KissMeData/127710/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,201400,58614956,1228,1228,1228,1228,512
20231221,201300,58614956,1228,1228,1228,1228,0
20231221,201200,58614956,1228,1228,1228,1228,0
20231221,201100,58614956,1228,1228,1228,1228,0
20231221,201000,58614956,1228,1228,1228,1228,0
20231221,200900,58614956,1228,1228,1228,1228,0
20231221,200800,58614956,1228,1228,1228,1228,0
20231221,200700,58614956,1228,1228,1228,1228,0
20231221,200600,58614956,1228,1228,1228,1228,0
20231221,200500,58614956,1228,1228,1228,1228,0
20231221,200400,58614956,1228,1228,1228,1228,0
20231221,200300,58614956,1228,1228,1228,1228,0
20231221,200200,58614956,1228,1228,1228,1228,0
20231221,200100,58614956,1228,1228,1228,1228,0
20231221,200000,58614956,1228,1228,1228,1228,0
20231221,195900,58614956,1228,1228,1228,1228,0
20231221,195800,58614956,1228,1228,1228,1228,0
20231221,195700,58614956,1228,1228,1228,1228,0
20231221,195600,58614956,1228,1228,1228,1228,0
20231221,195500,58614956,1228,1228,1228,1228,0
20231221,195400,58614956,1228,1228,1228,1228,0
20231221,195300,58614956,1228,1228,1228,1228,0
20231221,195200,58614956,1228,1228,1228,1228,0
20231221,195100,58614956,1228,1228,1228,1228,0
20231221,195000,58614956,1228,1228,1228,1228,0
20231221,194900,58614956,1228,1228,1228,1228,0
20231221,194800,58614956,1228,1228,1228,1228,0
20231221,194700,58614956,1228,1228,1228,1228,0
20231221,194600,58614956,1228,1228,1228,1228,0
20231221,194500,58614956,1228,1228,1228,1228,0
20231221,194400,58614956,1228,1228,1228,1228,512
20231221,194300,58614956,1228,1228,1228,1228,0
20231221,194200,58614956,1228,1228,1228,1228,0
20231221,194100,58614956,1228,1228,1228,1228,0
20231221,194000,58614956,1228,1228,1228,1228,0
20231221,193900,58614956,1228,1228,1228,1228,0
20231221,193800,58614956,1228,1228,1228,1228,0
20231221,193700,58614956,1228,1228,1228,1228,0
20231221,193600,58614956,1228,1228,1228,1228,0
20231221,193500,58614956,1228,1228,1228,1228,0
20231221,193400,58614956,1228,1228,1228,1228,0
20231221,193300,58614956,1228,1228,1228,1228,0
20231221,193200,58614956,1228,1228,1228,1228,0
20231221,193100,58614956,1228,1228,1228,1228,0
20231221,193000,58614956,1228,1228,1228,1228,0
20231221,192900,58614956,1228,1228,1228,1228,0
20231221,192800,58614956,1228,1228,1228,1228,0
20231221,192700,58614956,1228,1228,1228,1228,0
20231221,192600,58614956,1228,1228,1228,1228,0
20231221,192500,58614956,1228,1228,1228,1228,0
20231221,192400,58614956,1228,1228,1228,1228,0
20231221,192300,58614956,1228,1228,1228,1228,0
20231221,192200,58614956,1228,1228,1228,1228,0
20231221,192100,58614956,1228,1228,1228,1228,0
20231221,192000,58614956,1228,1228,1228,1228,0
20231221,191900,58614956,1228,1228,1228,1228,0
20231221,191800,58614956,1228,1228,1228,1228,0
20231221,191700,58614956,1228,1228,1228,1228,0
20231221,191600,58614956,1228,1228,1228,1228,0
20231221,191500,58614956,1228,1228,1228,1228,0
20231221,191400,58614956,1228,1228,1228,1228,512
20231221,191300,58614956,1228,1228,1228,1228,0
20231221,191200,58614956,1228,1228,1228,1228,0
20231221,191100,58614956,1228,1228,1228,1228,0
20231221,191000,58614956,1228,1228,1228,1228,0
20231221,190900,58614956,1228,1228,1228,1228,0
20231221,190800,58614956,1228,1228,1228,1228,0
20231221,190700,58614956,1228,1228,1228,1228,0
20231221,190600,58614956,1228,1228,1228,1228,0
20231221,190500,58614956,1228,1228,1228,1228,0
20231221,190400,58614956,1228,1228,1228,1228,0
20231221,190300,58614956,1228,1228,1228,1228,0
20231221,190200,58614956,1228,1228,1228,1228,0
20231221,190100,58614956,1228,1228,1228,1228,0
20231221,190000,58614956,1228,1228,1228,1228,0
20231221,185900,58614956,1228,1228,1228,1228,0
20231221,185800,58614956,1228,1228,1228,1228,0
20231221,185700,58614956,1228,1228,1228,1228,0
20231221,185600,58614956,1228,1228,1228,1228,0
20231221,185500,58614956,1228,1228,1228,1228,0
20231221,185400,58614956,1228,1228,1228,1228,0
20231221,185300,58614956,1228,1228,1228,1228,0
20231221,185200,58614956,1228,1228,1228,1228,0
20231221,185100,58614956,1228,1228,1228,1228,0
20231221,185000,58614956,1228,1228,1228,1228,0
20231221,184900,58614956,1228,1228,1228,1228,0
20231221,184800,58614956,1228,1228,1228,1228,0
20231221,184700,58614956,1228,1228,1228,1228,0
20231221,184600,58614956,1228,1228,1228,1228,0
20231221,184500,58614956,1228,1228,1228,1228,0
20231221,184400,58614956,1228,1228,1228,1228,512
20231221,184300,58614956,1228,1228,1228,1228,0
20231221,184200,58614956,1228,1228,1228,1228,0
20231221,184100,58614956,1228,1228,1228,1228,0
20231221,184000,58614956,1228,1228,1228,1228,0
20231221,183900,58614956,1228,1228,1228,1228,0
20231221,183800,58614956,1228,1228,1228,1228,0
20231221,183700,58614956,1228,1228,1228,1228,0
20231221,183600,58614956,1228,1228,1228,1228,0
20231221,183500,58614956,1228,1228,1228,1228,0
20231221,183400,58614956,1228,1228,1228,1228,0
20231221,183300,58614956,1228,1228,1228,1228,0
20231221,183200,58614956,1228,1228,1228,1228,0
20231221,183100,58614956,1228,1228,1228,1228,0
20231221,183000,58614956,1228,1228,1228,1228,0
20231221,182900,58614956,1228,1228,1228,1228,0
20231221,182800,58614956,1228,1228,1228,1228,0
20231221,182700,58614956,1228,1228,1228,1228,0
20231221,182600,58614956,1228,1228,1228,1228,0
20231221,182500,58614956,1228,1228,1228,1228,0
20231221,182400,58614956,1228,1228,1228,1228,0
20231221,182300,58614956,1228,1228,1228,1228,0
20231221,182200,58614956,1228,1228,1228,1228,0
20231221,182100,58614956,1228,1228,1228,1228,0
20231221,182000,58614956,1228,1228,1228,1228,0
20231221,181900,58614956,1228,1228,1228,1228,0
20231221,181800,58614956,1228,1228,1228,1228,0
20231221,181700,58614956,1228,1228,1228,1228,0
20231221,181600,58614956,1228,1228,1228,1228,0
20231221,181500,58614956,1228,1228,1228,1228,0
20231221,181400,58614956,1228,1228,1228,1228,512
20231221,181300,58614956,1228,1228,1228,1228,0
20231221,181200,58614956,1228,1228,1228,1228,0
20231221,181100,58614956,1228,1228,1228,1228,0
20231221,181000,58614956,1228,1228,1228,1228,0
20231221,180900,58614956,1228,1228,1228,1228,0
20231221,180800,58614956,1228,1228,1228,1228,0
20231221,180700,58614956,1228,1228,1228,1228,0
20231221,180600,58614956,1228,1228,1228,1228,0
20231221,180500,58614956,1228,1228,1228,1228,0
20231221,180400,58614956,1228,1228,1228,1228,0
20231221,180300,58614956,1228,1228,1228,1228,0
20231221,180200,58614956,1228,1228,1228,1228,0
20231221,180100,58614956,1228,1228,1228,1228,0
20231221,180000,58614956,1228,1228,1228,1228,0
20231221,175900,58614956,1228,1228,1228,1228,0
20231221,175800,58614956,1228,1228,1228,1228,0
20231221,175700,58614956,1228,1228,1228,1228,0
20231221,175600,58614956,1228,1228,1228,1228,0
20231221,175500,58614956,1228,1228,1228,1228,0
20231221,175400,58614956,1228,1228,1228,1228,0
20231221,175300,58614956,1228,1228,1228,1228,0
20231221,175200,58614956,1228,1228,1228,1228,0
20231221,175100,58614956,1228,1228,1228,1228,0
20231221,175000,58614956,1228,1228,1228,1228,0
20231221,174900,58614956,1228,1228,1228,1228,0
20231221,174800,58614956,1228,1228,1228,1228,0
20231221,174700,58614956,1228,1228,1228,1228,0
20231221,174600,58614956,1228,1228,1228,1228,0
20231221,174500,58614956,1228,1228,1228,1228,0
20231221,174400,58614956,1228,1228,1228,1228,512
20231221,174300,58614956,1228,1228,1228,1228,0
20231221,174200,58614956,1228,1228,1228,1228,0
20231221,174100,58614956,1228,1228,1228,1228,0
20231221,174000,58614956,1228,1228,1228,1228,0
20231221,173900,58614956,1228,1228,1228,1228,0
20231221,173800,58614956,1228,1228,1228,1228,0
20231221,173700,58614956,1228,1228,1228,1228,0
20231221,173600,58614956,1228,1228,1228,1228,0
20231221,173500,58614956,1228,1228,1228,1228,0
20231221,173400,58614956,1228,1228,1228,1228,0
20231221,173300,58614956,1228,1228,1228,1228,0
20231221,173200,58614956,1228,1228,1228,1228,0
20231221,173100,58614956,1228,1228,1228,1228,0
20231221,173000,58614956,1228,1228,1228,1228,0
20231221,172900,58614956,1228,1228,1228,1228,0
20231221,172800,58614956,1228,1228,1228,1228,0
20231221,172700,58614956,1228,1228,1228,1228,0
20231221,172600,58614956,1228,1228,1228,1228,0
20231221,172500,58614956,1228,1228,1228,1228,0
20231221,172400,58614956,1228,1228,1228,1228,0
20231221,172300,58614956,1228,1228,1228,1228,0
20231221,172200,58614956,1228,1228,1228,1228,0
20231221,172100,58614956,1228,1228,1228,1228,0
20231221,172000,58614956,1228,1228,1228,1228,0
20231221,171900,58614956,1228,1228,1228,1228,0
20231221,171800,58614956,1228,1228,1228,1228,0
20231221,171700,58614956,1228,1228,1228,1228,0
20231221,171600,58614956,1228,1228,1228,1228,0
20231221,171500,58614956,1228,1228,1228,1228,0
20231221,171400,58614956,1228,1228,1228,1228,512
20231221,171300,58614956,1228,1228,1228,1228,0
20231221,171200,58614956,1228,1228,1228,1228,0
20231221,171100,58614956,1228,1228,1228,1228,0
20231221,171000,58614956,1228,1228,1228,1228,0
20231221,170900,58614956,1228,1228,1228,1228,0
20231221,170800,58614956,1228,1228,1228,1228,0
20231221,170700,58614956,1228,1228,1228,1228,0
20231221,170600,58614956,1228,1228,1228,1228,0
20231221,170500,58614956,1228,1228,1228,1228,0
20231221,170400,58614956,1228,1228,1228,1228,0
20231221,170300,58614956,1228,1228,1228,1228,0
20231221,170200,58614956,1228,1228,1228,1228,0
20231221,170100,58614956,1228,1228,1228,1228,0
20231221,170000,58614956,1228,1228,1228,1228,0
20231221,165900,58614956,1228,1228,1228,1228,0
20231221,165800,58614956,1228,1228,1228,1228,0
20231221,165700,58614956,1228,1228,1228,1228,0
20231221,165600,58614956,1228,1228,1228,1228,0
20231221,165500,58614956,1228,1228,1228,1228,0
20231221,165400,58614956,1228,1228,1228,1228,0
20231221,165300,58614956,1228,1228,1228,1228,0
20231221,165200,58614956,1228,1228,1228,1228,0
20231221,165100,58614956,1228,1228,1228,1228,0
20231221,165000,58614956,1228,1228,1228,1228,0
20231221,164900,58614956,1228,1228,1228,1228,0
20231221,164800,58614956,1228,1228,1228,1228,0
20231221,164700,58614956,1228,1228,1228,1228,0
20231221,164600,58614956,1228,1228,1228,1228,0
20231221,164500,58614956,1228,1228,1228,1228,0
20231221,164400,58614956,1228,1228,1228,1228,512
20231221,164300,58614956,1228,1228,1228,1228,0
20231221,164200,58614956,1228,1228,1228,1228,0
20231221,164100,58614956,1228,1228,1228,1228,0
20231221,164000,58614956,1228,1228,1228,1228,0
20231221,163900,58614956,1228,1228,1228,1228,0
20231221,163800,58614956,1228,1228,1228,1228,0
20231221,163700,58614956,1228,1228,1228,1228,0
20231221,163600,58614956,1228,1228,1228,1228,0
20231221,163500,58614956,1228,1228,1228,1228,0
20231221,163400,58614956,1228,1228,1228,1228,0
20231221,163300,58614956,1228,1228,1228,1228,0
20231221,163200,58614956,1228,1228,1228,1228,0
20231221,163100,58614956,1228,1228,1228,1228,0
20231221,163000,58614956,1228,1228,1228,1228,0
20231221,162900,58614956,1228,1228,1228,1228,0
20231221,162800,58614956,1228,1228,1228,1228,0
20231221,162700,58614956,1228,1228,1228,1228,0
20231221,162600,58614956,1228,1228,1228,1228,0
20231221,162500,58614956,1228,1228,1228,1228,0
20231221,162400,58614956,1228,1228,1228,1228,0
20231221,162300,58614956,1228,1228,1228,1228,0
20231221,162200,58614956,1228,1228,1228,1228,0
20231221,162100,58614956,1228,1228,1228,1228,0
20231221,162000,58614956,1228,1228,1228,1228,0
20231221,161900,58614956,1228,1228,1228,1228,0
20231221,161800,58614956,1228,1228,1228,1228,0
20231221,161700,58614956,1228,1228,1228,1228,0
20231221,161600,58614956,1228,1228,1228,1228,0
20231221,161500,58614956,1228,1228,1228,1228,0
20231221,161400,58614956,1228,1228,1228,1228,512
20231221,161300,58614956,1228,1228,1228,1228,0
20231221,161200,58614956,1228,1228,1228,1228,0
20231221,161100,58614956,1228,1228,1228,1228,0
20231221,161000,58614956,1228,1228,1228,1228,0
20231221,160900,58614956,1228,1228,1228,1228,0
20231221,160800,58614956,1228,1228,1228,1228,0
20231221,160700,58614956,1228,1228,1228,1228,0
20231221,160600,58614956,1228,1228,1228,1228,0
20231221,160500,58614956,1228,1228,1228,1228,0
20231221,160400,58614956,1228,1228,1228,1228,0
20231221,160300,58614956,1228,1228,1228,1228,0
20231221,160200,58614956,1228,1228,1228,1228,0
20231221,160100,58614956,1228,1228,1228,1228,0
20231221,160000,58614956,1228,1228,1228,1228,0
20231221,155900,58614956,1228,1228,1228,1228,0
20231221,155800,58614956,1228,1228,1228,1228,0
20231221,155700,58614956,1228,1228,1228,1228,0
20231221,155600,58614956,1228,1228,1228,1228,0
20231221,155500,58614956,1228,1228,1228,1228,0
20231221,155400,58614956,1228,1228,1228,1228,0
20231221,155300,58614956,1228,1228,1228,1228,0
20231221,155200,58614956,1228,1228,1228,1228,0
20231221,155100,58614956,1228,1228,1228,1228,0
20231221,155000,58614956,1228,1228,1228,1228,0
20231221,154900,58614956,1228,1228,1228,1228,0
20231221,154800,58614956,1228,1228,1228,1228,0
20231221,154700,58614956,1228,1228,1228,1228,0
20231221,154600,58614956,1228,1228,1228,1228,0
20231221,154500,58614956,1228,1228,1228,1228,0
20231221,154400,58614956,1228,1228,1228,1228,512
20231221,154300,58614956,1228,1228,1228,1228,0
20231221,154200,58614956,1228,1228,1228,1228,0
20231221,154100,58614956,1228,1228,1228,1228,0
20231221,154000,58614956,1228,1228,1228,1228,0
20231221,153900,58614956,1228,1228,1228,1228,0
20231221,153800,58614956,1228,1228,1228,1228,0
20231221,153700,58614956,1228,1228,1228,1228,0
20231221,153600,58614956,1228,1228,1228,1228,0
20231221,153500,58614956,1228,1228,1228,1228,0
20231221,153400,58614956,1228,1228,1228,1228,0
20231221,153300,58614956,1228,1228,1228,1228,0
20231221,153200,58614956,1228,1228,1228,1228,0
20231221,153100,58614956,1228,1228,1228,1228,0
20231221,153000,58614956,1228,1228,1228,1228,512
20231221,152900,57986220,1228,1228,1228,1228,0
20231221,152800,57986220,1228,1228,1228,1228,0
20231221,152700,57986220,1228,1228,1228,1228,0
20231221,152600,57986220,1228,1228,1228,1228,0
20231221,152500,57986220,1228,1228,1228,1228,0
20231221,152400,57986220,1228,1228,1228,1228,0
20231221,152300,57986220,1228,1228,1228,1228,0
20231221,152200,57986220,1228,1228,1228,1228,0
20231221,152100,57986220,1228,1228,1228,1228,0
20231221,152000,57986220,1228,1228,1228,1228,0
20231221,151900,57986220,1228,1228,1228,1228,1
20231221,151800,57984992,1217,1217,1217,1217,0
20231221,151700,57984992,1217,1217,1217,1217,0
20231221,151600,57984992,1217,1217,1217,1217,0
20231221,151500,57984992,1217,1221,1221,1217,1000
20231221,151400,56767605,1228,1228,1228,1228,15
20231221,151300,56749185,1228,1228,1228,1228,0
20231221,151200,56749185,1228,1228,1228,1228,123
20231221,151100,56598141,1228,1228,1228,1228,123
20231221,151000,56447097,1228,1228,1228,1228,0
20231221,150900,56447097,1228,1228,1228,1228,100
20231221,150800,56324297,1228,1228,1228,1228,0
20231221,150700,56324297,1228,1228,1228,1228,0
20231221,150600,56324297,1228,1228,1228,1228,0
20231221,150500,56324297,1228,1228,1228,1228,0
20231221,150400,56324297,1228,1227,1228,1227,30
20231221,150300,56287477,1220,1220,1220,1220,0
20231221,150200,56287477,1220,1220,1220,1220,0
20231221,150100,56287477,1220,1220,1220,1220,0
20231221,150000,56287477,1220,1220,1220,1220,0
20231221,145900,56287477,1220,1220,1220,1220,0
20231221,145800,56287477,1220,1220,1220,1220,0
20231221,145700,56287477,1220,1220,1220,1220,0
20231221,145600,56287477,1220,1220,1220,1220,29
20231221,145500,56252097,1220,1220,1220,1220,0
20231221,145400,56252097,1220,1220,1220,1220,0
20231221,145300,56252097,1220,1220,1220,1220,1000
20231221,145200,55032097,1220,1220,1220,1220,0
20231221,145100,55032097,1220,1220,1220,1220,0
20231221,145000,55032097,1220,1225,1225,1220,7000
20231221,144900,46491261,1225,1225,1225,1225,0
20231221,144800,46491261,1225,1225,1225,1225,3
20231221,144700,46487586,1225,1225,1225,1225,290
20231221,144600,46132336,1230,1230,1230,1230,0
20231221,144500,46132336,1230,1230,1230,1230,0
20231221,144400,46132336,1230,1230,1230,1230,0
20231221,144300,46132336,1230,1230,1230,1230,0
20231221,144200,46132336,1230,1230,1230,1230,0
20231221,144100,46132336,1230,1230,1230,1230,10
20231221,144000,46120036,1230,1230,1230,1230,10
20231221,143900,46107736,1230,1230,1230,1230,0
20231221,143800,46107736,1230,1230,1230,1230,0
20231221,143700,46107736,1230,1230,1230,1230,0
20231221,143600,46107736,1230,1230,1230,1230,0
20231221,143500,46107736,1230,1230,1230,1230,0
20231221,143400,46107736,1230,1230,1230,1230,10
20231221,143300,46095436,1230,1230,1230,1230,0
20231221,143200,46095436,1230,1230,1230,1230,0
20231221,143100,46095436,1230,1230,1230,1230,0
20231221,143000,46095436,1230,1230,1230,1230,0
20231221,142900,46095436,1230,1230,1230,1230,1
20231221,142800,46094206,1225,1225,1225,1225,0
20231221,142700,46094206,1225,1225,1225,1225,19
20231221,142600,46070931,1225,1229,1229,1225,223
20231221,142500,45796922,1230,1229,1230,1229,1629
20231221,142400,43793281,1230,1230,1230,1230,0
20231221,142300,43793281,1230,1230,1230,1230,0
20231221,142200,43793281,1230,1230,1230,1230,0
20231221,142100,43793281,1230,1230,1230,1230,0
20231221,142000,43793281,1230,1230,1230,1230,0
20231221,141900,43793281,1230,1230,1230,1230,10
20231221,141800,43780981,1230,1230,1230,1230,0
20231221,141700,43780981,1230,1230,1230,1230,0
20231221,141600,43780981,1230,1230,1230,1230,0
20231221,141500,43780981,1230,1230,1230,1230,0
20231221,141400,43780981,1230,1230,1230,1230,0
20231221,141300,43780981,1230,1230,1230,1230,0
20231221,141200,43780981,1230,1230,1230,1230,0
20231221,141100,43780981,1230,1230,1230,1230,0
20231221,141000,43780981,1230,1230,1230,1230,0
20231221,140900,43780981,1230,1230,1230,1230,0
20231221,140800,43780981,1230,1230,1230,1230,0
20231221,140700,43780981,1230,1230,1230,1230,0
20231221,140600,43780981,1230,1230,1230,1230,0
20231221,140500,43780981,1230,1230,1230,1230,0
20231221,140400,43780981,1230,1230,1230,1230,0
20231221,140300,43780981,1230,1230,1230,1230,0
20231221,140200,43780981,1230,1230,1230,1230,0
20231221,140100,43780981,1230,1230,1230,1230,0
20231221,140000,43780981,1230,1230,1230,1230,0
20231221,135900,43780981,1230,1230,1230,1230,0
20231221,135800,43780981,1230,1230,1230,1230,0
20231221,135700,43780981,1230,1230,1230,1230,0
20231221,135600,43780981,1230,1230,1230,1230,0
20231221,135500,43780981,1230,1230,1230,1230,0
20231221,135400,43780981,1230,1230,1230,1230,0
20231221,135300,43780981,1230,1230,1230,1230,0
20231221,135200,43780981,1230,1230,1230,1230,0
20231221,135100,43780981,1230,1230,1230,1230,0
20231221,135000,43780981,1230,1230,1230,1230,0
20231221,134900,43780981,1230,1230,1230,1230,1
20231221,134800,43779751,1231,1231,1231,1231,0
20231221,134700,43779751,1231,1231,1231,1231,0
20231221,134600,43779751,1231,1231,1231,1231,0
20231221,134500,43779751,1231,1231,1231,1231,0
20231221,134400,43779751,1231,1231,1231,1231,0
20231221,134300,43779751,1231,1231,1231,1231,0
20231221,134200,43779751,1231,1231,1231,1231,0
20231221,134100,43779751,1231,1231,1231,1231,0
20231221,134000,43779751,1231,1231,1231,1231,0
20231221,133900,43779751,1231,1231,1231,1231,0
20231221,133800,43779751,1231,1231,1231,1231,0
20231221,133700,43779751,1231,1231,1231,1231,10
20231221,133600,43767441,1231,1231,1231,1231,0
20231221,133500,43767441,1231,1231,1231,1231,0
20231221,133400,43767441,1231,1231,1231,1231,0
20231221,133300,43767441,1231,1231,1231,1231,0
20231221,133200,43767441,1231,1231,1231,1231,20
20231221,133100,43742821,1231,1231,1231,1231,0
20231221,133000,43742821,1231,1231,1231,1231,0
20231221,132900,43742821,1231,1231,1231,1231,0
20231221,132800,43742821,1231,1231,1231,1231,0
20231221,132700,43742821,1231,1231,1231,1231,0
20231221,132600,43742821,1231,1231,1231,1231,51
20231221,132500,43680040,1230,1230,1230,1230,0
20231221,132400,43680040,1230,1230,1230,1230,10
20231221,132300,43667740,1230,1230,1230,1230,0
20231221,132200,43667740,1230,1230,1230,1230,0
20231221,132100,43667740,1230,1230,1230,1230,50
20231221,132000,43606240,1231,1231,1231,1231,0
20231221,131900,43606240,1231,1231,1231,1231,0
20231221,131800,43606240,1231,1231,1231,1231,1
20231221,131700,43605009,1230,1230,1230,1230,0
20231221,131600,43605009,1230,1230,1230,1230,0
20231221,131500,43605009,1230,1230,1230,1230,0
20231221,131400,43605009,1230,1230,1230,1230,400
20231221,131300,43113009,1231,1231,1231,1231,0
20231221,131200,43113009,1231,1231,1231,1231,0
20231221,131100,43113009,1231,1231,1231,1231,0
20231221,131000,43113009,1231,1231,1231,1231,0
20231221,130900,43113009,1231,1231,1231,1231,0
20231221,130800,43113009,1231,1231,1231,1231,0
20231221,130700,43113009,1231,1231,1231,1231,0
20231221,130600,43113009,1231,1231,1231,1231,0
20231221,130500,43113009,1231,1231,1231,1231,0
20231221,130400,43113009,1231,1231,1231,1231,0
20231221,130300,43113009,1231,1231,1231,1231,0
20231221,130200,43113009,1231,1231,1231,1231,0
20231221,130100,43113009,1231,1231,1231,1231,0
20231221,130000,43113009,1231,1231,1231,1231,0
20231221,125900,43113009,1231,1231,1231,1231,0
20231221,125800,43113009,1231,1231,1231,1231,0
20231221,125700,43113009,1231,1231,1231,1231,0
20231221,125600,43113009,1231,1231,1231,1231,0
20231221,125500,43113009,1231,1231,1231,1231,0
20231221,125400,43113009,1231,1231,1231,1231,1
20231221,125300,43111778,1231,1231,1231,1231,0
20231221,125200,43111778,1231,1226,1231,1226,1000
20231221,125100,41882426,1226,1226,1226,1226,0
20231221,125000,41882426,1226,1225,1226,1225,267
20231221,124900,41555161,1225,1220,1225,1216,9
20231221,124800,41544180,1216,1216,1216,1216,0
20231221,124700,41544180,1216,1216,1216,1216,0
20231221,124600,41544180,1216,1216,1216,1216,0
20231221,124500,41544180,1216,1216,1216,1216,75
20231221,124400,41452980,1215,1215,1215,1215,500
20231221,124300,40845480,1215,1220,1220,1215,4681
20231221,124200,35148480,1220,1220,1220,1220,222
20231221,124100,34877640,1220,1222,1222,1220,861
20231221,124000,33827010,1229,1229,1229,1229,0
20231221,123900,33827010,1229,1229,1229,1229,0
20231221,123800,33827010,1229,1229,1229,1229,0
20231221,123700,33827010,1229,1229,1229,1229,0
20231221,123600,33827010,1229,1229,1229,1229,0
20231221,123500,33827010,1229,1229,1229,1229,0
20231221,123400,33827010,1229,1229,1229,1229,0
20231221,123300,33827010,1229,1229,1229,1229,0
20231221,123200,33827010,1229,1229,1229,1229,0
20231221,123100,33827010,1229,1229,1229,1229,0
20231221,123000,33827010,1229,1229,1229,1229,0
20231221,122900,33827010,1229,1229,1229,1229,0
20231221,122800,33827010,1229,1229,1229,1229,0
20231221,122700,33827010,1229,1229,1229,1229,0
20231221,122600,33827010,1229,1229,1229,1229,0
20231221,122500,33827010,1229,1229,1229,1229,0
20231221,122400,33827010,1229,1229,1229,1229,0
20231221,122300,33827010,1229,1229,1229,1229,10
20231221,122200,33814720,1229,1229,1229,1229,0
20231221,122100,33814720,1229,1229,1229,1229,0
20231221,122000,33814720,1229,1229,1229,1229,1
20231221,121900,33813491,1220,1220,1220,1220,0
20231221,121800,33813491,1220,1220,1220,1220,0
20231221,121700,33813491,1220,1220,1220,1220,0
20231221,121600,33813491,1220,1220,1220,1220,0
20231221,121500,33813491,1220,1220,1220,1220,0
20231221,121400,33813491,1220,1220,1220,1220,0
20231221,121300,33813491,1220,1220,1220,1220,0
20231221,121200,33813491,1220,1220,1220,1220,0
20231221,121100,33813491,1220,1220,1220,1220,110
20231221,121000,33679291,1220,1226,1232,1220,2254
20231221,120900,30925795,1225,1225,1225,1225,0
20231221,120800,30925795,1225,1225,1225,1225,0
20231221,120700,30925795,1225,1225,1225,1225,0
20231221,120600,30925795,1225,1225,1225,1225,0
20231221,120500,30925795,1225,1225,1225,1225,0
20231221,120400,30925795,1225,1225,1225,1225,0
20231221,120300,30925795,1225,1230,1240,1225,5625
20231221,120200,24019606,1229,1229,1229,1229,0
20231221,120100,24019606,1229,1229,1229,1229,0
20231221,120000,24019606,1229,1229,1229,1229,0
20231221,115900,24019606,1229,1229,1229,1229,0
20231221,115800,24019606,1229,1229,1229,1229,0
20231221,115700,24019606,1229,1229,1229,1229,0
20231221,115600,24019606,1229,1229,1229,1229,0
20231221,115500,24019606,1229,1229,1229,1229,0
20231221,115400,24019606,1229,1229,1229,1229,0
20231221,115300,24019606,1229,1229,1229,1229,0
20231221,115200,24019606,1229,1229,1229,1229,0
20231221,115100,24019606,1229,1229,1229,1229,0
20231221,115000,24019606,1229,1229,1229,1229,0
20231221,114900,24019606,1229,1229,1229,1229,0
20231221,114800,24019606,1229,1229,1229,1229,0
20231221,114700,24019606,1229,1229,1229,1229,0
20231221,114600,24019606,1229,1231,1231,1229,300
20231221,114500,23650547,1230,1230,1230,1230,0
20231221,114400,23650547,1230,1230,1230,1230,0
20231221,114300,23650547,1230,1230,1230,1230,0
20231221,114200,23650547,1230,1230,1230,1230,0
20231221,114100,23650547,1230,1230,1230,1230,0
20231221,114000,23650547,1230,1230,1230,1230,0
20231221,113900,23650547,1230,1230,1230,1230,0
20231221,113800,23650547,1230,1230,1230,1230,0
20231221,113700,23650547,1230,1230,1230,1230,0
20231221,113600,23650547,1230,1230,1230,1230,1
20231221,113500,23649317,1230,1234,1234,1230,3063
20231221,113400,19877591,1240,1240,1240,1240,0
20231221,113300,19877591,1240,1240,1240,1240,0
20231221,113200,19877591,1240,1240,1240,1240,0
20231221,113100,19877591,1240,1240,1240,1240,0
20231221,113000,19877591,1240,1240,1240,1240,0
20231221,112900,19877591,1240,1240,1240,1240,0
20231221,112800,19877591,1240,1240,1240,1240,1612
20231221,112700,17878711,1240,1240,1240,1240,0
20231221,112600,17878711,1240,1240,1240,1240,0
20231221,112500,17878711,1240,1240,1240,1240,0
20231221,112400,17878711,1240,1240,1240,1240,0
20231221,112300,17878711,1240,1240,1240,1240,0
20231221,112200,17878711,1240,1240,1240,1240,0
20231221,112100,17878711,1240,1240,1240,1240,0
20231221,112000,17878711,1240,1240,1240,1240,0
20231221,111900,17878711,1240,1240,1240,1240,18
20231221,111800,17856391,1240,1240,1240,1240,0
20231221,111700,17856391,1240,1240,1240,1240,0
20231221,111600,17856391,1240,1240,1240,1240,14
20231221,111500,17839031,1239,1239,1239,1239,0
20231221,111400,17839031,1239,1239,1239,1239,0
20231221,111300,17839031,1239,1239,1239,1239,0
20231221,111200,17839031,1239,1239,1239,1239,0
20231221,111100,17839031,1239,1239,1239,1239,0
20231221,111000,17839031,1239,1239,1239,1239,9
20231221,110900,17827880,1239,1239,1239,1239,0
20231221,110800,17827880,1239,1239,1239,1239,0
20231221,110700,17827880,1239,1239,1239,1239,1
20231221,110600,17826641,1232,1232,1232,1232,0
20231221,110500,17826641,1232,1232,1232,1232,0
20231221,110400,17826641,1232,1232,1232,1232,0
20231221,110300,17826641,1232,1232,1232,1232,0
20231221,110200,17826641,1232,1232,1232,1232,0
20231221,110100,17826641,1232,1232,1232,1232,0
20231221,110000,17826641,1232,1232,1232,1232,0
20231221,105900,17826641,1232,1232,1232,1232,0
20231221,105800,17826641,1232,1232,1232,1232,0
20231221,105700,17826641,1232,1232,1232,1232,0
20231221,105600,17826641,1232,1233,1233,1232,6
20231221,105500,17819244,1232,1239,1239,1232,5166
20231221,105400,11443301,1240,1240,1240,1240,0
20231221,105300,11443301,1240,1240,1240,1240,92
20231221,105200,11329221,1240,1245,1245,1240,1400
20231221,105100,9593066,1248,1248,1248,1248,0
20231221,105000,9593066,1248,1248,1248,1248,0
20231221,104900,9593066,1248,1248,1248,1248,0
20231221,104800,9593066,1248,1248,1248,1248,0
20231221,104700,9593066,1248,1248,1248,1248,0
20231221,104600,9593066,1248,1248,1248,1248,0
20231221,104500,9593066,1248,1248,1248,1248,0
20231221,104400,9593066,1248,1248,1248,1248,0
20231221,104300,9593066,1248,1248,1248,1248,0
20231221,104200,9593066,1248,1248,1248,1248,0
20231221,104100,9593066,1248,1248,1248,1248,0
20231221,104000,9593066,1248,1248,1248,1248,0
20231221,103900,9593066,1248,1248,1248,1248,0
20231221,103800,9593066,1248,1248,1248,1248,0
20231221,103700,9593066,1248,1248,1248,1248,1
20231221,103600,9591818,1245,1245,1245,1245,0
20231221,103500,9591818,1245,1245,1245,1245,0
20231221,103400,9591818,1245,1245,1245,1245,80
20231221,103300,9492218,1249,1249,1249,1249,0
20231221,103200,9492218,1249,1249,1249,1249,0
20231221,103100,9492218,1249,1249,1249,1249,0
20231221,103000,9492218,1249,1249,1249,1249,0
20231221,102900,9492218,1249,1249,1249,1249,0
20231221,102800,9492218,1249,1249,1249,1249,0
20231221,102700,9492218,1249,1249,1249,1249,0
20231221,102600,9492218,1249,1249,1249,1249,0
20231221,102500,9492218,1249,1249,1249,1249,0
20231221,102400,9492218,1249,1249,1249,1249,0
20231221,102300,9492218,1249,1249,1249,1249,0
20231221,102200,9492218,1249,1249,1249,1249,1
20231221,102100,9490969,1241,1241,1241,1241,0
20231221,102000,9490969,1241,1241,1241,1241,0
20231221,101900,9490969,1241,1243,1243,1241,57
20231221,101800,9420227,1248,1248,1248,1248,0
20231221,101700,9420227,1248,1248,1248,1248,0
20231221,101600,9420227,1248,1248,1248,1248,0
20231221,101500,9420227,1248,1248,1248,1248,0
20231221,101400,9420227,1248,1248,1248,1243,4
20231221,101300,9415241,1249,1249,1249,1249,0
20231221,101200,9415241,1249,1249,1249,1249,0
20231221,101100,9415241,1249,1249,1249,1249,1
20231221,101000,9413992,1241,1241,1241,1241,0
20231221,100900,9413992,1241,1241,1241,1241,0
20231221,100800,9413992,1241,1241,1241,1241,0
20231221,100700,9413992,1241,1241,1241,1241,0
20231221,100600,9413992,1241,1241,1241,1241,0
20231221,100500,9413992,1241,1241,1241,1241,0
20231221,100400,9413992,1241,1241,1241,1241,0
20231221,100300,9413992,1241,1241,1241,1241,0
20231221,100200,9413992,1241,1241,1241,1241,0
20231221,100100,9413992,1241,1241,1241,1241,0
20231221,100000,9413992,1241,1241,1241,1241,0
20231221,095900,9413992,1241,1241,1241,1241,0
20231221,095800,9413992,1241,1250,1250,1241,3
20231221,095700,9410259,1250,1243,1250,1243,5258
20231221,095600,2859544,1243,1243,1243,1243,0
20231221,095500,2859544,1243,1243,1243,1243,2
20231221,095400,2857058,1243,1243,1243,1243,0
20231221,095300,2857058,1243,1243,1243,1243,0
20231221,095200,2857058,1243,1243,1243,1243,0
20231221,095100,2857058,1243,1243,1243,1243,0
20231221,095000,2857058,1243,1243,1243,1243,0
20231221,094900,2857058,1243,1243,1243,1243,0
20231221,094800,2857058,1243,1243,1243,1243,1
20231221,094700,2855815,1244,1244,1244,1244,0
20231221,094600,2855815,1244,1244,1244,1244,0
20231221,094500,2855815,1244,1244,1244,1244,0
20231221,094400,2855815,1244,1244,1244,1244,1
20231221,094300,2854571,1247,1247,1247,1247,100
20231221,094200,2729871,1247,1247,1247,1247,0
20231221,094100,2729871,1247,1247,1247,1247,1
20231221,094000,2728624,1250,1250,1250,1250,0
20231221,093900,2728624,1250,1250,1250,1250,0
20231221,093800,2728624,1250,1250,1250,1250,0
20231221,093700,2728624,1250,1250,1250,1250,0
20231221,093600,2728624,1250,1250,1250,1250,0
20231221,093500,2728624,1250,1249,1250,1249,350
20231221,093400,2291207,1249,1249,1249,1249,1
20231221,093300,2289958,1249,1249,1249,1249,0
20231221,093200,2289958,1249,1249,1249,1249,0
20231221,093100,2289958,1249,1249,1249,1249,0
20231221,093000,2289958,1249,1244,1249,1244,13
20231221,092900,2273756,1244,1239,1244,1239,63
20231221,092800,2195685,1239,1240,1240,1239,191
20231221,092700,1958846,1240,1240,1240,1240,0
20231221,092600,1958846,1240,1240,1240,1240,0
20231221,092500,1958846,1240,1240,1240,1240,0
20231221,092400,1958846,1240,1240,1240,1240,0
20231221,092300,1958846,1240,1240,1240,1240,127
20231221,092200,1801366,1240,1240,1240,1240,1
20231221,092100,1800126,1239,1239,1239,1239,0
20231221,092000,1800126,1239,1239,1239,1239,389
20231221,091900,1318155,1238,1238,1238,1238,0
20231221,091800,1318155,1238,1238,1238,1238,0
20231221,091700,1318155,1238,1238,1238,1238,41
20231221,091600,1267397,1238,1238,1238,1238,0
20231221,091500,1267397,1238,1238,1238,1238,0
20231221,091400,1267397,1238,1238,1238,1238,100
20231221,091300,1143597,1238,1238,1238,1238,0
20231221,091200,1143597,1238,1238,1238,1238,0
20231221,091100,1143597,1238,1238,1238,1238,1
20231221,091000,1142359,1235,1235,1235,1235,0
20231221,090900,1142359,1235,1235,1235,1235,0
20231221,090800,1142359,1235,1235,1235,1235,0
20231221,090700,1142359,1235,1235,1235,1235,0
20231221,090600,1142359,1235,1235,1235,1235,0
20231221,090500,1142359,1235,1235,1235,1235,0
20231221,090400,1142359,1235,1235,1235,1235,417
20231221,090300,627364,1235,1235,1235,1235,1
20231221,090200,626129,1244,1244,1244,1244,1
20231221,090100,624885,1234,1239,1239,1234,323
20231221,090000,226164,1241,1244,1244,1241,182