KissMeData/225590/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,203900,75164717,1250,1250,1250,1250,1115
20231222,203800,75164717,1250,1250,1250,1250,0
20231222,203700,75164717,1250,1250,1250,1250,0
20231222,203600,75164717,1250,1250,1250,1250,0
20231222,203500,75164717,1250,1250,1250,1250,0
20231222,203400,75164717,1250,1250,1250,1250,0
20231222,203300,75164717,1250,1250,1250,1250,0
20231222,203200,75164717,1250,1250,1250,1250,0
20231222,203100,75164717,1250,1250,1250,1250,0
20231222,203000,75164717,1250,1250,1250,1250,0
20231222,202900,75164717,1250,1250,1250,1250,0
20231222,202800,75164717,1250,1250,1250,1250,0
20231222,202700,75164717,1250,1250,1250,1250,0
20231222,202600,75164717,1250,1250,1250,1250,0
20231222,202500,75164717,1250,1250,1250,1250,0
20231222,202400,75164717,1250,1250,1250,1250,0
20231222,202300,75164717,1250,1250,1250,1250,0
20231222,202200,75164717,1250,1250,1250,1250,0
20231222,202100,75164717,1250,1250,1250,1250,0
20231222,202000,75164717,1250,1250,1250,1250,0
20231222,201900,75164717,1250,1250,1250,1250,0
20231222,201800,75164717,1250,1250,1250,1250,0
20231222,201700,75164717,1250,1250,1250,1250,0
20231222,201600,75164717,1250,1250,1250,1250,0
20231222,201500,75164717,1250,1250,1250,1250,0
20231222,201400,75164717,1250,1250,1250,1250,0
20231222,201300,75164717,1250,1250,1250,1250,0
20231222,201200,75164717,1250,1250,1250,1250,0
20231222,201100,75164717,1250,1250,1250,1250,0
20231222,201000,75164717,1250,1250,1250,1250,0
20231222,200900,75164717,1250,1250,1250,1250,1115
20231222,200800,75164717,1250,1250,1250,1250,0
20231222,200700,75164717,1250,1250,1250,1250,0
20231222,200600,75164717,1250,1250,1250,1250,0
20231222,200500,75164717,1250,1250,1250,1250,0
20231222,200400,75164717,1250,1250,1250,1250,0
20231222,200300,75164717,1250,1250,1250,1250,0
20231222,200200,75164717,1250,1250,1250,1250,0
20231222,200100,75164717,1250,1250,1250,1250,0
20231222,200000,75164717,1250,1250,1250,1250,0
20231222,195900,75164717,1250,1250,1250,1250,0
20231222,195800,75164717,1250,1250,1250,1250,0
20231222,195700,75164717,1250,1250,1250,1250,0
20231222,195600,75164717,1250,1250,1250,1250,0
20231222,195500,75164717,1250,1250,1250,1250,0
20231222,195400,75164717,1250,1250,1250,1250,0
20231222,195300,75164717,1250,1250,1250,1250,0
20231222,195200,75164717,1250,1250,1250,1250,0
20231222,195100,75164717,1250,1250,1250,1250,0
20231222,195000,75164717,1250,1250,1250,1250,0
20231222,194900,75164717,1250,1250,1250,1250,0
20231222,194800,75164717,1250,1250,1250,1250,0
20231222,194700,75164717,1250,1250,1250,1250,0
20231222,194600,75164717,1250,1250,1250,1250,0
20231222,194500,75164717,1250,1250,1250,1250,0
20231222,194400,75164717,1250,1250,1250,1250,0
20231222,194300,75164717,1250,1250,1250,1250,0
20231222,194200,75164717,1250,1250,1250,1250,0
20231222,194100,75164717,1250,1250,1250,1250,0
20231222,194000,75164717,1250,1250,1250,1250,0
20231222,193900,75164717,1250,1250,1250,1250,1115
20231222,193800,75164717,1250,1250,1250,1250,0
20231222,193700,75164717,1250,1250,1250,1250,0
20231222,193600,75164717,1250,1250,1250,1250,0
20231222,193500,75164717,1250,1250,1250,1250,0
20231222,193400,75164717,1250,1250,1250,1250,0
20231222,193300,75164717,1250,1250,1250,1250,0
20231222,193200,75164717,1250,1250,1250,1250,0
20231222,193100,75164717,1250,1250,1250,1250,0
20231222,193000,75164717,1250,1250,1250,1250,0
20231222,192900,75164717,1250,1250,1250,1250,0
20231222,192800,75164717,1250,1250,1250,1250,0
20231222,192700,75164717,1250,1250,1250,1250,0
20231222,192600,75164717,1250,1250,1250,1250,0
20231222,192500,75164717,1250,1250,1250,1250,0
20231222,192400,75164717,1250,1250,1250,1250,0
20231222,192300,75164717,1250,1250,1250,1250,0
20231222,192200,75164717,1250,1250,1250,1250,0
20231222,192100,75164717,1250,1250,1250,1250,0
20231222,192000,75164717,1250,1250,1250,1250,0
20231222,191900,75164717,1250,1250,1250,1250,0
20231222,191800,75164717,1250,1250,1250,1250,0
20231222,191700,75164717,1250,1250,1250,1250,0
20231222,191600,75164717,1250,1250,1250,1250,0
20231222,191500,75164717,1250,1250,1250,1250,0
20231222,191400,75164717,1250,1250,1250,1250,0
20231222,191300,75164717,1250,1250,1250,1250,0
20231222,191200,75164717,1250,1250,1250,1250,0
20231222,191100,75164717,1250,1250,1250,1250,0
20231222,191000,75164717,1250,1250,1250,1250,0
20231222,190900,75164717,1250,1250,1250,1250,1115
20231222,190800,75164717,1250,1250,1250,1250,0
20231222,190700,75164717,1250,1250,1250,1250,0
20231222,190600,75164717,1250,1250,1250,1250,0
20231222,190500,75164717,1250,1250,1250,1250,0
20231222,190400,75164717,1250,1250,1250,1250,0
20231222,190300,75164717,1250,1250,1250,1250,0
20231222,190200,75164717,1250,1250,1250,1250,0
20231222,190100,75164717,1250,1250,1250,1250,0
20231222,190000,75164717,1250,1250,1250,1250,0
20231222,185900,75164717,1250,1250,1250,1250,0
20231222,185800,75164717,1250,1250,1250,1250,0
20231222,185700,75164717,1250,1250,1250,1250,0
20231222,185600,75164717,1250,1250,1250,1250,0
20231222,185500,75164717,1250,1250,1250,1250,0
20231222,185400,75164717,1250,1250,1250,1250,0
20231222,185300,75164717,1250,1250,1250,1250,0
20231222,185200,75164717,1250,1250,1250,1250,0
20231222,185100,75164717,1250,1250,1250,1250,0
20231222,185000,75164717,1250,1250,1250,1250,0
20231222,184900,75164717,1250,1250,1250,1250,0
20231222,184800,75164717,1250,1250,1250,1250,0
20231222,184700,75164717,1250,1250,1250,1250,0
20231222,184600,75164717,1250,1250,1250,1250,0
20231222,184500,75164717,1250,1250,1250,1250,0
20231222,184400,75164717,1250,1250,1250,1250,0
20231222,184300,75164717,1250,1250,1250,1250,0
20231222,184200,75164717,1250,1250,1250,1250,0
20231222,184100,75164717,1250,1250,1250,1250,0
20231222,184000,75164717,1250,1250,1250,1250,0
20231222,183900,75164717,1250,1250,1250,1250,1115
20231222,183800,75164717,1250,1250,1250,1250,0
20231222,183700,75164717,1250,1250,1250,1250,0
20231222,183600,75164717,1250,1250,1250,1250,0
20231222,183500,75164717,1250,1250,1250,1250,0
20231222,183400,75164717,1250,1250,1250,1250,0
20231222,183300,75164717,1250,1250,1250,1250,0
20231222,183200,75164717,1250,1250,1250,1250,0
20231222,183100,75164717,1250,1250,1250,1250,0
20231222,183000,75164717,1250,1250,1250,1250,0
20231222,182900,75164717,1250,1250,1250,1250,0
20231222,182800,75164717,1250,1250,1250,1250,0
20231222,182700,75164717,1250,1250,1250,1250,0
20231222,182600,75164717,1250,1250,1250,1250,0
20231222,182500,75164717,1250,1250,1250,1250,0
20231222,182400,75164717,1250,1250,1250,1250,0
20231222,182300,75164717,1250,1250,1250,1250,0
20231222,182200,75164717,1250,1250,1250,1250,0
20231222,182100,75164717,1250,1250,1250,1250,0
20231222,182000,75164717,1250,1250,1250,1250,0
20231222,181900,75164717,1250,1250,1250,1250,0
20231222,181800,75164717,1250,1250,1250,1250,0
20231222,181700,75164717,1250,1250,1250,1250,0
20231222,181600,75164717,1250,1250,1250,1250,0
20231222,181500,75164717,1250,1250,1250,1250,0
20231222,181400,75164717,1250,1250,1250,1250,0
20231222,181300,75164717,1250,1250,1250,1250,0
20231222,181200,75164717,1250,1250,1250,1250,0
20231222,181100,75164717,1250,1250,1250,1250,0
20231222,181000,75164717,1250,1250,1250,1250,0
20231222,180900,75164717,1250,1250,1250,1250,1115
20231222,180800,75164717,1250,1250,1250,1250,0
20231222,180700,75164717,1250,1250,1250,1250,0
20231222,180600,75164717,1250,1250,1250,1250,0
20231222,180500,75164717,1250,1250,1250,1250,0
20231222,180400,75164717,1250,1250,1250,1250,0
20231222,180300,75164717,1250,1250,1250,1250,0
20231222,180200,75164717,1250,1250,1250,1250,0
20231222,180100,75164717,1250,1250,1250,1250,0
20231222,180000,75164717,1250,1250,1250,1250,0
20231222,175900,75164717,1250,1250,1250,1250,0
20231222,175800,75164717,1250,1250,1250,1250,0
20231222,175700,75164717,1250,1250,1250,1250,0
20231222,175600,75164717,1250,1250,1250,1250,0
20231222,175500,75164717,1250,1250,1250,1250,0
20231222,175400,75164717,1250,1250,1250,1250,0
20231222,175300,75164717,1250,1250,1250,1250,0
20231222,175200,75164717,1250,1250,1250,1250,0
20231222,175100,75164717,1250,1250,1250,1250,0
20231222,175000,75164717,1250,1250,1250,1250,0
20231222,174900,75164717,1250,1250,1250,1250,0
20231222,174800,75164717,1250,1250,1250,1250,0
20231222,174700,75164717,1250,1250,1250,1250,0
20231222,174600,75164717,1250,1250,1250,1250,0
20231222,174500,75164717,1250,1250,1250,1250,0
20231222,174400,75164717,1250,1250,1250,1250,0
20231222,174300,75164717,1250,1250,1250,1250,0
20231222,174200,75164717,1250,1250,1250,1250,0
20231222,174100,75164717,1250,1250,1250,1250,0
20231222,174000,75164717,1250,1250,1250,1250,0
20231222,173900,75164717,1250,1250,1250,1250,1115
20231222,173800,75164717,1250,1250,1250,1250,0
20231222,173700,75164717,1250,1250,1250,1250,0
20231222,173600,75164717,1250,1250,1250,1250,0
20231222,173500,75164717,1250,1250,1250,1250,0
20231222,173400,75164717,1250,1250,1250,1250,0
20231222,173300,75164717,1250,1250,1250,1250,0
20231222,173200,75164717,1250,1250,1250,1250,0
20231222,173100,75164717,1250,1250,1250,1250,0
20231222,173000,75164717,1250,1250,1250,1250,0
20231222,172900,75164717,1250,1250,1250,1250,0
20231222,172800,75164717,1250,1250,1250,1250,0
20231222,172700,75164717,1250,1250,1250,1250,0
20231222,172600,75164717,1250,1250,1250,1250,0
20231222,172500,75164717,1250,1250,1250,1250,0
20231222,172400,75164717,1250,1250,1250,1250,0
20231222,172300,75164717,1250,1250,1250,1250,0
20231222,172200,75164717,1250,1250,1250,1250,0
20231222,172100,75164717,1250,1250,1250,1250,0
20231222,172000,75164717,1250,1250,1250,1250,0
20231222,171900,75164717,1250,1250,1250,1250,0
20231222,171800,75164717,1250,1250,1250,1250,0
20231222,171700,75164717,1250,1250,1250,1250,0
20231222,171600,75164717,1250,1250,1250,1250,0
20231222,171500,75164717,1250,1250,1250,1250,0
20231222,171400,75164717,1250,1250,1250,1250,0
20231222,171300,75164717,1250,1250,1250,1250,0
20231222,171200,75164717,1250,1250,1250,1250,0
20231222,171100,75164717,1250,1250,1250,1250,0
20231222,171000,75164717,1250,1250,1250,1250,0
20231222,170900,75164717,1250,1250,1250,1250,1115
20231222,170800,75164717,1250,1250,1250,1250,0
20231222,170700,75164717,1250,1250,1250,1250,0
20231222,170600,75164717,1250,1250,1250,1250,0
20231222,170500,75164717,1250,1250,1250,1250,0
20231222,170400,75164717,1250,1250,1250,1250,0
20231222,170300,75164717,1250,1250,1250,1250,0
20231222,170200,75164717,1250,1250,1250,1250,0
20231222,170100,75164717,1250,1250,1250,1250,0
20231222,170000,75164717,1250,1250,1250,1250,0
20231222,165900,75164717,1250,1250,1250,1250,0
20231222,165800,75164717,1250,1250,1250,1250,0
20231222,165700,75164717,1250,1250,1250,1250,0
20231222,165600,75164717,1250,1250,1250,1250,0
20231222,165500,75164717,1250,1250,1250,1250,0
20231222,165400,75164717,1250,1250,1250,1250,0
20231222,165300,75164717,1250,1250,1250,1250,0
20231222,165200,75164717,1250,1250,1250,1250,0
20231222,165100,75164717,1250,1250,1250,1250,0
20231222,165000,75164717,1250,1250,1250,1250,0
20231222,164900,75164717,1250,1250,1250,1250,0
20231222,164800,75164717,1250,1250,1250,1250,0
20231222,164700,75164717,1250,1250,1250,1250,0
20231222,164600,75164717,1250,1250,1250,1250,0
20231222,164500,75164717,1250,1250,1250,1250,0
20231222,164400,75164717,1250,1250,1250,1250,0
20231222,164300,75164717,1250,1250,1250,1250,0
20231222,164200,75164717,1250,1250,1250,1250,0
20231222,164100,75164717,1250,1250,1250,1250,0
20231222,164000,75164717,1250,1250,1250,1250,0
20231222,163900,75164717,1250,1250,1250,1250,1115
20231222,163800,75164717,1250,1250,1250,1250,0
20231222,163700,75164717,1250,1250,1250,1250,0
20231222,163600,75164717,1250,1250,1250,1250,0
20231222,163500,75164717,1250,1250,1250,1250,0
20231222,163400,75164717,1250,1250,1250,1250,0
20231222,163300,75164717,1250,1250,1250,1250,0
20231222,163200,75164717,1250,1250,1250,1250,0
20231222,163100,75164717,1250,1250,1250,1250,0
20231222,163000,75164717,1250,1250,1250,1250,0
20231222,162900,75164717,1250,1250,1250,1250,0
20231222,162800,75164717,1250,1250,1250,1250,0
20231222,162700,75164717,1250,1250,1250,1250,0
20231222,162600,75164717,1250,1250,1250,1250,0
20231222,162500,75164717,1250,1250,1250,1250,0
20231222,162400,75164717,1250,1250,1250,1250,0
20231222,162300,75164717,1250,1250,1250,1250,0
20231222,162200,75164717,1250,1250,1250,1250,0
20231222,162100,75164717,1250,1250,1250,1250,0
20231222,162000,75164717,1250,1250,1250,1250,0
20231222,161900,75164717,1250,1250,1250,1250,0
20231222,161800,75164717,1250,1250,1250,1250,0
20231222,161700,75164717,1250,1250,1250,1250,0
20231222,161600,75164717,1250,1250,1250,1250,0
20231222,161500,75164717,1250,1250,1250,1250,0
20231222,161400,75164717,1250,1250,1250,1250,0
20231222,161300,75164717,1250,1250,1250,1250,0
20231222,161200,75164717,1250,1250,1250,1250,0
20231222,161100,75164717,1250,1250,1250,1250,0
20231222,161000,75164717,1250,1250,1250,1250,0
20231222,160900,75164717,1250,1250,1250,1250,1115
20231222,160800,75164717,1250,1250,1250,1250,0
20231222,160700,75164717,1250,1250,1250,1250,0
20231222,160600,75164717,1250,1250,1250,1250,0
20231222,160500,75164717,1250,1250,1250,1250,0
20231222,160400,75164717,1250,1250,1250,1250,0
20231222,160300,75164717,1250,1250,1250,1250,0
20231222,160200,75164717,1250,1250,1250,1250,0
20231222,160100,75164717,1250,1250,1250,1250,0
20231222,160000,75164717,1250,1250,1250,1250,0
20231222,155900,75164717,1250,1250,1250,1250,0
20231222,155800,75164717,1250,1250,1250,1250,0
20231222,155700,75164717,1250,1250,1250,1250,0
20231222,155600,75164717,1250,1250,1250,1250,0
20231222,155500,75164717,1250,1250,1250,1250,0
20231222,155400,75164717,1250,1250,1250,1250,0
20231222,155300,75164717,1250,1250,1250,1250,0
20231222,155200,75164717,1250,1250,1250,1250,0
20231222,155100,75164717,1250,1250,1250,1250,0
20231222,155000,75164717,1250,1250,1250,1250,0
20231222,154900,75164717,1250,1250,1250,1250,0
20231222,154800,75164717,1250,1250,1250,1250,0
20231222,154700,75164717,1250,1250,1250,1250,0
20231222,154600,75164717,1250,1250,1250,1250,0
20231222,154500,75164717,1250,1250,1250,1250,0
20231222,154400,75164717,1250,1250,1250,1250,0
20231222,154300,75164717,1250,1250,1250,1250,0
20231222,154200,75164717,1250,1250,1250,1250,0
20231222,154100,75164717,1250,1250,1250,1250,0
20231222,154000,75164717,1250,1250,1250,1250,0
20231222,153900,75164717,1250,1250,1250,1250,1115
20231222,153800,75164717,1250,1250,1250,1250,0
20231222,153700,75164717,1250,1250,1250,1250,0
20231222,153600,75164717,1250,1250,1250,1250,0
20231222,153500,75164717,1250,1250,1250,1250,0
20231222,153400,75164717,1250,1250,1250,1250,0
20231222,153300,75164717,1250,1250,1250,1250,0
20231222,153200,75164717,1250,1250,1250,1250,0
20231222,153100,75164717,1250,1250,1250,1250,0
20231222,153000,75164717,1250,1250,1250,1250,1115
20231222,152900,73770967,1250,1250,1250,1250,0
20231222,152800,73770967,1250,1250,1250,1250,0
20231222,152700,73770967,1250,1250,1250,1250,0
20231222,152600,73770967,1250,1250,1250,1250,0
20231222,152500,73770967,1250,1250,1250,1250,0
20231222,152400,73770967,1250,1250,1250,1250,0
20231222,152300,73770967,1250,1250,1250,1250,0
20231222,152200,73770967,1250,1250,1250,1250,0
20231222,152100,73770967,1250,1250,1250,1250,0
20231222,152000,73770967,1250,1250,1250,1250,0
20231222,151900,73770967,1250,1249,1250,1249,216
20231222,151800,73501178,1249,1249,1249,1249,1
20231222,151700,73499929,1249,1249,1249,1249,801
20231222,151600,72499480,1249,1249,1249,1249,0
20231222,151500,72499480,1249,1249,1249,1249,8
20231222,151400,72489488,1249,1249,1249,1249,0
20231222,151300,72489488,1249,1249,1249,1249,0
20231222,151200,72489488,1249,1249,1249,1249,1
20231222,151100,72488239,1250,1250,1250,1250,0
20231222,151000,72488239,1250,1250,1250,1250,0
20231222,150900,72488239,1250,1250,1250,1250,0
20231222,150800,72488239,1250,1250,1250,1250,0
20231222,150700,72488239,1250,1250,1250,1250,0
20231222,150600,72488239,1250,1250,1250,1250,0
20231222,150500,72488239,1250,1248,1250,1248,486
20231222,150400,71880940,1243,1244,1244,1243,1000
20231222,150300,70637539,1248,1248,1248,1248,5
20231222,150200,70631299,1244,1244,1244,1244,0
20231222,150100,70631299,1244,1244,1244,1244,1000
20231222,150000,69387299,1248,1248,1248,1248,48
20231222,145900,69327395,1244,1244,1244,1244,0
20231222,145800,69327395,1244,1244,1244,1244,390
20231222,145700,68842235,1249,1249,1249,1249,0
20231222,145600,68842235,1249,1249,1249,1249,0
20231222,145500,68842235,1249,1249,1249,1249,0
20231222,145400,68842235,1249,1249,1249,1249,0
20231222,145300,68842235,1249,1249,1249,1249,0
20231222,145200,68842235,1249,1249,1249,1249,0
20231222,145100,68842235,1249,1249,1249,1249,0
20231222,145000,68842235,1249,1249,1249,1249,0
20231222,144900,68842235,1249,1249,1249,1249,0
20231222,144800,68842235,1249,1249,1249,1249,10
20231222,144700,68829745,1244,1244,1244,1244,0
20231222,144600,68829745,1244,1244,1244,1244,0
20231222,144500,68829745,1244,1246,1246,1244,659
20231222,144400,68009707,1246,1246,1246,1246,0
20231222,144300,68009707,1246,1246,1246,1246,1
20231222,144200,68008461,1250,1248,1250,1248,48
20231222,144100,67948507,1246,1245,1246,1245,3879
20231222,144000,63115283,1246,1246,1246,1246,0
20231222,143900,63115283,1246,1246,1246,1246,0
20231222,143800,63115283,1246,1246,1246,1246,131
20231222,143700,62952057,1246,1246,1246,1246,50
20231222,143600,62889757,1249,1249,1249,1249,4
20231222,143500,62884761,1246,1246,1246,1246,0
20231222,143400,62884761,1246,1246,1246,1246,0
20231222,143300,62884761,1246,1246,1246,1246,0
20231222,143200,62884761,1246,1246,1246,1246,0
20231222,143100,62884761,1246,1246,1246,1246,0
20231222,143000,62884761,1246,1246,1246,1246,0
20231222,142900,62884761,1246,1246,1246,1246,0
20231222,142800,62884761,1246,1246,1246,1246,0
20231222,142700,62884761,1246,1246,1246,1246,0
20231222,142600,62884761,1246,1246,1246,1246,0
20231222,142500,62884761,1246,1246,1246,1246,4
20231222,142400,62879777,1248,1248,1248,1248,300
20231222,142300,62505377,1249,1249,1249,1249,0
20231222,142200,62505377,1249,1249,1249,1249,0
20231222,142100,62505377,1249,1249,1249,1249,0
20231222,142000,62505377,1249,1247,1249,1247,1002
20231222,141900,61254889,1246,1245,1246,1245,836
20231222,141800,60213493,1244,1244,1244,1244,0
20231222,141700,60213493,1244,1244,1244,1244,0
20231222,141600,60213493,1244,1244,1244,1244,10
20231222,141500,60201053,1245,1245,1245,1245,243
20231222,141400,59898518,1246,1246,1246,1246,400
20231222,141300,59400118,1248,1248,1248,1248,0
20231222,141200,59400118,1248,1248,1248,1248,0
20231222,141100,59400118,1248,1248,1248,1248,1
20231222,141000,59398870,1248,1247,1248,1247,561
20231222,140900,58699188,1246,1246,1246,1246,0
20231222,140800,58699188,1246,1246,1246,1246,409
20231222,140700,58189574,1245,1245,1245,1245,0
20231222,140600,58189574,1245,1245,1245,1245,10
20231222,140500,58177124,1246,1246,1246,1246,0
20231222,140400,58177124,1246,1246,1246,1246,0
20231222,140300,58177124,1246,1246,1246,1246,4
20231222,140200,58172140,1247,1247,1247,1247,10
20231222,140100,58159670,1246,1246,1246,1246,801
20231222,140000,57161624,1247,1247,1247,1247,0
20231222,135900,57161624,1247,1247,1247,1247,802
20231222,135800,56161530,1247,1247,1247,1247,0
20231222,135700,56161530,1247,1247,1247,1247,0
20231222,135600,56161530,1247,1247,1247,1247,0
20231222,135500,56161530,1247,1247,1247,1247,0
20231222,135400,56161530,1247,1247,1247,1247,0
20231222,135300,56161530,1247,1247,1247,1247,0
20231222,135200,56161530,1247,1247,1247,1247,0
20231222,135100,56161530,1247,1247,1247,1247,0
20231222,135000,56161530,1247,1247,1247,1247,0
20231222,134900,56161530,1247,1247,1247,1247,0
20231222,134800,56161530,1247,1247,1247,1247,0
20231222,134700,56161530,1247,1247,1247,1247,0
20231222,134600,56161530,1247,1247,1247,1247,0
20231222,134500,56161530,1247,1247,1247,1247,0
20231222,134400,56161530,1247,1247,1247,1247,4
20231222,134300,56156542,1245,1245,1245,1245,0
20231222,134200,56156542,1245,1245,1245,1245,0
20231222,134100,56156542,1245,1245,1245,1245,0
20231222,134000,56156542,1245,1245,1245,1245,0
20231222,133900,56156542,1245,1245,1245,1245,0
20231222,133800,56156542,1245,1245,1245,1245,0
20231222,133700,56156542,1245,1245,1245,1245,421
20231222,133600,55632397,1246,1246,1246,1246,0
20231222,133500,55632397,1246,1246,1246,1246,0
20231222,133400,55632397,1246,1246,1246,1246,0
20231222,133300,55632397,1246,1246,1246,1246,0
20231222,133200,55632397,1246,1246,1246,1246,0
20231222,133100,55632397,1246,1246,1246,1246,0
20231222,133000,55632397,1246,1246,1246,1246,0
20231222,132900,55632397,1246,1246,1246,1246,0
20231222,132800,55632397,1246,1246,1246,1246,0
20231222,132700,55632397,1246,1246,1246,1246,0
20231222,132600,55632397,1246,1246,1246,1246,2
20231222,132500,55629905,1247,1247,1247,1247,0
20231222,132400,55629905,1247,1247,1247,1247,0
20231222,132300,55629905,1247,1247,1247,1247,0
20231222,132200,55629905,1247,1247,1247,1247,0
20231222,132100,55629905,1247,1247,1247,1247,0
20231222,132000,55629905,1247,1247,1247,1247,0
20231222,131900,55629905,1247,1247,1247,1247,0
20231222,131800,55629905,1247,1247,1247,1247,0
20231222,131700,55629905,1247,1247,1247,1247,4
20231222,131600,55624917,1245,1245,1245,1245,0
20231222,131500,55624917,1245,1245,1245,1245,0
20231222,131400,55624917,1245,1245,1245,1245,900
20231222,131300,54504417,1247,1247,1247,1247,15
20231222,131200,54485712,1247,1247,1247,1247,0
20231222,131100,54485712,1247,1247,1247,1247,0
20231222,131000,54485712,1247,1247,1247,1247,0
20231222,130900,54485712,1247,1247,1247,1247,1000
20231222,130800,53238712,1245,1245,1245,1245,1581
20231222,130700,51270367,1245,1245,1245,1245,0
20231222,130600,51270367,1245,1245,1245,1245,0
20231222,130500,51270367,1245,1245,1245,1245,0
20231222,130400,51270367,1245,1245,1245,1245,0
20231222,130300,51270367,1245,1245,1245,1245,0
20231222,130200,51270367,1245,1245,1245,1245,0
20231222,130100,51270367,1245,1245,1245,1245,319
20231222,130000,50873212,1245,1245,1245,1245,91
20231222,125900,50759917,1247,1247,1247,1247,0
20231222,125800,50759917,1247,1247,1247,1247,0
20231222,125700,50759917,1247,1247,1247,1247,4
20231222,125600,50754929,1245,1245,1245,1245,0
20231222,125500,50754929,1245,1245,1245,1245,0
20231222,125400,50754929,1245,1245,1245,1245,0
20231222,125300,50754929,1245,1245,1245,1245,0
20231222,125200,50754929,1245,1245,1245,1245,0
20231222,125100,50754929,1245,1245,1245,1245,0
20231222,125000,50754929,1245,1245,1245,1245,0
20231222,124900,50754929,1245,1245,1245,1245,0
20231222,124800,50754929,1245,1245,1245,1245,0
20231222,124700,50754929,1245,1245,1245,1245,0
20231222,124600,50754929,1245,1245,1245,1245,0
20231222,124500,50754929,1245,1245,1245,1245,0
20231222,124400,50754929,1245,1245,1245,1245,0
20231222,124300,50754929,1245,1245,1245,1245,270
20231222,124200,50418779,1245,1245,1245,1245,0
20231222,124100,50418779,1245,1245,1245,1245,0
20231222,124000,50418779,1245,1246,1246,1245,61
20231222,123900,50342815,1247,1247,1247,1247,0
20231222,123800,50342815,1247,1247,1247,1247,0
20231222,123700,50342815,1247,1247,1247,1247,19
20231222,123600,50319122,1247,1247,1247,1247,0
20231222,123500,50319122,1247,1247,1247,1247,19
20231222,123400,50295429,1247,1247,1247,1247,0
20231222,123300,50295429,1247,1247,1247,1247,0
20231222,123200,50295429,1247,1247,1247,1247,2
20231222,123100,50292935,1247,1247,1247,1247,0
20231222,123000,50292935,1247,1247,1247,1247,100
20231222,122900,50168235,1247,1247,1247,1247,0
20231222,122800,50168235,1247,1247,1247,1247,3
20231222,122700,50164494,1246,1246,1246,1246,0
20231222,122600,50164494,1246,1246,1246,1246,18
20231222,122500,50142066,1244,1244,1244,1244,0
20231222,122400,50142066,1244,1244,1244,1244,0
20231222,122300,50142066,1244,1244,1244,1244,500
20231222,122200,49520066,1244,1244,1244,1244,0
20231222,122100,49520066,1244,1244,1244,1244,0
20231222,122000,49520066,1244,1244,1244,1244,30
20231222,121900,49482746,1244,1244,1244,1244,3592
20231222,121800,45014298,1244,1244,1244,1244,0
20231222,121700,45014298,1244,1244,1244,1244,0
20231222,121600,45014298,1244,1244,1244,1244,0
20231222,121500,45014298,1244,1244,1244,1244,0
20231222,121400,45014298,1244,1245,1245,1244,785
20231222,121300,44037688,1245,1245,1245,1245,126
20231222,121200,43880818,1248,1248,1248,1248,0
20231222,121100,43880818,1248,1248,1248,1248,0
20231222,121000,43880818,1248,1248,1248,1248,0
20231222,120900,43880818,1248,1248,1248,1248,0
20231222,120800,43880818,1248,1248,1248,1248,0
20231222,120700,43880818,1248,1248,1248,1248,0
20231222,120600,43880818,1248,1248,1248,1248,0
20231222,120500,43880818,1248,1248,1248,1248,0
20231222,120400,43880818,1248,1248,1248,1248,0
20231222,120300,43880818,1248,1248,1248,1248,0
20231222,120200,43880818,1248,1248,1248,1248,0
20231222,120100,43880818,1248,1248,1248,1248,0
20231222,120000,43880818,1248,1248,1248,1248,0
20231222,115900,43880818,1248,1248,1248,1248,0
20231222,115800,43880818,1248,1248,1248,1248,0
20231222,115700,43880818,1248,1248,1248,1248,0
20231222,115600,43880818,1248,1248,1248,1248,5
20231222,115500,43874578,1244,1244,1244,1244,0
20231222,115400,43874578,1244,1244,1244,1244,0
20231222,115300,43874578,1244,1244,1244,1244,0
20231222,115200,43874578,1244,1244,1244,1244,0
20231222,115100,43874578,1244,1244,1244,1244,951
20231222,115000,42691534,1248,1248,1248,1248,5
20231222,114900,42685294,1244,1244,1244,1244,300
20231222,114800,42312094,1249,1249,1249,1249,0
20231222,114700,42312094,1249,1249,1249,1249,0
20231222,114600,42312094,1249,1249,1249,1249,0
20231222,114500,42312094,1249,1249,1249,1249,0
20231222,114400,42312094,1249,1249,1249,1249,0
20231222,114300,42312094,1249,1249,1249,1249,0
20231222,114200,42312094,1249,1249,1249,1249,0
20231222,114100,42312094,1249,1249,1249,1249,0
20231222,114000,42312094,1249,1249,1249,1249,0
20231222,113900,42312094,1249,1249,1249,1249,0
20231222,113800,42312094,1249,1249,1249,1249,2
20231222,113700,42309596,1249,1249,1249,1249,0
20231222,113600,42309596,1249,1249,1249,1249,17
20231222,113500,42288363,1244,1245,1245,1244,370
20231222,113400,41828073,1249,1249,1249,1249,0
20231222,113300,41828073,1249,1249,1249,1249,0
20231222,113200,41828073,1249,1249,1249,1249,0
20231222,113100,41828073,1249,1249,1249,1249,0
20231222,113000,41828073,1249,1249,1249,1249,0
20231222,112900,41828073,1249,1246,1249,1246,80
20231222,112800,41728233,1244,1246,1246,1244,6
20231222,112700,41720759,1246,1246,1246,1246,0
20231222,112600,41720759,1246,1244,1246,1244,2
20231222,112500,41718269,1244,1244,1244,1244,0
20231222,112400,41718269,1244,1244,1244,1244,0
20231222,112300,41718269,1244,1244,1244,1244,1392
20231222,112200,39986621,1244,1244,1244,1244,0
20231222,112100,39986621,1244,1244,1244,1244,0
20231222,112000,39986621,1244,1244,1244,1244,88
20231222,111900,39877149,1244,1244,1244,1244,0
20231222,111800,39877149,1244,1244,1244,1244,0
20231222,111700,39877149,1244,1244,1244,1244,19
20231222,111600,39853513,1245,1245,1245,1245,0
20231222,111500,39853513,1245,1245,1245,1245,0
20231222,111400,39853513,1245,1245,1245,1245,0
20231222,111300,39853513,1245,1245,1245,1245,0
20231222,111200,39853513,1245,1245,1245,1245,0
20231222,111100,39853513,1245,1245,1245,1245,0
20231222,111000,39853513,1245,1245,1245,1245,0
20231222,110900,39853513,1245,1245,1245,1245,0
20231222,110800,39853513,1245,1245,1245,1245,0
20231222,110700,39853513,1245,1245,1245,1245,0
20231222,110600,39853513,1245,1245,1245,1245,0
20231222,110500,39853513,1245,1245,1245,1245,1
20231222,110400,39852268,1246,1246,1246,1246,0
20231222,110300,39852268,1246,1246,1246,1246,0
20231222,110200,39852268,1246,1246,1246,1246,0
20231222,110100,39852268,1246,1246,1246,1246,0
20231222,110000,39852268,1246,1246,1246,1246,0
20231222,105900,39852268,1246,1246,1246,1246,0
20231222,105800,39852268,1246,1246,1246,1246,0
20231222,105700,39852268,1246,1246,1246,1246,0
20231222,105600,39852268,1246,1246,1246,1246,0
20231222,105500,39852268,1246,1246,1246,1246,3
20231222,105400,39848530,1241,1241,1241,1241,0
20231222,105300,39848530,1241,1241,1241,1241,0
20231222,105200,39848530,1241,1241,1241,1241,300
20231222,105100,39476230,1247,1247,1247,1247,2
20231222,105000,39473736,1241,1241,1241,1241,157
20231222,104900,39278899,1248,1248,1248,1248,0
20231222,104800,39278899,1248,1248,1248,1248,0
20231222,104700,39278899,1248,1248,1248,1248,0
20231222,104600,39278899,1248,1248,1248,1248,0
20231222,104500,39278899,1248,1248,1248,1248,0
20231222,104400,39278899,1248,1248,1248,1248,2
20231222,104300,39276403,1250,1250,1250,1250,0
20231222,104200,39276403,1250,1250,1250,1250,0
20231222,104100,39276403,1250,1250,1250,1250,0
20231222,104000,39276403,1250,1250,1250,1250,1
20231222,103900,39275153,1241,1241,1241,1241,1594
20231222,103800,37296999,1238,1245,1245,1238,11772
20231222,103700,22684434,1251,1251,1251,1251,0
20231222,103600,22684434,1251,1251,1251,1251,0
20231222,103500,22684434,1251,1251,1251,1251,0
20231222,103400,22684434,1251,1251,1251,1251,0
20231222,103300,22684434,1251,1251,1251,1251,0
20231222,103200,22684434,1251,1251,1251,1251,1
20231222,103100,22683183,1250,1250,1250,1250,320
20231222,103000,22283183,1251,1251,1251,1251,0
20231222,102900,22283183,1251,1251,1251,1251,3
20231222,102800,22279430,1250,1250,1250,1250,0
20231222,102700,22279430,1250,1250,1250,1250,0
20231222,102600,22279430,1250,1250,1250,1250,15
20231222,102500,22260680,1252,1252,1252,1252,0
20231222,102400,22260680,1252,1252,1252,1252,0
20231222,102300,22260680,1252,1252,1252,1252,0
20231222,102200,22260680,1252,1251,1252,1251,517
20231222,102100,21613406,1252,1252,1252,1252,0
20231222,102000,21613406,1252,1252,1252,1252,5
20231222,101900,21607146,1249,1249,1249,1249,0
20231222,101800,21607146,1249,1249,1249,1249,0
20231222,101700,21607146,1249,1246,1249,1246,1198
20231222,101600,20111086,1245,1245,1245,1245,10
20231222,101500,20098636,1247,1247,1247,1247,0
20231222,101400,20098636,1247,1247,1247,1247,0
20231222,101300,20098636,1247,1247,1247,1247,0
20231222,101200,20098636,1247,1247,1247,1247,0
20231222,101100,20098636,1247,1247,1247,1247,5
20231222,101000,20092401,1246,1246,1246,1246,10
20231222,100900,20079941,1245,1245,1245,1245,119
20231222,100800,19931786,1246,1246,1246,1246,4
20231222,100700,19926802,1246,1246,1246,1246,3
20231222,100600,19923064,1246,1246,1246,1246,0
20231222,100500,19923064,1246,1246,1246,1246,0
20231222,100400,19923064,1246,1246,1246,1246,0
20231222,100300,19923064,1246,1246,1246,1246,7
20231222,100200,19914342,1249,1249,1249,1249,0
20231222,100100,19914342,1249,1249,1249,1249,48
20231222,100000,19854390,1249,1249,1249,1249,0
20231222,095900,19854390,1249,1249,1249,1249,0
20231222,095800,19854390,1249,1249,1249,1249,0
20231222,095700,19854390,1249,1249,1249,1249,0
20231222,095600,19854390,1249,1249,1249,1249,0
20231222,095500,19854390,1249,1246,1249,1246,440
20231222,095400,19306120,1249,1247,1249,1247,15
20231222,095300,19287408,1246,1246,1246,1246,0
20231222,095200,19287408,1246,1246,1246,1246,0
20231222,095100,19287408,1246,1246,1246,1246,1000
20231222,095000,18041408,1248,1248,1248,1248,0
20231222,094900,18041408,1248,1248,1248,1248,0
20231222,094800,18041408,1248,1248,1248,1248,0
20231222,094700,18041408,1248,1248,1248,1248,0
20231222,094600,18041408,1248,1248,1248,1248,0
20231222,094500,18041408,1248,1248,1248,1248,4
20231222,094400,18036416,1248,1248,1248,1248,0
20231222,094300,18036416,1248,1248,1248,1248,0
20231222,094200,18036416,1248,1248,1248,1248,3
20231222,094100,18032672,1248,1248,1248,1248,0
20231222,094000,18032672,1248,1248,1248,1248,48
20231222,093900,17972768,1248,1247,1248,1247,3
20231222,093800,17969025,1247,1247,1247,1247,9
20231222,093700,17957802,1248,1248,1248,1248,0
20231222,093600,17957802,1248,1248,1248,1248,0
20231222,093500,17957802,1248,1248,1248,1248,5
20231222,093400,17951562,1249,1249,1249,1249,0
20231222,093300,17951562,1249,1248,1249,1248,25
20231222,093200,17920342,1246,1246,1246,1246,0
20231222,093100,17920342,1246,1246,1246,1246,1000
20231222,093000,16674342,1248,1248,1248,1248,5
20231222,092900,16668102,1249,1249,1249,1249,0
20231222,092800,16668102,1249,1249,1249,1249,0
20231222,092700,16668102,1249,1249,1249,1249,0
20231222,092600,16668102,1249,1249,1249,1249,0
20231222,092500,16668102,1249,1249,1249,1249,0
20231222,092400,16668102,1249,1249,1249,1249,0
20231222,092300,16668102,1249,1248,1249,1248,100
20231222,092200,16543212,1249,1249,1249,1249,0
20231222,092100,16543212,1249,1249,1249,1249,48
20231222,092000,16483260,1249,1249,1249,1249,1
20231222,091900,16482011,1249,1249,1249,1249,0
20231222,091800,16482011,1249,1248,1249,1248,708
20231222,091700,15597721,1249,1249,1249,1249,0
20231222,091600,15597721,1249,1248,1249,1248,605
20231222,091500,14842077,1249,1249,1249,1249,0
20231222,091400,14842077,1249,1249,1249,1249,0
20231222,091300,14842077,1249,1249,1249,1249,18
20231222,091200,14819595,1249,1249,1249,1249,5
20231222,091100,14813350,1246,1246,1246,1246,0
20231222,091000,14813350,1246,1248,1249,1246,2990
20231222,090900,11080330,1249,1249,1249,1249,0
20231222,090800,11080330,1249,1249,1249,1249,9
20231222,090700,11069089,1251,1251,1251,1251,0
20231222,090600,11069089,1251,1251,1251,1251,0
20231222,090500,11069089,1251,1251,1251,1251,2
20231222,090400,11066587,1248,1248,1248,1248,0
20231222,090300,11066587,1248,1251,1252,1248,1001
20231222,090200,9813888,1251,1251,1251,1251,100
20231222,090100,9688788,1248,1249,1249,1248,1026
20231222,090000,8408315,1250,1252,1252,1250,5200