KissMeData/097800/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,200100,628415518,1550,1550,1550,1550,3374
20231221,200000,628415518,1550,1550,1550,1550,0
20231221,195900,628415518,1550,1550,1550,1550,0
20231221,195800,628415518,1550,1550,1550,1550,0
20231221,195700,628415518,1550,1550,1550,1550,0
20231221,195600,628415518,1550,1550,1550,1550,0
20231221,195500,628415518,1550,1550,1550,1550,0
20231221,195400,628415518,1550,1550,1550,1550,0
20231221,195300,628415518,1550,1550,1550,1550,0
20231221,195200,628415518,1550,1550,1550,1550,0
20231221,195100,628415518,1550,1550,1550,1550,0
20231221,195000,628415518,1550,1550,1550,1550,0
20231221,194900,628415518,1550,1550,1550,1550,0
20231221,194800,628415518,1550,1550,1550,1550,0
20231221,194700,628415518,1550,1550,1550,1550,0
20231221,194600,628415518,1550,1550,1550,1550,0
20231221,194500,628415518,1550,1550,1550,1550,0
20231221,194400,628415518,1550,1550,1550,1550,0
20231221,194300,628415518,1550,1550,1550,1550,0
20231221,194200,628415518,1550,1550,1550,1550,0
20231221,194100,628415518,1550,1550,1550,1550,0
20231221,194000,628415518,1550,1550,1550,1550,0
20231221,193900,628415518,1550,1550,1550,1550,0
20231221,193800,628415518,1550,1550,1550,1550,0
20231221,193700,628415518,1550,1550,1550,1550,0
20231221,193600,628415518,1550,1550,1550,1550,0
20231221,193500,628415518,1550,1550,1550,1550,0
20231221,193400,628415518,1550,1550,1550,1550,0
20231221,193300,628415518,1550,1550,1550,1550,0
20231221,193200,628415518,1550,1550,1550,1550,0
20231221,193100,628415518,1550,1550,1550,1550,3374
20231221,193000,628415518,1550,1550,1550,1550,0
20231221,192900,628415518,1550,1550,1550,1550,0
20231221,192800,628415518,1550,1550,1550,1550,0
20231221,192700,628415518,1550,1550,1550,1550,0
20231221,192600,628415518,1550,1550,1550,1550,0
20231221,192500,628415518,1550,1550,1550,1550,0
20231221,192400,628415518,1550,1550,1550,1550,0
20231221,192300,628415518,1550,1550,1550,1550,0
20231221,192200,628415518,1550,1550,1550,1550,0
20231221,192100,628415518,1550,1550,1550,1550,0
20231221,192000,628415518,1550,1550,1550,1550,0
20231221,191900,628415518,1550,1550,1550,1550,0
20231221,191800,628415518,1550,1550,1550,1550,0
20231221,191700,628415518,1550,1550,1550,1550,0
20231221,191600,628415518,1550,1550,1550,1550,0
20231221,191500,628415518,1550,1550,1550,1550,0
20231221,191400,628415518,1550,1550,1550,1550,0
20231221,191300,628415518,1550,1550,1550,1550,0
20231221,191200,628415518,1550,1550,1550,1550,0
20231221,191100,628415518,1550,1550,1550,1550,0
20231221,191000,628415518,1550,1550,1550,1550,0
20231221,190900,628415518,1550,1550,1550,1550,0
20231221,190800,628415518,1550,1550,1550,1550,0
20231221,190700,628415518,1550,1550,1550,1550,0
20231221,190600,628415518,1550,1550,1550,1550,0
20231221,190500,628415518,1550,1550,1550,1550,0
20231221,190400,628415518,1550,1550,1550,1550,0
20231221,190300,628415518,1550,1550,1550,1550,0
20231221,190200,628415518,1550,1550,1550,1550,0
20231221,190100,628415518,1550,1550,1550,1550,3374
20231221,190000,628415518,1550,1550,1550,1550,0
20231221,185900,628415518,1550,1550,1550,1550,0
20231221,185800,628415518,1550,1550,1550,1550,0
20231221,185700,628415518,1550,1550,1550,1550,0
20231221,185600,628415518,1550,1550,1550,1550,0
20231221,185500,628415518,1550,1550,1550,1550,0
20231221,185400,628415518,1550,1550,1550,1550,0
20231221,185300,628415518,1550,1550,1550,1550,0
20231221,185200,628415518,1550,1550,1550,1550,0
20231221,185100,628415518,1550,1550,1550,1550,0
20231221,185000,628415518,1550,1550,1550,1550,0
20231221,184900,628415518,1550,1550,1550,1550,0
20231221,184800,628415518,1550,1550,1550,1550,0
20231221,184700,628415518,1550,1550,1550,1550,0
20231221,184600,628415518,1550,1550,1550,1550,0
20231221,184500,628415518,1550,1550,1550,1550,0
20231221,184400,628415518,1550,1550,1550,1550,0
20231221,184300,628415518,1550,1550,1550,1550,0
20231221,184200,628415518,1550,1550,1550,1550,0
20231221,184100,628415518,1550,1550,1550,1550,0
20231221,184000,628415518,1550,1550,1550,1550,0
20231221,183900,628415518,1550,1550,1550,1550,0
20231221,183800,628415518,1550,1550,1550,1550,0
20231221,183700,628415518,1550,1550,1550,1550,0
20231221,183600,628415518,1550,1550,1550,1550,0
20231221,183500,628415518,1550,1550,1550,1550,0
20231221,183400,628415518,1550,1550,1550,1550,0
20231221,183300,628415518,1550,1550,1550,1550,0
20231221,183200,628415518,1550,1550,1550,1550,0
20231221,183100,628415518,1550,1550,1550,1550,3374
20231221,183000,628415518,1550,1550,1550,1550,0
20231221,182900,628415518,1550,1550,1550,1550,0
20231221,182800,628415518,1550,1550,1550,1550,0
20231221,182700,628415518,1550,1550,1550,1550,0
20231221,182600,628415518,1550,1550,1550,1550,0
20231221,182500,628415518,1550,1550,1550,1550,0
20231221,182400,628415518,1550,1550,1550,1550,0
20231221,182300,628415518,1550,1550,1550,1550,0
20231221,182200,628415518,1550,1550,1550,1550,0
20231221,182100,628415518,1550,1550,1550,1550,0
20231221,182000,628415518,1550,1550,1550,1550,0
20231221,181900,628415518,1550,1550,1550,1550,0
20231221,181800,628415518,1550,1550,1550,1550,0
20231221,181700,628415518,1550,1550,1550,1550,0
20231221,181600,628415518,1550,1550,1550,1550,0
20231221,181500,628415518,1550,1550,1550,1550,0
20231221,181400,628415518,1550,1550,1550,1550,0
20231221,181300,628415518,1550,1550,1550,1550,0
20231221,181200,628415518,1550,1550,1550,1550,0
20231221,181100,628415518,1550,1550,1550,1550,0
20231221,181000,628415518,1550,1550,1550,1550,0
20231221,180900,628415518,1550,1550,1550,1550,0
20231221,180800,628415518,1550,1550,1550,1550,0
20231221,180700,628415518,1550,1550,1550,1550,0
20231221,180600,628415518,1550,1550,1550,1550,0
20231221,180500,628415518,1550,1550,1550,1550,0
20231221,180400,628415518,1550,1550,1550,1550,0
20231221,180300,628415518,1550,1550,1550,1550,0
20231221,180200,628415518,1550,1550,1550,1550,0
20231221,180100,628415518,1550,1550,1550,1550,3374
20231221,180000,628415518,1550,1550,1550,1550,0
20231221,175900,628415518,1550,1550,1550,1550,0
20231221,175800,628415518,1550,1550,1550,1550,0
20231221,175700,628415518,1550,1550,1550,1550,0
20231221,175600,628415518,1550,1550,1550,1550,0
20231221,175500,628415518,1550,1550,1550,1550,0
20231221,175400,628415518,1550,1550,1550,1550,0
20231221,175300,628415518,1550,1550,1550,1550,0
20231221,175200,628415518,1550,1550,1550,1550,0
20231221,175100,628415518,1550,1550,1550,1550,0
20231221,175000,628415518,1550,1550,1550,1550,0
20231221,174900,628415518,1550,1550,1550,1550,0
20231221,174800,628415518,1550,1550,1550,1550,0
20231221,174700,628415518,1550,1550,1550,1550,0
20231221,174600,628415518,1550,1550,1550,1550,0
20231221,174500,628415518,1550,1550,1550,1550,0
20231221,174400,628415518,1550,1550,1550,1550,0
20231221,174300,628415518,1550,1550,1550,1550,0
20231221,174200,628415518,1550,1550,1550,1550,0
20231221,174100,628415518,1550,1550,1550,1550,0
20231221,174000,628415518,1550,1550,1550,1550,0
20231221,173900,628415518,1550,1550,1550,1550,0
20231221,173800,628415518,1550,1550,1550,1550,0
20231221,173700,628415518,1550,1550,1550,1550,0
20231221,173600,628415518,1550,1550,1550,1550,0
20231221,173500,628415518,1550,1550,1550,1550,0
20231221,173400,628415518,1550,1550,1550,1550,0
20231221,173300,628415518,1550,1550,1550,1550,0
20231221,173200,628415518,1550,1550,1550,1550,0
20231221,173100,628415518,1550,1550,1550,1550,3374
20231221,173000,628415518,1550,1550,1550,1550,0
20231221,172900,628415518,1550,1550,1550,1550,0
20231221,172800,628415518,1550,1550,1550,1550,0
20231221,172700,628415518,1550,1550,1550,1550,0
20231221,172600,628415518,1550,1550,1550,1550,0
20231221,172500,628415518,1550,1550,1550,1550,0
20231221,172400,628415518,1550,1550,1550,1550,0
20231221,172300,628415518,1550,1550,1550,1550,0
20231221,172200,628415518,1550,1550,1550,1550,0
20231221,172100,628415518,1550,1550,1550,1550,0
20231221,172000,628415518,1550,1550,1550,1550,0
20231221,171900,628415518,1550,1550,1550,1550,0
20231221,171800,628415518,1550,1550,1550,1550,0
20231221,171700,628415518,1550,1550,1550,1550,0
20231221,171600,628415518,1550,1550,1550,1550,0
20231221,171500,628415518,1550,1550,1550,1550,0
20231221,171400,628415518,1550,1550,1550,1550,0
20231221,171300,628415518,1550,1550,1550,1550,0
20231221,171200,628415518,1550,1550,1550,1550,0
20231221,171100,628415518,1550,1550,1550,1550,0
20231221,171000,628415518,1550,1550,1550,1550,0
20231221,170900,628415518,1550,1550,1550,1550,0
20231221,170800,628415518,1550,1550,1550,1550,0
20231221,170700,628415518,1550,1550,1550,1550,0
20231221,170600,628415518,1550,1550,1550,1550,0
20231221,170500,628415518,1550,1550,1550,1550,0
20231221,170400,628415518,1550,1550,1550,1550,0
20231221,170300,628415518,1550,1550,1550,1550,0
20231221,170200,628415518,1550,1550,1550,1550,0
20231221,170100,628415518,1550,1550,1550,1550,3374
20231221,170000,628415518,1550,1550,1550,1550,0
20231221,165900,628415518,1550,1550,1550,1550,0
20231221,165800,628415518,1550,1550,1550,1550,0
20231221,165700,628415518,1550,1550,1550,1550,0
20231221,165600,628415518,1550,1550,1550,1550,0
20231221,165500,628415518,1550,1550,1550,1550,0
20231221,165400,628415518,1550,1550,1550,1550,0
20231221,165300,628415518,1550,1550,1550,1550,0
20231221,165200,628415518,1550,1550,1550,1550,0
20231221,165100,628415518,1550,1550,1550,1550,0
20231221,165000,628415518,1550,1550,1550,1550,0
20231221,164900,628415518,1550,1550,1550,1550,0
20231221,164800,628415518,1550,1550,1550,1550,0
20231221,164700,628415518,1550,1550,1550,1550,0
20231221,164600,628415518,1550,1550,1550,1550,0
20231221,164500,628415518,1550,1550,1550,1550,0
20231221,164400,628415518,1550,1550,1550,1550,0
20231221,164300,628415518,1550,1550,1550,1550,0
20231221,164200,628415518,1550,1550,1550,1550,0
20231221,164100,628415518,1550,1550,1550,1550,0
20231221,164000,628415518,1550,1550,1550,1550,0
20231221,163900,628415518,1550,1550,1550,1550,0
20231221,163800,628415518,1550,1550,1550,1550,0
20231221,163700,628415518,1550,1550,1550,1550,0
20231221,163600,628415518,1550,1550,1550,1550,0
20231221,163500,628415518,1550,1550,1550,1550,0
20231221,163400,628415518,1550,1550,1550,1550,0
20231221,163300,628415518,1550,1550,1550,1550,0
20231221,163200,628415518,1550,1550,1550,1550,0
20231221,163100,628415518,1550,1550,1550,1550,3374
20231221,163000,628415518,1550,1550,1550,1550,0
20231221,162900,628415518,1550,1550,1550,1550,0
20231221,162800,628415518,1550,1550,1550,1550,0
20231221,162700,628415518,1550,1550,1550,1550,0
20231221,162600,628415518,1550,1550,1550,1550,0
20231221,162500,628415518,1550,1550,1550,1550,0
20231221,162400,628415518,1550,1550,1550,1550,0
20231221,162300,628415518,1550,1550,1550,1550,0
20231221,162200,628415518,1550,1550,1550,1550,0
20231221,162100,628415518,1550,1550,1550,1550,0
20231221,162000,628415518,1550,1550,1550,1550,0
20231221,161900,628415518,1550,1550,1550,1550,0
20231221,161800,628415518,1550,1550,1550,1550,0
20231221,161700,628415518,1550,1550,1550,1550,0
20231221,161600,628415518,1550,1550,1550,1550,0
20231221,161500,628415518,1550,1550,1550,1550,0
20231221,161400,628415518,1550,1550,1550,1550,0
20231221,161300,628415518,1550,1550,1550,1550,0
20231221,161200,628415518,1550,1550,1550,1550,0
20231221,161100,628415518,1550,1550,1550,1550,0
20231221,161000,628415518,1550,1550,1550,1550,0
20231221,160900,628415518,1550,1550,1550,1550,0
20231221,160800,628415518,1550,1550,1550,1550,0
20231221,160700,628415518,1550,1550,1550,1550,0
20231221,160600,628415518,1550,1550,1550,1550,0
20231221,160500,628415518,1550,1550,1550,1550,0
20231221,160400,628415518,1550,1550,1550,1550,0
20231221,160300,628415518,1550,1550,1550,1550,0
20231221,160200,628415518,1550,1550,1550,1550,0
20231221,160100,628415518,1550,1550,1550,1550,3374
20231221,160000,628415518,1550,1550,1550,1550,0
20231221,155900,628415518,1550,1550,1550,1550,0
20231221,155800,628415518,1550,1550,1550,1550,0
20231221,155700,628415518,1550,1550,1550,1550,0
20231221,155600,628415518,1550,1550,1550,1550,0
20231221,155500,628415518,1550,1550,1550,1550,0
20231221,155400,628415518,1550,1550,1550,1550,0
20231221,155300,628415518,1550,1550,1550,1550,0
20231221,155200,628415518,1550,1550,1550,1550,0
20231221,155100,628415518,1550,1550,1550,1550,0
20231221,155000,628415518,1550,1550,1550,1550,0
20231221,154900,628415518,1550,1550,1550,1550,0
20231221,154800,628415518,1550,1550,1550,1550,0
20231221,154700,628415518,1550,1550,1550,1550,0
20231221,154600,628415518,1550,1550,1550,1550,0
20231221,154500,628415518,1550,1550,1550,1550,0
20231221,154400,628415518,1550,1550,1550,1550,0
20231221,154300,628415518,1550,1550,1550,1550,0
20231221,154200,628415518,1550,1550,1550,1550,0
20231221,154100,628415518,1550,1550,1550,1550,0
20231221,154000,628415518,1550,1550,1550,1550,0
20231221,153900,628415518,1550,1550,1550,1550,0
20231221,153800,628415518,1550,1550,1550,1550,0
20231221,153700,628415518,1550,1550,1550,1550,0
20231221,153600,628415518,1550,1550,1550,1550,0
20231221,153500,628415518,1550,1550,1550,1550,0
20231221,153400,628415518,1550,1550,1550,1550,0
20231221,153300,628415518,1550,1550,1550,1550,0
20231221,153200,628415518,1550,1550,1550,1550,0
20231221,153100,628415518,1550,1550,1550,1550,3374
20231221,153000,628415518,1550,1550,1550,1550,3374
20231221,152900,623185818,1547,1547,1547,1547,0
20231221,152800,623185818,1547,1547,1547,1547,0
20231221,152700,623185818,1547,1547,1547,1547,0
20231221,152600,623185818,1547,1547,1547,1547,0
20231221,152500,623185818,1547,1547,1547,1547,0
20231221,152400,623185818,1547,1547,1547,1547,0
20231221,152300,623185818,1547,1547,1547,1547,0
20231221,152200,623185818,1547,1547,1547,1547,0
20231221,152100,623185818,1547,1547,1547,1547,0
20231221,152000,623185818,1547,1547,1547,1547,0
20231221,151900,623185818,1547,1548,1548,1547,375
20231221,151800,622605340,1548,1548,1549,1548,1007
20231221,151700,621046421,1548,1548,1548,1548,3
20231221,151600,621041777,1544,1544,1544,1544,1500
20231221,151500,618725777,1545,1545,1545,1544,7718
20231221,151400,606801957,1545,1543,1545,1543,2338
20231221,151300,603190554,1543,1542,1543,1542,51
20231221,151200,603111911,1542,1542,1542,1542,20
20231221,151100,603081071,1544,1545,1545,1544,123
20231221,151000,602891086,1545,1545,1545,1545,1313
20231221,150900,600862501,1549,1545,1549,1545,839
20231221,150800,599566234,1543,1543,1543,1543,149
20231221,150700,599336327,1545,1543,1550,1543,950
20231221,150600,597867877,1543,1542,1543,1542,931
20231221,150500,596431354,1549,1549,1549,1549,1
20231221,150400,596429805,1541,1541,1541,1541,0
20231221,150300,596429805,1541,1541,1541,1541,0
20231221,150200,596429805,1541,1545,1545,1541,300
20231221,150100,595967401,1541,1541,1541,1541,0
20231221,150000,595967401,1541,1549,1549,1541,111
20231221,145900,595796307,1542,1542,1542,1542,0
20231221,145800,595796307,1542,1542,1545,1542,200
20231221,145700,595487607,1549,1542,1549,1542,4
20231221,145600,595481432,1542,1550,1550,1542,10904
20231221,145500,578666132,1550,1550,1550,1550,200
20231221,145400,578356132,1552,1553,1553,1552,13
20231221,145300,578335955,1543,1551,1553,1543,3015
20231221,145200,573656262,1551,1546,1551,1546,1621
20231221,145100,571148956,1543,1543,1543,1543,12
20231221,145000,571130440,1542,1542,1542,1542,0
20231221,144900,571130440,1542,1542,1542,1542,0
20231221,144800,571130440,1542,1542,1542,1542,0
20231221,144700,571130440,1542,1542,1542,1542,16
20231221,144600,571105768,1542,1542,1542,1542,81
20231221,144500,570980866,1542,1543,1543,1542,108
20231221,144400,570814289,1543,1543,1543,1543,150
20231221,144300,570582839,1547,1547,1547,1547,1
20231221,144200,570581292,1547,1547,1547,1543,71
20231221,144100,570471587,1547,1547,1547,1547,120
20231221,144000,570285947,1546,1546,1546,1546,411
20231221,143900,569650541,1545,1545,1545,1545,11
20231221,143800,569633546,1542,1542,1542,1542,405
20231221,143700,569009036,1542,1542,1542,1542,0
20231221,143600,569009036,1542,1542,1542,1542,0
20231221,143500,569009036,1542,1542,1542,1542,0
20231221,143400,569009036,1542,1542,1542,1542,0
20231221,143300,569009036,1542,1542,1542,1542,0
20231221,143200,569009036,1542,1542,1542,1542,1
20231221,143100,569007494,1542,1542,1542,1542,0
20231221,143000,569007494,1542,1542,1542,1542,0
20231221,142900,569007494,1542,1542,1542,1542,4
20231221,142800,569001326,1542,1538,1542,1538,13
20231221,142700,568981328,1542,1542,1542,1542,0
20231221,142600,568981328,1542,1542,1542,1542,55
20231221,142500,568896518,1542,1542,1542,1542,548
20231221,142400,568051502,1537,1537,1537,1537,384
20231221,142300,567461294,1543,1542,1543,1542,1008
20231221,142200,565906521,1542,1542,1542,1542,0
20231221,142100,565906521,1542,1542,1542,1542,0
20231221,142000,565906521,1542,1542,1542,1542,0
20231221,141900,565906521,1542,1542,1542,1542,80
20231221,141800,565783161,1543,1543,1543,1543,95
20231221,141700,565636576,1541,1541,1541,1541,620
20231221,141600,564681156,1541,1533,1541,1533,1518
20231221,141500,562342783,1533,1533,1533,1533,5
20231221,141400,562335118,1541,1541,1541,1541,0
20231221,141300,562335118,1541,1539,1541,1539,50
20231221,141200,562258166,1539,1539,1539,1539,65
20231221,141100,562158131,1539,1539,1539,1539,546
20231221,141000,561317837,1539,1539,1539,1539,0
20231221,140900,561317837,1539,1533,1539,1533,284
20231221,140800,560882459,1533,1533,1533,1533,55
20231221,140700,560798144,1539,1539,1539,1539,0
20231221,140600,560798144,1539,1539,1539,1539,200
20231221,140500,560490344,1539,1539,1539,1539,0
20231221,140400,560490344,1539,1539,1539,1539,0
20231221,140300,560490344,1539,1539,1539,1539,0
20231221,140200,560490344,1539,1539,1539,1539,0
20231221,140100,560490344,1539,1539,1539,1539,0
20231221,140000,560490344,1539,1539,1539,1539,1
20231221,135900,560488805,1538,1538,1539,1538,1152
20231221,135800,558716689,1538,1538,1538,1538,0
20231221,135700,558716689,1538,1538,1538,1538,16
20231221,135600,558692081,1538,1530,1538,1530,501
20231221,135500,557925543,1530,1536,1537,1530,850
20231221,135400,556620867,1536,1535,1536,1535,400
20231221,135300,556006667,1535,1535,1535,1535,110
20231221,135200,555837817,1536,1536,1536,1536,0
20231221,135100,555837817,1536,1535,1536,1535,217
20231221,135000,555504672,1536,1535,1536,1535,224
20231221,134900,555160807,1536,1529,1536,1529,780
20231221,134800,553963534,1530,1530,1530,1530,0
20231221,134700,553963534,1530,1530,1530,1530,100
20231221,134600,553810534,1538,1538,1538,1538,0
20231221,134500,553810534,1538,1538,1538,1538,0
20231221,134400,553810534,1538,1538,1538,1538,300
20231221,134300,553349134,1539,1531,1539,1525,20201
20231221,134200,522510719,1541,1541,1541,1541,1
20231221,134100,522509178,1531,1531,1531,1531,100
20231221,134000,522356078,1527,1527,1527,1527,0
20231221,133900,522356078,1527,1533,1533,1527,18000
20231221,133800,494838342,1546,1546,1546,1546,400
20231221,133700,494219942,1547,1537,1547,1533,8130
20231221,133600,481736744,1537,1545,1545,1537,14200
20231221,133500,459893853,1547,1547,1547,1547,1
20231221,133400,459892306,1545,1545,1545,1545,0
20231221,133300,459892306,1545,1545,1545,1545,0
20231221,133200,459892306,1545,1545,1545,1545,0
20231221,133100,459892306,1545,1545,1545,1545,80
20231221,133000,459768706,1545,1545,1547,1545,10
20231221,132900,459753244,1547,1545,1547,1545,213
20231221,132800,459423761,1545,1539,1545,1539,79
20231221,132700,459302174,1539,1545,1545,1539,332
20231221,132600,458789426,1545,1545,1545,1545,0
20231221,132500,458789426,1545,1545,1545,1545,0
20231221,132400,458789426,1545,1545,1545,1545,0
20231221,132300,458789426,1545,1545,1545,1545,0
20231221,132200,458789426,1545,1545,1545,1545,0
20231221,132100,458789426,1545,1545,1545,1545,8
20231221,132000,458777066,1545,1545,1545,1545,0
20231221,131900,458777066,1545,1545,1545,1545,1
20231221,131800,458775521,1539,1539,1539,1539,0
20231221,131700,458775521,1539,1539,1539,1539,0
20231221,131600,458775521,1539,1539,1539,1539,0
20231221,131500,458775521,1539,1539,1539,1539,0
20231221,131400,458775521,1539,1539,1539,1539,0
20231221,131300,458775521,1539,1539,1539,1539,0
20231221,131200,458775521,1539,1544,1544,1539,5590
20231221,131100,450171125,1544,1544,1544,1544,0
20231221,131000,450171125,1544,1544,1544,1544,0
20231221,130900,450171125,1544,1544,1544,1544,0
20231221,130800,450171125,1544,1544,1544,1544,0
20231221,130700,450171125,1544,1544,1544,1544,100
20231221,130600,450016725,1545,1545,1545,1545,0
20231221,130500,450016725,1545,1544,1545,1544,74
20231221,130400,449902468,1544,1544,1544,1544,0
20231221,130300,449902468,1544,1544,1544,1544,0
20231221,130200,449902468,1544,1543,1544,1543,257
20231221,130100,449505890,1543,1543,1543,1543,54
20231221,130000,449422568,1543,1543,1543,1543,1
20231221,125900,449421025,1542,1542,1542,1542,78
20231221,125800,449300749,1541,1541,1541,1541,0
20231221,125700,449300749,1541,1541,1541,1541,0
20231221,125600,449300749,1541,1543,1543,1541,187
20231221,125500,449012445,1545,1545,1545,1545,0
20231221,125400,449012445,1545,1545,1545,1545,207
20231221,125300,448692630,1547,1547,1547,1547,0
20231221,125200,448692630,1547,1547,1547,1547,1
20231221,125100,448691083,1543,1543,1543,1543,0
20231221,125000,448691083,1543,1543,1543,1543,0
20231221,124900,448691083,1543,1546,1546,1543,315
20231221,124800,448204752,1547,1547,1547,1547,1
20231221,124700,448203205,1546,1546,1546,1546,0
20231221,124600,448203205,1546,1546,1546,1546,0
20231221,124500,448203205,1546,1546,1546,1546,0
20231221,124400,448203205,1546,1546,1546,1546,0
20231221,124300,448203205,1546,1548,1548,1546,5963
20231221,124200,438974087,1551,1551,1551,1551,0
20231221,124100,438974087,1551,1551,1551,1551,0
20231221,124000,438974087,1551,1551,1551,1551,0
20231221,123900,438974087,1551,1551,1551,1551,0
20231221,123800,438974087,1551,1551,1551,1551,14
20231221,123700,438952373,1551,1551,1551,1551,1
20231221,123600,438950822,1548,1548,1548,1548,30
20231221,123500,438904382,1548,1548,1548,1548,0
20231221,123400,438904382,1548,1548,1548,1548,30
20231221,123300,438857942,1547,1547,1547,1547,0
20231221,123200,438857942,1547,1547,1547,1547,0
20231221,123100,438857942,1547,1550,1550,1547,181
20231221,123000,438577608,1550,1550,1550,1550,1
20231221,122900,438576058,1550,1550,1550,1550,0
20231221,122800,438576058,1550,1550,1550,1550,0
20231221,122700,438576058,1550,1550,1550,1550,0
20231221,122600,438576058,1550,1550,1550,1550,0
20231221,122500,438576058,1550,1550,1550,1550,1048
20231221,122400,436951658,1550,1550,1550,1550,98
20231221,122300,436799758,1550,1547,1550,1547,751
20231221,122200,435637958,1547,1547,1547,1547,0
20231221,122100,435637958,1547,1547,1547,1547,10
20231221,122000,435622488,1550,1550,1550,1550,9
20231221,121900,435608538,1547,1547,1547,1547,11
20231221,121800,435591521,1547,1546,1547,1546,306
20231221,121700,435118410,1546,1546,1546,1546,1
20231221,121600,435116864,1546,1551,1551,1546,484
20231221,121500,434366439,1550,1550,1550,1550,0
20231221,121400,434366439,1550,1550,1550,1550,0
20231221,121300,434366439,1550,1550,1550,1550,0
20231221,121200,434366439,1550,1550,1550,1550,50
20231221,121100,434288939,1550,1550,1550,1550,0
20231221,121000,434288939,1550,1548,1550,1548,966
20231221,120900,432791883,1546,1545,1546,1545,800
20231221,120800,431555245,1544,1544,1544,1544,1489
20231221,120700,429256229,1544,1544,1544,1544,100
20231221,120600,429101829,1544,1544,1544,1544,100
20231221,120500,428947429,1544,1543,1544,1543,496
20231221,120400,428181755,1543,1543,1543,1543,450
20231221,120300,427487405,1543,1543,1543,1543,0
20231221,120200,427487405,1543,1543,1543,1543,230
20231221,120100,427132515,1543,1543,1543,1543,1100
20231221,120000,425435215,1543,1543,1543,1543,0
20231221,115900,425435215,1543,1543,1543,1543,436
20231221,115800,424762467,1543,1542,1543,1542,151
20231221,115700,424529624,1542,1542,1542,1542,150
20231221,115600,424298324,1542,1543,1543,1542,101
20231221,115500,424142581,1542,1542,1542,1542,205
20231221,115400,423826471,1542,1541,1542,1541,4703
20231221,115300,416574736,1542,1542,1542,1542,0
20231221,115200,416574736,1542,1542,1542,1542,0
20231221,115100,416574736,1542,1542,1542,1542,0
20231221,115000,416574736,1542,1542,1542,1542,310
20231221,114900,416096716,1542,1534,1542,1534,19
20231221,114800,416067458,1535,1535,1535,1535,0
20231221,114700,416067458,1535,1542,1542,1535,2
20231221,114600,416064381,1534,1534,1534,1534,124
20231221,114500,415874165,1532,1532,1532,1532,500
20231221,114400,415108165,1533,1534,1534,1533,2387
20231221,114300,411448864,1538,1534,1538,1534,642
20231221,114200,410464016,1535,1535,1535,1535,7
20231221,114100,410453271,1533,1534,1534,1533,18
20231221,114000,410425663,1533,1537,1537,1533,879
20231221,113900,409077170,1538,1538,1538,1538,18
20231221,113800,409049486,1539,1539,1539,1539,118
20231221,113700,408867884,1544,1544,1544,1544,0
20231221,113600,408867884,1544,1544,1544,1544,200
20231221,113500,408559084,1544,1544,1544,1544,1
20231221,113400,408557540,1538,1538,1538,1538,0
20231221,113300,408557540,1538,1538,1538,1538,100
20231221,113200,408403740,1538,1538,1538,1538,50
20231221,113100,408326840,1536,1536,1536,1536,0
20231221,113000,408326840,1536,1536,1536,1536,1
20231221,112900,408325304,1544,1544,1544,1544,0
20231221,112800,408325304,1544,1544,1544,1544,302
20231221,112700,407859016,1533,1533,1533,1533,0
20231221,112600,407859016,1533,1543,1544,1533,1109
20231221,112500,406156307,1544,1537,1544,1537,6094
20231221,112400,396753436,1534,1534,1534,1534,0
20231221,112300,396753436,1534,1534,1534,1534,0
20231221,112200,396753436,1534,1534,1534,1534,1
20231221,112100,396751902,1534,1534,1534,1534,0
20231221,112000,396751902,1534,1535,1535,1534,334
20231221,111900,396239240,1534,1534,1534,1534,224
20231221,111800,395895624,1534,1534,1534,1534,136
20231221,111700,395687000,1534,1534,1534,1534,219
20231221,111600,395351054,1534,1534,1534,1534,138
20231221,111500,395139362,1532,1532,1532,1532,500
20231221,111400,394373362,1532,1533,1533,1532,800
20231221,111300,393147607,1537,1538,1538,1537,2222
20231221,111200,389730271,1531,1531,1531,1531,0
20231221,111100,389730271,1531,1531,1531,1531,290
20231221,111000,389286281,1531,1541,1541,1531,318
20231221,110900,388799363,1530,1530,1530,1530,9300
20231221,110800,374570363,1540,1540,1540,1540,13
20231221,110700,374550343,1544,1544,1544,1544,0
20231221,110600,374550343,1544,1536,1544,1529,24498
20231221,110500,337007888,1535,1536,1537,1535,536
20231221,110400,336184880,1536,1536,1536,1536,7
20231221,110300,336174128,1533,1537,1537,1533,1804
20231221,110200,333405210,1537,1537,1537,1536,348
20231221,110100,332870634,1537,1541,1541,1537,11400
20231221,110000,315330067,1540,1540,1540,1540,0
20231221,105900,315330067,1540,1540,1540,1540,0
20231221,105800,315330067,1540,1540,1540,1540,0
20231221,105700,315330067,1540,1540,1540,1540,290
20231221,105600,314883467,1540,1541,1541,1540,2480
20231221,105500,311062738,1541,1541,1541,1541,0
20231221,105400,311062738,1541,1541,1541,1541,1
20231221,105300,311061197,1546,1546,1546,1542,1414
20231221,105200,308878510,1546,1545,1546,1544,397
20231221,105100,308265242,1545,1546,1546,1545,101
20231221,105000,308109097,1546,1547,1547,1546,2
20231221,104900,308106004,1550,1548,1550,1548,11
20231221,104800,308088956,1544,1544,1544,1544,0
20231221,104700,308088956,1544,1544,1544,1544,200
20231221,104600,307780156,1544,1544,1544,1544,0
20231221,104500,307780156,1544,1544,1544,1544,500
20231221,104400,307008156,1544,1545,1545,1544,93
20231221,104300,306864541,1545,1545,1545,1545,31
20231221,104200,306816646,1543,1543,1543,1543,0
20231221,104100,306816646,1543,1547,1547,1543,491
20231221,104000,306058166,1547,1547,1547,1547,0
20231221,103900,306058166,1547,1547,1547,1547,6
20231221,103800,306048884,1548,1548,1548,1548,0
20231221,103700,306048884,1548,1548,1548,1548,18
20231221,103600,306021020,1548,1548,1548,1548,2
20231221,103500,306017924,1548,1548,1548,1548,10
20231221,103400,306002444,1548,1548,1548,1548,0
20231221,103300,306002444,1548,1548,1548,1548,0
20231221,103200,306002444,1548,1548,1548,1548,23
20231221,103100,305966840,1548,1550,1550,1548,310
20231221,103000,305486360,1550,1550,1550,1550,678
20231221,102900,304435460,1550,1550,1550,1550,0
20231221,102800,304435460,1550,1550,1550,1550,6
20231221,102700,304426160,1550,1550,1550,1550,0
20231221,102600,304426160,1550,1550,1550,1550,796
20231221,102500,303192360,1550,1547,1550,1547,3004
20231221,102400,298539160,1550,1551,1551,1550,4259
20231221,102300,291937510,1550,1550,1550,1550,0
20231221,102200,291937510,1550,1560,1560,1550,2500
20231221,102100,288057120,1550,1550,1550,1550,0
20231221,102000,288057120,1550,1550,1550,1550,981
20231221,101900,286536570,1550,1550,1550,1550,1400
20231221,101800,284366570,1550,1549,1550,1549,1769
20231221,101700,281625091,1549,1545,1549,1545,1906
20231221,101600,278673289,1539,1539,1539,1539,0
20231221,101500,278673289,1539,1539,1539,1539,0
20231221,101400,278673289,1539,1539,1541,1539,7381
20231221,101300,267313515,1539,1540,1540,1539,631
20231221,101200,266341783,1540,1542,1543,1540,9856
20231221,101100,251157371,1542,1544,1544,1542,2706
20231221,101000,246984447,1544,1543,1544,1543,272
20231221,100900,246564750,1543,1548,1548,1543,7161
20231221,100800,235505296,1547,1549,1549,1547,781
20231221,100700,234296494,1550,1547,1550,1547,31
20231221,100600,234248447,1545,1545,1546,1545,70
20231221,100500,234140287,1550,1550,1550,1549,2221
20231221,100400,230698961,1551,1553,1553,1551,879
20231221,100300,229335166,1551,1551,1551,1550,433
20231221,100200,228663584,1550,1551,1551,1550,1001
20231221,100100,227112033,1550,1550,1550,1550,1000
20231221,100000,225562033,1550,1553,1553,1550,620
20231221,095900,224600686,1550,1550,1550,1550,0
20231221,095800,224600686,1550,1547,1550,1546,3304
20231221,095700,219480769,1547,1545,1547,1545,102
20231221,095600,219323177,1545,1549,1549,1545,4781
20231221,095500,211926837,1549,1550,1550,1549,3
20231221,095400,211922188,1549,1555,1555,1549,8608
20231221,095300,198571546,1556,1556,1556,1556,62
20231221,095200,198475074,1557,1557,1557,1557,601
20231221,095100,197539317,1560,1560,1560,1560,500
20231221,095000,196759317,1560,1560,1560,1560,166
20231221,094900,196500357,1560,1560,1560,1560,0
20231221,094800,196500357,1560,1562,1562,1560,64
20231221,094700,196400477,1564,1560,1564,1560,291
20231221,094600,195946357,1553,1553,1553,1553,0
20231221,094500,195946357,1553,1554,1554,1553,1877
20231221,094400,193030584,1554,1556,1557,1554,857
20231221,094300,191698047,1556,1556,1560,1555,1445
20231221,094200,189450007,1556,1556,1556,1556,27
20231221,094100,189407995,1554,1554,1554,1554,1841
20231221,094000,186547081,1554,1556,1556,1554,1958
20231221,093900,183504163,1557,1564,1564,1557,1744
20231221,093800,180786037,1560,1565,1565,1560,61
20231221,093700,180690612,1565,1559,1565,1559,155
20231221,093600,180448841,1559,1559,1559,1559,406
20231221,093500,179815887,1559,1561,1561,1559,147
20231221,093400,179586647,1559,1562,1562,1559,2364
20231221,093300,175894383,1562,1563,1563,1562,137
20231221,093200,175680388,1563,1563,1570,1563,2500
20231221,093100,171759422,1570,1570,1570,1562,3210
20231221,093000,166743722,1570,1563,1570,1562,1322
20231221,092900,164677513,1574,1575,1575,1574,1267
20231221,092800,162682588,1570,1569,1570,1569,737
20231221,092700,161525592,1565,1561,1565,1555,1980
20231221,092600,158430372,1555,1557,1563,1555,3922
20231221,092500,152315876,1557,1550,1557,1550,6432
20231221,092400,142308252,1550,1551,1551,1550,615
20231221,092300,141354891,1550,1556,1556,1550,2068
20231221,092200,138143486,1550,1557,1557,1550,906
20231221,092100,136737803,1551,1556,1557,1550,8564
20231221,092000,123437597,1557,1561,1561,1557,5186
20231221,091900,115352386,1561,1561,1561,1561,784
20231221,091800,114128562,1561,1569,1570,1561,5010
20231221,091700,106262971,1567,1570,1570,1567,6
20231221,091600,106253557,1561,1561,1561,1561,15
20231221,091500,106230142,1560,1560,1560,1560,0
20231221,091400,106230142,1560,1561,1561,1560,1000
20231221,091300,104669904,1570,1568,1570,1560,5834
20231221,091200,95566484,1562,1562,1563,1562,13124
20231221,091100,75064595,1562,1571,1571,1562,7268
20231221,091000,63701843,1571,1574,1574,1571,452
20231221,090900,62991100,1572,1568,1572,1568,828
20231221,090800,61691001,1563,1570,1570,1563,111
20231221,090700,61517428,1562,1562,1563,1562,587
20231221,090600,60600514,1562,1562,1562,1562,598
20231221,090500,59666438,1562,1562,1562,1562,30
20231221,090400,59619578,1565,1562,1565,1560,7381
20231221,090300,48072318,1562,1556,1562,1555,1155
20231221,090200,46276152,1552,1540,1556,1534,5257
20231221,090100,38128872,1540,1565,1568,1515,16373
20231221,090000,12908416,1570,1587,1587,1570,8141