KissMeData/204610/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,203100,678850767,1269,1269,1269,1269,7399
20231221,203000,678850767,1269,1269,1269,1269,0
20231221,202900,678850767,1269,1269,1269,1269,0
20231221,202800,678850767,1269,1269,1269,1269,0
20231221,202700,678850767,1269,1269,1269,1269,0
20231221,202600,678850767,1269,1269,1269,1269,0
20231221,202500,678850767,1269,1269,1269,1269,0
20231221,202400,678850767,1269,1269,1269,1269,0
20231221,202300,678850767,1269,1269,1269,1269,0
20231221,202200,678850767,1269,1269,1269,1269,0
20231221,202100,678850767,1269,1269,1269,1269,0
20231221,202000,678850767,1269,1269,1269,1269,0
20231221,201900,678850767,1269,1269,1269,1269,0
20231221,201800,678850767,1269,1269,1269,1269,0
20231221,201700,678850767,1269,1269,1269,1269,0
20231221,201600,678850767,1269,1269,1269,1269,0
20231221,201500,678850767,1269,1269,1269,1269,0
20231221,201400,678850767,1269,1269,1269,1269,0
20231221,201300,678850767,1269,1269,1269,1269,0
20231221,201200,678850767,1269,1269,1269,1269,0
20231221,201100,678850767,1269,1269,1269,1269,0
20231221,201000,678850767,1269,1269,1269,1269,0
20231221,200900,678850767,1269,1269,1269,1269,0
20231221,200800,678850767,1269,1269,1269,1269,0
20231221,200700,678850767,1269,1269,1269,1269,0
20231221,200600,678850767,1269,1269,1269,1269,0
20231221,200500,678850767,1269,1269,1269,1269,0
20231221,200400,678850767,1269,1269,1269,1269,0
20231221,200300,678850767,1269,1269,1269,1269,0
20231221,200200,678850767,1269,1269,1269,1269,0
20231221,200100,678850767,1269,1269,1269,1269,7399
20231221,200000,678850767,1269,1269,1269,1269,0
20231221,195900,678850767,1269,1269,1269,1269,0
20231221,195800,678850767,1269,1269,1269,1269,0
20231221,195700,678850767,1269,1269,1269,1269,0
20231221,195600,678850767,1269,1269,1269,1269,0
20231221,195500,678850767,1269,1269,1269,1269,0
20231221,195400,678850767,1269,1269,1269,1269,0
20231221,195300,678850767,1269,1269,1269,1269,0
20231221,195200,678850767,1269,1269,1269,1269,0
20231221,195100,678850767,1269,1269,1269,1269,0
20231221,195000,678850767,1269,1269,1269,1269,0
20231221,194900,678850767,1269,1269,1269,1269,0
20231221,194800,678850767,1269,1269,1269,1269,0
20231221,194700,678850767,1269,1269,1269,1269,0
20231221,194600,678850767,1269,1269,1269,1269,0
20231221,194500,678850767,1269,1269,1269,1269,0
20231221,194400,678850767,1269,1269,1269,1269,0
20231221,194300,678850767,1269,1269,1269,1269,0
20231221,194200,678850767,1269,1269,1269,1269,0
20231221,194100,678850767,1269,1269,1269,1269,0
20231221,194000,678850767,1269,1269,1269,1269,0
20231221,193900,678850767,1269,1269,1269,1269,0
20231221,193800,678850767,1269,1269,1269,1269,0
20231221,193700,678850767,1269,1269,1269,1269,0
20231221,193600,678850767,1269,1269,1269,1269,0
20231221,193500,678850767,1269,1269,1269,1269,0
20231221,193400,678850767,1269,1269,1269,1269,0
20231221,193300,678850767,1269,1269,1269,1269,0
20231221,193200,678850767,1269,1269,1269,1269,0
20231221,193100,678850767,1269,1269,1269,1269,7399
20231221,193000,678850767,1269,1269,1269,1269,0
20231221,192900,678850767,1269,1269,1269,1269,0
20231221,192800,678850767,1269,1269,1269,1269,0
20231221,192700,678850767,1269,1269,1269,1269,0
20231221,192600,678850767,1269,1269,1269,1269,0
20231221,192500,678850767,1269,1269,1269,1269,0
20231221,192400,678850767,1269,1269,1269,1269,0
20231221,192300,678850767,1269,1269,1269,1269,0
20231221,192200,678850767,1269,1269,1269,1269,0
20231221,192100,678850767,1269,1269,1269,1269,0
20231221,192000,678850767,1269,1269,1269,1269,0
20231221,191900,678850767,1269,1269,1269,1269,0
20231221,191800,678850767,1269,1269,1269,1269,0
20231221,191700,678850767,1269,1269,1269,1269,0
20231221,191600,678850767,1269,1269,1269,1269,0
20231221,191500,678850767,1269,1269,1269,1269,0
20231221,191400,678850767,1269,1269,1269,1269,0
20231221,191300,678850767,1269,1269,1269,1269,0
20231221,191200,678850767,1269,1269,1269,1269,0
20231221,191100,678850767,1269,1269,1269,1269,0
20231221,191000,678850767,1269,1269,1269,1269,0
20231221,190900,678850767,1269,1269,1269,1269,0
20231221,190800,678850767,1269,1269,1269,1269,0
20231221,190700,678850767,1269,1269,1269,1269,0
20231221,190600,678850767,1269,1269,1269,1269,0
20231221,190500,678850767,1269,1269,1269,1269,0
20231221,190400,678850767,1269,1269,1269,1269,0
20231221,190300,678850767,1269,1269,1269,1269,0
20231221,190200,678850767,1269,1269,1269,1269,0
20231221,190100,678850767,1269,1269,1269,1269,7399
20231221,190000,678850767,1269,1269,1269,1269,0
20231221,185900,678850767,1269,1269,1269,1269,0
20231221,185800,678850767,1269,1269,1269,1269,0
20231221,185700,678850767,1269,1269,1269,1269,0
20231221,185600,678850767,1269,1269,1269,1269,0
20231221,185500,678850767,1269,1269,1269,1269,0
20231221,185400,678850767,1269,1269,1269,1269,0
20231221,185300,678850767,1269,1269,1269,1269,0
20231221,185200,678850767,1269,1269,1269,1269,0
20231221,185100,678850767,1269,1269,1269,1269,0
20231221,185000,678850767,1269,1269,1269,1269,0
20231221,184900,678850767,1269,1269,1269,1269,0
20231221,184800,678850767,1269,1269,1269,1269,0
20231221,184700,678850767,1269,1269,1269,1269,0
20231221,184600,678850767,1269,1269,1269,1269,0
20231221,184500,678850767,1269,1269,1269,1269,0
20231221,184400,678850767,1269,1269,1269,1269,0
20231221,184300,678850767,1269,1269,1269,1269,0
20231221,184200,678850767,1269,1269,1269,1269,0
20231221,184100,678850767,1269,1269,1269,1269,0
20231221,184000,678850767,1269,1269,1269,1269,0
20231221,183900,678850767,1269,1269,1269,1269,0
20231221,183800,678850767,1269,1269,1269,1269,0
20231221,183700,678850767,1269,1269,1269,1269,0
20231221,183600,678850767,1269,1269,1269,1269,0
20231221,183500,678850767,1269,1269,1269,1269,0
20231221,183400,678850767,1269,1269,1269,1269,0
20231221,183300,678850767,1269,1269,1269,1269,0
20231221,183200,678850767,1269,1269,1269,1269,0
20231221,183100,678850767,1269,1269,1269,1269,7399
20231221,183000,678850767,1269,1269,1269,1269,0
20231221,182900,678850767,1269,1269,1269,1269,0
20231221,182800,678850767,1269,1269,1269,1269,0
20231221,182700,678850767,1269,1269,1269,1269,0
20231221,182600,678850767,1269,1269,1269,1269,0
20231221,182500,678850767,1269,1269,1269,1269,0
20231221,182400,678850767,1269,1269,1269,1269,0
20231221,182300,678850767,1269,1269,1269,1269,0
20231221,182200,678850767,1269,1269,1269,1269,0
20231221,182100,678850767,1269,1269,1269,1269,0
20231221,182000,678850767,1269,1269,1269,1269,0
20231221,181900,678850767,1269,1269,1269,1269,0
20231221,181800,678850767,1269,1269,1269,1269,0
20231221,181700,678850767,1269,1269,1269,1269,0
20231221,181600,678850767,1269,1269,1269,1269,0
20231221,181500,678850767,1269,1269,1269,1269,0
20231221,181400,678850767,1269,1269,1269,1269,0
20231221,181300,678850767,1269,1269,1269,1269,0
20231221,181200,678850767,1269,1269,1269,1269,0
20231221,181100,678850767,1269,1269,1269,1269,0
20231221,181000,678850767,1269,1269,1269,1269,0
20231221,180900,678850767,1269,1269,1269,1269,0
20231221,180800,678850767,1269,1269,1269,1269,0
20231221,180700,678850767,1269,1269,1269,1269,0
20231221,180600,678850767,1269,1269,1269,1269,0
20231221,180500,678850767,1269,1269,1269,1269,0
20231221,180400,678850767,1269,1269,1269,1269,0
20231221,180300,678850767,1269,1269,1269,1269,0
20231221,180200,678850767,1269,1269,1269,1269,0
20231221,180100,678850767,1269,1269,1269,1269,7399
20231221,180000,678850767,1269,1269,1269,1269,0
20231221,175900,678850767,1269,1269,1269,1269,0
20231221,175800,678850767,1269,1269,1269,1269,0
20231221,175700,678850767,1269,1269,1269,1269,0
20231221,175600,678850767,1269,1269,1269,1269,0
20231221,175500,678850767,1269,1269,1269,1269,0
20231221,175400,678850767,1269,1269,1269,1269,0
20231221,175300,678850767,1269,1269,1269,1269,0
20231221,175200,678850767,1269,1269,1269,1269,0
20231221,175100,678850767,1269,1269,1269,1269,0
20231221,175000,678850767,1269,1269,1269,1269,0
20231221,174900,678850767,1269,1269,1269,1269,0
20231221,174800,678850767,1269,1269,1269,1269,0
20231221,174700,678850767,1269,1269,1269,1269,0
20231221,174600,678850767,1269,1269,1269,1269,0
20231221,174500,678850767,1269,1269,1269,1269,0
20231221,174400,678850767,1269,1269,1269,1269,0
20231221,174300,678850767,1269,1269,1269,1269,0
20231221,174200,678850767,1269,1269,1269,1269,0
20231221,174100,678850767,1269,1269,1269,1269,0
20231221,174000,678850767,1269,1269,1269,1269,0
20231221,173900,678850767,1269,1269,1269,1269,0
20231221,173800,678850767,1269,1269,1269,1269,0
20231221,173700,678850767,1269,1269,1269,1269,0
20231221,173600,678850767,1269,1269,1269,1269,0
20231221,173500,678850767,1269,1269,1269,1269,0
20231221,173400,678850767,1269,1269,1269,1269,0
20231221,173300,678850767,1269,1269,1269,1269,0
20231221,173200,678850767,1269,1269,1269,1269,0
20231221,173100,678850767,1269,1269,1269,1269,7399
20231221,173000,678850767,1269,1269,1269,1269,0
20231221,172900,678850767,1269,1269,1269,1269,0
20231221,172800,678850767,1269,1269,1269,1269,0
20231221,172700,678850767,1269,1269,1269,1269,0
20231221,172600,678850767,1269,1269,1269,1269,0
20231221,172500,678850767,1269,1269,1269,1269,0
20231221,172400,678850767,1269,1269,1269,1269,0
20231221,172300,678850767,1269,1269,1269,1269,0
20231221,172200,678850767,1269,1269,1269,1269,0
20231221,172100,678850767,1269,1269,1269,1269,0
20231221,172000,678850767,1269,1269,1269,1269,0
20231221,171900,678850767,1269,1269,1269,1269,0
20231221,171800,678850767,1269,1269,1269,1269,0
20231221,171700,678850767,1269,1269,1269,1269,0
20231221,171600,678850767,1269,1269,1269,1269,0
20231221,171500,678850767,1269,1269,1269,1269,0
20231221,171400,678850767,1269,1269,1269,1269,0
20231221,171300,678850767,1269,1269,1269,1269,0
20231221,171200,678850767,1269,1269,1269,1269,0
20231221,171100,678850767,1269,1269,1269,1269,0
20231221,171000,678850767,1269,1269,1269,1269,0
20231221,170900,678850767,1269,1269,1269,1269,0
20231221,170800,678850767,1269,1269,1269,1269,0
20231221,170700,678850767,1269,1269,1269,1269,0
20231221,170600,678850767,1269,1269,1269,1269,0
20231221,170500,678850767,1269,1269,1269,1269,0
20231221,170400,678850767,1269,1269,1269,1269,0
20231221,170300,678850767,1269,1269,1269,1269,0
20231221,170200,678850767,1269,1269,1269,1269,0
20231221,170100,678850767,1269,1269,1269,1269,7399
20231221,170000,678850767,1269,1269,1269,1269,0
20231221,165900,678850767,1269,1269,1269,1269,0
20231221,165800,678850767,1269,1269,1269,1269,0
20231221,165700,678850767,1269,1269,1269,1269,0
20231221,165600,678850767,1269,1269,1269,1269,0
20231221,165500,678850767,1269,1269,1269,1269,0
20231221,165400,678850767,1269,1269,1269,1269,0
20231221,165300,678850767,1269,1269,1269,1269,0
20231221,165200,678850767,1269,1269,1269,1269,0
20231221,165100,678850767,1269,1269,1269,1269,0
20231221,165000,678850767,1269,1269,1269,1269,0
20231221,164900,678850767,1269,1269,1269,1269,0
20231221,164800,678850767,1269,1269,1269,1269,0
20231221,164700,678850767,1269,1269,1269,1269,0
20231221,164600,678850767,1269,1269,1269,1269,0
20231221,164500,678850767,1269,1269,1269,1269,0
20231221,164400,678850767,1269,1269,1269,1269,0
20231221,164300,678850767,1269,1269,1269,1269,0
20231221,164200,678850767,1269,1269,1269,1269,0
20231221,164100,678850767,1269,1269,1269,1269,0
20231221,164000,678850767,1269,1269,1269,1269,0
20231221,163900,678850767,1269,1269,1269,1269,0
20231221,163800,678850767,1269,1269,1269,1269,0
20231221,163700,678850767,1269,1269,1269,1269,0
20231221,163600,678850767,1269,1269,1269,1269,0
20231221,163500,678850767,1269,1269,1269,1269,0
20231221,163400,678850767,1269,1269,1269,1269,0
20231221,163300,678850767,1269,1269,1269,1269,0
20231221,163200,678850767,1269,1269,1269,1269,0
20231221,163100,678850767,1269,1269,1269,1269,7399
20231221,163000,678850767,1269,1269,1269,1269,0
20231221,162900,678850767,1269,1269,1269,1269,0
20231221,162800,678850767,1269,1269,1269,1269,0
20231221,162700,678850767,1269,1269,1269,1269,0
20231221,162600,678850767,1269,1269,1269,1269,0
20231221,162500,678850767,1269,1269,1269,1269,0
20231221,162400,678850767,1269,1269,1269,1269,0
20231221,162300,678850767,1269,1269,1269,1269,0
20231221,162200,678850767,1269,1269,1269,1269,0
20231221,162100,678850767,1269,1269,1269,1269,0
20231221,162000,678850767,1269,1269,1269,1269,0
20231221,161900,678850767,1269,1269,1269,1269,0
20231221,161800,678850767,1269,1269,1269,1269,0
20231221,161700,678850767,1269,1269,1269,1269,0
20231221,161600,678850767,1269,1269,1269,1269,0
20231221,161500,678850767,1269,1269,1269,1269,0
20231221,161400,678850767,1269,1269,1269,1269,0
20231221,161300,678850767,1269,1269,1269,1269,0
20231221,161200,678850767,1269,1269,1269,1269,0
20231221,161100,678850767,1269,1269,1269,1269,0
20231221,161000,678850767,1269,1269,1269,1269,0
20231221,160900,678850767,1269,1269,1269,1269,0
20231221,160800,678850767,1269,1269,1269,1269,0
20231221,160700,678850767,1269,1269,1269,1269,0
20231221,160600,678850767,1269,1269,1269,1269,0
20231221,160500,678850767,1269,1269,1269,1269,0
20231221,160400,678850767,1269,1269,1269,1269,0
20231221,160300,678850767,1269,1269,1269,1269,0
20231221,160200,678850767,1269,1269,1269,1269,0
20231221,160100,678850767,1269,1269,1269,1269,7399
20231221,160000,678850767,1269,1269,1269,1269,0
20231221,155900,678850767,1269,1269,1269,1269,0
20231221,155800,678850767,1269,1269,1269,1269,0
20231221,155700,678850767,1269,1269,1269,1269,0
20231221,155600,678850767,1269,1269,1269,1269,0
20231221,155500,678850767,1269,1269,1269,1269,0
20231221,155400,678850767,1269,1269,1269,1269,0
20231221,155300,678850767,1269,1269,1269,1269,0
20231221,155200,678850767,1269,1269,1269,1269,0
20231221,155100,678850767,1269,1269,1269,1269,0
20231221,155000,678850767,1269,1269,1269,1269,0
20231221,154900,678850767,1269,1269,1269,1269,0
20231221,154800,678850767,1269,1269,1269,1269,0
20231221,154700,678850767,1269,1269,1269,1269,0
20231221,154600,678850767,1269,1269,1269,1269,0
20231221,154500,678850767,1269,1269,1269,1269,0
20231221,154400,678850767,1269,1269,1269,1269,0
20231221,154300,678850767,1269,1269,1269,1269,0
20231221,154200,678850767,1269,1269,1269,1269,0
20231221,154100,678850767,1269,1269,1269,1269,0
20231221,154000,678850767,1269,1269,1269,1269,0
20231221,153900,678850767,1269,1269,1269,1269,0
20231221,153800,678850767,1269,1269,1269,1269,0
20231221,153700,678850767,1269,1269,1269,1269,0
20231221,153600,678850767,1269,1269,1269,1269,0
20231221,153500,678850767,1269,1269,1269,1269,0
20231221,153400,678850767,1269,1269,1269,1269,0
20231221,153300,678850767,1269,1269,1269,1269,0
20231221,153200,678850767,1269,1269,1269,1269,0
20231221,153100,678850767,1269,1269,1269,1269,7399
20231221,153000,678850767,1269,1269,1269,1269,7399
20231221,152900,669461436,1269,1269,1269,1269,0
20231221,152800,669461436,1269,1269,1269,1269,0
20231221,152700,669461436,1269,1269,1269,1269,0
20231221,152600,669461436,1269,1269,1269,1269,0
20231221,152500,669461436,1269,1269,1269,1269,0
20231221,152400,669461436,1269,1269,1269,1269,0
20231221,152300,669461436,1269,1269,1269,1269,0
20231221,152200,669461436,1269,1269,1269,1269,0
20231221,152100,669461436,1269,1269,1269,1269,0
20231221,152000,669461436,1269,1269,1269,1269,0
20231221,151900,669461436,1269,1265,1269,1264,213
20231221,151800,669191908,1265,1267,1267,1265,1153
20231221,151700,667731247,1269,1266,1269,1266,1960
20231221,151600,665245119,1265,1265,1265,1265,2053
20231221,151500,662648074,1263,1262,1263,1262,995
20231221,151400,661392213,1262,1262,1262,1261,5925
20231221,151300,653916788,1261,1261,1261,1261,4
20231221,151200,653911744,1261,1261,1261,1261,1321
20231221,151100,652245963,1261,1261,1262,1260,4866
20231221,151000,646112877,1261,1261,1262,1261,1292
20231221,150900,644483664,1261,1262,1262,1261,3742
20231221,150800,639763452,1262,1262,1262,1261,6561
20231221,150700,631487681,1262,1262,1262,1262,1470
20231221,150600,629632541,1262,1262,1262,1262,1399
20231221,150500,627867003,1263,1263,1263,1263,1015
20231221,150400,626585058,1263,1264,1264,1263,1733
20231221,150300,624396088,1264,1263,1264,1263,2016
20231221,150200,621849879,1263,1263,1263,1262,201
20231221,150100,621596017,1263,1263,1263,1263,643
20231221,150000,620783908,1263,1263,1263,1263,325
20231221,145900,620373433,1263,1263,1263,1263,0
20231221,145800,620373433,1263,1263,1263,1263,510
20231221,145700,619729303,1263,1262,1263,1262,522
20231221,145600,619070039,1262,1261,1262,1261,4599
20231221,145500,613268701,1261,1263,1263,1261,30818
20231221,145400,574374966,1263,1264,1264,1263,546
20231221,145300,573685348,1264,1264,1264,1264,1006
20231221,145200,572413764,1264,1264,1264,1264,813
20231221,145100,571386132,1265,1264,1265,1264,3713
20231221,145000,566692898,1265,1264,1265,1263,10001
20231221,144900,554054708,1265,1265,1265,1264,9
20231221,144800,554043330,1264,1265,1265,1264,27
20231221,144700,554009192,1265,1264,1265,1264,1165
20231221,144600,552536631,1263,1265,1265,1263,320
20231221,144500,552132281,1265,1264,1265,1264,1271
20231221,144400,550525736,1264,1264,1264,1264,651
20231221,144300,549702872,1264,1265,1265,1264,2536
20231221,144200,546496842,1264,1264,1264,1264,34
20231221,144100,546453866,1265,1264,1265,1264,87
20231221,144000,546343897,1265,1264,1265,1264,3185
20231221,143900,542318032,1265,1265,1265,1265,1
20231221,143800,542316767,1265,1265,1265,1265,0
20231221,143700,542316767,1265,1265,1265,1265,50
20231221,143600,542253517,1264,1264,1264,1264,3108
20231221,143500,538325005,1264,1264,1264,1264,2650
20231221,143400,534975405,1264,1264,1264,1264,189
20231221,143300,534736509,1264,1266,1266,1263,36413
20231221,143200,488687365,1266,1266,1266,1266,14
20231221,143100,488669641,1266,1265,1266,1265,351
20231221,143000,488225575,1266,1266,1266,1266,1
20231221,142900,488224309,1266,1266,1266,1266,51
20231221,142800,488159743,1266,1266,1266,1266,102
20231221,142700,488030611,1266,1266,1266,1266,122
20231221,142600,487876159,1266,1266,1266,1266,231
20231221,142500,487583713,1266,1266,1266,1265,1032
20231221,142400,486277801,1266,1266,1266,1266,488
20231221,142300,485659993,1266,1266,1266,1266,319
20231221,142200,485256139,1266,1266,1266,1266,0
20231221,142100,485256139,1266,1267,1267,1266,21
20231221,142000,485229552,1265,1265,1265,1265,33
20231221,141900,485187807,1267,1267,1267,1267,1
20231221,141800,485186540,1266,1266,1267,1266,111
20231221,141700,485046013,1266,1266,1266,1266,4204
20231221,141600,479723749,1267,1267,1267,1267,50
20231221,141500,479660399,1267,1266,1267,1266,328
20231221,141400,479245150,1267,1266,1267,1265,1119
20231221,141300,477828674,1266,1267,1267,1266,1003
20231221,141200,476558873,1267,1269,1269,1267,230
20231221,141100,476267451,1267,1269,1269,1267,5052
20231221,141000,469864567,1269,1269,1269,1268,396
20231221,140900,469362436,1268,1268,1268,1268,812
20231221,140800,468332820,1268,1268,1268,1267,501
20231221,140700,467697752,1268,1268,1268,1268,400
20231221,140600,467190552,1268,1268,1268,1268,4
20231221,140500,467185480,1267,1267,1267,1267,1734
20231221,140400,464988502,1267,1267,1267,1267,0
20231221,140300,464988502,1267,1267,1267,1267,33
20231221,140200,464946691,1267,1267,1267,1267,0
20231221,140100,464946691,1267,1267,1267,1267,0
20231221,140000,464946691,1267,1267,1267,1267,1
20231221,135900,464945424,1266,1267,1267,1266,607
20231221,135800,464176955,1267,1266,1267,1266,1001
20231221,135700,462909688,1266,1266,1266,1266,0
20231221,135600,462909688,1266,1266,1266,1266,993
20231221,135500,461652550,1267,1267,1267,1267,0
20231221,135400,461652550,1267,1267,1267,1267,500
20231221,135300,461019050,1267,1267,1267,1267,158
20231221,135200,460818864,1267,1267,1267,1267,102
20231221,135100,460689630,1267,1268,1268,1267,49
20231221,135000,460627545,1267,1267,1267,1267,0
20231221,134900,460627545,1267,1267,1267,1267,0
20231221,134800,460627545,1267,1267,1267,1267,30
20231221,134700,460589535,1268,1267,1268,1267,21
20231221,134600,460562908,1266,1266,1266,1266,0
20231221,134500,460562908,1266,1266,1266,1266,300
20231221,134400,460183108,1268,1268,1268,1268,0
20231221,134300,460183108,1268,1268,1268,1268,0
20231221,134200,460183108,1268,1268,1268,1268,10
20231221,134100,460170428,1266,1266,1266,1266,0
20231221,134000,460170428,1266,1266,1266,1266,1121
20231221,133900,458751242,1266,1266,1266,1266,0
20231221,133800,458751242,1266,1267,1267,1266,1932
20231221,133700,456305220,1267,1267,1267,1267,0
20231221,133600,456305220,1267,1267,1267,1267,1
20231221,133500,456303953,1267,1267,1267,1267,0
20231221,133400,456303953,1267,1267,1267,1267,0
20231221,133300,456303953,1267,1267,1267,1267,1803
20231221,133200,454019552,1267,1268,1268,1267,346
20231221,133100,453580853,1268,1267,1268,1266,3254
20231221,133000,449457490,1267,1267,1267,1267,355
20231221,132900,449007705,1267,1267,1267,1267,490
20231221,132800,448386875,1267,1266,1267,1265,2819
20231221,132700,444818145,1267,1267,1267,1267,4208
20231221,132600,439486609,1268,1268,1268,1268,0
20231221,132500,439486609,1268,1267,1268,1267,1165
20231221,132400,438009462,1267,1267,1267,1267,0
20231221,132300,438009462,1267,1268,1268,1267,1506
20231221,132200,436101355,1268,1267,1268,1267,501
20231221,132100,435466587,1268,1268,1268,1268,1277
20231221,132000,433847351,1269,1269,1269,1269,10
20231221,131900,433834661,1270,1268,1270,1268,17
20231221,131800,433813103,1269,1269,1269,1269,0
20231221,131700,433813103,1269,1269,1269,1269,0
20231221,131600,433813103,1269,1269,1269,1269,0
20231221,131500,433813103,1269,1269,1269,1269,294
20231221,131400,433440017,1270,1270,1270,1270,1
20231221,131300,433438747,1270,1270,1270,1270,0
20231221,131200,433438747,1270,1270,1270,1270,1
20231221,131100,433437477,1269,1269,1269,1269,10
20231221,131000,433424787,1269,1269,1269,1269,1118
20231221,130900,432006045,1269,1269,1269,1269,6
20231221,130800,431998431,1270,1268,1270,1268,2
20231221,130700,431995893,1270,1269,1270,1269,87
20231221,130600,431885412,1268,1268,1268,1268,29
20231221,130500,431848640,1268,1268,1268,1268,100
20231221,130400,431721840,1269,1269,1269,1269,1
20231221,130300,431720571,1268,1268,1268,1268,394
20231221,130200,431220979,1268,1268,1269,1268,1502
20231221,130100,429316442,1267,1268,1268,1267,1101
20231221,130000,427921375,1267,1267,1267,1267,0
20231221,125900,427921375,1267,1267,1267,1267,600
20231221,125800,427161175,1267,1267,1267,1267,80
20231221,125700,427059815,1266,1266,1266,1266,287
20231221,125600,426696473,1267,1267,1267,1267,22
20231221,125500,426668599,1267,1267,1267,1267,271
20231221,125400,426325242,1267,1267,1267,1267,0
20231221,125300,426325242,1267,1267,1267,1267,164
20231221,125200,426117454,1267,1267,1267,1267,68
20231221,125100,426031298,1267,1266,1267,1266,3203
20231221,125000,421976299,1266,1266,1266,1266,0
20231221,124900,421976299,1266,1267,1267,1265,814
20231221,124800,420945463,1265,1267,1267,1265,10
20231221,124700,420932795,1267,1266,1267,1266,691
20231221,124600,420057489,1266,1267,1267,1266,1325
20231221,124500,418380038,1266,1266,1266,1266,211
20231221,124400,418112912,1267,1267,1267,1267,4767
20231221,124300,412073123,1268,1268,1268,1268,1010
20231221,124200,410792443,1268,1268,1268,1268,450
20231221,124100,410221843,1268,1268,1268,1268,2565
20231221,124000,406969423,1269,1269,1269,1269,2
20231221,123900,406966885,1269,1268,1269,1268,2
20231221,123800,406964348,1269,1269,1269,1269,0
20231221,123700,406964348,1269,1269,1269,1269,160
20231221,123600,406761308,1268,1268,1268,1268,148
20231221,123500,406573644,1268,1268,1268,1268,0
20231221,123400,406573644,1268,1268,1268,1268,0
20231221,123300,406573644,1268,1269,1269,1268,2
20231221,123200,406571107,1269,1269,1269,1269,1
20231221,123100,406569838,1268,1269,1269,1268,3008
20231221,123000,402754686,1269,1269,1269,1269,100
20231221,122900,402627786,1268,1269,1269,1268,54
20231221,122800,402559309,1269,1269,1269,1269,70
20231221,122700,402470479,1269,1269,1269,1269,33
20231221,122600,402428602,1268,1268,1268,1268,243
20231221,122500,402120478,1268,1268,1268,1268,0
20231221,122400,402120478,1268,1268,1268,1268,0
20231221,122300,402120478,1268,1268,1268,1268,0
20231221,122200,402120478,1268,1268,1268,1268,544
20231221,122100,401430686,1268,1268,1268,1267,7603
20231221,122000,391790568,1268,1268,1268,1268,97
20231221,121900,391667572,1266,1266,1266,1266,1181
20231221,121800,390172426,1266,1266,1266,1266,0
20231221,121700,390172426,1266,1266,1266,1266,6383
20231221,121600,382091548,1266,1266,1267,1266,10617
20231221,121500,368649326,1266,1268,1268,1266,14630
20231221,121400,350113340,1268,1268,1268,1268,7
20231221,121300,350104464,1268,1269,1269,1268,1500
20231221,121200,348201951,1269,1270,1270,1269,343
20231221,121100,347766664,1270,1270,1270,1270,4
20231221,121000,347761584,1270,1270,1270,1270,5109
20231221,120900,341273154,1271,1271,1271,1271,0
20231221,120800,341273154,1271,1271,1271,1271,487
20231221,120700,340654177,1271,1271,1271,1271,1513
20231221,120600,338731154,1271,1271,1271,1271,2
20231221,120500,338728612,1271,1271,1271,1271,50
20231221,120400,338665062,1271,1271,1271,1271,0
20231221,120300,338665062,1271,1271,1271,1271,0
20231221,120200,338665062,1271,1271,1271,1271,101
20231221,120100,338536691,1270,1270,1270,1270,0
20231221,120000,338536691,1270,1270,1270,1270,0
20231221,115900,338536691,1270,1269,1270,1269,115
20231221,115800,338390716,1270,1270,1270,1270,0
20231221,115700,338390716,1270,1270,1270,1270,46
20231221,115600,338332296,1270,1269,1270,1269,503
20231221,115500,337693489,1269,1269,1269,1269,870
20231221,115400,336589459,1269,1269,1270,1269,1233
20231221,115300,335023782,1269,1269,1269,1269,0
20231221,115200,335023782,1269,1269,1269,1269,0
20231221,115100,335023782,1269,1269,1269,1269,0
20231221,115000,335023782,1269,1269,1269,1269,0
20231221,114900,335023782,1269,1269,1269,1269,630
20231221,114800,334224312,1268,1270,1270,1268,13000
20231221,114700,317733077,1269,1269,1269,1269,1
20231221,114600,317731808,1269,1269,1269,1269,26
20231221,114500,317698814,1269,1269,1269,1269,13
20231221,114400,317682317,1270,1270,1270,1270,500
20231221,114300,317047317,1269,1269,1269,1269,0
20231221,114200,317047317,1269,1269,1269,1269,202
20231221,114100,316790979,1270,1270,1270,1269,82
20231221,114000,316686863,1269,1269,1269,1269,0
20231221,113900,316686863,1269,1269,1269,1269,365
20231221,113800,316223678,1270,1270,1270,1270,0
20231221,113700,316223678,1270,1270,1270,1270,1103
20231221,113600,314822868,1270,1270,1270,1270,1
20231221,113500,314821598,1270,1270,1270,1270,1106
20231221,113400,313416978,1271,1271,1271,1271,1
20231221,113300,313415707,1270,1270,1270,1270,997
20231221,113200,312149517,1270,1271,1271,1270,183
20231221,113100,311917029,1272,1272,1272,1272,0
20231221,113000,311917029,1272,1272,1272,1272,0
20231221,112900,311917029,1272,1272,1272,1272,0
20231221,112800,311917029,1272,1272,1272,1272,0
20231221,112700,311917029,1272,1270,1272,1270,731
20231221,112600,310987386,1269,1269,1269,1269,0
20231221,112500,310987386,1269,1269,1269,1269,79
20231221,112400,310887135,1271,1271,1272,1268,3109
20231221,112300,306942247,1273,1273,1273,1273,0
20231221,112200,306942247,1273,1271,1273,1271,36
20231221,112100,306896489,1273,1273,1273,1273,0
20231221,112000,306896489,1273,1272,1273,1271,731
20231221,111900,305966993,1273,1273,1273,1273,0
20231221,111800,305966993,1273,1272,1273,1272,3011
20231221,111700,302136397,1272,1271,1272,1271,1217
20231221,111600,300588989,1271,1270,1271,1270,447
20231221,111500,300021298,1268,1269,1269,1268,700
20231221,111400,299133697,1270,1270,1270,1270,0
20231221,111300,299133697,1270,1267,1270,1267,23
20231221,111200,299104550,1270,1270,1270,1270,522
20231221,111100,298441610,1270,1269,1270,1267,262
20231221,111000,298109112,1269,1269,1269,1269,335
20231221,110900,297683997,1270,1270,1270,1270,0
20231221,110800,297683997,1270,1270,1270,1270,0
20231221,110700,297683997,1270,1269,1270,1269,666
20231221,110600,296838802,1269,1269,1269,1269,15
20231221,110500,296819767,1269,1268,1269,1268,212
20231221,110400,296550899,1268,1268,1268,1268,1
20231221,110300,296549631,1268,1267,1268,1267,146
20231221,110200,296364648,1266,1268,1268,1266,334
20231221,110100,295941742,1268,1268,1268,1268,0
20231221,110000,295941742,1268,1266,1268,1266,41
20231221,105900,295889834,1266,1266,1266,1265,808
20231221,105800,294866912,1265,1265,1265,1265,6
20231221,105700,294859322,1266,1266,1266,1266,6198
20231221,105600,287012654,1266,1267,1267,1266,5824
20231221,105500,279639420,1267,1267,1267,1267,50
20231221,105400,279576070,1267,1266,1267,1266,815
20231221,105300,278543479,1266,1268,1268,1266,12715
20231221,105200,262431434,1270,1270,1270,1270,0
20231221,105100,262431434,1270,1269,1270,1268,112
20231221,105000,262289346,1269,1268,1269,1268,15
20231221,104900,262270325,1268,1268,1268,1268,852
20231221,104800,261189989,1268,1268,1270,1268,10221
20231221,104700,248229653,1268,1269,1269,1268,7392
20231221,104600,238853562,1269,1268,1269,1268,880
20231221,104500,237737545,1268,1268,1268,1268,0
20231221,104400,237737545,1268,1268,1268,1268,88
20231221,104300,237625961,1268,1267,1268,1267,3588
20231221,104200,233077720,1267,1267,1267,1267,1200
20231221,104100,231557320,1267,1267,1267,1266,2501
20231221,104000,228390598,1267,1268,1268,1267,4557
20231221,103900,222616179,1268,1267,1268,1267,28
20231221,103800,222580693,1268,1268,1268,1267,3177
20231221,103700,218555333,1267,1268,1268,1267,410
20231221,103600,218035853,1268,1268,1268,1268,6
20231221,103500,218028245,1268,1268,1268,1268,1810
20231221,103400,215733165,1268,1270,1270,1268,13976
20231221,103300,198000844,1270,1270,1270,1270,1138
20231221,103200,196555584,1271,1271,1271,1271,0
20231221,103100,196555584,1271,1271,1271,1271,0
20231221,103000,196555584,1271,1271,1271,1271,10
20231221,102900,196542874,1271,1271,1271,1271,380
20231221,102800,196059894,1271,1271,1271,1270,2337
20231221,102700,193091592,1271,1271,1271,1271,0
20231221,102600,193091592,1271,1271,1271,1271,0
20231221,102500,193091592,1271,1271,1271,1271,4811
20231221,102400,186976811,1271,1271,1271,1271,10
20231221,102300,186964101,1271,1272,1272,1271,1561
20231221,102200,184980050,1272,1272,1272,1272,24
20231221,102100,184949522,1272,1272,1272,1272,50
20231221,102000,184885922,1271,1271,1271,1271,280
20231221,101900,184530042,1271,1271,1271,1271,262
20231221,101800,184197040,1271,1271,1271,1271,400
20231221,101700,183688640,1271,1271,1271,1271,1910
20231221,101600,181261030,1272,1270,1272,1270,591
20231221,101500,180510368,1270,1271,1271,1270,424
20231221,101400,179971538,1271,1271,1271,1271,0
20231221,101300,179971538,1271,1271,1271,1271,622
20231221,101200,179180976,1272,1272,1272,1272,362
20231221,101100,178720512,1271,1271,1271,1271,0
20231221,101000,178720512,1271,1271,1271,1271,747
20231221,100900,177771075,1270,1270,1270,1270,4944
20231221,100800,171492195,1270,1270,1270,1270,100
20231221,100700,171365195,1270,1270,1270,1269,475
20231221,100600,170762114,1270,1270,1270,1270,1104
20231221,100500,169360034,1269,1269,1270,1269,5821
20231221,100400,161972104,1269,1269,1269,1269,100
20231221,100300,161845204,1270,1269,1270,1269,439
20231221,100200,161288077,1269,1271,1271,1269,1010
20231221,100100,160004578,1271,1269,1271,1269,988
20231221,100000,158749804,1269,1271,1271,1269,7215
20231221,095900,149593583,1272,1272,1272,1272,614
20231221,095800,148812575,1272,1272,1272,1272,586
20231221,095700,148067183,1271,1276,1276,1271,282
20231221,095600,147708505,1277,1272,1277,1272,2495
20231221,095500,144529805,1271,1271,1271,1271,0
20231221,095400,144529805,1271,1269,1271,1269,1799
20231221,095300,142246870,1268,1269,1269,1268,2148
20231221,095200,139521066,1269,1270,1270,1269,5160
20231221,095100,132972154,1271,1272,1272,1271,51
20231221,095000,132907283,1272,1272,1272,1272,0
20231221,094900,132907283,1272,1271,1272,1271,87
20231221,094800,132796678,1270,1273,1273,1270,712
20231221,094700,131892400,1273,1271,1273,1271,1002
20231221,094600,130617439,1270,1270,1272,1270,2810
20231221,094500,127048709,1270,1272,1272,1270,7842
20231221,094400,117086840,1271,1271,1271,1271,0
20231221,094300,117086840,1271,1271,1271,1271,623
20231221,094200,116295007,1271,1270,1271,1270,2564
20231221,094100,113037727,1271,1270,1271,1270,600
20231221,094000,112275627,1270,1272,1272,1270,5743
20231221,093900,104976174,1274,1274,1274,1274,2
20231221,093800,104973626,1274,1274,1274,1274,19
20231221,093700,104949420,1274,1273,1274,1271,249
20231221,093600,104632309,1273,1272,1274,1272,1572
20231221,093500,102631034,1272,1272,1273,1272,1697
20231221,093400,100472449,1272,1272,1272,1272,505
20231221,093300,99830089,1272,1272,1272,1272,568
20231221,093200,99107593,1272,1272,1272,1272,0
20231221,093100,99107593,1272,1273,1273,1272,6
20231221,093000,99099960,1273,1270,1273,1270,643
20231221,092900,98281855,1270,1272,1272,1270,919
20231221,092800,97112889,1272,1269,1272,1269,796
20231221,092700,96101860,1267,1272,1272,1267,12691
20231221,092600,80005268,1272,1273,1273,1272,550
20231221,092500,79305168,1273,1273,1273,1273,149
20231221,092400,79115491,1273,1273,1273,1273,1666
20231221,092300,76994673,1275,1274,1275,1274,1600
20231221,092200,74955797,1275,1275,1275,1275,101
20231221,092100,74827022,1274,1274,1274,1274,666
20231221,092000,73978538,1273,1272,1273,1272,559
20231221,091900,73267437,1272,1272,1273,1272,1462
20231221,091800,71407211,1272,1271,1272,1271,1257
20231221,091700,69808626,1271,1271,1271,1271,1562
20231221,091600,67823324,1271,1271,1271,1271,1205
20231221,091500,66291769,1272,1272,1272,1272,60
20231221,091400,66215449,1272,1272,1272,1272,200
20231221,091300,65961049,1270,1270,1270,1270,1340
20231221,091200,64259249,1270,1269,1270,1269,942
20231221,091100,63063801,1269,1272,1272,1269,612
20231221,091000,62287051,1272,1269,1272,1269,510
20231221,090900,61638691,1272,1272,1272,1272,0
20231221,090800,61638691,1272,1270,1272,1270,2068
20231221,090700,59009773,1267,1268,1268,1267,225
20231221,090600,58724608,1268,1265,1268,1264,4729
20231221,090500,52746308,1263,1264,1264,1263,3934
20231221,090400,47775460,1264,1272,1272,1263,2921
20231221,090300,44074449,1266,1266,1266,1266,1531
20231221,090200,42136203,1266,1270,1270,1266,3224
20231221,090100,38044865,1269,1276,1276,1267,15625
20231221,090000,18208801,1276,1278,1278,1273,14131