KissMeData/256630/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,204600,9550483,1599,1599,1599,1599,73
20231221,204500,9550483,1599,1599,1599,1599,0
20231221,204400,9550483,1599,1599,1599,1599,0
20231221,204300,9550483,1599,1599,1599,1599,0
20231221,204200,9550483,1599,1599,1599,1599,0
20231221,204100,9550483,1599,1599,1599,1599,0
20231221,204000,9550483,1599,1599,1599,1599,0
20231221,203900,9550483,1599,1599,1599,1599,0
20231221,203800,9550483,1599,1599,1599,1599,0
20231221,203700,9550483,1599,1599,1599,1599,0
20231221,203600,9550483,1599,1599,1599,1599,0
20231221,203500,9550483,1599,1599,1599,1599,0
20231221,203400,9550483,1599,1599,1599,1599,0
20231221,203300,9550483,1599,1599,1599,1599,0
20231221,203200,9550483,1599,1599,1599,1599,0
20231221,203100,9550483,1599,1599,1599,1599,0
20231221,203000,9550483,1599,1599,1599,1599,0
20231221,202900,9550483,1599,1599,1599,1599,0
20231221,202800,9550483,1599,1599,1599,1599,0
20231221,202700,9550483,1599,1599,1599,1599,0
20231221,202600,9550483,1599,1599,1599,1599,0
20231221,202500,9550483,1599,1599,1599,1599,0
20231221,202400,9550483,1599,1599,1599,1599,0
20231221,202300,9550483,1599,1599,1599,1599,0
20231221,202200,9550483,1599,1599,1599,1599,0
20231221,202100,9550483,1599,1599,1599,1599,0
20231221,202000,9550483,1599,1599,1599,1599,0
20231221,201900,9550483,1599,1599,1599,1599,0
20231221,201800,9550483,1599,1599,1599,1599,0
20231221,201700,9550483,1599,1599,1599,1599,0
20231221,201600,9550483,1599,1599,1599,1599,73
20231221,201500,9550483,1599,1599,1599,1599,0
20231221,201400,9550483,1599,1599,1599,1599,0
20231221,201300,9550483,1599,1599,1599,1599,0
20231221,201200,9550483,1599,1599,1599,1599,0
20231221,201100,9550483,1599,1599,1599,1599,0
20231221,201000,9550483,1599,1599,1599,1599,0
20231221,200900,9550483,1599,1599,1599,1599,0
20231221,200800,9550483,1599,1599,1599,1599,0
20231221,200700,9550483,1599,1599,1599,1599,0
20231221,200600,9550483,1599,1599,1599,1599,0
20231221,200500,9550483,1599,1599,1599,1599,0
20231221,200400,9550483,1599,1599,1599,1599,0
20231221,200300,9550483,1599,1599,1599,1599,0
20231221,200200,9550483,1599,1599,1599,1599,0
20231221,200100,9550483,1599,1599,1599,1599,0
20231221,200000,9550483,1599,1599,1599,1599,0
20231221,195900,9550483,1599,1599,1599,1599,0
20231221,195800,9550483,1599,1599,1599,1599,0
20231221,195700,9550483,1599,1599,1599,1599,0
20231221,195600,9550483,1599,1599,1599,1599,0
20231221,195500,9550483,1599,1599,1599,1599,0
20231221,195400,9550483,1599,1599,1599,1599,0
20231221,195300,9550483,1599,1599,1599,1599,0
20231221,195200,9550483,1599,1599,1599,1599,0
20231221,195100,9550483,1599,1599,1599,1599,0
20231221,195000,9550483,1599,1599,1599,1599,0
20231221,194900,9550483,1599,1599,1599,1599,0
20231221,194800,9550483,1599,1599,1599,1599,0
20231221,194700,9550483,1599,1599,1599,1599,0
20231221,194600,9550483,1599,1599,1599,1599,73
20231221,194500,9550483,1599,1599,1599,1599,0
20231221,194400,9550483,1599,1599,1599,1599,0
20231221,194300,9550483,1599,1599,1599,1599,0
20231221,194200,9550483,1599,1599,1599,1599,0
20231221,194100,9550483,1599,1599,1599,1599,0
20231221,194000,9550483,1599,1599,1599,1599,0
20231221,193900,9550483,1599,1599,1599,1599,0
20231221,193800,9550483,1599,1599,1599,1599,0
20231221,193700,9550483,1599,1599,1599,1599,0
20231221,193600,9550483,1599,1599,1599,1599,0
20231221,193500,9550483,1599,1599,1599,1599,0
20231221,193400,9550483,1599,1599,1599,1599,0
20231221,193300,9550483,1599,1599,1599,1599,0
20231221,193200,9550483,1599,1599,1599,1599,0
20231221,193100,9550483,1599,1599,1599,1599,0
20231221,193000,9550483,1599,1599,1599,1599,0
20231221,192900,9550483,1599,1599,1599,1599,0
20231221,192800,9550483,1599,1599,1599,1599,0
20231221,192700,9550483,1599,1599,1599,1599,0
20231221,192600,9550483,1599,1599,1599,1599,0
20231221,192500,9550483,1599,1599,1599,1599,0
20231221,192400,9550483,1599,1599,1599,1599,0
20231221,192300,9550483,1599,1599,1599,1599,0
20231221,192200,9550483,1599,1599,1599,1599,0
20231221,192100,9550483,1599,1599,1599,1599,0
20231221,192000,9550483,1599,1599,1599,1599,0
20231221,191900,9550483,1599,1599,1599,1599,0
20231221,191800,9550483,1599,1599,1599,1599,0
20231221,191700,9550483,1599,1599,1599,1599,0
20231221,191600,9550483,1599,1599,1599,1599,73
20231221,191500,9550483,1599,1599,1599,1599,0
20231221,191400,9550483,1599,1599,1599,1599,0
20231221,191300,9550483,1599,1599,1599,1599,0
20231221,191200,9550483,1599,1599,1599,1599,0
20231221,191100,9550483,1599,1599,1599,1599,0
20231221,191000,9550483,1599,1599,1599,1599,0
20231221,190900,9550483,1599,1599,1599,1599,0
20231221,190800,9550483,1599,1599,1599,1599,0
20231221,190700,9550483,1599,1599,1599,1599,0
20231221,190600,9550483,1599,1599,1599,1599,0
20231221,190500,9550483,1599,1599,1599,1599,0
20231221,190400,9550483,1599,1599,1599,1599,0
20231221,190300,9550483,1599,1599,1599,1599,0
20231221,190200,9550483,1599,1599,1599,1599,0
20231221,190100,9550483,1599,1599,1599,1599,0
20231221,190000,9550483,1599,1599,1599,1599,0
20231221,185900,9550483,1599,1599,1599,1599,0
20231221,185800,9550483,1599,1599,1599,1599,0
20231221,185700,9550483,1599,1599,1599,1599,0
20231221,185600,9550483,1599,1599,1599,1599,0
20231221,185500,9550483,1599,1599,1599,1599,0
20231221,185400,9550483,1599,1599,1599,1599,0
20231221,185300,9550483,1599,1599,1599,1599,0
20231221,185200,9550483,1599,1599,1599,1599,0
20231221,185100,9550483,1599,1599,1599,1599,0
20231221,185000,9550483,1599,1599,1599,1599,0
20231221,184900,9550483,1599,1599,1599,1599,0
20231221,184800,9550483,1599,1599,1599,1599,0
20231221,184700,9550483,1599,1599,1599,1599,0
20231221,184600,9550483,1599,1599,1599,1599,73
20231221,184500,9550483,1599,1599,1599,1599,0
20231221,184400,9550483,1599,1599,1599,1599,0
20231221,184300,9550483,1599,1599,1599,1599,0
20231221,184200,9550483,1599,1599,1599,1599,0
20231221,184100,9550483,1599,1599,1599,1599,0
20231221,184000,9550483,1599,1599,1599,1599,0
20231221,183900,9550483,1599,1599,1599,1599,0
20231221,183800,9550483,1599,1599,1599,1599,0
20231221,183700,9550483,1599,1599,1599,1599,0
20231221,183600,9550483,1599,1599,1599,1599,0
20231221,183500,9550483,1599,1599,1599,1599,0
20231221,183400,9550483,1599,1599,1599,1599,0
20231221,183300,9550483,1599,1599,1599,1599,0
20231221,183200,9550483,1599,1599,1599,1599,0
20231221,183100,9550483,1599,1599,1599,1599,0
20231221,183000,9550483,1599,1599,1599,1599,0
20231221,182900,9550483,1599,1599,1599,1599,0
20231221,182800,9550483,1599,1599,1599,1599,0
20231221,182700,9550483,1599,1599,1599,1599,0
20231221,182600,9550483,1599,1599,1599,1599,0
20231221,182500,9550483,1599,1599,1599,1599,0
20231221,182400,9550483,1599,1599,1599,1599,0
20231221,182300,9550483,1599,1599,1599,1599,0
20231221,182200,9550483,1599,1599,1599,1599,0
20231221,182100,9550483,1599,1599,1599,1599,0
20231221,182000,9550483,1599,1599,1599,1599,0
20231221,181900,9550483,1599,1599,1599,1599,0
20231221,181800,9550483,1599,1599,1599,1599,0
20231221,181700,9550483,1599,1599,1599,1599,0
20231221,181600,9550483,1599,1599,1599,1599,73
20231221,181500,9550483,1599,1599,1599,1599,0
20231221,181400,9550483,1599,1599,1599,1599,0
20231221,181300,9550483,1599,1599,1599,1599,0
20231221,181200,9550483,1599,1599,1599,1599,0
20231221,181100,9550483,1599,1599,1599,1599,0
20231221,181000,9550483,1599,1599,1599,1599,0
20231221,180900,9550483,1599,1599,1599,1599,0
20231221,180800,9550483,1599,1599,1599,1599,0
20231221,180700,9550483,1599,1599,1599,1599,0
20231221,180600,9550483,1599,1599,1599,1599,0
20231221,180500,9550483,1599,1599,1599,1599,0
20231221,180400,9550483,1599,1599,1599,1599,0
20231221,180300,9550483,1599,1599,1599,1599,0
20231221,180200,9550483,1599,1599,1599,1599,0
20231221,180100,9550483,1599,1599,1599,1599,0
20231221,180000,9550483,1599,1599,1599,1599,0
20231221,175900,9550483,1599,1599,1599,1599,0
20231221,175800,9550483,1599,1599,1599,1599,0
20231221,175700,9550483,1599,1599,1599,1599,0
20231221,175600,9550483,1599,1599,1599,1599,0
20231221,175500,9550483,1599,1599,1599,1599,0
20231221,175400,9550483,1599,1599,1599,1599,0
20231221,175300,9550483,1599,1599,1599,1599,0
20231221,175200,9550483,1599,1599,1599,1599,0
20231221,175100,9550483,1599,1599,1599,1599,0
20231221,175000,9550483,1599,1599,1599,1599,0
20231221,174900,9550483,1599,1599,1599,1599,0
20231221,174800,9550483,1599,1599,1599,1599,0
20231221,174700,9550483,1599,1599,1599,1599,0
20231221,174600,9550483,1599,1599,1599,1599,73
20231221,174500,9550483,1599,1599,1599,1599,0
20231221,174400,9550483,1599,1599,1599,1599,0
20231221,174300,9550483,1599,1599,1599,1599,0
20231221,174200,9550483,1599,1599,1599,1599,0
20231221,174100,9550483,1599,1599,1599,1599,0
20231221,174000,9550483,1599,1599,1599,1599,0
20231221,173900,9550483,1599,1599,1599,1599,0
20231221,173800,9550483,1599,1599,1599,1599,0
20231221,173700,9550483,1599,1599,1599,1599,0
20231221,173600,9550483,1599,1599,1599,1599,0
20231221,173500,9550483,1599,1599,1599,1599,0
20231221,173400,9550483,1599,1599,1599,1599,0
20231221,173300,9550483,1599,1599,1599,1599,0
20231221,173200,9550483,1599,1599,1599,1599,0
20231221,173100,9550483,1599,1599,1599,1599,0
20231221,173000,9550483,1599,1599,1599,1599,0
20231221,172900,9550483,1599,1599,1599,1599,0
20231221,172800,9550483,1599,1599,1599,1599,0
20231221,172700,9550483,1599,1599,1599,1599,0
20231221,172600,9550483,1599,1599,1599,1599,0
20231221,172500,9550483,1599,1599,1599,1599,0
20231221,172400,9550483,1599,1599,1599,1599,0
20231221,172300,9550483,1599,1599,1599,1599,0
20231221,172200,9550483,1599,1599,1599,1599,0
20231221,172100,9550483,1599,1599,1599,1599,0
20231221,172000,9550483,1599,1599,1599,1599,0
20231221,171900,9550483,1599,1599,1599,1599,0
20231221,171800,9550483,1599,1599,1599,1599,0
20231221,171700,9550483,1599,1599,1599,1599,0
20231221,171600,9550483,1599,1599,1599,1599,73
20231221,171500,9550483,1599,1599,1599,1599,0
20231221,171400,9550483,1599,1599,1599,1599,0
20231221,171300,9550483,1599,1599,1599,1599,0
20231221,171200,9550483,1599,1599,1599,1599,0
20231221,171100,9550483,1599,1599,1599,1599,0
20231221,171000,9550483,1599,1599,1599,1599,0
20231221,170900,9550483,1599,1599,1599,1599,0
20231221,170800,9550483,1599,1599,1599,1599,0
20231221,170700,9550483,1599,1599,1599,1599,0
20231221,170600,9550483,1599,1599,1599,1599,0
20231221,170500,9550483,1599,1599,1599,1599,0
20231221,170400,9550483,1599,1599,1599,1599,0
20231221,170300,9550483,1599,1599,1599,1599,0
20231221,170200,9550483,1599,1599,1599,1599,0
20231221,170100,9550483,1599,1599,1599,1599,0
20231221,170000,9550483,1599,1599,1599,1599,0
20231221,165900,9550483,1599,1599,1599,1599,0
20231221,165800,9550483,1599,1599,1599,1599,0
20231221,165700,9550483,1599,1599,1599,1599,0
20231221,165600,9550483,1599,1599,1599,1599,0
20231221,165500,9550483,1599,1599,1599,1599,0
20231221,165400,9550483,1599,1599,1599,1599,0
20231221,165300,9550483,1599,1599,1599,1599,0
20231221,165200,9550483,1599,1599,1599,1599,0
20231221,165100,9550483,1599,1599,1599,1599,0
20231221,165000,9550483,1599,1599,1599,1599,0
20231221,164900,9550483,1599,1599,1599,1599,0
20231221,164800,9550483,1599,1599,1599,1599,0
20231221,164700,9550483,1599,1599,1599,1599,0
20231221,164600,9550483,1599,1599,1599,1599,73
20231221,164500,9550483,1599,1599,1599,1599,0
20231221,164400,9550483,1599,1599,1599,1599,0
20231221,164300,9550483,1599,1599,1599,1599,0
20231221,164200,9550483,1599,1599,1599,1599,0
20231221,164100,9550483,1599,1599,1599,1599,0
20231221,164000,9550483,1599,1599,1599,1599,0
20231221,163900,9550483,1599,1599,1599,1599,0
20231221,163800,9550483,1599,1599,1599,1599,0
20231221,163700,9550483,1599,1599,1599,1599,0
20231221,163600,9550483,1599,1599,1599,1599,0
20231221,163500,9550483,1599,1599,1599,1599,0
20231221,163400,9550483,1599,1599,1599,1599,0
20231221,163300,9550483,1599,1599,1599,1599,0
20231221,163200,9550483,1599,1599,1599,1599,0
20231221,163100,9550483,1599,1599,1599,1599,0
20231221,163000,9550483,1599,1599,1599,1599,0
20231221,162900,9550483,1599,1599,1599,1599,0
20231221,162800,9550483,1599,1599,1599,1599,0
20231221,162700,9550483,1599,1599,1599,1599,0
20231221,162600,9550483,1599,1599,1599,1599,0
20231221,162500,9550483,1599,1599,1599,1599,0
20231221,162400,9550483,1599,1599,1599,1599,0
20231221,162300,9550483,1599,1599,1599,1599,0
20231221,162200,9550483,1599,1599,1599,1599,0
20231221,162100,9550483,1599,1599,1599,1599,0
20231221,162000,9550483,1599,1599,1599,1599,0
20231221,161900,9550483,1599,1599,1599,1599,0
20231221,161800,9550483,1599,1599,1599,1599,0
20231221,161700,9550483,1599,1599,1599,1599,0
20231221,161600,9550483,1599,1599,1599,1599,73
20231221,161500,9550483,1599,1599,1599,1599,0
20231221,161400,9550483,1599,1599,1599,1599,0
20231221,161300,9550483,1599,1599,1599,1599,0
20231221,161200,9550483,1599,1599,1599,1599,0
20231221,161100,9550483,1599,1599,1599,1599,0
20231221,161000,9550483,1599,1599,1599,1599,0
20231221,160900,9550483,1599,1599,1599,1599,0
20231221,160800,9550483,1599,1599,1599,1599,0
20231221,160700,9550483,1599,1599,1599,1599,0
20231221,160600,9550483,1599,1599,1599,1599,0
20231221,160500,9550483,1599,1599,1599,1599,0
20231221,160400,9550483,1599,1599,1599,1599,0
20231221,160300,9550483,1599,1599,1599,1599,0
20231221,160200,9550483,1599,1599,1599,1599,0
20231221,160100,9550483,1599,1599,1599,1599,0
20231221,160000,9550483,1599,1599,1599,1599,0
20231221,155900,9550483,1599,1599,1599,1599,0
20231221,155800,9550483,1599,1599,1599,1599,0
20231221,155700,9550483,1599,1599,1599,1599,0
20231221,155600,9550483,1599,1599,1599,1599,0
20231221,155500,9550483,1599,1599,1599,1599,0
20231221,155400,9550483,1599,1599,1599,1599,0
20231221,155300,9550483,1599,1599,1599,1599,0
20231221,155200,9550483,1599,1599,1599,1599,0
20231221,155100,9550483,1599,1599,1599,1599,0
20231221,155000,9550483,1599,1599,1599,1599,0
20231221,154900,9550483,1599,1599,1599,1599,0
20231221,154800,9550483,1599,1599,1599,1599,0
20231221,154700,9550483,1599,1599,1599,1599,0
20231221,154600,9550483,1599,1599,1599,1599,73
20231221,154500,9550483,1599,1599,1599,1599,0
20231221,154400,9550483,1599,1599,1599,1599,0
20231221,154300,9550483,1599,1599,1599,1599,0
20231221,154200,9550483,1599,1599,1599,1599,0
20231221,154100,9550483,1599,1599,1599,1599,0
20231221,154000,9550483,1599,1599,1599,1599,0
20231221,153900,9550483,1599,1599,1599,1599,0
20231221,153800,9550483,1599,1599,1599,1599,0
20231221,153700,9550483,1599,1599,1599,1599,0
20231221,153600,9550483,1599,1599,1599,1599,0
20231221,153500,9550483,1599,1599,1599,1599,0
20231221,153400,9550483,1599,1599,1599,1599,0
20231221,153300,9550483,1599,1599,1599,1599,0
20231221,153200,9550483,1599,1599,1599,1599,0
20231221,153100,9550483,1599,1599,1599,1599,0
20231221,153000,9550483,1599,1599,1599,1599,73
20231221,152900,9433756,1599,1599,1599,1599,0
20231221,152800,9433756,1599,1599,1599,1599,0
20231221,152700,9433756,1599,1599,1599,1599,0
20231221,152600,9433756,1599,1599,1599,1599,0
20231221,152500,9433756,1599,1599,1599,1599,0
20231221,152400,9433756,1599,1599,1599,1599,0
20231221,152300,9433756,1599,1599,1599,1599,0
20231221,152200,9433756,1599,1599,1599,1599,0
20231221,152100,9433756,1599,1599,1599,1599,0
20231221,152000,9433756,1599,1599,1599,1599,0
20231221,151900,9433756,1599,1599,1599,1599,0
20231221,151800,9433756,1599,1599,1599,1599,0
20231221,151700,9433756,1599,1599,1599,1599,0
20231221,151600,9433756,1599,1599,1599,1599,0
20231221,151500,9433756,1599,1599,1599,1599,0
20231221,151400,9433756,1599,1599,1599,1599,0
20231221,151300,9433756,1599,1599,1599,1599,3
20231221,151200,9428959,1599,1599,1599,1599,0
20231221,151100,9428959,1599,1599,1599,1599,0
20231221,151000,9428959,1599,1599,1599,1599,0
20231221,150900,9428959,1599,1599,1599,1599,1
20231221,150800,9427360,1598,1598,1598,1598,1
20231221,150700,9425762,1599,1599,1599,1599,12
20231221,150600,9406574,1599,1599,1599,1599,0
20231221,150500,9406574,1599,1599,1599,1599,0
20231221,150400,9406574,1599,1599,1599,1599,33
20231221,150300,9353807,1600,1600,1600,1600,0
20231221,150200,9353807,1600,1600,1600,1600,0
20231221,150100,9353807,1600,1600,1600,1600,0
20231221,150000,9353807,1600,1600,1600,1600,0
20231221,145900,9353807,1600,1600,1600,1600,0
20231221,145800,9353807,1600,1600,1600,1600,0
20231221,145700,9353807,1600,1600,1600,1600,10
20231221,145600,9337807,1600,1600,1600,1600,121
20231221,145500,9144207,1600,1600,1600,1600,0
20231221,145400,9144207,1600,1600,1600,1600,0
20231221,145300,9144207,1600,1600,1600,1600,0
20231221,145200,9144207,1600,1600,1600,1600,0
20231221,145100,9144207,1600,1600,1600,1600,0
20231221,145000,9144207,1600,1600,1600,1600,0
20231221,144900,9144207,1600,1600,1600,1600,10
20231221,144800,9128207,1600,1600,1600,1600,0
20231221,144700,9128207,1600,1600,1600,1600,0
20231221,144600,9128207,1600,1600,1600,1600,1
20231221,144500,9126607,1600,1600,1600,1600,0
20231221,144400,9126607,1600,1600,1600,1600,0
20231221,144300,9126607,1600,1600,1600,1600,0
20231221,144200,9126607,1600,1600,1600,1600,0
20231221,144100,9126607,1600,1600,1600,1600,0
20231221,144000,9126607,1600,1600,1600,1600,0
20231221,143900,9126607,1600,1600,1600,1600,0
20231221,143800,9126607,1600,1600,1600,1600,0
20231221,143700,9126607,1600,1600,1600,1600,0
20231221,143600,9126607,1600,1600,1600,1600,0
20231221,143500,9126607,1600,1600,1600,1600,0
20231221,143400,9126607,1600,1600,1600,1600,0
20231221,143300,9126607,1600,1600,1600,1600,0
20231221,143200,9126607,1600,1600,1600,1600,0
20231221,143100,9126607,1600,1600,1600,1600,0
20231221,143000,9126607,1600,1600,1600,1600,0
20231221,142900,9126607,1600,1600,1600,1600,1
20231221,142800,9125007,1600,1600,1600,1600,0
20231221,142700,9125007,1600,1600,1600,1600,0
20231221,142600,9125007,1600,1600,1600,1600,0
20231221,142500,9125007,1600,1600,1600,1600,0
20231221,142400,9125007,1600,1600,1600,1600,0
20231221,142300,9125007,1600,1600,1600,1600,10
20231221,142200,9109007,1600,1600,1600,1600,0
20231221,142100,9109007,1600,1600,1600,1600,0
20231221,142000,9109007,1600,1600,1600,1600,0
20231221,141900,9109007,1600,1600,1600,1600,0
20231221,141800,9109007,1600,1600,1600,1600,0
20231221,141700,9109007,1600,1600,1600,1600,0
20231221,141600,9109007,1600,1600,1600,1600,0
20231221,141500,9109007,1600,1600,1600,1600,0
20231221,141400,9109007,1600,1600,1600,1600,0
20231221,141300,9109007,1600,1600,1600,1600,0
20231221,141200,9109007,1600,1600,1600,1600,0
20231221,141100,9109007,1600,1600,1600,1600,0
20231221,141000,9109007,1600,1600,1600,1600,0
20231221,140900,9109007,1600,1600,1600,1600,0
20231221,140800,9109007,1600,1600,1600,1600,0
20231221,140700,9109007,1600,1600,1600,1600,1
20231221,140600,9107407,1599,1599,1599,1599,0
20231221,140500,9107407,1599,1599,1599,1599,1
20231221,140400,9105808,1599,1600,1600,1599,21
20231221,140300,9072209,1600,1600,1600,1600,0
20231221,140200,9072209,1600,1600,1600,1600,0
20231221,140100,9072209,1600,1600,1600,1600,0
20231221,140000,9072209,1600,1600,1600,1600,0
20231221,135900,9072209,1600,1600,1600,1600,10
20231221,135800,9056209,1600,1600,1600,1600,0
20231221,135700,9056209,1600,1600,1600,1600,0
20231221,135600,9056209,1600,1600,1600,1600,0
20231221,135500,9056209,1600,1600,1600,1600,0
20231221,135400,9056209,1600,1600,1600,1600,0
20231221,135300,9056209,1600,1600,1600,1600,0
20231221,135200,9056209,1600,1600,1600,1600,0
20231221,135100,9056209,1600,1600,1600,1600,0
20231221,135000,9056209,1600,1600,1600,1600,0
20231221,134900,9056209,1600,1600,1600,1600,5
20231221,134800,9048209,1600,1600,1600,1600,0
20231221,134700,9048209,1600,1600,1600,1600,0
20231221,134600,9048209,1600,1600,1600,1600,0
20231221,134500,9048209,1600,1600,1600,1600,10
20231221,134400,9032209,1600,1600,1600,1600,10
20231221,134300,9016209,1600,1600,1600,1600,0
20231221,134200,9016209,1600,1600,1600,1600,0
20231221,134100,9016209,1600,1600,1600,1600,0
20231221,134000,9016209,1600,1600,1600,1600,0
20231221,133900,9016209,1600,1600,1600,1600,0
20231221,133800,9016209,1600,1600,1600,1600,0
20231221,133700,9016209,1600,1600,1600,1600,0
20231221,133600,9016209,1600,1600,1600,1600,0
20231221,133500,9016209,1600,1600,1600,1600,0
20231221,133400,9016209,1600,1600,1600,1600,0
20231221,133300,9016209,1600,1600,1600,1600,1
20231221,133200,9014609,1599,1599,1599,1599,0
20231221,133100,9014609,1599,1599,1599,1599,0
20231221,133000,9014609,1599,1599,1599,1599,1
20231221,132900,9013010,1600,1600,1600,1600,0
20231221,132800,9013010,1600,1600,1600,1600,0
20231221,132700,9013010,1600,1600,1600,1600,0
20231221,132600,9013010,1600,1600,1600,1600,1
20231221,132500,9011410,1600,1600,1600,1600,0
20231221,132400,9011410,1600,1600,1600,1600,0
20231221,132300,9011410,1600,1600,1600,1600,0
20231221,132200,9011410,1600,1600,1600,1600,0
20231221,132100,9011410,1600,1600,1600,1600,0
20231221,132000,9011410,1600,1600,1600,1600,0
20231221,131900,9011410,1600,1600,1600,1600,10
20231221,131800,8995410,1600,1600,1600,1600,0
20231221,131700,8995410,1600,1600,1600,1600,0
20231221,131600,8995410,1600,1600,1600,1600,0
20231221,131500,8995410,1600,1600,1600,1600,0
20231221,131400,8995410,1600,1600,1600,1600,0
20231221,131300,8995410,1600,1600,1600,1600,0
20231221,131200,8995410,1600,1600,1600,1600,0
20231221,131100,8995410,1600,1600,1600,1600,0
20231221,131000,8995410,1600,1600,1600,1600,0
20231221,130900,8995410,1600,1600,1600,1600,0
20231221,130800,8995410,1600,1600,1600,1600,0
20231221,130700,8995410,1600,1600,1600,1600,0
20231221,130600,8995410,1600,1600,1600,1600,0
20231221,130500,8995410,1600,1600,1600,1600,0
20231221,130400,8995410,1600,1600,1600,1600,0
20231221,130300,8995410,1600,1600,1600,1600,0
20231221,130200,8995410,1600,1600,1600,1600,0
20231221,130100,8995410,1600,1600,1600,1600,0
20231221,130000,8995410,1600,1600,1600,1600,0
20231221,125900,8995410,1600,1600,1600,1600,0
20231221,125800,8995410,1600,1600,1600,1600,0
20231221,125700,8995410,1600,1600,1600,1600,0
20231221,125600,8995410,1600,1600,1600,1600,0
20231221,125500,8995410,1600,1600,1600,1600,0
20231221,125400,8995410,1600,1600,1600,1600,211
20231221,125300,8657810,1600,1600,1600,1600,0
20231221,125200,8657810,1600,1600,1600,1600,0
20231221,125100,8657810,1600,1600,1600,1600,0
20231221,125000,8657810,1600,1600,1600,1600,0
20231221,124900,8657810,1600,1600,1600,1600,0
20231221,124800,8657810,1600,1600,1600,1600,0
20231221,124700,8657810,1600,1600,1600,1600,0
20231221,124600,8657810,1600,1600,1600,1600,0
20231221,124500,8657810,1600,1600,1600,1600,0
20231221,124400,8657810,1600,1600,1600,1600,0
20231221,124300,8657810,1600,1600,1600,1600,0
20231221,124200,8657810,1600,1600,1600,1600,0
20231221,124100,8657810,1600,1600,1600,1600,0
20231221,124000,8657810,1600,1600,1600,1600,0
20231221,123900,8657810,1600,1600,1600,1600,10
20231221,123800,8641810,1600,1600,1600,1600,0
20231221,123700,8641810,1600,1600,1600,1600,0
20231221,123600,8641810,1600,1600,1600,1600,389
20231221,123500,8019410,1600,1600,1600,1600,63
20231221,123400,7918610,1600,1600,1600,1600,0
20231221,123300,7918610,1600,1600,1600,1600,0
20231221,123200,7918610,1600,1600,1600,1600,0
20231221,123100,7918610,1600,1600,1600,1600,0
20231221,123000,7918610,1600,1600,1600,1600,0
20231221,122900,7918610,1600,1600,1600,1600,0
20231221,122800,7918610,1600,1600,1600,1600,0
20231221,122700,7918610,1600,1600,1600,1600,0
20231221,122600,7918610,1600,1600,1600,1600,0
20231221,122500,7918610,1600,1600,1600,1600,0
20231221,122400,7918610,1600,1600,1600,1600,0
20231221,122300,7918610,1600,1600,1600,1600,0
20231221,122200,7918610,1600,1600,1600,1600,0
20231221,122100,7918610,1600,1600,1600,1600,0
20231221,122000,7918610,1600,1600,1600,1600,0
20231221,121900,7918610,1600,1600,1600,1600,0
20231221,121800,7918610,1600,1600,1600,1600,0
20231221,121700,7918610,1600,1600,1600,1600,0
20231221,121600,7918610,1600,1600,1600,1600,0
20231221,121500,7918610,1600,1600,1600,1600,0
20231221,121400,7918610,1600,1600,1600,1600,0
20231221,121300,7918610,1600,1600,1600,1600,0
20231221,121200,7918610,1600,1600,1600,1600,0
20231221,121100,7918610,1600,1600,1600,1600,0
20231221,121000,7918610,1600,1600,1600,1600,0
20231221,120900,7918610,1600,1600,1600,1600,0
20231221,120800,7918610,1600,1600,1600,1600,0
20231221,120700,7918610,1600,1600,1600,1600,20
20231221,120600,7886610,1600,1600,1600,1600,10
20231221,120500,7870610,1600,1600,1600,1600,0
20231221,120400,7870610,1600,1600,1600,1600,8
20231221,120300,7857810,1600,1600,1600,1600,0
20231221,120200,7857810,1600,1600,1600,1600,2
20231221,120100,7854610,1601,1601,1601,1601,0
20231221,120000,7854610,1601,1601,1601,1601,0
20231221,115900,7854610,1601,1601,1601,1601,0
20231221,115800,7854610,1601,1601,1601,1601,0
20231221,115700,7854610,1601,1601,1601,1601,0
20231221,115600,7854610,1601,1601,1601,1601,0
20231221,115500,7854610,1601,1601,1601,1601,0
20231221,115400,7854610,1601,1601,1601,1601,0
20231221,115300,7854610,1601,1601,1601,1601,0
20231221,115200,7854610,1601,1601,1601,1601,0
20231221,115100,7854610,1601,1601,1601,1601,0
20231221,115000,7854610,1601,1601,1601,1601,0
20231221,114900,7854610,1601,1601,1601,1601,0
20231221,114800,7854610,1601,1601,1601,1601,0
20231221,114700,7854610,1601,1601,1601,1601,0
20231221,114600,7854610,1601,1601,1601,1601,0
20231221,114500,7854610,1601,1601,1601,1601,0
20231221,114400,7854610,1601,1601,1601,1601,0
20231221,114300,7854610,1601,1601,1601,1601,0
20231221,114200,7854610,1601,1601,1601,1601,0
20231221,114100,7854610,1601,1601,1601,1601,0
20231221,114000,7854610,1601,1601,1601,1601,0
20231221,113900,7854610,1601,1601,1601,1601,0
20231221,113800,7854610,1601,1601,1601,1601,0
20231221,113700,7854610,1601,1601,1601,1601,0
20231221,113600,7854610,1601,1601,1601,1601,0
20231221,113500,7854610,1601,1601,1601,1601,0
20231221,113400,7854610,1601,1601,1601,1601,0
20231221,113300,7854610,1601,1601,1601,1601,0
20231221,113200,7854610,1601,1601,1601,1601,0
20231221,113100,7854610,1601,1601,1601,1601,0
20231221,113000,7854610,1601,1601,1601,1601,0
20231221,112900,7854610,1601,1601,1601,1601,0
20231221,112800,7854610,1601,1601,1601,1601,0
20231221,112700,7854610,1601,1601,1601,1601,0
20231221,112600,7854610,1601,1601,1601,1601,0
20231221,112500,7854610,1601,1601,1601,1601,0
20231221,112400,7854610,1601,1601,1601,1601,0
20231221,112300,7854610,1601,1601,1601,1601,0
20231221,112200,7854610,1601,1601,1601,1601,1
20231221,112100,7853009,1593,1600,1600,1593,325
20231221,112000,7334924,1601,1601,1601,1601,0
20231221,111900,7334924,1601,1601,1601,1601,0
20231221,111800,7334924,1601,1601,1601,1601,0
20231221,111700,7334924,1601,1601,1601,1601,0
20231221,111600,7334924,1601,1601,1601,1601,0
20231221,111500,7334924,1601,1601,1601,1601,30
20231221,111400,7286894,1601,1601,1601,1601,0
20231221,111300,7286894,1601,1601,1601,1601,0
20231221,111200,7286894,1601,1601,1601,1601,0
20231221,111100,7286894,1601,1601,1601,1601,2
20231221,111000,7283692,1601,1601,1601,1601,12
20231221,110900,7264480,1601,1601,1601,1601,0
20231221,110800,7264480,1601,1601,1601,1601,0
20231221,110700,7264480,1601,1601,1601,1601,0
20231221,110600,7264480,1601,1601,1601,1601,10
20231221,110500,7248470,1601,1601,1601,1601,0
20231221,110400,7248470,1601,1601,1601,1601,0
20231221,110300,7248470,1601,1601,1601,1601,0
20231221,110200,7248470,1601,1601,1601,1601,0
20231221,110100,7248470,1601,1601,1601,1601,0
20231221,110000,7248470,1601,1601,1601,1601,0
20231221,105900,7248470,1601,1601,1601,1601,0
20231221,105800,7248470,1601,1601,1601,1601,0
20231221,105700,7248470,1601,1601,1601,1601,0
20231221,105600,7248470,1601,1596,1601,1596,19
20231221,105500,7218141,1596,1596,1596,1596,0
20231221,105400,7218141,1596,1596,1596,1596,0
20231221,105300,7218141,1596,1596,1596,1596,0
20231221,105200,7218141,1596,1596,1596,1596,0
20231221,105100,7218141,1596,1597,1597,1596,13
20231221,105000,7197392,1601,1601,1601,1601,0
20231221,104900,7197392,1601,1601,1601,1601,0
20231221,104800,7197392,1601,1601,1601,1601,0
20231221,104700,7197392,1601,1601,1601,1601,0
20231221,104600,7197392,1601,1600,1601,1600,5
20231221,104500,7189390,1600,1600,1600,1600,10
20231221,104400,7173390,1600,1600,1600,1600,0
20231221,104300,7173390,1600,1600,1600,1600,0
20231221,104200,7173390,1600,1600,1600,1600,0
20231221,104100,7173390,1600,1600,1600,1600,0
20231221,104000,7173390,1600,1600,1600,1600,0
20231221,103900,7173390,1600,1600,1600,1600,20
20231221,103800,7141390,1600,1600,1600,1600,0
20231221,103700,7141390,1600,1600,1600,1600,30
20231221,103600,7093390,1600,1600,1600,1600,0
20231221,103500,7093390,1600,1600,1600,1600,0
20231221,103400,7093390,1600,1600,1600,1600,0
20231221,103300,7093390,1600,1600,1600,1600,0
20231221,103200,7093390,1600,1600,1600,1600,0
20231221,103100,7093390,1600,1600,1600,1600,0
20231221,103000,7093390,1600,1600,1600,1600,0
20231221,102900,7093390,1600,1600,1600,1600,0
20231221,102800,7093390,1600,1600,1600,1600,0
20231221,102700,7093390,1600,1600,1600,1600,0
20231221,102600,7093390,1600,1600,1600,1600,0
20231221,102500,7093390,1600,1600,1600,1600,0
20231221,102400,7093390,1600,1600,1600,1600,0
20231221,102300,7093390,1600,1600,1600,1600,0
20231221,102200,7093390,1600,1600,1600,1600,0
20231221,102100,7093390,1600,1600,1600,1600,0
20231221,102000,7093390,1600,1600,1600,1600,0
20231221,101900,7093390,1600,1600,1600,1600,0
20231221,101800,7093390,1600,1600,1600,1600,0
20231221,101700,7093390,1600,1600,1600,1600,0
20231221,101600,7093390,1600,1600,1600,1600,1
20231221,101500,7091790,1597,1597,1597,1597,162
20231221,101400,6833076,1597,1597,1597,1597,0
20231221,101300,6833076,1597,1597,1597,1597,0
20231221,101200,6833076,1597,1597,1597,1597,0
20231221,101100,6833076,1597,1597,1597,1597,0
20231221,101000,6833076,1597,1597,1597,1597,0
20231221,100900,6833076,1597,1597,1597,1597,0
20231221,100800,6833076,1597,1597,1597,1597,0
20231221,100700,6833076,1597,1597,1597,1597,0
20231221,100600,6833076,1597,1597,1597,1597,0
20231221,100500,6833076,1597,1597,1597,1597,0
20231221,100400,6833076,1597,1600,1600,1597,92
20231221,100300,6686149,1597,1597,1597,1597,0
20231221,100200,6686149,1597,1597,1597,1597,0
20231221,100100,6686149,1597,1597,1597,1597,0
20231221,100000,6686149,1597,1597,1597,1597,0
20231221,095900,6686149,1597,1597,1597,1597,0
20231221,095800,6686149,1597,1597,1597,1597,2
20231221,095700,6682955,1600,1600,1600,1600,0
20231221,095600,6682955,1600,1600,1600,1600,0
20231221,095500,6682955,1600,1600,1600,1600,0
20231221,095400,6682955,1600,1600,1600,1600,0
20231221,095300,6682955,1600,1600,1600,1600,0
20231221,095200,6682955,1600,1600,1600,1600,41
20231221,095100,6617355,1601,1601,1601,1601,30
20231221,095000,6569325,1601,1601,1601,1601,10
20231221,094900,6553315,1600,1600,1600,1600,5
20231221,094800,6545315,1603,1603,1603,1603,0
20231221,094700,6545315,1603,1603,1603,1603,0
20231221,094600,6545315,1603,1603,1603,1603,0
20231221,094500,6545315,1603,1603,1603,1603,0
20231221,094400,6545315,1603,1603,1603,1603,0
20231221,094300,6545315,1603,1603,1603,1603,1
20231221,094200,6543712,1600,1603,1603,1600,11
20231221,094100,6526082,1603,1603,1603,1603,0
20231221,094000,6526082,1603,1603,1603,1603,7
20231221,093900,6514861,1603,1603,1603,1603,0
20231221,093800,6514861,1603,1603,1603,1603,5
20231221,093700,6506846,1608,1608,1608,1608,0
20231221,093600,6506846,1608,1608,1608,1608,0
20231221,093500,6506846,1608,1608,1608,1608,0
20231221,093400,6506846,1608,1608,1608,1608,0
20231221,093300,6506846,1608,1608,1608,1608,0
20231221,093200,6506846,1608,1606,1608,1606,125
20231221,093100,6305885,1606,1606,1606,1606,10
20231221,093000,6289825,1607,1607,1607,1607,0
20231221,092900,6289825,1607,1607,1607,1607,0
20231221,092800,6289825,1607,1607,1607,1607,0
20231221,092700,6289825,1607,1607,1607,1607,215
20231221,092600,5944320,1607,1607,1607,1607,281
20231221,092500,5492753,1605,1605,1605,1605,18
20231221,092400,5463863,1605,1607,1607,1605,15
20231221,092300,5439768,1607,1607,1607,1607,0
20231221,092200,5439768,1607,1607,1607,1607,0
20231221,092100,5439768,1607,1607,1607,1607,6
20231221,092000,5430126,1608,1608,1608,1608,0
20231221,091900,5430126,1608,1608,1608,1608,1
20231221,091800,5428518,1608,1608,1608,1608,0
20231221,091700,5428518,1608,1608,1608,1608,0
20231221,091600,5428518,1608,1608,1608,1608,0
20231221,091500,5428518,1608,1608,1608,1608,0
20231221,091400,5428518,1608,1608,1608,1608,0
20231221,091300,5428518,1608,1608,1608,1608,0
20231221,091200,5428518,1608,1608,1608,1608,1
20231221,091100,5426910,1598,1598,1598,1598,0
20231221,091000,5426910,1598,1598,1598,1598,0
20231221,090900,5426910,1598,1598,1598,1598,312
20231221,090800,4928334,1598,1598,1598,1598,0
20231221,090700,4928334,1598,1598,1598,1598,0
20231221,090600,4928334,1598,1598,1598,1598,756
20231221,090500,3720246,1597,1597,1597,1597,30
20231221,090400,3672336,1597,1597,1597,1597,46
20231221,090300,3598874,1598,1597,1598,1597,2065
20231221,090200,299006,1598,1598,1598,1598,169
20231221,090100,28944,1608,1608,1608,1608,0
20231221,090000,28944,1608,1608,1608,1608,18