245620/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,204000,2339775787,408,408,408,408,15490
20231227,203900,2339775787,408,408,408,408,0
20231227,203800,2339775787,408,408,408,408,0
20231227,203700,2339775787,408,408,408,408,0
20231227,203600,2339775787,408,408,408,408,0
20231227,203500,2339775787,408,408,408,408,0
20231227,203400,2339775787,408,408,408,408,0
20231227,203300,2339775787,408,408,408,408,0
20231227,203200,2339775787,408,408,408,408,0
20231227,203100,2339775787,408,408,408,408,0
20231227,203000,2339775787,408,408,408,408,0
20231227,202900,2339775787,408,408,408,408,0
20231227,202800,2339775787,408,408,408,408,0
20231227,202700,2339775787,408,408,408,408,0
20231227,202600,2339775787,408,408,408,408,0
20231227,202500,2339775787,408,408,408,408,0
20231227,202400,2339775787,408,408,408,408,0
20231227,202300,2339775787,408,408,408,408,0
20231227,202200,2339775787,408,408,408,408,0
20231227,202100,2339775787,408,408,408,408,0
20231227,202000,2339775787,408,408,408,408,0
20231227,201900,2339775787,408,408,408,408,0
20231227,201800,2339775787,408,408,408,408,0
20231227,201700,2339775787,408,408,408,408,0
20231227,201600,2339775787,408,408,408,408,0
20231227,201500,2339775787,408,408,408,408,0
20231227,201400,2339775787,408,408,408,408,0
20231227,201300,2339775787,408,408,408,408,0
20231227,201200,2339775787,408,408,408,408,0
20231227,201100,2339775787,408,408,408,408,0
20231227,201000,2339775787,408,408,408,408,15490
20231227,200900,2339775787,408,408,408,408,0
20231227,200800,2339775787,408,408,408,408,0
20231227,200700,2339775787,408,408,408,408,0
20231227,200600,2339775787,408,408,408,408,0
20231227,200500,2339775787,408,408,408,408,0
20231227,200400,2339775787,408,408,408,408,0
20231227,200300,2339775787,408,408,408,408,0
20231227,200200,2339775787,408,408,408,408,0
20231227,200100,2339775787,408,408,408,408,0
20231227,200000,2339775787,408,408,408,408,0
20231227,195900,2339775787,408,408,408,408,0
20231227,195800,2339775787,408,408,408,408,0
20231227,195700,2339775787,408,408,408,408,0
20231227,195600,2339775787,408,408,408,408,0
20231227,195500,2339775787,408,408,408,408,0
20231227,195400,2339775787,408,408,408,408,0
20231227,195300,2339775787,408,408,408,408,0
20231227,195200,2339775787,408,408,408,408,0
20231227,195100,2339775787,408,408,408,408,0
20231227,195000,2339775787,408,408,408,408,0
20231227,194900,2339775787,408,408,408,408,0
20231227,194800,2339775787,408,408,408,408,0
20231227,194700,2339775787,408,408,408,408,0
20231227,194600,2339775787,408,408,408,408,0
20231227,194500,2339775787,408,408,408,408,0
20231227,194400,2339775787,408,408,408,408,0
20231227,194300,2339775787,408,408,408,408,0
20231227,194200,2339775787,408,408,408,408,0
20231227,194100,2339775787,408,408,408,408,0
20231227,194000,2339775787,408,408,408,408,15490
20231227,193900,2339775787,408,408,408,408,0
20231227,193800,2339775787,408,408,408,408,0
20231227,193700,2339775787,408,408,408,408,0
20231227,193600,2339775787,408,408,408,408,0
20231227,193500,2339775787,408,408,408,408,0
20231227,193400,2339775787,408,408,408,408,0
20231227,193300,2339775787,408,408,408,408,0
20231227,193200,2339775787,408,408,408,408,0
20231227,193100,2339775787,408,408,408,408,0
20231227,193000,2339775787,408,408,408,408,0
20231227,192900,2339775787,408,408,408,408,0
20231227,192800,2339775787,408,408,408,408,0
20231227,192700,2339775787,408,408,408,408,0
20231227,192600,2339775787,408,408,408,408,0
20231227,192500,2339775787,408,408,408,408,0
20231227,192400,2339775787,408,408,408,408,0
20231227,192300,2339775787,408,408,408,408,0
20231227,192200,2339775787,408,408,408,408,0
20231227,192100,2339775787,408,408,408,408,0
20231227,192000,2339775787,408,408,408,408,0
20231227,191900,2339775787,408,408,408,408,0
20231227,191800,2339775787,408,408,408,408,0
20231227,191700,2339775787,408,408,408,408,0
20231227,191600,2339775787,408,408,408,408,0
20231227,191500,2339775787,408,408,408,408,0
20231227,191400,2339775787,408,408,408,408,0
20231227,191300,2339775787,408,408,408,408,0
20231227,191200,2339775787,408,408,408,408,0
20231227,191100,2339775787,408,408,408,408,0
20231227,191000,2339775787,408,408,408,408,15490
20231227,190900,2339775787,408,408,408,408,0
20231227,190800,2339775787,408,408,408,408,0
20231227,190700,2339775787,408,408,408,408,0
20231227,190600,2339775787,408,408,408,408,0
20231227,190500,2339775787,408,408,408,408,0
20231227,190400,2339775787,408,408,408,408,0
20231227,190300,2339775787,408,408,408,408,0
20231227,190200,2339775787,408,408,408,408,0
20231227,190100,2339775787,408,408,408,408,0
20231227,190000,2339775787,408,408,408,408,0
20231227,185900,2339775787,408,408,408,408,0
20231227,185800,2339775787,408,408,408,408,0
20231227,185700,2339775787,408,408,408,408,0
20231227,185600,2339775787,408,408,408,408,0
20231227,185500,2339775787,408,408,408,408,0
20231227,185400,2339775787,408,408,408,408,0
20231227,185300,2339775787,408,408,408,408,0
20231227,185200,2339775787,408,408,408,408,0
20231227,185100,2339775787,408,408,408,408,0
20231227,185000,2339775787,408,408,408,408,0
20231227,184900,2339775787,408,408,408,408,0
20231227,184800,2339775787,408,408,408,408,0
20231227,184700,2339775787,408,408,408,408,0
20231227,184600,2339775787,408,408,408,408,0
20231227,184500,2339775787,408,408,408,408,0
20231227,184400,2339775787,408,408,408,408,0
20231227,184300,2339775787,408,408,408,408,0
20231227,184200,2339775787,408,408,408,408,0
20231227,184100,2339775787,408,408,408,408,0
20231227,184000,2339775787,408,408,408,408,15490
20231227,183900,2339775787,408,408,408,408,0
20231227,183800,2339775787,408,408,408,408,0
20231227,183700,2339775787,408,408,408,408,0
20231227,183600,2339775787,408,408,408,408,0
20231227,183500,2339775787,408,408,408,408,0
20231227,183400,2339775787,408,408,408,408,0
20231227,183300,2339775787,408,408,408,408,0
20231227,183200,2339775787,408,408,408,408,0
20231227,183100,2339775787,408,408,408,408,0
20231227,183000,2339775787,408,408,408,408,0
20231227,182900,2339775787,408,408,408,408,0
20231227,182800,2339775787,408,408,408,408,0
20231227,182700,2339775787,408,408,408,408,0
20231227,182600,2339775787,408,408,408,408,0
20231227,182500,2339775787,408,408,408,408,0
20231227,182400,2339775787,408,408,408,408,0
20231227,182300,2339775787,408,408,408,408,0
20231227,182200,2339775787,408,408,408,408,0
20231227,182100,2339775787,408,408,408,408,0
20231227,182000,2339775787,408,408,408,408,0
20231227,181900,2339775787,408,408,408,408,0
20231227,181800,2339775787,408,408,408,408,0
20231227,181700,2339775787,408,408,408,408,0
20231227,181600,2339775787,408,408,408,408,0
20231227,181500,2339775787,408,408,408,408,0
20231227,181400,2339775787,408,408,408,408,0
20231227,181300,2339775787,408,408,408,408,0
20231227,181200,2339775787,408,408,408,408,0
20231227,181100,2339775787,408,408,408,408,0
20231227,181000,2339775787,408,408,408,408,15490
20231227,180900,2339775787,408,408,408,408,0
20231227,180800,2339775787,408,408,408,408,0
20231227,180700,2339775787,408,408,408,408,0
20231227,180600,2339775787,408,408,408,408,0
20231227,180500,2339775787,408,408,408,408,0
20231227,180400,2339775787,408,408,408,408,0
20231227,180300,2339775787,408,408,408,408,0
20231227,180200,2339775787,408,408,408,408,0
20231227,180100,2339775787,408,408,408,408,0
20231227,180000,2339775787,408,408,408,408,0
20231227,175900,2339775787,408,408,408,408,0
20231227,175800,2339775787,408,408,408,408,0
20231227,175700,2339775787,408,408,408,408,0
20231227,175600,2339775787,408,408,408,408,0
20231227,175500,2339775787,408,408,408,408,0
20231227,175400,2339775787,408,408,408,408,0
20231227,175300,2339775787,408,408,408,408,0
20231227,175200,2339775787,408,408,408,408,0
20231227,175100,2339775787,408,408,408,408,0
20231227,175000,2339775787,408,408,408,408,0
20231227,174900,2339775787,408,408,408,408,0
20231227,174800,2339775787,408,408,408,408,0
20231227,174700,2339775787,408,408,408,408,0
20231227,174600,2339775787,408,408,408,408,0
20231227,174500,2339775787,408,408,408,408,0
20231227,174400,2339775787,408,408,408,408,0
20231227,174300,2339775787,408,408,408,408,0
20231227,174200,2339775787,408,408,408,408,0
20231227,174100,2339775787,408,408,408,408,0
20231227,174000,2339775787,408,408,408,408,15490
20231227,173900,2339775787,408,408,408,408,0
20231227,173800,2339775787,408,408,408,408,0
20231227,173700,2339775787,408,408,408,408,0
20231227,173600,2339775787,408,408,408,408,0
20231227,173500,2339775787,408,408,408,408,0
20231227,173400,2339775787,408,408,408,408,0
20231227,173300,2339775787,408,408,408,408,0
20231227,173200,2339775787,408,408,408,408,0
20231227,173100,2339775787,408,408,408,408,0
20231227,173000,2339775787,408,408,408,408,0
20231227,172900,2339775787,408,408,408,408,0
20231227,172800,2339775787,408,408,408,408,0
20231227,172700,2339775787,408,408,408,408,0
20231227,172600,2339775787,408,408,408,408,0
20231227,172500,2339775787,408,408,408,408,0
20231227,172400,2339775787,408,408,408,408,0
20231227,172300,2339775787,408,408,408,408,0
20231227,172200,2339775787,408,408,408,408,0
20231227,172100,2339775787,408,408,408,408,0
20231227,172000,2339775787,408,408,408,408,0
20231227,171900,2339775787,408,408,408,408,0
20231227,171800,2339775787,408,408,408,408,0
20231227,171700,2339775787,408,408,408,408,0
20231227,171600,2339775787,408,408,408,408,0
20231227,171500,2339775787,408,408,408,408,0
20231227,171400,2339775787,408,408,408,408,0
20231227,171300,2339775787,408,408,408,408,0
20231227,171200,2339775787,408,408,408,408,0
20231227,171100,2339775787,408,408,408,408,0
20231227,171000,2339775787,408,408,408,408,15490
20231227,170900,2339775787,408,408,408,408,0
20231227,170800,2339775787,408,408,408,408,0
20231227,170700,2339775787,408,408,408,408,0
20231227,170600,2339775787,408,408,408,408,0
20231227,170500,2339775787,408,408,408,408,0
20231227,170400,2339775787,408,408,408,408,0
20231227,170300,2339775787,408,408,408,408,0
20231227,170200,2339775787,408,408,408,408,0
20231227,170100,2339775787,408,408,408,408,0
20231227,170000,2339775787,408,408,408,408,0
20231227,165900,2339775787,408,408,408,408,0
20231227,165800,2339775787,408,408,408,408,0
20231227,165700,2339775787,408,408,408,408,0
20231227,165600,2339775787,408,408,408,408,0
20231227,165500,2339775787,408,408,408,408,0
20231227,165400,2339775787,408,408,408,408,0
20231227,165300,2339775787,408,408,408,408,0
20231227,165200,2339775787,408,408,408,408,0
20231227,165100,2339775787,408,408,408,408,0
20231227,165000,2339775787,408,408,408,408,0
20231227,164900,2339775787,408,408,408,408,0
20231227,164800,2339775787,408,408,408,408,0
20231227,164700,2339775787,408,408,408,408,0
20231227,164600,2339775787,408,408,408,408,0
20231227,164500,2339775787,408,408,408,408,0
20231227,164400,2339775787,408,408,408,408,0
20231227,164300,2339775787,408,408,408,408,0
20231227,164200,2339775787,408,408,408,408,0
20231227,164100,2339775787,408,408,408,408,0
20231227,164000,2339775787,408,408,408,408,15490
20231227,163900,2339775787,408,408,408,408,0
20231227,163800,2339775787,408,408,408,408,0
20231227,163700,2339775787,408,408,408,408,0
20231227,163600,2339775787,408,408,408,408,0
20231227,163500,2339775787,408,408,408,408,0
20231227,163400,2339775787,408,408,408,408,0
20231227,163300,2339775787,408,408,408,408,0
20231227,163200,2339775787,408,408,408,408,0
20231227,163100,2339775787,408,408,408,408,0
20231227,163000,2339775787,408,408,408,408,0
20231227,162900,2339775787,408,408,408,408,0
20231227,162800,2339775787,408,408,408,408,0
20231227,162700,2339775787,408,408,408,408,0
20231227,162600,2339775787,408,408,408,408,0
20231227,162500,2339775787,408,408,408,408,0
20231227,162400,2339775787,408,408,408,408,0
20231227,162300,2339775787,408,408,408,408,0
20231227,162200,2339775787,408,408,408,408,0
20231227,162100,2339775787,408,408,408,408,0
20231227,162000,2339775787,408,408,408,408,0
20231227,161900,2339775787,408,408,408,408,0
20231227,161800,2339775787,408,408,408,408,0
20231227,161700,2339775787,408,408,408,408,0
20231227,161600,2339775787,408,408,408,408,0
20231227,161500,2339775787,408,408,408,408,0
20231227,161400,2339775787,408,408,408,408,0
20231227,161300,2339775787,408,408,408,408,0
20231227,161200,2339775787,408,408,408,408,0
20231227,161100,2339775787,408,408,408,408,0
20231227,161000,2339775787,408,408,408,408,15490
20231227,160900,2339775787,408,408,408,408,0
20231227,160800,2339775787,408,408,408,408,0
20231227,160700,2339775787,408,408,408,408,0
20231227,160600,2339775787,408,408,408,408,0
20231227,160500,2339775787,408,408,408,408,0
20231227,160400,2339775787,408,408,408,408,0
20231227,160300,2339775787,408,408,408,408,0
20231227,160200,2339775787,408,408,408,408,0
20231227,160100,2339775787,408,408,408,408,0
20231227,160000,2339775787,408,408,408,408,0
20231227,155900,2339775787,408,408,408,408,0
20231227,155800,2339775787,408,408,408,408,0
20231227,155700,2339775787,408,408,408,408,0
20231227,155600,2339775787,408,408,408,408,0
20231227,155500,2339775787,408,408,408,408,0
20231227,155400,2339775787,408,408,408,408,0
20231227,155300,2339775787,408,408,408,408,0
20231227,155200,2339775787,408,408,408,408,0
20231227,155100,2339775787,408,408,408,408,0
20231227,155000,2339775787,408,408,408,408,0
20231227,154900,2339775787,408,408,408,408,0
20231227,154800,2339775787,408,408,408,408,0
20231227,154700,2339775787,408,408,408,408,0
20231227,154600,2339775787,408,408,408,408,0
20231227,154500,2339775787,408,408,408,408,0
20231227,154400,2339775787,408,408,408,408,0
20231227,154300,2339775787,408,408,408,408,0
20231227,154200,2339775787,408,408,408,408,0
20231227,154100,2339775787,408,408,408,408,0
20231227,154000,2339775787,408,408,408,408,15490
20231227,153900,2339775787,408,408,408,408,0
20231227,153800,2339775787,408,408,408,408,0
20231227,153700,2339775787,408,408,408,408,0
20231227,153600,2339775787,408,408,408,408,0
20231227,153500,2339775787,408,408,408,408,0
20231227,153400,2339775787,408,408,408,408,0
20231227,153300,2339775787,408,408,408,408,0
20231227,153200,2339775787,408,408,408,408,0
20231227,153100,2339775787,408,408,408,408,0
20231227,153000,2339775787,408,408,408,408,15490
20231227,152900,2333455867,410,410,410,410,0
20231227,152800,2333455867,410,410,410,410,0
20231227,152700,2333455867,410,410,410,410,0
20231227,152600,2333455867,410,410,410,410,0
20231227,152500,2333455867,410,410,410,410,0
20231227,152400,2333455867,410,410,410,410,0
20231227,152300,2333455867,410,410,410,410,0
20231227,152200,2333455867,410,410,410,410,0
20231227,152100,2333455867,410,410,410,410,0
20231227,152000,2333455867,410,410,410,410,0
20231227,151900,2333455867,410,409,410,409,3385
20231227,151800,2332070423,409,409,409,409,2850
20231227,151700,2330904773,410,410,410,409,214
20231227,151600,2330817085,410,408,410,408,2944
20231227,151500,2329615873,410,410,410,410,245
20231227,151400,2329515423,408,409,409,408,3012
20231227,151300,2328284847,409,408,409,408,6550
20231227,151200,2325608373,408,408,408,408,1811
20231227,151100,2324869485,407,407,407,407,522
20231227,151000,2324657031,407,407,409,407,6900
20231227,150900,2321837251,407,407,407,406,5002
20231227,150800,2319804078,407,408,408,407,8690
20231227,150700,2316266648,407,408,408,407,689
20231227,150600,2315986155,408,408,409,408,1280
20231227,150500,2315463815,408,408,408,408,164
20231227,150400,2315396903,407,408,408,407,4200
20231227,150300,2313683503,408,409,409,408,1125
20231227,150200,2313224498,409,409,409,409,16
20231227,150100,2313217954,409,408,409,407,641
20231227,150000,2312956859,408,408,409,408,5543
20231227,145900,2310694993,408,408,408,408,2243
20231227,145800,2309779849,409,409,409,409,1001
20231227,145700,2309370440,409,408,409,408,16839
20231227,145600,2302495767,407,408,408,407,3302
20231227,145500,2301148653,408,408,408,408,5102
20231227,145400,2299067037,408,408,408,408,5060
20231227,145300,2297002557,408,408,408,408,3809
20231227,145200,2295448485,408,406,408,406,3380
20231227,145100,2294075583,406,408,408,406,9465
20231227,145000,2290226705,407,407,407,407,2221
20231227,144900,2289322758,407,407,407,407,727
20231227,144800,2289026869,407,406,407,406,3549
20231227,144700,2287584296,407,407,407,406,608
20231227,144600,2287336848,406,406,406,406,2441
20231227,144500,2286345802,406,407,407,406,2255
20231227,144400,2285429451,407,407,407,407,5
20231227,144300,2285427416,407,407,407,406,24442
20231227,144200,2275499522,408,408,408,408,60
20231227,144100,2275475042,408,407,408,407,2456
20231227,144000,2274475439,408,406,408,406,2855
20231227,143900,2273315974,406,407,407,406,2221
20231227,143800,2272414128,408,407,408,407,2224
20231227,143700,2271508958,408,408,408,408,1
20231227,143600,2271508550,406,407,407,406,2222
20231227,143500,2270606367,406,407,407,406,2222
20231227,143400,2269702501,407,407,407,407,0
20231227,143300,2269702501,407,407,407,407,4443
20231227,143200,2267894200,408,408,408,408,312
20231227,143100,2267766904,406,407,407,406,5222
20231227,143000,2265643692,406,406,406,406,9506
20231227,142900,2261784256,407,407,407,406,2500
20231227,142800,2260769088,407,406,407,406,443
20231227,142700,2260589097,406,406,406,406,37886
20231227,142600,2245207381,406,407,407,406,2342
20231227,142500,2244256430,407,407,407,406,2371
20231227,142400,2243293655,407,407,407,407,1060
20231227,142300,2242862235,407,407,407,407,4722
20231227,142200,2240940381,407,407,407,407,2222
20231227,142100,2240036027,407,408,408,407,4721
20231227,142000,2238114560,407,407,407,407,2221
20231227,141900,2237210613,408,408,408,408,764
20231227,141800,2236898901,408,407,408,407,2684
20231227,141700,2235806050,407,407,407,406,16296
20231227,141600,2229173582,407,407,407,406,2879
20231227,141500,2228004050,407,407,407,406,2742
20231227,141400,2226890277,407,406,407,406,2650
20231227,141300,2225814238,407,407,407,407,210
20231227,141200,2225728768,407,407,407,407,8363
20231227,141100,2222325027,408,407,408,407,2322
20231227,141000,2221379873,407,407,407,407,3514
20231227,140900,2219949675,408,407,408,407,2226
20231227,140800,2219043689,408,407,408,407,2387
20231227,140700,2218072014,408,408,408,408,1000
20231227,140600,2217664014,408,407,408,407,2321
20231227,140500,2216719267,407,407,407,407,2602
20231227,140400,2215660253,407,407,407,407,2221
20231227,140300,2214756306,408,408,408,408,38
20231227,140200,2214740802,408,407,408,407,2232
20231227,140100,2213832368,407,407,407,407,2519
20231227,140000,2212807135,407,407,407,407,2344
20231227,135900,2211853127,407,407,409,407,10506
20231227,135800,2207577183,408,408,408,408,4442
20231227,135700,2205764847,407,409,409,407,121
20231227,135600,2205715360,407,408,408,407,4633
20231227,135500,2203829228,407,408,408,407,2243
20231227,135400,2202916140,408,408,408,408,0
20231227,135300,2202916140,408,408,408,408,2232
20231227,135200,2202005484,408,409,409,408,3454
20231227,135100,2200595250,409,410,410,409,993
20231227,135000,2200189109,409,409,409,408,3377
20231227,134900,2198810237,409,408,409,408,2244
20231227,134800,2197894663,409,409,409,409,296
20231227,134700,2197773599,409,408,409,408,2231
20231227,134600,2196863350,408,409,409,408,2226
20231227,134500,2195955137,409,408,409,408,2451
20231227,134400,2194955116,408,408,409,407,2238
20231227,134300,2194044228,408,407,408,407,2300
20231227,134200,2193108125,408,408,408,408,205
20231227,134100,2193024485,407,407,408,407,3738
20231227,134000,2191503015,408,409,409,408,892
20231227,133900,2191138894,409,408,409,408,23
20231227,133800,2191129509,407,407,407,407,4471
20231227,133700,2189309812,407,409,409,407,14016
20231227,133600,2183602356,409,408,409,407,4237
20231227,133500,2181874483,407,407,407,407,2583
20231227,133400,2180823202,407,408,408,407,7105
20231227,133300,2177931200,408,408,408,408,4442
20231227,133200,2176118864,408,409,409,408,10
20231227,133100,2176114777,407,407,407,407,3699
20231227,133000,2174609284,407,407,407,407,2221
20231227,132900,2173705337,407,407,407,407,5
20231227,132800,2173703302,407,408,408,407,6186
20231227,132700,2171180145,409,409,409,409,1476
20231227,132600,2170576461,409,409,409,409,2440
20231227,132500,2169578501,409,408,409,408,17602
20231227,132400,2162387786,409,410,410,409,5
20231227,132300,2162385740,408,408,408,408,2471
20231227,132200,2161377572,408,409,410,408,2738
20231227,132100,2160260435,410,409,410,408,2337
20231227,132000,2159306905,408,409,409,408,5387
20231227,131900,2157107101,409,408,409,408,51
20231227,131800,2157086243,408,409,409,408,4443
20231227,131700,2155273387,409,410,410,409,1067
20231227,131600,2154836935,409,409,409,409,2222
20231227,131500,2153928137,409,408,409,408,2571
20231227,131400,2152878819,409,409,409,409,150
20231227,131300,2152817469,408,408,408,408,2221
20231227,131200,2151911301,408,409,409,408,2231
20231227,131100,2150998823,409,409,409,409,2471
20231227,131000,2149988184,409,408,410,408,5159
20231227,130900,2147878964,408,408,409,408,3118
20231227,130800,2146606316,408,408,408,408,5
20231227,130700,2146604276,410,409,410,409,2729
20231227,130600,2145488065,409,410,410,409,2263
20231227,130500,2144562456,410,409,410,408,2222
20231227,130400,2143655378,408,409,409,408,2222
20231227,130300,2142748720,409,410,410,409,9
20231227,130200,2142745033,409,409,409,409,2269
20231227,130100,2141817012,409,409,409,408,2224
20231227,130000,2140909203,409,409,409,409,2221
20231227,125900,2140000814,411,409,411,409,3052
20231227,125800,2138752503,409,409,410,408,3538
20231227,125700,2137305960,409,409,409,409,2221
20231227,125600,2136397571,409,409,409,409,2222
20231227,125500,2135488773,409,409,409,408,8649
20231227,125400,2131959968,409,409,409,409,708
20231227,125300,2131670396,411,411,411,411,103
20231227,125200,2131628063,411,408,411,408,6003
20231227,125100,2129171276,410,410,410,410,0
20231227,125000,2129171276,410,409,410,408,2223
20231227,124900,2128262598,409,409,409,409,5142
20231227,124800,2126159520,409,409,409,409,3530
20231227,124700,2124715750,409,410,410,409,1469
20231227,124600,2124114911,409,410,410,409,2221
20231227,124500,2123205916,410,411,411,410,3073
20231227,124400,2121945885,411,410,411,410,1003
20231227,124300,2121534652,408,409,410,408,9257
20231227,124200,2117755761,410,408,410,408,14177
20231227,124100,2111947983,408,409,409,408,409
20231227,124000,2111781110,409,409,409,408,2330
20231227,123900,2110830365,409,408,409,408,3194
20231227,123800,2109525485,408,408,409,408,4357
20231227,123700,2107747828,407,409,409,407,50
20231227,123600,2107727386,409,409,409,408,5287
20231227,123500,2105570256,408,408,408,408,2221
20231227,123400,2104664088,409,409,409,409,1
20231227,123300,2104663679,408,409,409,408,3172
20231227,123200,2103369502,408,408,409,408,4689
20231227,123100,2101455990,408,409,409,408,602
20231227,123000,2101210271,410,408,410,408,3405
20231227,122900,2099820963,409,409,409,407,2344
20231227,122800,2098866826,408,408,409,408,4501
20231227,122700,2097030415,409,409,409,408,699
20231227,122600,2096744526,408,409,409,408,2921
20231227,122500,2095552058,409,407,409,407,3322
20231227,122400,2094198004,407,408,408,407,2514
20231227,122300,2093172780,409,408,409,408,3222
20231227,122200,2091857204,410,410,410,410,1
20231227,122100,2091856794,410,408,410,407,12931
20231227,122000,2086564724,408,408,408,408,6390
20231227,121900,2083957604,408,408,409,408,3432
20231227,121800,2082557304,410,408,410,408,15
20231227,121700,2082551180,408,408,408,408,2221
20231227,121600,2081645012,408,411,411,408,2225
20231227,121500,2080736941,409,409,409,408,5471
20231227,121400,2078504716,409,408,409,408,3795
20231227,121300,2076954639,409,409,409,408,4130
20231227,121200,2075269449,409,411,411,409,1191
20231227,121100,2074779950,408,409,409,408,9612
20231227,121000,2070856153,410,411,411,410,63
20231227,120900,2070830261,410,409,410,409,10
20231227,120800,2070826169,409,409,409,409,2396
20231227,120700,2069846205,409,409,409,408,5641
20231227,120600,2067542263,409,409,409,409,2246
20231227,120500,2066623649,409,409,409,409,2222
20231227,120400,2065714851,410,409,410,409,14616
20231227,120300,2059736793,410,409,410,409,6254
20231227,120200,2057178875,410,410,410,410,1248
20231227,120100,2056667195,410,410,410,409,2945
20231227,120000,2055461616,410,410,410,410,9058
20231227,115900,2051747836,410,410,412,409,7913
20231227,115800,2048506321,410,410,412,409,2937
20231227,115700,2047304355,411,410,412,409,2342
20231227,115600,2046345746,409,410,411,409,6550
20231227,115500,2043664952,410,411,412,410,29967
20231227,115400,2031378442,411,412,412,410,27450
20231227,115300,2020111609,412,412,412,411,2251
20231227,115200,2019186419,412,411,412,411,2329
20231227,115100,2018229163,412,412,412,411,2917
20231227,115000,2017030253,412,412,412,411,3072
20231227,114900,2015766842,412,412,412,411,6181
20231227,114800,2013226335,412,412,413,411,3367
20231227,114700,2011841792,412,412,412,411,2585
20231227,114600,2010778487,413,412,413,411,743
20231227,114500,2010472021,412,413,413,412,2462
20231227,114400,2009457050,413,414,414,412,10950
20231227,114300,2004936916,414,412,414,412,4514
20231227,114200,2003074588,413,412,413,412,2737
20231227,114100,2001946428,413,413,413,413,2505
20231227,114000,2000911863,413,413,413,412,4551
20231227,113900,1999036808,413,414,414,413,1428
20231227,113800,1998446540,414,412,414,411,4064
20231227,113700,1996774992,412,412,413,411,1934
20231227,113600,1995979569,414,412,414,412,2304
20231227,113500,1995030218,413,414,414,413,102
20231227,113400,1994987991,412,413,414,412,2691
20231227,113300,1993876604,413,413,413,412,2334
20231227,113200,1992914884,413,414,414,411,19527
20231227,113100,1984881788,414,413,414,412,2223
20231227,113000,1983965852,414,413,414,412,2222
20231227,112900,1983050360,413,414,414,412,9270
20231227,112800,1979231001,414,413,414,412,3038
20231227,112700,1977979019,413,414,414,412,10147
20231227,112600,1973797599,414,414,414,412,12689
20231227,112500,1968564034,414,414,415,413,7545
20231227,112400,1965447519,414,415,415,414,12
20231227,112300,1965442550,415,415,415,414,3238
20231227,112200,1964102001,415,414,415,413,4696
20231227,112100,1962161834,414,415,415,414,34
20231227,112000,1962147754,416,416,416,416,9
20231227,111900,1962144010,416,414,416,413,4452
20231227,111800,1960305196,415,416,416,415,2
20231227,111700,1960304365,416,414,416,413,4954
20231227,111600,1958251552,414,414,414,413,6487
20231227,111500,1955568758,414,414,414,413,3119
20231227,111400,1954279818,414,414,414,413,703
20231227,111300,1953988792,414,414,414,413,3513
20231227,111200,1952536531,414,415,415,413,3983
20231227,111100,1950889722,416,414,416,413,4511
20231227,111000,1949023103,416,416,417,414,8088
20231227,110900,1945667384,416,415,416,414,15290
20231227,110800,1939329769,415,414,416,414,5029
20231227,110700,1937246986,415,416,416,415,575
20231227,110600,1937008151,416,416,416,414,3064
20231227,110500,1935733615,416,415,416,414,69
20231227,110400,1935705031,415,414,415,414,4812
20231227,110300,1933710213,414,415,417,414,6959
20231227,110200,1930817240,415,414,415,414,4981
20231227,110100,1928754026,415,415,415,414,6449
20231227,110000,1926084116,414,417,417,414,26633
20231227,105900,1915053797,417,414,417,414,2794
20231227,105800,1913895910,417,414,417,413,3021
20231227,105700,1912644996,414,413,415,413,5819
20231227,105600,1910239315,414,414,415,414,1554
20231227,105500,1909595931,415,414,415,414,2141
20231227,105400,1908709537,413,414,414,413,2822
20231227,105300,1907542311,415,414,415,413,2450
20231227,105200,1906530146,414,415,415,414,342
20231227,105100,1906388508,415,415,415,413,12346
20231227,105000,1901279750,415,416,417,415,54
20231227,104900,1901257316,417,417,417,416,44
20231227,104800,1901238979,417,414,417,414,2255
20231227,104700,1900305335,414,415,415,414,9466
20231227,104600,1896385418,414,414,414,414,9
20231227,104500,1896381692,417,417,417,417,1239
20231227,104400,1895865029,414,414,415,414,3223
20231227,104300,1894530705,413,414,414,413,11330
20231227,104200,1889849768,414,415,415,414,1845
20231227,104100,1889085715,414,414,414,414,4187
20231227,104000,1887352297,415,415,415,415,501
20231227,103900,1887144382,416,417,417,414,2251
20231227,103800,1886212302,415,414,418,413,7710
20231227,103700,1883024171,415,415,415,414,18043
20231227,103600,1875554326,415,418,418,414,13133
20231227,103500,1870110278,414,415,415,414,16926
20231227,103400,1863093965,415,415,415,414,10202
20231227,103300,1858870114,415,415,419,415,7730
20231227,103200,1855661888,416,416,416,416,9
20231227,103100,1855658144,415,416,416,415,32831
20231227,103000,1842024664,416,417,417,416,4721
20231227,102900,1840058184,417,417,419,415,27438
20231227,102800,1828629264,421,418,421,418,1677
20231227,102700,1827928269,418,420,420,418,9214
20231227,102600,1824076499,419,419,419,418,4755
20231227,102500,1822084455,419,419,419,419,1466
20231227,102400,1821470201,420,418,420,417,10485
20231227,102300,1817072668,417,418,420,417,30358
20231227,102200,1804384325,420,418,420,418,4845
20231227,102100,1802358401,420,419,421,418,32099
20231227,102000,1788890576,421,422,423,418,40456
20231227,101900,1771909987,419,418,422,417,39733
20231227,101800,1755242935,417,416,418,415,6799
20231227,101700,1752414333,415,418,418,415,5898
20231227,101600,1749963264,415,420,420,415,11849
20231227,101500,1745015584,419,418,420,417,46734
20231227,101400,1725438501,419,417,419,416,15927
20231227,101300,1718770635,419,414,419,414,4061
20231227,101200,1717078372,417,414,417,414,32942
20231227,101100,1703398339,415,414,415,413,9266
20231227,101000,1699569258,415,414,415,414,1403
20231227,100900,1698988414,414,413,414,413,7697
20231227,100800,1695804078,413,412,413,412,2222
20231227,100700,1694886393,415,414,415,412,6723
20231227,100600,1692109676,414,415,415,413,11155
20231227,100500,1687495335,414,413,414,411,18600
20231227,100400,1679826016,412,418,418,412,114338
20231227,100300,1632427621,418,418,418,417,13033
20231227,100200,1626988251,417,418,418,417,27067
20231227,100100,1615696373,419,419,419,419,81
20231227,100000,1615662434,420,418,420,418,1787
20231227,095900,1614913718,420,420,420,420,2838
20231227,095800,1613721758,420,421,423,419,16836
20231227,095700,1606653573,424,420,425,420,415
20231227,095600,1606479221,423,420,423,420,6940
20231227,095500,1603558133,420,423,423,420,11499
20231227,095400,1598718548,425,424,426,424,1531
20231227,095300,1598068517,426,422,426,422,3356
20231227,095200,1596641385,421,422,423,421,8452
20231227,095100,1593083061,423,423,424,423,1997
20231227,095000,1592238323,424,425,426,424,15827
20231227,094900,1585509956,424,419,425,419,35718
20231227,094800,1570411878,419,425,425,418,30554
20231227,094700,1557573619,423,424,425,422,22213
20231227,094600,1548152026,424,422,424,418,38058
20231227,094500,1532060225,420,422,422,420,14500
20231227,094400,1525956165,422,421,422,418,20165
20231227,094300,1517457972,418,422,422,417,20714
20231227,094200,1508785256,419,418,422,418,14376
20231227,094100,1502736145,421,422,423,415,142350
20231227,094000,1443042787,422,423,424,422,5263
20231227,093900,1440817499,422,422,424,421,11946
20231227,093800,1435770734,424,424,424,421,30848
20231227,093700,1422736500,424,423,426,420,61222
20231227,093600,1396911174,426,427,427,421,60961
20231227,093500,1371116392,429,427,430,427,69365
20231227,093400,1341375141,427,424,428,423,55950
20231227,093300,1317610414,423,429,430,421,73510
20231227,093200,1286345902,429,430,431,428,62816
20231227,093100,1259372176,428,433,436,428,75070
20231227,093000,1226945088,433,436,438,433,56503
20231227,092900,1202351075,439,436,444,436,77950
20231227,092800,1168076830,436,440,441,435,124208
20231227,092700,1113731792,440,439,443,436,77962
20231227,092600,1079420472,439,445,449,436,334785
20231227,092500,930970219,445,449,449,445,161754
20231227,092400,858890845,449,450,458,442,320705
20231227,092300,714663572,450,450,462,443,687768
20231227,092200,401273290,450,438,452,438,609629
20231227,092100,131084181,436,436,436,436,0
20231227,092000,131084181,436,436,436,436,0
20231227,091900,131084181,436,422,437,422,78981
20231227,091800,97094116,422,412,422,412,70063
20231227,091700,67861161,411,410,411,410,924
20231227,091600,67482221,413,410,413,410,4912
20231227,091500,65466965,410,411,413,410,14204
20231227,091400,59632680,411,414,414,411,19294
20231227,091300,51689715,415,411,416,411,10426
20231227,091200,47369953,412,413,413,412,8765
20231227,091100,43753177,413,412,413,412,4326
20231227,091000,41968659,412,407,412,407,47586
20231227,090900,22507469,407,407,407,406,8217
20231227,090800,19163153,407,407,407,406,5621
20231227,090700,16875706,407,407,407,406,1953
20231227,090600,16081236,408,410,410,408,262
20231227,090500,15974338,410,409,410,408,5452
20231227,090400,13745617,409,407,409,407,2318
20231227,090300,12800090,407,405,407,405,1738
20231227,090200,12093684,405,404,407,404,9513
20231227,090100,8236942,404,399,404,399,597
20231227,090000,7996812,398,398,401,397,20073