263,1263,1
20231227,145800,491900062,1263,1263,1263,1263,0
20231227,145700,491900062,1263,1262,1263,1262,791
20231227,145600,490901047,1261,1261,1261,1261,0
20231227,145500,490901047,1261,1261,1261,1261,1
20231227,145400,490899786,1261,1261,1261,1261,0
20231227,145300,490899786,1261,1261,1261,1261,0
20231227,145200,490899786,1261,1261,1261,1261,0
20231227,145100,490899786,1261,1261,1261,1261,0
20231227,145000,490899786,1261,1261,1261,1261,0
20231227,144900,490899786,1261,1261,1261,1261,0
20231227,144800,490899786,1261,1261,1261,1261,0
20231227,144700,490899786,1261,1261,1261,1260,880
20231227,144600,489790486,1260,1260,1260,1260,0
20231227,144500,489790486,1260,1260,1260,1260,0
20231227,144400,489790486,1260,1260,1260,1260,0
20231227,144300,489790486,1260,1260,1260,1260,0
20231227,144200,489790486,1260,1260,1260,1260,0
20231227,144100,489790486,1260,1260,1260,1259,6
20231227,144000,489782927,1260,1260,1260,1260,0
20231227,143900,489782927,1260,1260,1260,1260,0
20231227,143800,489782927,1260,1260,1260,1260,0
20231227,143700,489782927,1260,1258,1260,1258,551
20231227,143600,489089767,1260,1260,1260,1260,2557
20231227,143500,485867947,1266,1266,1266,1266,0
20231227,143400,485867947,1266,1266,1266,1266,0
20231227,143300,485867947,1266,1266,1266,1266,52
20231227,143200,485802115,1271,1258,1271,1258,5000
20231227,143100,479488924,1258,1258,1258,1258,233
20231227,143000,479195810,1258,1258,1258,1258,0
20231227,142900,479195810,1258,1257,1258,1257,2141
20231227,142800,476502813,1255,1255,1255,1255,0
20231227,142700,476502813,1255,1255,1255,1255,0
20231227,142600,476502813,1255,1255,1255,1255,0
20231227,142500,476502813,1255,1257,1257,1255,3084
20231227,142400,472629898,1259,1258,1259,1258,750
20231227,142300,471686273,1259,1259,1259,1259,999
20231227,142200,470428532,1260,1260,1260,1260,251
20231227,142100,470112272,1260,1260,1260,1260,0
20231227,142000,470112272,1260,1260,1260,1260,0
20231227,141900,470112272,1260,1260,1260,1260,1000
20231227,141800,468852272,1260,1260,1260,1260,0
20231227,141700,468852272,1260,1260,1260,1260,0
20231227,141600,468852272,1260,1260,1260,1260,0
20231227,141500,468852272,1260,1260,1260,1260,0
20231227,141400,468852272,1260,1260,1260,1260,0
20231227,141300,468852272,1260,1260,1260,1260,0
20231227,141200,468852272,1260,1260,1260,1260,299
20231227,141100,468475532,1260,1260,1260,1260,0
20231227,141000,468475532,1260,1260,1260,1260,5918
20231227,140900,461018852,1260,1260,1260,1260,0
20231227,140800,461018852,1260,1260,1260,1260,0
20231227,140700,461018852,1260,1260,1260,1260,5
20231227,140600,461012552,1260,1262,1262,1260,8999
20231227,140500,449671536,1262,1262,1262,1262,50
20231227,140400,449608436,1270,1270,1270,1270,0
20231227,140300,449608436,1270,1270,1270,1270,0
20231227,140200,449608436,1270,1270,1270,1270,0
20231227,140100,449608436,1270,1270,1270,1270,0
20231227,140000,449608436,1270,1270,1270,1270,1085
20231227,135900,448230486,1270,1261,1270,1261,2100
20231227,135800,445567771,1261,1261,1261,1261,53
20231227,135700,445500938,1261,1261,1261,1261,0
20231227,135600,445500938,1261,1267,1268,1261,3388
20231227,135500,441222170,1268,1268,1268,1268,0
20231227,135400,441222170,1268,1262,1268,1262,6500
20231227,135300,432986577,1268,1268,1268,1268,1
20231227,135200,432985309,1268,1268,1268,1268,3
20231227,135100,432981505,1268,1268,1268,1268,0
20231227,135000,432981505,1268,1268,1268,1268,0
20231227,134900,432981505,1268,1268,1268,1268,0
20231227,134800,432981505,1268,1260,1268,1260,4000
20231227,134700,427926363,1260,1260,1260,1260,0
20231227,134600,427926363,1260,1260,1260,1260,0
20231227,134500,427926363,1260,1260,1260,1260,1000
20231227,134400,426666363,1260,1260,1260,1260,0
20231227,134300,426666363,1260,1260,1260,1260,836
20231227,134200,425613003,1259,1261,1261,1259,1624
20231227,134100,423566532,1267,1267,1267,1267,0
20231227,134000,423566532,1267,1267,1267,1267,0
20231227,133900,423566532,1267,1267,1267,1267,0
20231227,133800,423566532,1267,1267,1267,1267,0
20231227,133700,423566532,1267,1266,1267,1266,5303
20231227,133600,416851951,1266,1266,1266,1266,0
20231227,133500,416851951,1266,1266,1266,1266,0
20231227,133400,416851951,1266,1266,1266,1266,1
20231227,133300,416850685,1259,1268,1268,1259,10737
20231227,133200,403318697,1261,1261,1261,1261,3460
20231227,133100,398955637,1270,1270,1270,1270,1
20231227,133000,398954367,1262,1270,1273,1262,14833
20231227,132900,380181184,1268,1268,1268,1268,0
20231227,132800,380181184,1268,1268,1268,1268,400
20231227,132700,379673984,1270,1270,1270,1270,0
20231227,132600,379673984,1270,1270,1270,1270,233
20231227,132500,379378074,1273,1273,1273,1273,0
20231227,132400,379378074,1273,1273,1273,1273,0
20231227,132300,379378074,1273,1273,1273,1273,0
20231227,132200,379378074,1273,1273,1273,1273,0
20231227,132100,379378074,1273,1273,1273,1273,7
20231227,132000,379369163,1273,1272,1273,1272,1782
20231227,131900,377101609,1271,1271,1271,1271,1
20231227,131800,377100338,1271,1271,1271,1271,0
20231227,131700,377100338,1271,1271,1271,1271,3
20231227,131600,377096525,1271,1271,1271,1271,4
20231227,131500,377091441,1271,1270,1271,1270,4
20231227,131400,377086359,1271,1272,1272,1271,3
20231227,131300,377082545,1273,1273,1273,1273,0
20231227,131200,377082545,1273,1273,1273,1273,1
20231227,131100,377081272,1269,1270,1270,1268,4958
20231227,131000,370792131,1277,1271,1277,1271,143
20231227,130900,370610372,1280,1280,1280,1280,0
20231227,130800,370610372,1280,1280,1280,1280,0
20231227,130700,370610372,1280,1280,1280,1280,0
20231227,130600,370610372,1280,1280,1280,1280,0
20231227,130500,370610372,1280,1280,1280,1280,0
20231227,130400,370610372,1280,1280,1280,1280,0
20231227,130300,370610372,1280,1280,1280,1280,0
20231227,130200,370610372,1280,1280,1280,1280,0
20231227,130100,370610372,1280,1279,1280,1279,200
20231227,130000,370354570,1270,1271,1279,1270,1600
20231227,125900,368316915,1270,1270,1272,1270,2546
20231227,125800,365083493,1270,1271,1271,1270,1500
20231227,125700,363178375,1271,1271,1271,1271,0
20231227,125600,363178375,1271,1272,1272,1271,1801
20231227,125500,360889303,1272,1272,1272,1272,0
20231227,125400,360889303,1272,1272,1272,1272,1
20231227,125300,360888031,1274,1272,1274,1272,4
20231227,125200,360882940,1271,1271,1271,1271,0
20231227,125100,360882940,1271,1273,1273,1271,1430
20231227,125000,359063191,1280,1274,1280,1274,7
20231227,124900,359054252,1280,1280,1280,1280,0
20231227,124800,359054252,1280,1273,1280,1272,635
20231227,124700,358242119,1280,1280,1280,1280,0
20231227,124600,358242119,1280,1280,1280,1280,0
20231227,124500,358242119,1280,1280,1280,1280,0
20231227,124400,358242119,1280,1280,1280,1280,0
20231227,124300,358242119,1280,1280,1280,1280,0
20231227,124200,358242119,1280,1280,1280,1280,0
20231227,124100,358242119,1280,1273,1280,1273,9
20231227,124000,358230627,1272,1272,1272,1272,2
20231227,123900,358228083,1280,1277,1280,1269,3883
20231227,123800,353291641,1280,1280,1280,1280,0
20231227,123700,353291641,1280,1280,1280,1280,0
20231227,123600,353291641,1280,1280,1280,1280,0
20231227,123500,353291641,1280,1280,1280,1280,0
20231227,123400,353291641,1280,1278,1280,1278,660
20231227,123300,352447568,1278,1277,1278,1277,7780
20231227,123200,342510286,1277,1275,1277,1275,950
20231227,123100,341298828,1275,1275,1275,1275,0
20231227,123000,341298828,1275,1274,1275,1274,301
20231227,122900,340915353,1273,1272,1273,1272,188
20231227,122800,340676093,1272,1270,1272,1270,7360
20231227,122700,331316459,1272,1272,1272,1272,105
20231227,122600,331182899,1270,1270,1270,1270,0
20231227,122500,331182899,1270,1270,1270,1270,0
20231227,122400,331182899,1270,1270,1270,1270,0
20231227,122300,331182899,1270,1270,1270,1270,30
20231227,122200,331144799,1270,1270,1270,1270,0
20231227,122100,331144799,1270,1270,1270,1270,8
20231227,122000,331134639,1271,1271,1271,1271,0
20231227,121900,331134639,1271,1271,1271,1271,533
20231227,121800,330457196,1272,1272,1272,1272,0
20231227,121700,330457196,1272,1272,1272,1272,1
20231227,121600,330455924,1273,1273,1273,1273,0
20231227,121500,330455924,1273,1273,1273,1273,0
20231227,121400,330455924,1273,1273,1273,1273,1
20231227,121300,330454651,1271,1271,1271,1271,0
20231227,121200,330454651,1271,1272,1272,1271,2700
20231227,121100,327022375,1278,1278,1278,1278,0
20231227,121000,327022375,1278,1278,1278,1278,0
20231227,120900,327022375,1278,1278,1278,1278,0
20231227,120800,327022375,1278,1278,1278,1278,0
20231227,120700,327022375,1278,1278,1278,1278,0
20231227,120600,327022375,1278,1278,1278,1278,0
20231227,120500,327022375,1278,1278,1278,1278,0
20231227,120400,327022375,1278,1278,1278,1278,0
20231227,120300,327022375,1278,1278,1278,1278,0
20231227,120200,327022375,1278,1278,1278,1278,0
20231227,120100,327022375,1278,1278,1278,1278,0
20231227,120000,327022375,1278,1278,1278,1278,0
20231227,115900,327022375,1278,1278,1278,1278,0
20231227,115800,327022375,1278,1278,1278,1278,0
20231227,115700,327022375,1278,1278,1278,1278,0
20231227,115600,327022375,1278,1278,1278,1278,0
20231227,115500,327022375,1278,1278,1278,1278,0
20231227,115400,327022375,1278,1278,1278,1278,0
20231227,115300,327022375,1278,1278,1278,1278,0
20231227,115200,327022375,1278,1278,1278,1278,0
20231227,115100,327022375,1278,1278,1278,1278,0
20231227,115000,327022375,1278,1278,1278,1278,1
20231227,114900,327021097,1271,1271,1271,1271,0
20231227,114800,327021097,1271,1271,1271,1271,161
20231227,114700,326816466,1271,1270,1271,1270,5618
20231227,114600,319677988,1271,1271,1271,1271,0
20231227,114500,319677988,1271,1271,1271,1271,0
20231227,114400,319677988,1271,1271,1271,1271,0
20231227,114300,319677988,1271,1271,1271,1271,0
20231227,114200,319677988,1271,1270,1271,1270,6
20231227,114100,319670367,1271,1271,1271,1271,0
20231227,114000,319670367,1271,1271,1271,1271,0
20231227,113900,319670367,1271,1271,1271,1271,1500
20231227,113800,317763867,1271,1271,1271,1271,0
20231227,113700,317763867,1271,1267,1271,1265,12807
20231227,113600,301548094,1273,1273,1273,1273,0
20231227,113500,301548094,1273,1271,1273,1268,14694
20231227,113400,282896628,1270,1277,1277,1270,18670
20231227,113300,259158179,1278,1278,1278,1278,0
20231227,113200,259158179,1278,1278,1278,1278,911
20231227,113100,257993921,1282,1282,1282,1282,0
20231227,113000,257993921,1282,1282,1282,1282,0
20231227,112900,257993921,1282,1282,1282,1282,0
20231227,112800,257993921,1282,1282,1282,1282,0
20231227,112700,257993921,1282,1282,1282,1282,0
20231227,112600,257993921,1282,1282,1282,1282,0
20231227,112500,257993921,1282,1282,1282,1282,0
20231227,112400,257993921,1282,1282,1282,1282,0
20231227,112300,257993921,1282,1282,1282,1282,0
20231227,112200,257993921,1282,1282,1282,1282,11
20231227,112100,257979819,1277,1277,1277,1277,3
20231227,112000,257975988,1277,1277,1277,1277,0
20231227,111900,257975988,1277,1277,1277,1277,0
20231227,111800,257975988,1277,1277,1277,1277,1006
20231227,111700,256691326,1278,1278,1278,1278,0
20231227,111600,256691326,1278,1278,1278,1278,1
20231227,111500,256690048,1282,1282,1282,1282,0
20231227,111400,256690048,1282,1282,1282,1282,0
20231227,111300,256690048,1282,1282,1282,1282,0
20231227,111200,256690048,1282,1282,1282,1282,0
20231227,111100,256690048,1282,1282,1282,1282,50
20231227,111000,256625948,1282,1282,1282,1282,51
20231227,110900,256560566,1282,1282,1282,1282,0
20231227,110800,256560566,1282,1282,1282,1282,2
20231227,110700,256558002,1279,1279,1279,1279,0
20231227,110600,256558002,1279,1279,1279,1279,0
20231227,110500,256558002,1279,1279,1279,1279,0
20231227,110400,256558002,1279,1279,1279,1279,479
20231227,110300,255945361,1284,1284,1284,1284,0
20231227,110200,255945361,1284,1284,1284,1284,0
20231227,110100,255945361,1284,1284,1284,1284,0
20231227,110000,255945361,1284,1284,1284,1284,0
20231227,105900,255945361,1284,1284,1284,1284,0
20231227,105800,255945361,1284,1284,1284,1284,35
20231227,105700,255900421,1284,1284,1284,1284,0
20231227,105600,255900421,1284,1284,1284,1284,0
20231227,105500,255900421,1284,1284,1284,1284,0
20231227,105400,255900421,1284,1284,1284,1284,0
20231227,105300,255900421,1284,1284,1284,1284,0
20231227,105200,255900421,1284,1284,1284,1284,0
20231227,105100,255900421,1284,1284,1284,1284,0
20231227,105000,255900421,1284,1284,1284,1284,0
20231227,104900,255900421,1284,1284,1284,1284,0
20231227,104800,255900421,1284,1284,1284,1284,33
20231227,104700,255858049,1284,1284,1284,1284,778
20231227,104600,254859097,1285,1285,1285,1285,0
20231227,104500,254859097,1285,1285,1285,1285,0
20231227,104400,254859097,1285,1285,1285,1285,0
20231227,104300,254859097,1285,1285,1285,1285,0
20231227,104200,254859097,1285,1285,1285,1285,0
20231227,104100,254859097,1285,1282,1285,1282,3787
20231227,104000,249995448,1274,1276,1276,1274,1203
20231227,103900,248462725,1285,1285,1285,1285,0
20231227,103800,248462725,1285,1285,1285,1285,0
20231227,103700,248462725,1285,1285,1285,1285,0
20231227,103600,248462725,1285,1285,1285,1285,0
20231227,103500,248462725,1285,1277,1285,1277,401
20231227,103400,247950640,1277,1277,1277,1277,1
20231227,103300,247949363,1285,1285,1285,1285,0
20231227,103200,247949363,1285,1285,1285,1285,0
20231227,103100,247949363,1285,1285,1285,1285,0
20231227,103000,247949363,1285,1285,1285,1285,10
20231227,102900,247936513,1285,1285,1285,1285,400
20231227,102800,247422513,1285,1285,1285,1285,0
20231227,102700,247422513,1285,1277,1285,1277,2
20231227,102600,247419951,1278,1278,1278,1278,0
20231227,102500,247419951,1278,1278,1278,1278,0
20231227,102400,247419951,1278,1280,1280,1278,2524
20231227,102300,244189433,1280,1280,1280,1280,200
20231227,102200,243933433,1280,1280,1280,1280,0
20231227,102100,243933433,1280,1280,1280,1280,0
20231227,102000,243933433,1280,1280,1280,1280,0
20231227,101900,243933433,1280,1280,1280,1280,0
20231227,101800,243933433,1280,1280,1280,1280,0
20231227,101700,243933433,1280,1280,1280,1280,2
20231227,101600,243930873,1286,1286,1286,1286,2222
20231227,101500,241073381,1286,1285,1286,1285,3768
20231227,101400,236230567,1285,1285,1285,1285,0
20231227,101300,236230567,1285,1285,1285,1285,0
20231227,101200,236230567,1285,1285,1285,1285,0
20231227,101100,236230567,1285,1279,1285,1279,246
20231227,101000,235915657,1285,1284,1285,1284,369
20231227,100900,235441860,1284,1280,1284,1280,100
20231227,100800,235313856,1280,1280,1280,1280,200
20231227,100700,235057856,1280,1285,1285,1280,210
20231227,100600,234788156,1280,1280,1280,1280,665
20231227,100500,233936956,1285,1285,1285,1285,19
20231227,100400,233912541,1286,1286,1286,1286,0
20231227,100300,233912541,1286,1286,1286,1286,0
20231227,100200,233912541,1286,1286,1287,1278,2355
20231227,100100,230882420,1287,1287,1287,1287,0
20231227,100000,230882420,1287,1281,1287,1279,7333
20231227,095900,221484729,1282,1282,1282,1282,1500
20231227,095800,219561729,1285,1279,1285,1279,2301
20231227,095700,216618744,1287,1287,1287,1287,0
20231227,095600,216618744,1287,1287,1287,1287,0
20231227,095500,216618744,1287,1287,1287,1287,0
20231227,095400,216618744,1287,1286,1287,1286,1218
20231227,095300,215052395,1286,1286,1286,1286,1488
20231227,095200,213138827,1286,1285,1286,1285,3023
20231227,095100,209253471,1286,1286,1286,1286,0
20231227,095000,209253471,1286,1278,1286,1278,1001
20231227,094900,207974185,1287,1287,1287,1287,1
20231227,094800,207972898,1287,1286,1287,1278,142
20231227,094700,207790444,1287,1287,1287,1287,0
20231227,094600,207790444,1287,1287,1287,1287,1
20231227,094500,207789157,1286,1286,1286,1286,428
20231227,094400,207238749,1289,1289,1289,1289,0
20231227,094300,207238749,1289,1281,1289,1279,7650
20231227,094200,197443083,1289,1289,1289,1289,0
20231227,094100,197443083,1289,1289,1289,1289,0
20231227,094000,197443083,1289,1289,1289,1289,0
20231227,093900,197443083,1289,1288,1289,1288,2463
20231227,093800,194270738,1288,1280,1288,1280,1621
20231227,093700,192185192,1285,1284,1285,1280,630
20231227,093600,191376125,1284,1284,1285,1284,523
20231227,093500,190704592,1279,1281,1281,1279,2000
20231227,093400,188144592,1286,1286,1286,1286,0
20231227,093300,188144592,1286,1286,1286,1286,1
20231227,093200,188143306,1275,1287,1288,1275,850
20231227,093100,187052955,1287,1287,1288,1274,2767
20231227,093000,183511871,1274,1285,1288,1274,2882
20231227,092900,179815615,1277,1278,1278,1274,1233
20231227,092800,178240860,1288,1280,1288,1280,1001
20231227,092700,176959572,1289,1289,1289,1289,0
20231227,092600,176959572,1289,1289,1289,1289,0
20231227,092500,176959572,1289,1289,1289,1289,0
20231227,092400,176959572,1289,1289,1289,1281,1355
20231227,092300,175215242,1290,1286,1290,1286,1700
20231227,092200,173025597,1287,1288,1288,1287,831
20231227,092100,171956098,1288,1274,1288,1274,1115
20231227,092000,170528143,1274,1275,1275,1274,30330
20231227,091900,131883357,1290,1282,1290,1274,2303
20231227,091800,128934592,1294,1295,1295,1282,1932
20231227,091700,126449507,1295,1284,1295,1284,1072
20231227,091600,125067098,1294,1281,1294,1281,16567
20231227,091500,103812575,1272,1272,1272,1272,0
20231227,091400,103812575,1272,1272,1272,1272,0
20231227,091300,103812575,1272,1272,1272,1272,2546
20231227,091200,100574063,1281,1276,1281,1276,1503
20231227,091100,98655822,1280,1276,1280,1276,2035
20231227,091000,96057307,1276,1278,1278,1268,60001
20231227,090900,19971052,1279,1276,1279,1276,235
20231227,090800,19670872,1276,1276,1276,1276,0
20231227,090700,19670872,1276,1273,1276,1273,4247
20231227,090600,14261291,1273,1273,1273,1272,141
20231227,090500,14081926,1273,1268,1273,1268,6957
20231227,090400,5247004,1269,1269,1269,1269,0
20231227,090300,5247004,1269,1269,1269,1269,0
20231227,090200,5247004,1269,1269,1269,1269,0
20231227,090100,5247004,1269,1269,1269,1269,3016
20231227,090000,1419700,1269,1244,1270,1244,1140