KissMeData/258830/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,204400,294105514,1139,1139,1139,1139,587
20231227,204300,294105514,1139,1139,1139,1139,0
20231227,204200,294105514,1139,1139,1139,1139,0
20231227,204100,294105514,1139,1139,1139,1139,0
20231227,204000,294105514,1139,1139,1139,1139,0
20231227,203900,294105514,1139,1139,1139,1139,0
20231227,203800,294105514,1139,1139,1139,1139,0
20231227,203700,294105514,1139,1139,1139,1139,0
20231227,203600,294105514,1139,1139,1139,1139,0
20231227,203500,294105514,1139,1139,1139,1139,0
20231227,203400,294105514,1139,1139,1139,1139,0
20231227,203300,294105514,1139,1139,1139,1139,0
20231227,203200,294105514,1139,1139,1139,1139,0
20231227,203100,294105514,1139,1139,1139,1139,0
20231227,203000,294105514,1139,1139,1139,1139,0
20231227,202900,294105514,1139,1139,1139,1139,0
20231227,202800,294105514,1139,1139,1139,1139,0
20231227,202700,294105514,1139,1139,1139,1139,0
20231227,202600,294105514,1139,1139,1139,1139,0
20231227,202500,294105514,1139,1139,1139,1139,0
20231227,202400,294105514,1139,1139,1139,1139,0
20231227,202300,294105514,1139,1139,1139,1139,0
20231227,202200,294105514,1139,1139,1139,1139,0
20231227,202100,294105514,1139,1139,1139,1139,0
20231227,202000,294105514,1139,1139,1139,1139,0
20231227,201900,294105514,1139,1139,1139,1139,0
20231227,201800,294105514,1139,1139,1139,1139,0
20231227,201700,294105514,1139,1139,1139,1139,0
20231227,201600,294105514,1139,1139,1139,1139,0
20231227,201500,294105514,1139,1139,1139,1139,0
20231227,201400,294105514,1139,1139,1139,1139,587
20231227,201300,294105514,1139,1139,1139,1139,0
20231227,201200,294105514,1139,1139,1139,1139,0
20231227,201100,294105514,1139,1139,1139,1139,0
20231227,201000,294105514,1139,1139,1139,1139,0
20231227,200900,294105514,1139,1139,1139,1139,0
20231227,200800,294105514,1139,1139,1139,1139,0
20231227,200700,294105514,1139,1139,1139,1139,0
20231227,200600,294105514,1139,1139,1139,1139,0
20231227,200500,294105514,1139,1139,1139,1139,0
20231227,200400,294105514,1139,1139,1139,1139,0
20231227,200300,294105514,1139,1139,1139,1139,0
20231227,200200,294105514,1139,1139,1139,1139,0
20231227,200100,294105514,1139,1139,1139,1139,0
20231227,200000,294105514,1139,1139,1139,1139,0
20231227,195900,294105514,1139,1139,1139,1139,0
20231227,195800,294105514,1139,1139,1139,1139,0
20231227,195700,294105514,1139,1139,1139,1139,0
20231227,195600,294105514,1139,1139,1139,1139,0
20231227,195500,294105514,1139,1139,1139,1139,0
20231227,195400,294105514,1139,1139,1139,1139,0
20231227,195300,294105514,1139,1139,1139,1139,0
20231227,195200,294105514,1139,1139,1139,1139,0
20231227,195100,294105514,1139,1139,1139,1139,0
20231227,195000,294105514,1139,1139,1139,1139,0
20231227,194900,294105514,1139,1139,1139,1139,0
20231227,194800,294105514,1139,1139,1139,1139,0
20231227,194700,294105514,1139,1139,1139,1139,0
20231227,194600,294105514,1139,1139,1139,1139,0
20231227,194500,294105514,1139,1139,1139,1139,0
20231227,194400,294105514,1139,1139,1139,1139,587
20231227,194300,294105514,1139,1139,1139,1139,0
20231227,194200,294105514,1139,1139,1139,1139,0
20231227,194100,294105514,1139,1139,1139,1139,0
20231227,194000,294105514,1139,1139,1139,1139,0
20231227,193900,294105514,1139,1139,1139,1139,0
20231227,193800,294105514,1139,1139,1139,1139,0
20231227,193700,294105514,1139,1139,1139,1139,0
20231227,193600,294105514,1139,1139,1139,1139,0
20231227,193500,294105514,1139,1139,1139,1139,0
20231227,193400,294105514,1139,1139,1139,1139,0
20231227,193300,294105514,1139,1139,1139,1139,0
20231227,193200,294105514,1139,1139,1139,1139,0
20231227,193100,294105514,1139,1139,1139,1139,0
20231227,193000,294105514,1139,1139,1139,1139,0
20231227,192900,294105514,1139,1139,1139,1139,0
20231227,192800,294105514,1139,1139,1139,1139,0
20231227,192700,294105514,1139,1139,1139,1139,0
20231227,192600,294105514,1139,1139,1139,1139,0
20231227,192500,294105514,1139,1139,1139,1139,0
20231227,192400,294105514,1139,1139,1139,1139,0
20231227,192300,294105514,1139,1139,1139,1139,0
20231227,192200,294105514,1139,1139,1139,1139,0
20231227,192100,294105514,1139,1139,1139,1139,0
20231227,192000,294105514,1139,1139,1139,1139,0
20231227,191900,294105514,1139,1139,1139,1139,0
20231227,191800,294105514,1139,1139,1139,1139,0
20231227,191700,294105514,1139,1139,1139,1139,0
20231227,191600,294105514,1139,1139,1139,1139,0
20231227,191500,294105514,1139,1139,1139,1139,0
20231227,191400,294105514,1139,1139,1139,1139,587
20231227,191300,294105514,1139,1139,1139,1139,0
20231227,191200,294105514,1139,1139,1139,1139,0
20231227,191100,294105514,1139,1139,1139,1139,0
20231227,191000,294105514,1139,1139,1139,1139,0
20231227,190900,294105514,1139,1139,1139,1139,0
20231227,190800,294105514,1139,1139,1139,1139,0
20231227,190700,294105514,1139,1139,1139,1139,0
20231227,190600,294105514,1139,1139,1139,1139,0
20231227,190500,294105514,1139,1139,1139,1139,0
20231227,190400,294105514,1139,1139,1139,1139,0
20231227,190300,294105514,1139,1139,1139,1139,0
20231227,190200,294105514,1139,1139,1139,1139,0
20231227,190100,294105514,1139,1139,1139,1139,0
20231227,190000,294105514,1139,1139,1139,1139,0
20231227,185900,294105514,1139,1139,1139,1139,0
20231227,185800,294105514,1139,1139,1139,1139,0
20231227,185700,294105514,1139,1139,1139,1139,0
20231227,185600,294105514,1139,1139,1139,1139,0
20231227,185500,294105514,1139,1139,1139,1139,0
20231227,185400,294105514,1139,1139,1139,1139,0
20231227,185300,294105514,1139,1139,1139,1139,0
20231227,185200,294105514,1139,1139,1139,1139,0
20231227,185100,294105514,1139,1139,1139,1139,0
20231227,185000,294105514,1139,1139,1139,1139,0
20231227,184900,294105514,1139,1139,1139,1139,0
20231227,184800,294105514,1139,1139,1139,1139,0
20231227,184700,294105514,1139,1139,1139,1139,0
20231227,184600,294105514,1139,1139,1139,1139,0
20231227,184500,294105514,1139,1139,1139,1139,0
20231227,184400,294105514,1139,1139,1139,1139,587
20231227,184300,294105514,1139,1139,1139,1139,0
20231227,184200,294105514,1139,1139,1139,1139,0
20231227,184100,294105514,1139,1139,1139,1139,0
20231227,184000,294105514,1139,1139,1139,1139,0
20231227,183900,294105514,1139,1139,1139,1139,0
20231227,183800,294105514,1139,1139,1139,1139,0
20231227,183700,294105514,1139,1139,1139,1139,0
20231227,183600,294105514,1139,1139,1139,1139,0
20231227,183500,294105514,1139,1139,1139,1139,0
20231227,183400,294105514,1139,1139,1139,1139,0
20231227,183300,294105514,1139,1139,1139,1139,0
20231227,183200,294105514,1139,1139,1139,1139,0
20231227,183100,294105514,1139,1139,1139,1139,0
20231227,183000,294105514,1139,1139,1139,1139,0
20231227,182900,294105514,1139,1139,1139,1139,0
20231227,182800,294105514,1139,1139,1139,1139,0
20231227,182700,294105514,1139,1139,1139,1139,0
20231227,182600,294105514,1139,1139,1139,1139,0
20231227,182500,294105514,1139,1139,1139,1139,0
20231227,182400,294105514,1139,1139,1139,1139,0
20231227,182300,294105514,1139,1139,1139,1139,0
20231227,182200,294105514,1139,1139,1139,1139,0
20231227,182100,294105514,1139,1139,1139,1139,0
20231227,182000,294105514,1139,1139,1139,1139,0
20231227,181900,294105514,1139,1139,1139,1139,0
20231227,181800,294105514,1139,1139,1139,1139,0
20231227,181700,294105514,1139,1139,1139,1139,0
20231227,181600,294105514,1139,1139,1139,1139,0
20231227,181500,294105514,1139,1139,1139,1139,0
20231227,181400,294105514,1139,1139,1139,1139,587
20231227,181300,294105514,1139,1139,1139,1139,0
20231227,181200,294105514,1139,1139,1139,1139,0
20231227,181100,294105514,1139,1139,1139,1139,0
20231227,181000,294105514,1139,1139,1139,1139,0
20231227,180900,294105514,1139,1139,1139,1139,0
20231227,180800,294105514,1139,1139,1139,1139,0
20231227,180700,294105514,1139,1139,1139,1139,0
20231227,180600,294105514,1139,1139,1139,1139,0
20231227,180500,294105514,1139,1139,1139,1139,0
20231227,180400,294105514,1139,1139,1139,1139,0
20231227,180300,294105514,1139,1139,1139,1139,0
20231227,180200,294105514,1139,1139,1139,1139,0
20231227,180100,294105514,1139,1139,1139,1139,0
20231227,180000,294105514,1139,1139,1139,1139,0
20231227,175900,294105514,1139,1139,1139,1139,0
20231227,175800,294105514,1139,1139,1139,1139,0
20231227,175700,294105514,1139,1139,1139,1139,0
20231227,175600,294105514,1139,1139,1139,1139,0
20231227,175500,294105514,1139,1139,1139,1139,0
20231227,175400,294105514,1139,1139,1139,1139,0
20231227,175300,294105514,1139,1139,1139,1139,0
20231227,175200,294105514,1139,1139,1139,1139,0
20231227,175100,294105514,1139,1139,1139,1139,0
20231227,175000,294105514,1139,1139,1139,1139,0
20231227,174900,294105514,1139,1139,1139,1139,0
20231227,174800,294105514,1139,1139,1139,1139,0
20231227,174700,294105514,1139,1139,1139,1139,0
20231227,174600,294105514,1139,1139,1139,1139,0
20231227,174500,294105514,1139,1139,1139,1139,0
20231227,174400,294105514,1139,1139,1139,1139,587
20231227,174300,294105514,1139,1139,1139,1139,0
20231227,174200,294105514,1139,1139,1139,1139,0
20231227,174100,294105514,1139,1139,1139,1139,0
20231227,174000,294105514,1139,1139,1139,1139,0
20231227,173900,294105514,1139,1139,1139,1139,0
20231227,173800,294105514,1139,1139,1139,1139,0
20231227,173700,294105514,1139,1139,1139,1139,0
20231227,173600,294105514,1139,1139,1139,1139,0
20231227,173500,294105514,1139,1139,1139,1139,0
20231227,173400,294105514,1139,1139,1139,1139,0
20231227,173300,294105514,1139,1139,1139,1139,0
20231227,173200,294105514,1139,1139,1139,1139,0
20231227,173100,294105514,1139,1139,1139,1139,0
20231227,173000,294105514,1139,1139,1139,1139,0
20231227,172900,294105514,1139,1139,1139,1139,0
20231227,172800,294105514,1139,1139,1139,1139,0
20231227,172700,294105514,1139,1139,1139,1139,0
20231227,172600,294105514,1139,1139,1139,1139,0
20231227,172500,294105514,1139,1139,1139,1139,0
20231227,172400,294105514,1139,1139,1139,1139,0
20231227,172300,294105514,1139,1139,1139,1139,0
20231227,172200,294105514,1139,1139,1139,1139,0
20231227,172100,294105514,1139,1139,1139,1139,0
20231227,172000,294105514,1139,1139,1139,1139,0
20231227,171900,294105514,1139,1139,1139,1139,0
20231227,171800,294105514,1139,1139,1139,1139,0
20231227,171700,294105514,1139,1139,1139,1139,0
20231227,171600,294105514,1139,1139,1139,1139,0
20231227,171500,294105514,1139,1139,1139,1139,0
20231227,171400,294105514,1139,1139,1139,1139,587
20231227,171300,294105514,1139,1139,1139,1139,0
20231227,171200,294105514,1139,1139,1139,1139,0
20231227,171100,294105514,1139,1139,1139,1139,0
20231227,171000,294105514,1139,1139,1139,1139,0
20231227,170900,294105514,1139,1139,1139,1139,0
20231227,170800,294105514,1139,1139,1139,1139,0
20231227,170700,294105514,1139,1139,1139,1139,0
20231227,170600,294105514,1139,1139,1139,1139,0
20231227,170500,294105514,1139,1139,1139,1139,0
20231227,170400,294105514,1139,1139,1139,1139,0
20231227,170300,294105514,1139,1139,1139,1139,0
20231227,170200,294105514,1139,1139,1139,1139,0
20231227,170100,294105514,1139,1139,1139,1139,0
20231227,170000,294105514,1139,1139,1139,1139,0
20231227,165900,294105514,1139,1139,1139,1139,0
20231227,165800,294105514,1139,1139,1139,1139,0
20231227,165700,294105514,1139,1139,1139,1139,0
20231227,165600,294105514,1139,1139,1139,1139,0
20231227,165500,294105514,1139,1139,1139,1139,0
20231227,165400,294105514,1139,1139,1139,1139,0
20231227,165300,294105514,1139,1139,1139,1139,0
20231227,165200,294105514,1139,1139,1139,1139,0
20231227,165100,294105514,1139,1139,1139,1139,0
20231227,165000,294105514,1139,1139,1139,1139,0
20231227,164900,294105514,1139,1139,1139,1139,0
20231227,164800,294105514,1139,1139,1139,1139,0
20231227,164700,294105514,1139,1139,1139,1139,0
20231227,164600,294105514,1139,1139,1139,1139,0
20231227,164500,294105514,1139,1139,1139,1139,0
20231227,164400,294105514,1139,1139,1139,1139,587
20231227,164300,294105514,1139,1139,1139,1139,0
20231227,164200,294105514,1139,1139,1139,1139,0
20231227,164100,294105514,1139,1139,1139,1139,0
20231227,164000,294105514,1139,1139,1139,1139,0
20231227,163900,294105514,1139,1139,1139,1139,0
20231227,163800,294105514,1139,1139,1139,1139,0
20231227,163700,294105514,1139,1139,1139,1139,0
20231227,163600,294105514,1139,1139,1139,1139,0
20231227,163500,294105514,1139,1139,1139,1139,0
20231227,163400,294105514,1139,1139,1139,1139,0
20231227,163300,294105514,1139,1139,1139,1139,0
20231227,163200,294105514,1139,1139,1139,1139,0
20231227,163100,294105514,1139,1139,1139,1139,0
20231227,163000,294105514,1139,1139,1139,1139,0
20231227,162900,294105514,1139,1139,1139,1139,0
20231227,162800,294105514,1139,1139,1139,1139,0
20231227,162700,294105514,1139,1139,1139,1139,0
20231227,162600,294105514,1139,1139,1139,1139,0
20231227,162500,294105514,1139,1139,1139,1139,0
20231227,162400,294105514,1139,1139,1139,1139,0
20231227,162300,294105514,1139,1139,1139,1139,0
20231227,162200,294105514,1139,1139,1139,1139,0
20231227,162100,294105514,1139,1139,1139,1139,0
20231227,162000,294105514,1139,1139,1139,1139,0
20231227,161900,294105514,1139,1139,1139,1139,0
20231227,161800,294105514,1139,1139,1139,1139,0
20231227,161700,294105514,1139,1139,1139,1139,0
20231227,161600,294105514,1139,1139,1139,1139,0
20231227,161500,294105514,1139,1139,1139,1139,0
20231227,161400,294105514,1139,1139,1139,1139,587
20231227,161300,294105514,1139,1139,1139,1139,0
20231227,161200,294105514,1139,1139,1139,1139,0
20231227,161100,294105514,1139,1139,1139,1139,0
20231227,161000,294105514,1139,1139,1139,1139,0
20231227,160900,294105514,1139,1139,1139,1139,0
20231227,160800,294105514,1139,1139,1139,1139,0
20231227,160700,294105514,1139,1139,1139,1139,0
20231227,160600,294105514,1139,1139,1139,1139,0
20231227,160500,294105514,1139,1139,1139,1139,0
20231227,160400,294105514,1139,1139,1139,1139,0
20231227,160300,294105514,1139,1139,1139,1139,0
20231227,160200,294105514,1139,1139,1139,1139,0
20231227,160100,294105514,1139,1139,1139,1139,0
20231227,160000,294105514,1139,1139,1139,1139,0
20231227,155900,294105514,1139,1139,1139,1139,0
20231227,155800,294105514,1139,1139,1139,1139,0
20231227,155700,294105514,1139,1139,1139,1139,0
20231227,155600,294105514,1139,1139,1139,1139,0
20231227,155500,294105514,1139,1139,1139,1139,0
20231227,155400,294105514,1139,1139,1139,1139,0
20231227,155300,294105514,1139,1139,1139,1139,0
20231227,155200,294105514,1139,1139,1139,1139,0
20231227,155100,294105514,1139,1139,1139,1139,0
20231227,155000,294105514,1139,1139,1139,1139,0
20231227,154900,294105514,1139,1139,1139,1139,0
20231227,154800,294105514,1139,1139,1139,1139,0
20231227,154700,294105514,1139,1139,1139,1139,0
20231227,154600,294105514,1139,1139,1139,1139,0
20231227,154500,294105514,1139,1139,1139,1139,0
20231227,154400,294105514,1139,1139,1139,1139,587
20231227,154300,294105514,1139,1139,1139,1139,0
20231227,154200,294105514,1139,1139,1139,1139,0
20231227,154100,294105514,1139,1139,1139,1139,0
20231227,154000,294105514,1139,1139,1139,1139,0
20231227,153900,294105514,1139,1139,1139,1139,0
20231227,153800,294105514,1139,1139,1139,1139,0
20231227,153700,294105514,1139,1139,1139,1139,0
20231227,153600,294105514,1139,1139,1139,1139,0
20231227,153500,294105514,1139,1139,1139,1139,0
20231227,153400,294105514,1139,1139,1139,1139,0
20231227,153300,294105514,1139,1139,1139,1139,0
20231227,153200,294105514,1139,1139,1139,1139,0
20231227,153100,294105514,1139,1139,1139,1139,0
20231227,153000,294105514,1139,1139,1139,1139,587
20231227,152900,293436921,1138,1138,1138,1138,0
20231227,152800,293436921,1138,1138,1138,1138,0
20231227,152700,293436921,1138,1138,1138,1138,0
20231227,152600,293436921,1138,1138,1138,1138,0
20231227,152500,293436921,1138,1138,1138,1138,0
20231227,152400,293436921,1138,1138,1138,1138,0
20231227,152300,293436921,1138,1138,1138,1138,0
20231227,152200,293436921,1138,1138,1138,1138,0
20231227,152100,293436921,1138,1138,1138,1138,0
20231227,152000,293436921,1138,1138,1138,1138,0
20231227,151900,293436921,1138,1138,1138,1137,263
20231227,151800,293137727,1140,1139,1140,1139,17
20231227,151700,293118363,1139,1139,1139,1137,10291
20231227,151600,281399938,1139,1140,1140,1139,198
20231227,151500,281174414,1140,1140,1140,1140,231
20231227,151400,280911074,1140,1140,1140,1140,180
20231227,151300,280705874,1140,1140,1140,1140,225
20231227,151200,280449374,1139,1139,1139,1139,187
20231227,151100,280236381,1138,1138,1138,1138,35
20231227,151000,280196551,1138,1138,1138,1138,11131
20231227,150900,267529473,1138,1138,1138,1137,608
20231227,150800,266837675,1138,1138,1138,1138,7157
20231227,150700,258693009,1138,1138,1138,1138,30
20231227,150600,258658869,1138,1138,1138,1138,103
20231227,150500,258541655,1138,1138,1138,1138,0
20231227,150400,258541655,1138,1138,1138,1138,3330
20231227,150300,254752115,1138,1139,1139,1138,1000
20231227,150200,253614015,1138,1138,1138,1138,0
20231227,150100,253614015,1138,1138,1138,1138,50
20231227,150000,253557115,1138,1138,1138,1138,100
20231227,145900,253443315,1138,1138,1138,1138,207
20231227,145800,253207749,1138,1138,1138,1138,0
20231227,145700,253207749,1138,1138,1138,1138,0
20231227,145600,253207749,1138,1138,1138,1138,0
20231227,145500,253207749,1138,1138,1138,1138,2395
20231227,145400,250482239,1138,1138,1138,1138,100
20231227,145300,250368439,1138,1138,1138,1138,0
20231227,145200,250368439,1138,1137,1138,1137,175
20231227,145100,250169424,1137,1139,1139,1137,4936
20231227,145000,244552260,1138,1138,1138,1138,0
20231227,144900,244552260,1138,1138,1138,1138,0
20231227,144800,244552260,1138,1138,1138,1138,634
20231227,144700,243830768,1139,1139,1139,1139,3622
20231227,144600,239705310,1140,1141,1141,1140,603
20231227,144500,239017840,1141,1140,1141,1140,351
20231227,144400,238617350,1140,1140,1140,1140,300
20231227,144300,238275350,1140,1141,1141,1140,5066
20231227,144200,232498545,1141,1141,1141,1141,0
20231227,144100,232498545,1141,1142,1142,1141,252
20231227,144000,232211007,1143,1142,1143,1142,929
20231227,143900,231149589,1142,1143,1143,1142,29
20231227,143800,231116463,1143,1143,1143,1143,3
20231227,143700,231113034,1144,1142,1144,1142,923
20231227,143600,230058191,1142,1142,1142,1142,1
20231227,143500,230057049,1142,1142,1142,1142,843
20231227,143400,229094343,1142,1142,1142,1142,520
20231227,143300,228500503,1143,1143,1143,1143,20
20231227,143200,228477643,1143,1143,1143,1143,20
20231227,143100,228454783,1143,1143,1143,1143,30
20231227,143000,228420493,1143,1143,1143,1143,974
20231227,142900,227307211,1143,1143,1143,1143,86
20231227,142800,227208913,1143,1143,1143,1143,24
20231227,142700,227181481,1143,1143,1143,1143,7
20231227,142600,227173480,1143,1143,1143,1143,3
20231227,142500,227170051,1143,1142,1143,1142,39
20231227,142400,227125512,1142,1142,1142,1142,40
20231227,142300,227079832,1142,1142,1142,1141,23
20231227,142200,227053567,1142,1142,1142,1142,0
20231227,142100,227053567,1142,1142,1142,1142,5
20231227,142000,227047857,1143,1143,1143,1143,0
20231227,141900,227047857,1143,1145,1145,1143,6
20231227,141800,227040995,1145,1145,1145,1145,231
20231227,141700,226776500,1145,1145,1145,1145,2
20231227,141600,226774210,1145,1145,1145,1145,313
20231227,141500,226415825,1145,1145,1145,1145,31
20231227,141400,226380330,1140,1146,1146,1140,13909
20231227,141300,210479655,1147,1147,1147,1147,0
20231227,141200,210479655,1147,1147,1147,1147,67
20231227,141100,210402806,1148,1148,1148,1148,0
20231227,141000,210402806,1148,1148,1148,1148,1
20231227,140900,210401658,1148,1148,1148,1148,0
20231227,140800,210401658,1148,1148,1148,1148,1011
20231227,140700,209241030,1149,1149,1149,1149,0
20231227,140600,209241030,1149,1149,1149,1149,201
20231227,140500,209010081,1150,1150,1150,1150,0
20231227,140400,209010081,1150,1150,1150,1150,0
20231227,140300,209010081,1150,1150,1150,1150,0
20231227,140200,209010081,1150,1150,1150,1150,0
20231227,140100,209010081,1150,1150,1150,1150,2017
20231227,140000,206690531,1150,1150,1150,1150,1
20231227,135900,206689381,1150,1150,1150,1150,0
20231227,135800,206689381,1150,1150,1150,1150,0
20231227,135700,206689381,1150,1150,1150,1150,6
20231227,135600,206682481,1150,1151,1151,1150,81
20231227,135500,206589328,1150,1150,1150,1150,0
20231227,135400,206589328,1150,1150,1150,1150,0
20231227,135300,206589328,1150,1150,1150,1150,16
20231227,135200,206570928,1150,1150,1150,1150,1800
20231227,135100,204500928,1151,1151,1151,1151,903
20231227,135000,203461575,1151,1151,1151,1151,50
20231227,134900,203404025,1151,1150,1151,1150,106
20231227,134800,203282099,1150,1150,1150,1150,1
20231227,134700,203280949,1150,1150,1150,1150,12
20231227,134600,203267149,1151,1151,1151,1151,10
20231227,134500,203255639,1151,1151,1151,1151,11
20231227,134400,203242978,1151,1151,1151,1151,0
20231227,134300,203242978,1151,1150,1151,1150,1124
20231227,134200,201949777,1150,1150,1150,1150,2000
20231227,134100,199649777,1150,1150,1150,1150,0
20231227,134000,199649777,1150,1150,1150,1150,1020
20231227,133900,198476777,1150,1150,1150,1150,2000
20231227,133800,196176777,1150,1149,1150,1149,1832
20231227,133700,194070570,1149,1148,1149,1148,10456
20231227,133600,182065028,1149,1149,1149,1149,0
20231227,133500,182065028,1149,1149,1149,1149,9
20231227,133400,182054687,1149,1149,1149,1149,4
20231227,133300,182050091,1148,1148,1148,1148,1299
20231227,133200,180558839,1148,1148,1148,1148,2500
20231227,133100,177688839,1148,1148,1148,1148,1000
20231227,133000,176540839,1148,1148,1148,1148,0
20231227,132900,176540839,1148,1148,1148,1148,1
20231227,132800,176539691,1144,1144,1144,1144,0
20231227,132700,176539691,1144,1144,1144,1144,0
20231227,132600,176539691,1144,1144,1144,1144,0
20231227,132500,176539691,1144,1144,1144,1144,0
20231227,132400,176539691,1144,1147,1147,1144,70
20231227,132300,176459575,1144,1147,1147,1144,100
20231227,132200,176345147,1148,1148,1148,1148,400
20231227,132100,175885947,1148,1148,1148,1148,1
20231227,132000,175884799,1145,1145,1145,1145,0
20231227,131900,175884799,1145,1146,1146,1144,313
20231227,131800,175526423,1147,1146,1148,1146,4
20231227,131700,175521836,1146,1146,1148,1146,14
20231227,131600,175505769,1145,1145,1145,1145,3
20231227,131500,175502334,1143,1143,1143,1143,0
20231227,131400,175502334,1143,1144,1144,1143,2667
20231227,131300,172452812,1145,1146,1146,1145,1771
20231227,131200,170424821,1146,1146,1146,1146,0
20231227,131100,170424821,1146,1146,1146,1146,0
20231227,131000,170424821,1146,1146,1146,1146,0
20231227,130900,170424821,1146,1146,1146,1146,50
20231227,130800,170367521,1145,1146,1146,1145,11
20231227,130700,170354925,1146,1146,1146,1146,0
20231227,130600,170354925,1146,1146,1146,1146,0
20231227,130500,170354925,1146,1146,1146,1146,0
20231227,130400,170354925,1146,1146,1146,1146,0
20231227,130300,170354925,1146,1146,1146,1145,286
20231227,130200,170027254,1149,1149,1149,1149,122
20231227,130100,169887076,1149,1149,1149,1149,0
20231227,130000,169887076,1149,1149,1149,1149,0
20231227,125900,169887076,1149,1149,1149,1149,0
20231227,125800,169887076,1149,1149,1149,1149,0
20231227,125700,169887076,1149,1149,1149,1149,1800
20231227,125600,167818876,1145,1146,1146,1145,231
20231227,125500,167554237,1147,1147,1147,1147,372
20231227,125400,167127553,1147,1147,1147,1147,0
20231227,125300,167127553,1147,1147,1147,1147,0
20231227,125200,167127553,1147,1147,1147,1147,10
20231227,125100,167116083,1147,1147,1147,1147,71
20231227,125000,167034646,1147,1147,1147,1147,1
20231227,124900,167033499,1148,1148,1148,1148,15
20231227,124800,167016279,1147,1147,1147,1147,0
20231227,124700,167016279,1147,1147,1147,1147,0
20231227,124600,167016279,1147,1147,1147,1147,0
20231227,124500,167016279,1147,1147,1147,1147,20
20231227,124400,166993339,1146,1146,1146,1146,62
20231227,124300,166922287,1146,1148,1148,1146,45
20231227,124200,166870662,1146,1146,1146,1146,0
20231227,124100,166870662,1146,1146,1146,1146,0
20231227,124000,166870662,1146,1146,1146,1146,0
20231227,123900,166870662,1146,1146,1146,1146,0
20231227,123800,166870662,1146,1146,1146,1146,72
20231227,123700,166788150,1145,1145,1145,1145,0
20231227,123600,166788150,1145,1145,1145,1145,0
20231227,123500,166788150,1145,1145,1145,1145,0
20231227,123400,166788150,1145,1145,1145,1145,0
20231227,123300,166788150,1145,1145,1145,1145,0
20231227,123200,166788150,1145,1145,1145,1145,0
20231227,123100,166788150,1145,1145,1145,1145,1
20231227,123000,166787005,1145,1145,1145,1145,2
20231227,122900,166784715,1149,1149,1149,1149,0
20231227,122800,166784715,1149,1149,1149,1149,100
20231227,122700,166669815,1150,1150,1150,1150,0
20231227,122600,166669815,1150,1150,1150,1150,0
20231227,122500,166669815,1150,1150,1150,1150,12
20231227,122400,166656015,1150,1150,1150,1150,0
20231227,122300,166656015,1150,1148,1150,1148,30
20231227,122200,166621520,1144,1144,1144,1144,0
20231227,122100,166621520,1144,1144,1144,1144,0
20231227,122000,166621520,1144,1144,1144,1144,0
20231227,121900,166621520,1144,1144,1144,1144,0
20231227,121800,166621520,1144,1145,1145,1144,804
20231227,121700,165701571,1145,1145,1145,1145,0
20231227,121600,165701571,1145,1145,1145,1145,0
20231227,121500,165701571,1145,1145,1145,1145,0
20231227,121400,165701571,1145,1145,1145,1145,36
20231227,121300,165660351,1144,1144,1144,1144,0
20231227,121200,165660351,1144,1144,1144,1144,0
20231227,121100,165660351,1144,1144,1144,1144,0
20231227,121000,165660351,1144,1144,1144,1144,0
20231227,120900,165660351,1144,1145,1145,1144,931
20231227,120800,164595202,1144,1145,1145,1144,150
20231227,120700,164423572,1144,1144,1144,1144,0
20231227,120600,164423572,1144,1144,1144,1144,0
20231227,120500,164423572,1144,1144,1144,1144,0
20231227,120400,164423572,1144,1144,1144,1144,0
20231227,120300,164423572,1144,1144,1144,1144,84
20231227,120200,164327476,1144,1144,1144,1144,0
20231227,120100,164327476,1144,1146,1146,1144,926
20231227,120000,163267923,1145,1145,1145,1145,0
20231227,115900,163267923,1145,1145,1145,1145,0
20231227,115800,163267923,1145,1145,1145,1145,0
20231227,115700,163267923,1145,1145,1145,1145,111
20231227,115600,163140828,1145,1145,1145,1145,52
20231227,115500,163081288,1145,1145,1145,1145,1
20231227,115400,163080143,1145,1145,1145,1145,0
20231227,115300,163080143,1145,1145,1145,1145,3
20231227,115200,163076708,1144,1144,1144,1144,0
20231227,115100,163076708,1144,1149,1150,1144,1062
20231227,115000,161856216,1149,1149,1149,1149,0
20231227,114900,161856216,1149,1149,1149,1149,0
20231227,114800,161856216,1149,1149,1149,1149,0
20231227,114700,161856216,1149,1149,1149,1149,0
20231227,114600,161856216,1149,1149,1149,1149,0
20231227,114500,161856216,1149,1146,1149,1146,4
20231227,114400,161851626,1143,1143,1143,1143,0
20231227,114300,161851626,1143,1143,1143,1143,0
20231227,114200,161851626,1143,1143,1143,1143,700
20231227,114100,161051526,1140,1140,1140,1140,0
20231227,114000,161051526,1140,1142,1142,1139,16722
20231227,113900,141985868,1141,1141,1141,1141,0
20231227,113800,141985868,1141,1145,1147,1141,11299
20231227,113700,129063493,1145,1145,1145,1145,310
20231227,113600,128708543,1145,1145,1145,1145,2929
20231227,113500,125354838,1146,1146,1146,1146,510
20231227,113400,124770378,1146,1146,1146,1146,1000
20231227,113300,123624378,1146,1146,1146,1146,76
20231227,113200,123537282,1146,1146,1146,1146,371
20231227,113100,123112116,1147,1147,1147,1147,0
20231227,113000,123112116,1147,1147,1147,1147,1431
20231227,112900,121470759,1147,1147,1147,1147,0
20231227,112800,121470759,1147,1147,1147,1147,0
20231227,112700,121470759,1147,1147,1147,1147,0
20231227,112600,121470759,1147,1147,1147,1147,1970
20231227,112500,119211169,1147,1147,1147,1147,570
20231227,112400,118557379,1147,1147,1147,1147,5
20231227,112300,118551644,1147,1147,1147,1147,0
20231227,112200,118551644,1147,1147,1147,1147,100
20231227,112100,118436944,1146,1147,1147,1146,1505
20231227,112000,116712209,1147,1147,1147,1147,283
20231227,111900,116387608,1148,1148,1148,1148,176
20231227,111800,116185560,1149,1149,1149,1149,0
20231227,111700,116185560,1149,1148,1149,1148,3
20231227,111600,116182115,1148,1148,1148,1148,0
20231227,111500,116182115,1148,1148,1148,1148,0
20231227,111400,116182115,1148,1149,1149,1148,48
20231227,111300,116126968,1149,1149,1149,1149,0
20231227,111200,116126968,1149,1149,1149,1149,258
20231227,111100,115830526,1151,1151,1151,1151,0
20231227,111000,115830526,1151,1151,1151,1151,32
20231227,110900,115793694,1153,1153,1153,1153,0
20231227,110800,115793694,1153,1153,1153,1153,0
20231227,110700,115793694,1153,1149,1153,1149,113
20231227,110600,115663853,1149,1149,1149,1149,91
20231227,110500,115559294,1148,1148,1148,1148,0
20231227,110400,115559294,1148,1148,1148,1148,0
20231227,110300,115559294,1148,1148,1148,1148,0
20231227,110200,115559294,1148,1150,1150,1148,8000
20231227,110100,106371091,1150,1150,1150,1150,58
20231227,110000,106304391,1150,1150,1150,1150,50
20231227,105900,106246891,1150,1150,1150,1150,0
20231227,105800,106246891,1150,1150,1150,1150,450
20231227,105700,105729391,1149,1149,1149,1149,0
20231227,105600,105729391,1149,1149,1149,1149,100
20231227,105500,105614491,1149,1150,1150,1149,200
20231227,105400,105384551,1149,1149,1149,1149,0
20231227,105300,105384551,1149,1149,1149,1149,0
20231227,105200,105384551,1149,1149,1149,1149,500
20231227,105100,104810051,1149,1150,1150,1149,60
20231227,105000,104741089,1149,1149,1149,1149,0
20231227,104900,104741089,1149,1149,1149,1149,0
20231227,104800,104741089,1149,1149,1149,1149,0
20231227,104700,104741089,1149,1149,1149,1149,0
20231227,104600,104741089,1149,1149,1149,1149,1
20231227,104500,104739940,1149,1149,1149,1149,1
20231227,104400,104738791,1149,1149,1149,1149,0
20231227,104300,104738791,1149,1149,1149,1149,0
20231227,104200,104738791,1149,1149,1149,1149,0
20231227,104100,104738791,1149,1149,1149,1149,0
20231227,104000,104738791,1149,1151,1151,1149,649
20231227,103900,103993075,1151,1151,1151,1151,50
20231227,103800,103935525,1152,1152,1152,1152,1
20231227,103700,103934373,1152,1152,1152,1152,300
20231227,103600,103588773,1155,1155,1155,1155,0
20231227,103500,103588773,1155,1155,1155,1155,0
20231227,103400,103588773,1155,1155,1155,1155,0
20231227,103300,103588773,1155,1155,1155,1155,0
20231227,103200,103588773,1155,1155,1155,1155,0
20231227,103100,103588773,1155,1155,1155,1155,0
20231227,103000,103588773,1155,1155,1155,1155,0
20231227,102900,103588773,1155,1155,1155,1155,0
20231227,102800,103588773,1155,1155,1155,1155,0
20231227,102700,103588773,1155,1155,1155,1155,191
20231227,102600,103368168,1156,1156,1156,1156,1
20231227,102500,103367012,1155,1155,1155,1155,49
20231227,102400,103310417,1155,1155,1155,1155,0
20231227,102300,103310417,1155,1155,1155,1155,0
20231227,102200,103310417,1155,1149,1155,1149,152
20231227,102100,103134863,1153,1153,1153,1153,0
20231227,102000,103134863,1153,1153,1153,1153,900
20231227,101900,102097163,1152,1151,1152,1151,965
20231227,101800,100985550,1149,1149,1149,1149,253
20231227,101700,100694853,1149,1148,1149,1148,71
20231227,101600,100613275,1148,1148,1148,1148,0
20231227,101500,100613275,1148,1148,1148,1148,2391
20231227,101400,97868407,1148,1149,1149,1148,42
20231227,101300,97820189,1148,1148,1148,1148,0
20231227,101200,97820189,1148,1148,1148,1148,2
20231227,101100,97817893,1148,1148,1148,1148,30
20231227,101000,97783453,1148,1149,1149,1148,616
20231227,100900,97076273,1149,1149,1149,1148,6463
20231227,100800,89656586,1150,1149,1150,1149,70
20231227,100700,89576135,1149,1150,1150,1149,546
20231227,100600,88948381,1150,1151,1151,1150,1046
20231227,100500,87745479,1152,1150,1152,1150,34
20231227,100400,87706375,1150,1151,1151,1150,1676
20231227,100300,85778825,1153,1153,1153,1153,0
20231227,100200,85778825,1153,1153,1153,1153,0
20231227,100100,85778825,1153,1153,1153,1153,0
20231227,100000,85778825,1153,1153,1153,1153,1
20231227,095900,85777672,1153,1153,1153,1153,21
20231227,095800,85753459,1153,1152,1153,1152,109
20231227,095700,85627868,1151,1151,1151,1151,100
20231227,095600,85512768,1150,1148,1150,1148,1125
20231227,095500,84221020,1151,1152,1152,1151,855
20231227,095400,83236860,1152,1152,1152,1152,0
20231227,095300,83236860,1152,1153,1153,1146,3252
20231227,095200,79509319,1153,1147,1153,1146,1056
20231227,095100,78296473,1146,1150,1150,1145,17164
20231227,095000,58593769,1154,1154,1154,1154,17
20231227,094900,58574151,1154,1157,1157,1154,311
20231227,094800,58215125,1156,1156,1156,1156,1
20231227,094700,58213969,1157,1157,1157,1157,4001
20231227,094600,53584812,1157,1157,1157,1157,0
20231227,094500,53584812,1157,1157,1157,1157,0
20231227,094400,53584812,1157,1157,1157,1157,0
20231227,094300,53584812,1157,1157,1157,1157,1154
20231227,094200,52249634,1157,1157,1157,1157,30
20231227,094100,52214924,1157,1157,1157,1157,200
20231227,094000,51983524,1157,1157,1157,1157,20
20231227,093900,51960384,1157,1157,1158,1157,247
20231227,093800,51674603,1157,1154,1157,1148,455
20231227,093700,51149650,1154,1158,1158,1148,2522
20231227,093600,48243893,1153,1153,1153,1153,0
20231227,093500,48243893,1153,1153,1158,1153,430
20231227,093400,47746103,1153,1155,1158,1153,1656
20231227,093300,45835743,1156,1159,1159,1156,3576
20231227,093200,41699712,1157,1157,1157,1157,6
20231227,093100,41692770,1157,1157,1157,1157,734
20231227,093000,40843532,1157,1157,1157,1157,324
20231227,092900,40468664,1157,1157,1157,1156,4980
20231227,092800,34707027,1157,1159,1159,1157,1117
20231227,092700,33414055,1160,1160,1160,1160,315
20231227,092600,33048655,1160,1160,1160,1160,430
20231227,092500,32549855,1162,1162,1162,1162,63
20231227,092400,32476649,1160,1160,1160,1160,915
20231227,092300,31415249,1160,1158,1160,1157,672
20231227,092200,30637049,1159,1157,1159,1157,4197
20231227,092100,25777113,1155,1154,1155,1154,2855
20231227,092000,22480293,1154,1155,1155,1154,22
20231227,091900,22454885,1155,1152,1155,1152,13112
20231227,091800,7324789,1148,1148,1148,1148,0
20231227,091700,7324789,1148,1148,1148,1148,0
20231227,091600,7324789,1148,1148,1148,1148,945
20231227,091500,6239929,1148,1153,1153,1148,149
20231227,091400,6068691,1153,1148,1153,1148,2501
20231227,091300,3185043,1148,1148,1148,1148,0
20231227,091200,3185043,1148,1148,1148,1148,0
20231227,091100,3185043,1148,1148,1148,1148,25
20231227,091000,3156343,1148,1153,1153,1148,700
20231227,090900,2350510,1153,1153,1153,1153,33
20231227,090800,2312461,1153,1153,1153,1153,142
20231227,090700,2148735,1153,1153,1153,1153,40
20231227,090600,2102615,1153,1153,1153,1153,30
20231227,090500,2068025,1153,1150,1153,1150,57
20231227,090400,2002361,1148,1148,1150,1148,1184
20231227,090300,641571,1148,1148,1148,1148,362
20231227,090200,225995,1148,1148,1148,1148,41
20231227,090100,178927,1148,1148,1148,1148,80
20231227,090000,87087,1146,1146,1146,1146,67