KissMeData/222420/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,203700,102195225,1561,1561,1561,1561,321
20231221,203600,102195225,1561,1561,1561,1561,0
20231221,203500,102195225,1561,1561,1561,1561,0
20231221,203400,102195225,1561,1561,1561,1561,0
20231221,203300,102195225,1561,1561,1561,1561,0
20231221,203200,102195225,1561,1561,1561,1561,0
20231221,203100,102195225,1561,1561,1561,1561,0
20231221,203000,102195225,1561,1561,1561,1561,0
20231221,202900,102195225,1561,1561,1561,1561,0
20231221,202800,102195225,1561,1561,1561,1561,0
20231221,202700,102195225,1561,1561,1561,1561,0
20231221,202600,102195225,1561,1561,1561,1561,0
20231221,202500,102195225,1561,1561,1561,1561,0
20231221,202400,102195225,1561,1561,1561,1561,0
20231221,202300,102195225,1561,1561,1561,1561,0
20231221,202200,102195225,1561,1561,1561,1561,0
20231221,202100,102195225,1561,1561,1561,1561,0
20231221,202000,102195225,1561,1561,1561,1561,0
20231221,201900,102195225,1561,1561,1561,1561,0
20231221,201800,102195225,1561,1561,1561,1561,0
20231221,201700,102195225,1561,1561,1561,1561,0
20231221,201600,102195225,1561,1561,1561,1561,0
20231221,201500,102195225,1561,1561,1561,1561,0
20231221,201400,102195225,1561,1561,1561,1561,0
20231221,201300,102195225,1561,1561,1561,1561,0
20231221,201200,102195225,1561,1561,1561,1561,0
20231221,201100,102195225,1561,1561,1561,1561,0
20231221,201000,102195225,1561,1561,1561,1561,0
20231221,200900,102195225,1561,1561,1561,1561,0
20231221,200800,102195225,1561,1561,1561,1561,0
20231221,200700,102195225,1561,1561,1561,1561,321
20231221,200600,102195225,1561,1561,1561,1561,0
20231221,200500,102195225,1561,1561,1561,1561,0
20231221,200400,102195225,1561,1561,1561,1561,0
20231221,200300,102195225,1561,1561,1561,1561,0
20231221,200200,102195225,1561,1561,1561,1561,0
20231221,200100,102195225,1561,1561,1561,1561,0
20231221,200000,102195225,1561,1561,1561,1561,0
20231221,195900,102195225,1561,1561,1561,1561,0
20231221,195800,102195225,1561,1561,1561,1561,0
20231221,195700,102195225,1561,1561,1561,1561,0
20231221,195600,102195225,1561,1561,1561,1561,0
20231221,195500,102195225,1561,1561,1561,1561,0
20231221,195400,102195225,1561,1561,1561,1561,0
20231221,195300,102195225,1561,1561,1561,1561,0
20231221,195200,102195225,1561,1561,1561,1561,0
20231221,195100,102195225,1561,1561,1561,1561,0
20231221,195000,102195225,1561,1561,1561,1561,0
20231221,194900,102195225,1561,1561,1561,1561,0
20231221,194800,102195225,1561,1561,1561,1561,0
20231221,194700,102195225,1561,1561,1561,1561,0
20231221,194600,102195225,1561,1561,1561,1561,0
20231221,194500,102195225,1561,1561,1561,1561,0
20231221,194400,102195225,1561,1561,1561,1561,0
20231221,194300,102195225,1561,1561,1561,1561,0
20231221,194200,102195225,1561,1561,1561,1561,0
20231221,194100,102195225,1561,1561,1561,1561,0
20231221,194000,102195225,1561,1561,1561,1561,0
20231221,193900,102195225,1561,1561,1561,1561,0
20231221,193800,102195225,1561,1561,1561,1561,0
20231221,193700,102195225,1561,1561,1561,1561,321
20231221,193600,102195225,1561,1561,1561,1561,0
20231221,193500,102195225,1561,1561,1561,1561,0
20231221,193400,102195225,1561,1561,1561,1561,0
20231221,193300,102195225,1561,1561,1561,1561,0
20231221,193200,102195225,1561,1561,1561,1561,0
20231221,193100,102195225,1561,1561,1561,1561,0
20231221,193000,102195225,1561,1561,1561,1561,0
20231221,192900,102195225,1561,1561,1561,1561,0
20231221,192800,102195225,1561,1561,1561,1561,0
20231221,192700,102195225,1561,1561,1561,1561,0
20231221,192600,102195225,1561,1561,1561,1561,0
20231221,192500,102195225,1561,1561,1561,1561,0
20231221,192400,102195225,1561,1561,1561,1561,0
20231221,192300,102195225,1561,1561,1561,1561,0
20231221,192200,102195225,1561,1561,1561,1561,0
20231221,192100,102195225,1561,1561,1561,1561,0
20231221,192000,102195225,1561,1561,1561,1561,0
20231221,191900,102195225,1561,1561,1561,1561,0
20231221,191800,102195225,1561,1561,1561,1561,0
20231221,191700,102195225,1561,1561,1561,1561,0
20231221,191600,102195225,1561,1561,1561,1561,0
20231221,191500,102195225,1561,1561,1561,1561,0
20231221,191400,102195225,1561,1561,1561,1561,0
20231221,191300,102195225,1561,1561,1561,1561,0
20231221,191200,102195225,1561,1561,1561,1561,0
20231221,191100,102195225,1561,1561,1561,1561,0
20231221,191000,102195225,1561,1561,1561,1561,0
20231221,190900,102195225,1561,1561,1561,1561,0
20231221,190800,102195225,1561,1561,1561,1561,0
20231221,190700,102195225,1561,1561,1561,1561,321
20231221,190600,102195225,1561,1561,1561,1561,0
20231221,190500,102195225,1561,1561,1561,1561,0
20231221,190400,102195225,1561,1561,1561,1561,0
20231221,190300,102195225,1561,1561,1561,1561,0
20231221,190200,102195225,1561,1561,1561,1561,0
20231221,190100,102195225,1561,1561,1561,1561,0
20231221,190000,102195225,1561,1561,1561,1561,0
20231221,185900,102195225,1561,1561,1561,1561,0
20231221,185800,102195225,1561,1561,1561,1561,0
20231221,185700,102195225,1561,1561,1561,1561,0
20231221,185600,102195225,1561,1561,1561,1561,0
20231221,185500,102195225,1561,1561,1561,1561,0
20231221,185400,102195225,1561,1561,1561,1561,0
20231221,185300,102195225,1561,1561,1561,1561,0
20231221,185200,102195225,1561,1561,1561,1561,0
20231221,185100,102195225,1561,1561,1561,1561,0
20231221,185000,102195225,1561,1561,1561,1561,0
20231221,184900,102195225,1561,1561,1561,1561,0
20231221,184800,102195225,1561,1561,1561,1561,0
20231221,184700,102195225,1561,1561,1561,1561,0
20231221,184600,102195225,1561,1561,1561,1561,0
20231221,184500,102195225,1561,1561,1561,1561,0
20231221,184400,102195225,1561,1561,1561,1561,0
20231221,184300,102195225,1561,1561,1561,1561,0
20231221,184200,102195225,1561,1561,1561,1561,0
20231221,184100,102195225,1561,1561,1561,1561,0
20231221,184000,102195225,1561,1561,1561,1561,0
20231221,183900,102195225,1561,1561,1561,1561,0
20231221,183800,102195225,1561,1561,1561,1561,0
20231221,183700,102195225,1561,1561,1561,1561,321
20231221,183600,102195225,1561,1561,1561,1561,0
20231221,183500,102195225,1561,1561,1561,1561,0
20231221,183400,102195225,1561,1561,1561,1561,0
20231221,183300,102195225,1561,1561,1561,1561,0
20231221,183200,102195225,1561,1561,1561,1561,0
20231221,183100,102195225,1561,1561,1561,1561,0
20231221,183000,102195225,1561,1561,1561,1561,0
20231221,182900,102195225,1561,1561,1561,1561,0
20231221,182800,102195225,1561,1561,1561,1561,0
20231221,182700,102195225,1561,1561,1561,1561,0
20231221,182600,102195225,1561,1561,1561,1561,0
20231221,182500,102195225,1561,1561,1561,1561,0
20231221,182400,102195225,1561,1561,1561,1561,0
20231221,182300,102195225,1561,1561,1561,1561,0
20231221,182200,102195225,1561,1561,1561,1561,0
20231221,182100,102195225,1561,1561,1561,1561,0
20231221,182000,102195225,1561,1561,1561,1561,0
20231221,181900,102195225,1561,1561,1561,1561,0
20231221,181800,102195225,1561,1561,1561,1561,0
20231221,181700,102195225,1561,1561,1561,1561,0
20231221,181600,102195225,1561,1561,1561,1561,0
20231221,181500,102195225,1561,1561,1561,1561,0
20231221,181400,102195225,1561,1561,1561,1561,0
20231221,181300,102195225,1561,1561,1561,1561,0
20231221,181200,102195225,1561,1561,1561,1561,0
20231221,181100,102195225,1561,1561,1561,1561,0
20231221,181000,102195225,1561,1561,1561,1561,0
20231221,180900,102195225,1561,1561,1561,1561,0
20231221,180800,102195225,1561,1561,1561,1561,0
20231221,180700,102195225,1561,1561,1561,1561,321
20231221,180600,102195225,1561,1561,1561,1561,0
20231221,180500,102195225,1561,1561,1561,1561,0
20231221,180400,102195225,1561,1561,1561,1561,0
20231221,180300,102195225,1561,1561,1561,1561,0
20231221,180200,102195225,1561,1561,1561,1561,0
20231221,180100,102195225,1561,1561,1561,1561,0
20231221,180000,102195225,1561,1561,1561,1561,0
20231221,175900,102195225,1561,1561,1561,1561,0
20231221,175800,102195225,1561,1561,1561,1561,0
20231221,175700,102195225,1561,1561,1561,1561,0
20231221,175600,102195225,1561,1561,1561,1561,0
20231221,175500,102195225,1561,1561,1561,1561,0
20231221,175400,102195225,1561,1561,1561,1561,0
20231221,175300,102195225,1561,1561,1561,1561,0
20231221,175200,102195225,1561,1561,1561,1561,0
20231221,175100,102195225,1561,1561,1561,1561,0
20231221,175000,102195225,1561,1561,1561,1561,0
20231221,174900,102195225,1561,1561,1561,1561,0
20231221,174800,102195225,1561,1561,1561,1561,0
20231221,174700,102195225,1561,1561,1561,1561,0
20231221,174600,102195225,1561,1561,1561,1561,0
20231221,174500,102195225,1561,1561,1561,1561,0
20231221,174400,102195225,1561,1561,1561,1561,0
20231221,174300,102195225,1561,1561,1561,1561,0
20231221,174200,102195225,1561,1561,1561,1561,0
20231221,174100,102195225,1561,1561,1561,1561,0
20231221,174000,102195225,1561,1561,1561,1561,0
20231221,173900,102195225,1561,1561,1561,1561,0
20231221,173800,102195225,1561,1561,1561,1561,0
20231221,173700,102195225,1561,1561,1561,1561,321
20231221,173600,102195225,1561,1561,1561,1561,0
20231221,173500,102195225,1561,1561,1561,1561,0
20231221,173400,102195225,1561,1561,1561,1561,0
20231221,173300,102195225,1561,1561,1561,1561,0
20231221,173200,102195225,1561,1561,1561,1561,0
20231221,173100,102195225,1561,1561,1561,1561,0
20231221,173000,102195225,1561,1561,1561,1561,0
20231221,172900,102195225,1561,1561,1561,1561,0
20231221,172800,102195225,1561,1561,1561,1561,0
20231221,172700,102195225,1561,1561,1561,1561,0
20231221,172600,102195225,1561,1561,1561,1561,0
20231221,172500,102195225,1561,1561,1561,1561,0
20231221,172400,102195225,1561,1561,1561,1561,0
20231221,172300,102195225,1561,1561,1561,1561,0
20231221,172200,102195225,1561,1561,1561,1561,0
20231221,172100,102195225,1561,1561,1561,1561,0
20231221,172000,102195225,1561,1561,1561,1561,0
20231221,171900,102195225,1561,1561,1561,1561,0
20231221,171800,102195225,1561,1561,1561,1561,0
20231221,171700,102195225,1561,1561,1561,1561,0
20231221,171600,102195225,1561,1561,1561,1561,0
20231221,171500,102195225,1561,1561,1561,1561,0
20231221,171400,102195225,1561,1561,1561,1561,0
20231221,171300,102195225,1561,1561,1561,1561,0
20231221,171200,102195225,1561,1561,1561,1561,0
20231221,171100,102195225,1561,1561,1561,1561,0
20231221,171000,102195225,1561,1561,1561,1561,0
20231221,170900,102195225,1561,1561,1561,1561,0
20231221,170800,102195225,1561,1561,1561,1561,0
20231221,170700,102195225,1561,1561,1561,1561,321
20231221,170600,102195225,1561,1561,1561,1561,0
20231221,170500,102195225,1561,1561,1561,1561,0
20231221,170400,102195225,1561,1561,1561,1561,0
20231221,170300,102195225,1561,1561,1561,1561,0
20231221,170200,102195225,1561,1561,1561,1561,0
20231221,170100,102195225,1561,1561,1561,1561,0
20231221,170000,102195225,1561,1561,1561,1561,0
20231221,165900,102195225,1561,1561,1561,1561,0
20231221,165800,102195225,1561,1561,1561,1561,0
20231221,165700,102195225,1561,1561,1561,1561,0
20231221,165600,102195225,1561,1561,1561,1561,0
20231221,165500,102195225,1561,1561,1561,1561,0
20231221,165400,102195225,1561,1561,1561,1561,0
20231221,165300,102195225,1561,1561,1561,1561,0
20231221,165200,102195225,1561,1561,1561,1561,0
20231221,165100,102195225,1561,1561,1561,1561,0
20231221,165000,102195225,1561,1561,1561,1561,0
20231221,164900,102195225,1561,1561,1561,1561,0
20231221,164800,102195225,1561,1561,1561,1561,0
20231221,164700,102195225,1561,1561,1561,1561,0
20231221,164600,102195225,1561,1561,1561,1561,0
20231221,164500,102195225,1561,1561,1561,1561,0
20231221,164400,102195225,1561,1561,1561,1561,0
20231221,164300,102195225,1561,1561,1561,1561,0
20231221,164200,102195225,1561,1561,1561,1561,0
20231221,164100,102195225,1561,1561,1561,1561,0
20231221,164000,102195225,1561,1561,1561,1561,0
20231221,163900,102195225,1561,1561,1561,1561,0
20231221,163800,102195225,1561,1561,1561,1561,0
20231221,163700,102195225,1561,1561,1561,1561,321
20231221,163600,102195225,1561,1561,1561,1561,0
20231221,163500,102195225,1561,1561,1561,1561,0
20231221,163400,102195225,1561,1561,1561,1561,0
20231221,163300,102195225,1561,1561,1561,1561,0
20231221,163200,102195225,1561,1561,1561,1561,0
20231221,163100,102195225,1561,1561,1561,1561,0
20231221,163000,102195225,1561,1561,1561,1561,0
20231221,162900,102195225,1561,1561,1561,1561,0
20231221,162800,102195225,1561,1561,1561,1561,0
20231221,162700,102195225,1561,1561,1561,1561,0
20231221,162600,102195225,1561,1561,1561,1561,0
20231221,162500,102195225,1561,1561,1561,1561,0
20231221,162400,102195225,1561,1561,1561,1561,0
20231221,162300,102195225,1561,1561,1561,1561,0
20231221,162200,102195225,1561,1561,1561,1561,0
20231221,162100,102195225,1561,1561,1561,1561,0
20231221,162000,102195225,1561,1561,1561,1561,0
20231221,161900,102195225,1561,1561,1561,1561,0
20231221,161800,102195225,1561,1561,1561,1561,0
20231221,161700,102195225,1561,1561,1561,1561,0
20231221,161600,102195225,1561,1561,1561,1561,0
20231221,161500,102195225,1561,1561,1561,1561,0
20231221,161400,102195225,1561,1561,1561,1561,0
20231221,161300,102195225,1561,1561,1561,1561,0
20231221,161200,102195225,1561,1561,1561,1561,0
20231221,161100,102195225,1561,1561,1561,1561,0
20231221,161000,102195225,1561,1561,1561,1561,0
20231221,160900,102195225,1561,1561,1561,1561,0
20231221,160800,102195225,1561,1561,1561,1561,0
20231221,160700,102195225,1561,1561,1561,1561,321
20231221,160600,102195225,1561,1561,1561,1561,0
20231221,160500,102195225,1561,1561,1561,1561,0
20231221,160400,102195225,1561,1561,1561,1561,0
20231221,160300,102195225,1561,1561,1561,1561,0
20231221,160200,102195225,1561,1561,1561,1561,0
20231221,160100,102195225,1561,1561,1561,1561,0
20231221,160000,102195225,1561,1561,1561,1561,0
20231221,155900,102195225,1561,1561,1561,1561,0
20231221,155800,102195225,1561,1561,1561,1561,0
20231221,155700,102195225,1561,1561,1561,1561,0
20231221,155600,102195225,1561,1561,1561,1561,0
20231221,155500,102195225,1561,1561,1561,1561,0
20231221,155400,102195225,1561,1561,1561,1561,0
20231221,155300,102195225,1561,1561,1561,1561,0
20231221,155200,102195225,1561,1561,1561,1561,0
20231221,155100,102195225,1561,1561,1561,1561,0
20231221,155000,102195225,1561,1561,1561,1561,0
20231221,154900,102195225,1561,1561,1561,1561,0
20231221,154800,102195225,1561,1561,1561,1561,0
20231221,154700,102195225,1561,1561,1561,1561,0
20231221,154600,102195225,1561,1561,1561,1561,0
20231221,154500,102195225,1561,1561,1561,1561,0
20231221,154400,102195225,1561,1561,1561,1561,0
20231221,154300,102195225,1561,1561,1561,1561,0
20231221,154200,102195225,1561,1561,1561,1561,0
20231221,154100,102195225,1561,1561,1561,1561,0
20231221,154000,102195225,1561,1561,1561,1561,0
20231221,153900,102195225,1561,1561,1561,1561,0
20231221,153800,102195225,1561,1561,1561,1561,0
20231221,153700,102195225,1561,1561,1561,1561,321
20231221,153600,102195225,1561,1561,1561,1561,0
20231221,153500,102195225,1561,1561,1561,1561,0
20231221,153400,102195225,1561,1561,1561,1561,0
20231221,153300,102195225,1561,1561,1561,1561,0
20231221,153200,102195225,1561,1561,1561,1561,0
20231221,153100,102195225,1561,1561,1561,1561,0
20231221,153000,102195225,1561,1561,1561,1561,321
20231221,152900,101694144,1561,1561,1561,1561,0
20231221,152800,101694144,1561,1561,1561,1561,0
20231221,152700,101694144,1561,1561,1561,1561,0
20231221,152600,101694144,1561,1561,1561,1561,0
20231221,152500,101694144,1561,1561,1561,1561,0
20231221,152400,101694144,1561,1561,1561,1561,0
20231221,152300,101694144,1561,1561,1561,1561,0
20231221,152200,101694144,1561,1561,1561,1561,0
20231221,152100,101694144,1561,1561,1561,1561,0
20231221,152000,101694144,1561,1561,1561,1561,0
20231221,151900,101694144,1561,1561,1561,1561,0
20231221,151800,101694144,1561,1562,1562,1561,450
20231221,151700,100991584,1567,1567,1567,1567,0
20231221,151600,100991584,1567,1567,1567,1567,0
20231221,151500,100991584,1567,1567,1567,1567,0
20231221,151400,100991584,1567,1567,1567,1567,0
20231221,151300,100991584,1567,1567,1567,1567,0
20231221,151200,100991584,1567,1567,1567,1567,100
20231221,151100,100834884,1567,1567,1567,1567,0
20231221,151000,100834884,1567,1567,1567,1567,0
20231221,150900,100834884,1567,1562,1567,1562,2
20231221,150800,100831755,1561,1561,1561,1561,0
20231221,150700,100831755,1561,1561,1561,1561,1571
20231221,150600,98379424,1561,1562,1562,1561,4103
20231221,150500,91973990,1562,1562,1562,1562,0
20231221,150400,91973990,1562,1562,1562,1562,70
20231221,150300,91864650,1567,1567,1567,1567,0
20231221,150200,91864650,1567,1567,1567,1567,0
20231221,150100,91864650,1567,1567,1567,1567,0
20231221,150000,91864650,1567,1567,1567,1567,0
20231221,145900,91864650,1567,1567,1567,1567,0
20231221,145800,91864650,1567,1567,1567,1567,0
20231221,145700,91864650,1567,1567,1567,1567,0
20231221,145600,91864650,1567,1567,1567,1567,0
20231221,145500,91864650,1567,1567,1567,1567,0
20231221,145400,91864650,1567,1567,1567,1567,500
20231221,145300,91081150,1567,1567,1567,1567,0
20231221,145200,91081150,1567,1567,1567,1567,0
20231221,145100,91081150,1567,1567,1567,1567,0
20231221,145000,91081150,1567,1567,1567,1567,0
20231221,144900,91081150,1567,1567,1567,1567,0
20231221,144800,91081150,1567,1566,1567,1566,42
20231221,144700,91015377,1566,1566,1566,1566,0
20231221,144600,91015377,1566,1566,1566,1566,0
20231221,144500,91015377,1566,1566,1566,1566,0
20231221,144400,91015377,1566,1566,1566,1566,0
20231221,144300,91015377,1566,1566,1566,1566,0
20231221,144200,91015377,1566,1566,1566,1566,0
20231221,144100,91015377,1566,1566,1566,1566,0
20231221,144000,91015377,1566,1566,1566,1566,20
20231221,143900,90984057,1567,1567,1567,1567,20
20231221,143800,90952717,1567,1567,1567,1567,20
20231221,143700,90921377,1566,1566,1566,1566,40
20231221,143600,90858737,1566,1566,1566,1566,0
20231221,143500,90858737,1566,1566,1566,1566,0
20231221,143400,90858737,1566,1566,1566,1566,0
20231221,143300,90858737,1566,1566,1566,1566,0
20231221,143200,90858737,1566,1566,1566,1566,5
20231221,143100,90850907,1561,1561,1561,1561,0
20231221,143000,90850907,1561,1564,1564,1561,14785
20231221,142900,67769541,1567,1567,1567,1567,0
20231221,142800,67769541,1567,1567,1567,1567,0
20231221,142700,67769541,1567,1567,1567,1567,0
20231221,142600,67769541,1567,1567,1567,1567,0
20231221,142500,67769541,1567,1567,1567,1567,0
20231221,142400,67769541,1567,1567,1567,1567,0
20231221,142300,67769541,1567,1567,1567,1567,0
20231221,142200,67769541,1567,1567,1567,1567,9
20231221,142100,67755438,1567,1567,1567,1567,2
20231221,142000,67752304,1564,1564,1564,1564,0
20231221,141900,67752304,1564,1564,1564,1564,0
20231221,141800,67752304,1564,1564,1564,1564,0
20231221,141700,67752304,1564,1564,1564,1564,0
20231221,141600,67752304,1564,1564,1564,1564,0
20231221,141500,67752304,1564,1564,1564,1564,0
20231221,141400,67752304,1564,1564,1564,1564,0
20231221,141300,67752304,1564,1564,1564,1564,231
20231221,141200,67391020,1561,1561,1561,1561,3
20231221,141100,67386337,1564,1564,1564,1564,0
20231221,141000,67386337,1564,1564,1564,1564,19
20231221,140900,67356621,1564,1564,1564,1564,0
20231221,140800,67356621,1564,1564,1564,1564,3668
20231221,140700,61619869,1561,1561,1561,1561,0
20231221,140600,61619869,1561,1561,1561,1561,0
20231221,140500,61619869,1561,1561,1561,1561,0
20231221,140400,61619869,1561,1561,1561,1561,0
20231221,140300,61619869,1561,1561,1561,1561,0
20231221,140200,61619869,1561,1561,1561,1561,0
20231221,140100,61619869,1561,1561,1561,1561,45
20231221,140000,61549624,1564,1561,1564,1561,110
20231221,135900,61377884,1561,1561,1561,1561,0
20231221,135800,61377884,1561,1561,1561,1561,0
20231221,135700,61377884,1561,1561,1561,1561,0
20231221,135600,61377884,1561,1561,1561,1561,0
20231221,135500,61377884,1561,1561,1561,1561,0
20231221,135400,61377884,1561,1561,1561,1561,121
20231221,135300,61189003,1560,1560,1560,1560,12
20231221,135200,61170283,1561,1561,1561,1561,0
20231221,135100,61170283,1561,1561,1561,1561,0
20231221,135000,61170283,1561,1561,1561,1561,179
20231221,134900,60890864,1562,1562,1562,1562,0
20231221,134800,60890864,1562,1562,1562,1562,0
20231221,134700,60890864,1562,1562,1562,1562,0
20231221,134600,60890864,1562,1562,1562,1562,10
20231221,134500,60875244,1563,1563,1563,1563,100
20231221,134400,60718944,1564,1564,1564,1564,1
20231221,134300,60717380,1564,1564,1564,1564,0
20231221,134200,60717380,1564,1564,1564,1564,0
20231221,134100,60717380,1564,1564,1564,1564,7
20231221,134000,60706432,1564,1564,1564,1564,0
20231221,133900,60706432,1564,1564,1564,1564,0
20231221,133800,60706432,1564,1564,1564,1564,63
20231221,133700,60607900,1564,1564,1564,1564,1
20231221,133600,60606336,1561,1561,1561,1561,0
20231221,133500,60606336,1561,1561,1561,1561,0
20231221,133400,60606336,1561,1561,1561,1561,0
20231221,133300,60606336,1561,1561,1561,1561,0
20231221,133200,60606336,1561,1561,1561,1561,1456
20231221,133100,58333520,1561,1561,1561,1561,355
20231221,133000,57779365,1561,1561,1561,1561,0
20231221,132900,57779365,1561,1561,1561,1561,500
20231221,132800,56998865,1561,1561,1561,1561,200
20231221,132700,56686665,1566,1566,1566,1566,0
20231221,132600,56686665,1566,1566,1566,1566,25
20231221,132500,56647515,1566,1566,1566,1566,0
20231221,132400,56647515,1566,1566,1566,1566,0
20231221,132300,56647515,1566,1566,1566,1566,0
20231221,132200,56647515,1566,1566,1566,1566,358
20231221,132100,56086887,1566,1566,1566,1566,1
20231221,132000,56085321,1560,1560,1560,1560,0
20231221,131900,56085321,1560,1560,1560,1560,0
20231221,131800,56085321,1560,1560,1560,1560,542
20231221,131700,55239801,1560,1564,1564,1560,6871
20231221,131600,44514866,1566,1566,1566,1566,0
20231221,131500,44514866,1566,1566,1566,1566,4
20231221,131400,44508602,1563,1563,1563,1563,0
20231221,131300,44508602,1563,1563,1563,1563,0
20231221,131200,44508602,1563,1563,1563,1563,0
20231221,131100,44508602,1563,1564,1564,1563,66
20231221,131000,44405396,1565,1565,1565,1565,1
20231221,130900,44403831,1566,1566,1566,1566,1
20231221,130800,44402265,1567,1567,1567,1567,1
20231221,130700,44400698,1564,1564,1564,1564,0
20231221,130600,44400698,1564,1564,1564,1564,0
20231221,130500,44400698,1564,1564,1564,1564,0
20231221,130400,44400698,1564,1565,1565,1564,237
20231221,130300,44029897,1565,1565,1565,1565,0
20231221,130200,44029897,1565,1565,1565,1565,0
20231221,130100,44029897,1565,1566,1566,1565,1175
20231221,130000,42190774,1566,1566,1566,1566,0
20231221,125900,42190774,1566,1566,1566,1566,0
20231221,125800,42190774,1566,1568,1568,1566,1000
20231221,125700,40623500,1570,1570,1570,1570,0
20231221,125600,40623500,1570,1570,1570,1570,0
20231221,125500,40623500,1570,1570,1570,1570,0
20231221,125400,40623500,1570,1568,1570,1568,22
20231221,125300,40589002,1568,1568,1568,1568,0
20231221,125200,40589002,1568,1571,1571,1568,7543
20231221,125100,28751780,1572,1572,1572,1572,0
20231221,125000,28751780,1572,1572,1572,1572,0
20231221,124900,28751780,1572,1571,1572,1571,178
20231221,124800,28472132,1571,1571,1571,1571,0
20231221,124700,28472132,1571,1572,1572,1571,517
20231221,124600,27659793,1573,1573,1573,1573,0
20231221,124500,27659793,1573,1573,1573,1573,0
20231221,124400,27659793,1573,1573,1573,1573,0
20231221,124300,27659793,1573,1574,1574,1573,222
20231221,124200,27310567,1576,1576,1576,1576,0
20231221,124100,27310567,1576,1576,1576,1576,0
20231221,124000,27310567,1576,1576,1576,1576,0
20231221,123900,27310567,1576,1576,1576,1576,0
20231221,123800,27310567,1576,1576,1576,1576,0
20231221,123700,27310567,1576,1576,1576,1576,235
20231221,123600,26940207,1577,1577,1577,1577,0
20231221,123500,26940207,1577,1577,1577,1577,0
20231221,123400,26940207,1577,1577,1577,1577,0
20231221,123300,26940207,1577,1577,1577,1577,0
20231221,123200,26940207,1577,1577,1577,1577,0
20231221,123100,26940207,1577,1577,1577,1577,0
20231221,123000,26940207,1577,1577,1577,1577,0
20231221,122900,26940207,1577,1577,1577,1577,0
20231221,122800,26940207,1577,1577,1577,1577,0
20231221,122700,26940207,1577,1577,1577,1577,0
20231221,122600,26940207,1577,1577,1577,1577,0
20231221,122500,26940207,1577,1577,1577,1577,0
20231221,122400,26940207,1577,1577,1577,1577,0
20231221,122300,26940207,1577,1577,1577,1577,0
20231221,122200,26940207,1577,1577,1577,1577,0
20231221,122100,26940207,1577,1577,1577,1577,0
20231221,122000,26940207,1577,1577,1577,1577,0
20231221,121900,26940207,1577,1577,1577,1577,20
20231221,121800,26908667,1574,1577,1577,1574,442
20231221,121700,26212929,1575,1575,1575,1575,0
20231221,121600,26212929,1575,1575,1575,1575,0
20231221,121500,26212929,1575,1575,1575,1575,0
20231221,121400,26212929,1575,1578,1578,1575,124
20231221,121300,26017622,1576,1576,1576,1576,0
20231221,121200,26017622,1576,1576,1576,1576,0
20231221,121100,26017622,1576,1576,1576,1576,0
20231221,121000,26017622,1576,1576,1576,1576,0
20231221,120900,26017622,1576,1575,1576,1575,2
20231221,120800,26014471,1582,1582,1583,1576,156
20231221,120700,25768086,1576,1576,1576,1576,0
20231221,120600,25768086,1576,1576,1576,1576,0
20231221,120500,25768086,1576,1576,1576,1576,0
20231221,120400,25768086,1576,1576,1576,1576,0
20231221,120300,25768086,1576,1576,1576,1576,0
20231221,120200,25768086,1576,1576,1576,1576,0
20231221,120100,25768086,1576,1576,1576,1576,1
20231221,120000,25766510,1581,1581,1581,1581,100
20231221,115900,25608410,1581,1581,1581,1581,0
20231221,115800,25608410,1581,1581,1581,1581,0
20231221,115700,25608410,1581,1581,1581,1581,0
20231221,115600,25608410,1581,1581,1581,1581,0
20231221,115500,25608410,1581,1581,1581,1581,0
20231221,115400,25608410,1581,1581,1581,1581,0
20231221,115300,25608410,1581,1581,1581,1581,0
20231221,115200,25608410,1581,1581,1581,1581,0
20231221,115100,25608410,1581,1581,1581,1581,0
20231221,115000,25608410,1581,1581,1581,1581,0
20231221,114900,25608410,1581,1581,1581,1581,0
20231221,114800,25608410,1581,1581,1581,1581,0
20231221,114700,25608410,1581,1581,1581,1581,0
20231221,114600,25608410,1581,1581,1581,1581,0
20231221,114500,25608410,1581,1581,1581,1581,0
20231221,114400,25608410,1581,1581,1581,1581,0
20231221,114300,25608410,1581,1581,1581,1581,0
20231221,114200,25608410,1581,1581,1581,1581,0
20231221,114100,25608410,1581,1581,1581,1581,0
20231221,114000,25608410,1581,1581,1581,1581,0
20231221,113900,25608410,1581,1581,1581,1581,0
20231221,113800,25608410,1581,1581,1581,1581,0
20231221,113700,25608410,1581,1581,1581,1581,0
20231221,113600,25608410,1581,1581,1581,1581,0
20231221,113500,25608410,1581,1581,1581,1581,0
20231221,113400,25608410,1581,1581,1581,1581,0
20231221,113300,25608410,1581,1581,1581,1581,1
20231221,113200,25606829,1588,1588,1588,1588,0
20231221,113100,25606829,1588,1582,1588,1582,12
20231221,113000,25587834,1580,1580,1580,1580,0
20231221,112900,25587834,1580,1580,1580,1580,0
20231221,112800,25587834,1580,1580,1580,1580,0
20231221,112700,25587834,1580,1580,1580,1580,0
20231221,112600,25587834,1580,1580,1580,1580,0
20231221,112500,25587834,1580,1583,1583,1580,26
20231221,112400,25546726,1584,1584,1584,1584,0
20231221,112300,25546726,1584,1584,1584,1584,0
20231221,112200,25546726,1584,1584,1584,1584,0
20231221,112100,25546726,1584,1584,1584,1584,0
20231221,112000,25546726,1584,1586,1586,1584,11
20231221,111900,25529293,1585,1588,1588,1584,20
20231221,111800,25497564,1582,1588,1588,1582,11
20231221,111700,25480156,1580,1580,1580,1580,0
20231221,111600,25480156,1580,1580,1580,1580,17
20231221,111500,25453296,1575,1575,1575,1575,0
20231221,111400,25453296,1575,1575,1575,1575,0
20231221,111300,25453296,1575,1575,1575,1575,0
20231221,111200,25453296,1575,1575,1575,1575,0
20231221,111100,25453296,1575,1575,1575,1575,0
20231221,111000,25453296,1575,1575,1575,1575,0
20231221,110900,25453296,1575,1575,1575,1575,0
20231221,110800,25453296,1575,1575,1575,1575,0
20231221,110700,25453296,1575,1575,1575,1575,0
20231221,110600,25453296,1575,1575,1575,1575,232
20231221,110500,25087896,1575,1575,1575,1575,0
20231221,110400,25087896,1575,1575,1575,1575,0
20231221,110300,25087896,1575,1575,1575,1575,0
20231221,110200,25087896,1575,1575,1575,1575,0
20231221,110100,25087896,1575,1575,1575,1575,282
20231221,110000,24643746,1576,1576,1576,1576,0
20231221,105900,24643746,1576,1576,1576,1576,0
20231221,105800,24643746,1576,1576,1576,1576,0
20231221,105700,24643746,1576,1576,1576,1576,316
20231221,105600,24145730,1576,1576,1576,1576,0
20231221,105500,24145730,1576,1576,1576,1576,0
20231221,105400,24145730,1576,1576,1576,1576,106
20231221,105300,23978674,1580,1580,1580,1580,1
20231221,105200,23977094,1576,1576,1576,1576,0
20231221,105100,23977094,1576,1576,1576,1576,0
20231221,105000,23977094,1576,1576,1576,1576,0
20231221,104900,23977094,1576,1576,1576,1576,10
20231221,104800,23961334,1576,1576,1576,1576,0
20231221,104700,23961334,1576,1576,1576,1576,590
20231221,104600,23031494,1576,1576,1576,1576,0
20231221,104500,23031494,1576,1576,1576,1576,0
20231221,104400,23031494,1576,1576,1576,1576,0
20231221,104300,23031494,1576,1576,1576,1576,0
20231221,104200,23031494,1576,1577,1577,1576,2990
20231221,104100,18318523,1581,1578,1581,1578,104
20231221,104000,18154405,1581,1581,1581,1581,0
20231221,103900,18154405,1581,1581,1581,1581,0
20231221,103800,18154405,1581,1581,1581,1581,0
20231221,103700,18154405,1581,1581,1581,1581,0
20231221,103600,18154405,1581,1581,1581,1581,0
20231221,103500,18154405,1581,1581,1581,1581,2
20231221,103400,18151243,1588,1588,1588,1588,0
20231221,103300,18151243,1588,1588,1588,1588,0
20231221,103200,18151243,1588,1578,1588,1577,131
20231221,103100,17944391,1588,1578,1588,1577,800
20231221,103000,16680785,1581,1581,1581,1581,1
20231221,102900,16679204,1580,1579,1580,1579,21
20231221,102800,16646034,1578,1578,1578,1578,30
20231221,102700,16598694,1578,1578,1578,1578,0
20231221,102600,16598694,1578,1578,1578,1578,0
20231221,102500,16598694,1578,1578,1578,1578,0
20231221,102400,16598694,1578,1578,1578,1578,0
20231221,102300,16598694,1578,1578,1578,1578,0
20231221,102200,16598694,1578,1578,1578,1578,10
20231221,102100,16582914,1577,1577,1577,1577,0
20231221,102000,16582914,1577,1577,1577,1577,66
20231221,101900,16478832,1577,1577,1577,1577,0
20231221,101800,16478832,1577,1577,1577,1577,0
20231221,101700,16478832,1577,1577,1577,1577,10
20231221,101600,16463062,1577,1578,1578,1577,980
20231221,101500,14917270,1578,1578,1578,1578,0
20231221,101400,14917270,1578,1578,1578,1578,180
20231221,101300,14633230,1577,1577,1577,1577,0
20231221,101200,14633230,1577,1577,1577,1577,0
20231221,101100,14633230,1577,1578,1578,1577,2660
20231221,101000,10436014,1578,1579,1579,1578,2
20231221,100900,10432857,1579,1579,1579,1579,0
20231221,100800,10432857,1579,1579,1579,1579,7
20231221,100700,10421804,1578,1580,1580,1578,633
20231221,100600,9422484,1581,1581,1581,1581,0
20231221,100500,9422484,1581,1581,1581,1581,0
20231221,100400,9422484,1581,1581,1581,1581,0
20231221,100300,9422484,1581,1581,1581,1581,0
20231221,100200,9422484,1581,1581,1581,1581,0
20231221,100100,9422484,1581,1581,1581,1581,10
20231221,100000,9406674,1581,1581,1581,1581,5
20231221,095900,9398769,1580,1581,1581,1580,33
20231221,095800,9346624,1580,1580,1580,1580,21
20231221,095700,9313444,1579,1579,1579,1579,0
20231221,095600,9313444,1579,1579,1579,1579,0
20231221,095500,9313444,1579,1579,1579,1579,4
20231221,095400,9307128,1581,1581,1581,1581,14
20231221,095300,9284994,1582,1582,1582,1582,0
20231221,095200,9284994,1582,1582,1582,1582,7
20231221,095100,9273920,1582,1582,1582,1582,0
20231221,095000,9273920,1582,1582,1582,1582,0
20231221,094900,9273920,1582,1582,1582,1582,0
20231221,094800,9273920,1582,1585,1585,1582,15
20231221,094700,9250187,1582,1582,1582,1582,0
20231221,094600,9250187,1582,1583,1583,1582,24
20231221,094500,9212212,1585,1585,1585,1585,32
20231221,094400,9161492,1581,1581,1581,1581,0
20231221,094300,9161492,1581,1581,1581,1581,76
20231221,094200,9041336,1578,1578,1578,1578,0
20231221,094100,9041336,1578,1578,1578,1578,0
20231221,094000,9041336,1578,1578,1578,1578,0
20231221,093900,9041336,1578,1584,1584,1578,1728
20231221,093800,6311009,1584,1590,1590,1584,451
20231221,093700,5596565,1590,1590,1590,1590,5
20231221,093600,5588615,1591,1590,1591,1590,650
20231221,093500,4554469,1591,1591,1591,1591,43
20231221,093400,4486056,1590,1590,1590,1590,1
20231221,093300,4484466,1589,1589,1589,1589,0
20231221,093200,4484466,1589,1589,1589,1589,0
20231221,093100,4484466,1589,1589,1589,1589,0
20231221,093000,4484466,1589,1591,1591,1589,19
20231221,092900,4454271,1591,1591,1591,1591,2
20231221,092800,4451089,1591,1591,1591,1591,1
20231221,092700,4449498,1591,1591,1591,1591,2
20231221,092600,4446316,1584,1584,1584,1584,131
20231221,092500,4238812,1584,1584,1584,1584,0
20231221,092400,4238812,1584,1584,1584,1584,3
20231221,092300,4234060,1584,1584,1584,1584,0
20231221,092200,4234060,1584,1584,1584,1584,50
20231221,092100,4154860,1584,1584,1584,1584,101
20231221,092000,3994876,1579,1579,1579,1579,140
20231221,091900,3773816,1579,1579,1579,1579,0
20231221,091800,3773816,1579,1579,1579,1579,0
20231221,091700,3773816,1579,1579,1579,1579,0
20231221,091600,3773816,1579,1579,1579,1579,0
20231221,091500,3773816,1579,1579,1579,1579,432
20231221,091400,3091688,1584,1584,1584,1584,1
20231221,091300,3090104,1579,1579,1579,1579,0
20231221,091200,3090104,1579,1581,1581,1579,266
20231221,091100,2669907,1581,1584,1584,1581,6
20231221,091000,2660418,1581,1585,1585,1581,673
20231221,090900,1594934,1591,1591,1591,1591,1
20231221,090800,1593343,1585,1585,1585,1585,40
20231221,090700,1529943,1591,1591,1591,1591,0
20231221,090600,1529943,1591,1591,1591,1591,0
20231221,090500,1529943,1591,1585,1591,1585,6
20231221,090400,1520427,1591,1591,1591,1586,60
20231221,090300,1425212,1586,1586,1586,1586,0
20231221,090200,1425212,1586,1586,1586,1586,0
20231221,090100,1425212,1586,1586,1586,1586,121
20231221,090000,1233306,1587,1591,1591,1587,776