KissMeData/273060/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,204800,27880907091,1657,1657,1657,1657,231785
20231227,204700,27880907091,1657,1657,1657,1657,0
20231227,204600,27880907091,1657,1657,1657,1657,0
20231227,204500,27880907091,1657,1657,1657,1657,0
20231227,204400,27880907091,1657,1657,1657,1657,0
20231227,204300,27880907091,1657,1657,1657,1657,0
20231227,204200,27880907091,1657,1657,1657,1657,0
20231227,204100,27880907091,1657,1657,1657,1657,0
20231227,204000,27880907091,1657,1657,1657,1657,0
20231227,203900,27880907091,1657,1657,1657,1657,0
20231227,203800,27880907091,1657,1657,1657,1657,0
20231227,203700,27880907091,1657,1657,1657,1657,0
20231227,203600,27880907091,1657,1657,1657,1657,0
20231227,203500,27880907091,1657,1657,1657,1657,0
20231227,203400,27880907091,1657,1657,1657,1657,0
20231227,203300,27880907091,1657,1657,1657,1657,0
20231227,203200,27880907091,1657,1657,1657,1657,0
20231227,203100,27880907091,1657,1657,1657,1657,0
20231227,203000,27880907091,1657,1657,1657,1657,0
20231227,202900,27880907091,1657,1657,1657,1657,0
20231227,202800,27880907091,1657,1657,1657,1657,0
20231227,202700,27880907091,1657,1657,1657,1657,0
20231227,202600,27880907091,1657,1657,1657,1657,0
20231227,202500,27880907091,1657,1657,1657,1657,0
20231227,202400,27880907091,1657,1657,1657,1657,0
20231227,202300,27880907091,1657,1657,1657,1657,0
20231227,202200,27880907091,1657,1657,1657,1657,0
20231227,202100,27880907091,1657,1657,1657,1657,0
20231227,202000,27880907091,1657,1657,1657,1657,0
20231227,201900,27880907091,1657,1657,1657,1657,0
20231227,201800,27880907091,1657,1657,1657,1657,231785
20231227,201700,27880907091,1657,1657,1657,1657,0
20231227,201600,27880907091,1657,1657,1657,1657,0
20231227,201500,27880907091,1657,1657,1657,1657,0
20231227,201400,27880907091,1657,1657,1657,1657,0
20231227,201300,27880907091,1657,1657,1657,1657,0
20231227,201200,27880907091,1657,1657,1657,1657,0
20231227,201100,27880907091,1657,1657,1657,1657,0
20231227,201000,27880907091,1657,1657,1657,1657,0
20231227,200900,27880907091,1657,1657,1657,1657,0
20231227,200800,27880907091,1657,1657,1657,1657,0
20231227,200700,27880907091,1657,1657,1657,1657,0
20231227,200600,27880907091,1657,1657,1657,1657,0
20231227,200500,27880907091,1657,1657,1657,1657,0
20231227,200400,27880907091,1657,1657,1657,1657,0
20231227,200300,27880907091,1657,1657,1657,1657,0
20231227,200200,27880907091,1657,1657,1657,1657,0
20231227,200100,27880907091,1657,1657,1657,1657,0
20231227,200000,27880907091,1657,1657,1657,1657,0
20231227,195900,27880907091,1657,1657,1657,1657,0
20231227,195800,27880907091,1657,1657,1657,1657,0
20231227,195700,27880907091,1657,1657,1657,1657,0
20231227,195600,27880907091,1657,1657,1657,1657,0
20231227,195500,27880907091,1657,1657,1657,1657,0
20231227,195400,27880907091,1657,1657,1657,1657,0
20231227,195300,27880907091,1657,1657,1657,1657,0
20231227,195200,27880907091,1657,1657,1657,1657,0
20231227,195100,27880907091,1657,1657,1657,1657,0
20231227,195000,27880907091,1657,1657,1657,1657,0
20231227,194900,27880907091,1657,1657,1657,1657,0
20231227,194800,27880907091,1657,1657,1657,1657,231785
20231227,194700,27880907091,1657,1657,1657,1657,0
20231227,194600,27880907091,1657,1657,1657,1657,0
20231227,194500,27880907091,1657,1657,1657,1657,0
20231227,194400,27880907091,1657,1657,1657,1657,0
20231227,194300,27880907091,1657,1657,1657,1657,0
20231227,194200,27880907091,1657,1657,1657,1657,0
20231227,194100,27880907091,1657,1657,1657,1657,0
20231227,194000,27880907091,1657,1657,1657,1657,0
20231227,193900,27880907091,1657,1657,1657,1657,0
20231227,193800,27880907091,1657,1657,1657,1657,0
20231227,193700,27880907091,1657,1657,1657,1657,0
20231227,193600,27880907091,1657,1657,1657,1657,0
20231227,193500,27880907091,1657,1657,1657,1657,0
20231227,193400,27880907091,1657,1657,1657,1657,0
20231227,193300,27880907091,1657,1657,1657,1657,0
20231227,193200,27880907091,1657,1657,1657,1657,0
20231227,193100,27880907091,1657,1657,1657,1657,0
20231227,193000,27880907091,1657,1657,1657,1657,0
20231227,192900,27880907091,1657,1657,1657,1657,0
20231227,192800,27880907091,1657,1657,1657,1657,0
20231227,192700,27880907091,1657,1657,1657,1657,0
20231227,192600,27880907091,1657,1657,1657,1657,0
20231227,192500,27880907091,1657,1657,1657,1657,0
20231227,192400,27880907091,1657,1657,1657,1657,0
20231227,192300,27880907091,1657,1657,1657,1657,0
20231227,192200,27880907091,1657,1657,1657,1657,0
20231227,192100,27880907091,1657,1657,1657,1657,0
20231227,192000,27880907091,1657,1657,1657,1657,0
20231227,191900,27880907091,1657,1657,1657,1657,0
20231227,191800,27880907091,1657,1657,1657,1657,231785
20231227,191700,27880907091,1657,1657,1657,1657,0
20231227,191600,27880907091,1657,1657,1657,1657,0
20231227,191500,27880907091,1657,1657,1657,1657,0
20231227,191400,27880907091,1657,1657,1657,1657,0
20231227,191300,27880907091,1657,1657,1657,1657,0
20231227,191200,27880907091,1657,1657,1657,1657,0
20231227,191100,27880907091,1657,1657,1657,1657,0
20231227,191000,27880907091,1657,1657,1657,1657,0
20231227,190900,27880907091,1657,1657,1657,1657,0
20231227,190800,27880907091,1657,1657,1657,1657,0
20231227,190700,27880907091,1657,1657,1657,1657,0
20231227,190600,27880907091,1657,1657,1657,1657,0
20231227,190500,27880907091,1657,1657,1657,1657,0
20231227,190400,27880907091,1657,1657,1657,1657,0
20231227,190300,27880907091,1657,1657,1657,1657,0
20231227,190200,27880907091,1657,1657,1657,1657,0
20231227,190100,27880907091,1657,1657,1657,1657,0
20231227,190000,27880907091,1657,1657,1657,1657,0
20231227,185900,27880907091,1657,1657,1657,1657,0
20231227,185800,27880907091,1657,1657,1657,1657,0
20231227,185700,27880907091,1657,1657,1657,1657,0
20231227,185600,27880907091,1657,1657,1657,1657,0
20231227,185500,27880907091,1657,1657,1657,1657,0
20231227,185400,27880907091,1657,1657,1657,1657,0
20231227,185300,27880907091,1657,1657,1657,1657,0
20231227,185200,27880907091,1657,1657,1657,1657,0
20231227,185100,27880907091,1657,1657,1657,1657,0
20231227,185000,27880907091,1657,1657,1657,1657,0
20231227,184900,27880907091,1657,1657,1657,1657,0
20231227,184800,27880907091,1657,1657,1657,1657,231785
20231227,184700,27880907091,1657,1657,1657,1657,0
20231227,184600,27880907091,1657,1657,1657,1657,0
20231227,184500,27880907091,1657,1657,1657,1657,0
20231227,184400,27880907091,1657,1657,1657,1657,0
20231227,184300,27880907091,1657,1657,1657,1657,0
20231227,184200,27880907091,1657,1657,1657,1657,0
20231227,184100,27880907091,1657,1657,1657,1657,0
20231227,184000,27880907091,1657,1657,1657,1657,0
20231227,183900,27880907091,1657,1657,1657,1657,0
20231227,183800,27880907091,1657,1657,1657,1657,0
20231227,183700,27880907091,1657,1657,1657,1657,0
20231227,183600,27880907091,1657,1657,1657,1657,0
20231227,183500,27880907091,1657,1657,1657,1657,0
20231227,183400,27880907091,1657,1657,1657,1657,0
20231227,183300,27880907091,1657,1657,1657,1657,0
20231227,183200,27880907091,1657,1657,1657,1657,0
20231227,183100,27880907091,1657,1657,1657,1657,0
20231227,183000,27880907091,1657,1657,1657,1657,0
20231227,182900,27880907091,1657,1657,1657,1657,0
20231227,182800,27880907091,1657,1657,1657,1657,0
20231227,182700,27880907091,1657,1657,1657,1657,0
20231227,182600,27880907091,1657,1657,1657,1657,0
20231227,182500,27880907091,1657,1657,1657,1657,0
20231227,182400,27880907091,1657,1657,1657,1657,0
20231227,182300,27880907091,1657,1657,1657,1657,0
20231227,182200,27880907091,1657,1657,1657,1657,0
20231227,182100,27880907091,1657,1657,1657,1657,0
20231227,182000,27880907091,1657,1657,1657,1657,0
20231227,181900,27880907091,1657,1657,1657,1657,0
20231227,181800,27880907091,1657,1657,1657,1657,231785
20231227,181700,27880907091,1657,1657,1657,1657,0
20231227,181600,27880907091,1657,1657,1657,1657,0
20231227,181500,27880907091,1657,1657,1657,1657,0
20231227,181400,27880907091,1657,1657,1657,1657,0
20231227,181300,27880907091,1657,1657,1657,1657,0
20231227,181200,27880907091,1657,1657,1657,1657,0
20231227,181100,27880907091,1657,1657,1657,1657,0
20231227,181000,27880907091,1657,1657,1657,1657,0
20231227,180900,27880907091,1657,1657,1657,1657,0
20231227,180800,27880907091,1657,1657,1657,1657,0
20231227,180700,27880907091,1657,1657,1657,1657,0
20231227,180600,27880907091,1657,1657,1657,1657,0
20231227,180500,27880907091,1657,1657,1657,1657,0
20231227,180400,27880907091,1657,1657,1657,1657,0
20231227,180300,27880907091,1657,1657,1657,1657,0
20231227,180200,27880907091,1657,1657,1657,1657,0
20231227,180100,27880907091,1657,1657,1657,1657,0
20231227,180000,27880907091,1657,1657,1657,1657,0
20231227,175900,27880907091,1657,1657,1657,1657,0
20231227,175800,27880907091,1657,1657,1657,1657,0
20231227,175700,27880907091,1657,1657,1657,1657,0
20231227,175600,27880907091,1657,1657,1657,1657,0
20231227,175500,27880907091,1657,1657,1657,1657,0
20231227,175400,27880907091,1657,1657,1657,1657,0
20231227,175300,27880907091,1657,1657,1657,1657,0
20231227,175200,27880907091,1657,1657,1657,1657,0
20231227,175100,27880907091,1657,1657,1657,1657,0
20231227,175000,27880907091,1657,1657,1657,1657,0
20231227,174900,27880907091,1657,1657,1657,1657,0
20231227,174800,27880907091,1657,1657,1657,1657,231785
20231227,174700,27880907091,1657,1657,1657,1657,0
20231227,174600,27880907091,1657,1657,1657,1657,0
20231227,174500,27880907091,1657,1657,1657,1657,0
20231227,174400,27880907091,1657,1657,1657,1657,0
20231227,174300,27880907091,1657,1657,1657,1657,0
20231227,174200,27880907091,1657,1657,1657,1657,0
20231227,174100,27880907091,1657,1657,1657,1657,0
20231227,174000,27880907091,1657,1657,1657,1657,0
20231227,173900,27880907091,1657,1657,1657,1657,0
20231227,173800,27880907091,1657,1657,1657,1657,0
20231227,173700,27880907091,1657,1657,1657,1657,0
20231227,173600,27880907091,1657,1657,1657,1657,0
20231227,173500,27880907091,1657,1657,1657,1657,0
20231227,173400,27880907091,1657,1657,1657,1657,0
20231227,173300,27880907091,1657,1657,1657,1657,0
20231227,173200,27880907091,1657,1657,1657,1657,0
20231227,173100,27880907091,1657,1657,1657,1657,0
20231227,173000,27880907091,1657,1657,1657,1657,0
20231227,172900,27880907091,1657,1657,1657,1657,0
20231227,172800,27880907091,1657,1657,1657,1657,0
20231227,172700,27880907091,1657,1657,1657,1657,0
20231227,172600,27880907091,1657,1657,1657,1657,0
20231227,172500,27880907091,1657,1657,1657,1657,0
20231227,172400,27880907091,1657,1657,1657,1657,0
20231227,172300,27880907091,1657,1657,1657,1657,0
20231227,172200,27880907091,1657,1657,1657,1657,0
20231227,172100,27880907091,1657,1657,1657,1657,0
20231227,172000,27880907091,1657,1657,1657,1657,0
20231227,171900,27880907091,1657,1657,1657,1657,0
20231227,171800,27880907091,1657,1657,1657,1657,231785
20231227,171700,27880907091,1657,1657,1657,1657,0
20231227,171600,27880907091,1657,1657,1657,1657,0
20231227,171500,27880907091,1657,1657,1657,1657,0
20231227,171400,27880907091,1657,1657,1657,1657,0
20231227,171300,27880907091,1657,1657,1657,1657,0
20231227,171200,27880907091,1657,1657,1657,1657,0
20231227,171100,27880907091,1657,1657,1657,1657,0
20231227,171000,27880907091,1657,1657,1657,1657,0
20231227,170900,27880907091,1657,1657,1657,1657,0
20231227,170800,27880907091,1657,1657,1657,1657,0
20231227,170700,27880907091,1657,1657,1657,1657,0
20231227,170600,27880907091,1657,1657,1657,1657,0
20231227,170500,27880907091,1657,1657,1657,1657,0
20231227,170400,27880907091,1657,1657,1657,1657,0
20231227,170300,27880907091,1657,1657,1657,1657,0
20231227,170200,27880907091,1657,1657,1657,1657,0
20231227,170100,27880907091,1657,1657,1657,1657,0
20231227,170000,27880907091,1657,1657,1657,1657,0
20231227,165900,27880907091,1657,1657,1657,1657,0
20231227,165800,27880907091,1657,1657,1657,1657,0
20231227,165700,27880907091,1657,1657,1657,1657,0
20231227,165600,27880907091,1657,1657,1657,1657,0
20231227,165500,27880907091,1657,1657,1657,1657,0
20231227,165400,27880907091,1657,1657,1657,1657,0
20231227,165300,27880907091,1657,1657,1657,1657,0
20231227,165200,27880907091,1657,1657,1657,1657,0
20231227,165100,27880907091,1657,1657,1657,1657,0
20231227,165000,27880907091,1657,1657,1657,1657,0
20231227,164900,27880907091,1657,1657,1657,1657,0
20231227,164800,27880907091,1657,1657,1657,1657,231785
20231227,164700,27880907091,1657,1657,1657,1657,0
20231227,164600,27880907091,1657,1657,1657,1657,0
20231227,164500,27880907091,1657,1657,1657,1657,0
20231227,164400,27880907091,1657,1657,1657,1657,0
20231227,164300,27880907091,1657,1657,1657,1657,0
20231227,164200,27880907091,1657,1657,1657,1657,0
20231227,164100,27880907091,1657,1657,1657,1657,0
20231227,164000,27880907091,1657,1657,1657,1657,0
20231227,163900,27880907091,1657,1657,1657,1657,0
20231227,163800,27880907091,1657,1657,1657,1657,0
20231227,163700,27880907091,1657,1657,1657,1657,0
20231227,163600,27880907091,1657,1657,1657,1657,0
20231227,163500,27880907091,1657,1657,1657,1657,0
20231227,163400,27880907091,1657,1657,1657,1657,0
20231227,163300,27880907091,1657,1657,1657,1657,0
20231227,163200,27880907091,1657,1657,1657,1657,0
20231227,163100,27880907091,1657,1657,1657,1657,0
20231227,163000,27880907091,1657,1657,1657,1657,0
20231227,162900,27880907091,1657,1657,1657,1657,0
20231227,162800,27880907091,1657,1657,1657,1657,0
20231227,162700,27880907091,1657,1657,1657,1657,0
20231227,162600,27880907091,1657,1657,1657,1657,0
20231227,162500,27880907091,1657,1657,1657,1657,0
20231227,162400,27880907091,1657,1657,1657,1657,0
20231227,162300,27880907091,1657,1657,1657,1657,0
20231227,162200,27880907091,1657,1657,1657,1657,0
20231227,162100,27880907091,1657,1657,1657,1657,0
20231227,162000,27880907091,1657,1657,1657,1657,0
20231227,161900,27880907091,1657,1657,1657,1657,0
20231227,161800,27880907091,1657,1657,1657,1657,231785
20231227,161700,27880907091,1657,1657,1657,1657,0
20231227,161600,27880907091,1657,1657,1657,1657,0
20231227,161500,27880907091,1657,1657,1657,1657,0
20231227,161400,27880907091,1657,1657,1657,1657,0
20231227,161300,27880907091,1657,1657,1657,1657,0
20231227,161200,27880907091,1657,1657,1657,1657,0
20231227,161100,27880907091,1657,1657,1657,1657,0
20231227,161000,27880907091,1657,1657,1657,1657,0
20231227,160900,27880907091,1657,1657,1657,1657,0
20231227,160800,27880907091,1657,1657,1657,1657,0
20231227,160700,27880907091,1657,1657,1657,1657,0
20231227,160600,27880907091,1657,1657,1657,1657,0
20231227,160500,27880907091,1657,1657,1657,1657,0
20231227,160400,27880907091,1657,1657,1657,1657,0
20231227,160300,27880907091,1657,1657,1657,1657,0
20231227,160200,27880907091,1657,1657,1657,1657,0
20231227,160100,27880907091,1657,1657,1657,1657,0
20231227,160000,27880907091,1657,1657,1657,1657,0
20231227,155900,27880907091,1657,1657,1657,1657,0
20231227,155800,27880907091,1657,1657,1657,1657,0
20231227,155700,27880907091,1657,1657,1657,1657,0
20231227,155600,27880907091,1657,1657,1657,1657,0
20231227,155500,27880907091,1657,1657,1657,1657,0
20231227,155400,27880907091,1657,1657,1657,1657,0
20231227,155300,27880907091,1657,1657,1657,1657,0
20231227,155200,27880907091,1657,1657,1657,1657,0
20231227,155100,27880907091,1657,1657,1657,1657,0
20231227,155000,27880907091,1657,1657,1657,1657,0
20231227,154900,27880907091,1657,1657,1657,1657,0
20231227,154800,27880907091,1657,1657,1657,1657,231785
20231227,154700,27880907091,1657,1657,1657,1657,0
20231227,154600,27880907091,1657,1657,1657,1657,0
20231227,154500,27880907091,1657,1657,1657,1657,0
20231227,154400,27880907091,1657,1657,1657,1657,0
20231227,154300,27880907091,1657,1657,1657,1657,0
20231227,154200,27880907091,1657,1657,1657,1657,0
20231227,154100,27880907091,1657,1657,1657,1657,0
20231227,154000,27880907091,1657,1657,1657,1657,0
20231227,153900,27880907091,1657,1657,1657,1657,0
20231227,153800,27880907091,1657,1657,1657,1657,0
20231227,153700,27880907091,1657,1657,1657,1657,0
20231227,153600,27880907091,1657,1657,1657,1657,0
20231227,153500,27880907091,1657,1657,1657,1657,0
20231227,153400,27880907091,1657,1657,1657,1657,0
20231227,153300,27880907091,1657,1657,1657,1657,0
20231227,153200,27880907091,1657,1657,1657,1657,0
20231227,153100,27880907091,1657,1657,1657,1657,0
20231227,153000,27880907091,1657,1657,1657,1657,231785
20231227,152900,27496839346,1658,1658,1658,1658,0
20231227,152800,27496839346,1658,1658,1658,1658,0
20231227,152700,27496839346,1658,1658,1658,1658,0
20231227,152600,27496839346,1658,1658,1658,1658,0
20231227,152500,27496839346,1658,1658,1658,1658,0
20231227,152400,27496839346,1658,1658,1658,1658,0
20231227,152300,27496839346,1658,1658,1658,1658,0
20231227,152200,27496839346,1658,1658,1658,1658,0
20231227,152100,27496839346,1658,1658,1658,1658,0
20231227,152000,27496839346,1658,1658,1658,1658,0
20231227,151900,27496839346,1658,1671,1671,1654,70135
20231227,151800,27380268647,1671,1666,1674,1665,48743
20231227,151700,27298876208,1667,1663,1667,1662,10541
20231227,151600,27281332871,1663,1663,1664,1660,26699
20231227,151500,27236980394,1663,1668,1668,1660,33505
20231227,151400,27181229101,1668,1663,1670,1663,26108
20231227,151300,27137712900,1663,1659,1663,1658,5133
20231227,151200,27129191835,1659,1650,1659,1650,25578
20231227,151100,27086931645,1651,1653,1653,1650,20598
20231227,151000,27052918023,1653,1659,1659,1652,13411
20231227,150900,27030745577,1659,1658,1660,1655,12272
20231227,150800,27010402605,1660,1658,1663,1657,31212
20231227,150700,26958572657,1658,1652,1658,1652,16821
20231227,150600,26930734011,1654,1655,1655,1649,45454
20231227,150500,26855670826,1654,1663,1663,1654,24951
20231227,150400,26814316373,1660,1650,1660,1646,64705
20231227,150300,26707495532,1650,1665,1666,1650,69952
20231227,150200,26591677229,1658,1665,1673,1657,60045
20231227,150100,26491843574,1665,1677,1677,1664,51086
20231227,150000,26406612166,1676,1680,1680,1676,7875
20231227,145900,26393403890,1677,1675,1681,1675,3609
20231227,145800,26387350661,1677,1683,1685,1675,21182
20231227,145700,26351762133,1683,1684,1684,1681,16521
20231227,145600,26323957936,1684,1675,1684,1675,5506
20231227,145500,26314711157,1675,1673,1675,1672,13395
20231227,145400,26292295200,1673,1678,1678,1671,48547
20231227,145300,26210991892,1679,1681,1681,1678,18056
20231227,145200,26180662820,1681,1682,1682,1677,9766
20231227,145100,26164273684,1678,1681,1682,1678,20877
20231227,145000,26129212598,1681,1682,1689,1677,36409
20231227,144900,26067946748,1682,1695,1696,1682,45034
20231227,144800,25991801199,1693,1697,1700,1693,32259
20231227,144700,25937110843,1696,1701,1702,1696,75953
20231227,144600,25808011863,1700,1704,1706,1690,137103
20231227,144500,25574897645,1706,1684,1706,1680,165994
20231227,144400,25293967278,1688,1675,1693,1673,76193
20231227,144300,25165592297,1676,1670,1677,1668,19003
20231227,144200,25133769398,1670,1681,1684,1668,47981
20231227,144100,25053330940,1683,1684,1688,1681,50500
20231227,144000,24968258550,1684,1679,1695,1676,81411
20231227,143900,24830976535,1680,1672,1683,1671,54249
20231227,143800,24739925775,1675,1670,1675,1667,41682
20231227,143700,24670255464,1670,1659,1671,1656,27888
20231227,143600,24623781497,1658,1651,1658,1650,10969
20231227,143500,24605664064,1650,1654,1654,1650,14019
20231227,143400,24582509472,1653,1654,1654,1653,3917
20231227,143300,24576032856,1654,1651,1654,1650,14258
20231227,143200,24552497397,1651,1653,1653,1647,24606
20231227,143100,24511922051,1654,1659,1659,1650,51275
20231227,143000,24427202813,1658,1659,1660,1658,8019
20231227,142900,24413898050,1660,1662,1664,1660,31524
20231227,142800,24361551762,1660,1666,1666,1660,44211
20231227,142700,24287992440,1667,1668,1669,1666,4119
20231227,142600,24281126563,1669,1668,1670,1667,6908
20231227,142500,24269601118,1667,1667,1668,1667,4818
20231227,142400,24261568917,1667,1672,1672,1666,10766
20231227,142300,24243608964,1668,1665,1673,1665,12117
20231227,142200,24223392931,1665,1667,1668,1665,12090
20231227,142100,24203241649,1667,1667,1668,1667,2602
20231227,142000,24198902509,1668,1669,1672,1667,14156
20231227,141900,24175276629,1669,1670,1671,1669,3105
20231227,141800,24170093517,1670,1673,1674,1668,29953
20231227,141700,24120050124,1674,1669,1674,1667,29461
20231227,141600,24070817755,1668,1663,1670,1663,6114
20231227,141500,24060622210,1667,1666,1667,1662,24336
20231227,141400,24020114410,1667,1667,1667,1660,5725
20231227,141300,24010585247,1666,1669,1669,1665,11865
20231227,141200,23990808122,1672,1668,1673,1665,16698
20231227,141100,23962963459,1668,1671,1671,1667,25701
20231227,141000,23920093825,1672,1673,1676,1670,26171
20231227,140900,23876305280,1673,1673,1679,1670,15704
20231227,140800,23850002824,1674,1683,1684,1671,55178
20231227,140700,23757390403,1683,1667,1683,1666,58903
20231227,140600,23658636559,1666,1654,1666,1651,23415
20231227,140500,23619807599,1655,1655,1656,1652,3636
20231227,140400,23613796820,1657,1656,1663,1650,28192
20231227,140300,23567224064,1655,1657,1658,1654,3530
20231227,140200,23561381185,1658,1660,1660,1654,14773
20231227,140100,23536911687,1659,1660,1660,1659,4473
20231227,140000,23529488603,1659,1662,1662,1659,16138
20231227,135900,23502691243,1662,1662,1663,1661,5052
20231227,135800,23494294002,1661,1663,1663,1660,4566
20231227,135700,23486712193,1660,1665,1665,1660,7294
20231227,135600,23474577359,1666,1667,1668,1665,17436
20231227,135500,23445527573,1667,1661,1669,1661,21596
20231227,135400,23409546393,1660,1660,1660,1659,6883
20231227,135300,23398122516,1660,1660,1662,1659,16430
20231227,135200,23370825559,1660,1653,1660,1653,11545
20231227,135100,23351704762,1653,1651,1653,1650,7669
20231227,135000,23339036019,1652,1654,1654,1646,17913
20231227,134900,23309499371,1654,1648,1656,1647,25008
20231227,134800,23268239913,1648,1651,1654,1648,34337
20231227,134700,23211611504,1652,1650,1654,1650,20755
20231227,134600,23177348947,1651,1656,1657,1650,90777
20231227,134500,23027409139,1657,1662,1663,1657,15122
20231227,134400,23002316002,1662,1660,1664,1659,13147
20231227,134300,22980459913,1659,1664,1666,1659,21248
20231227,134200,22945143696,1664,1660,1665,1660,5853
20231227,134100,22935413850,1659,1659,1660,1657,34852
20231227,134000,22877610587,1659,1652,1660,1652,14291
20231227,133900,22853959259,1652,1656,1657,1652,41271
20231227,133800,22785746059,1653,1664,1665,1653,60325
20231227,133700,22685720353,1664,1663,1666,1661,23866
20231227,133600,22646042055,1663,1667,1667,1663,40927
20231227,133500,22577909669,1668,1669,1669,1667,7775
20231227,133400,22564939795,1669,1672,1672,1669,6043
20231227,133300,22554842993,1672,1666,1672,1666,12342
20231227,133200,22534264138,1667,1665,1668,1664,44349
20231227,133100,22460417043,1665,1671,1673,1665,38883
20231227,133000,22395572452,1671,1671,1673,1670,29319
20231227,132900,22346592295,1674,1675,1676,1671,17569
20231227,132800,22317193960,1676,1678,1679,1676,8739
20231227,132700,22302535718,1678,1682,1682,1678,7595
20231227,132600,22289777400,1681,1680,1682,1680,5886
20231227,132500,22279885915,1680,1677,1680,1676,13953
20231227,132400,22256472248,1676,1681,1682,1676,19050
20231227,132300,22224510414,1681,1684,1684,1681,6460
20231227,132200,22213636331,1684,1680,1684,1680,2933
20231227,132100,22208704529,1680,1685,1685,1676,23708
20231227,132000,22168855815,1685,1690,1690,1684,40033
20231227,131900,22101315509,1690,1691,1692,1688,48357
20231227,131800,22019580753,1691,1688,1691,1687,54303
20231227,131700,21927888804,1688,1673,1691,1669,39804
20231227,131600,21860796928,1679,1671,1681,1670,52605
20231227,131500,21772767624,1672,1676,1676,1670,20383
20231227,131400,21738655385,1676,1686,1686,1672,23835
20231227,131300,21698606850,1687,1680,1690,1680,28754
20231227,131200,21650090908,1678,1680,1688,1678,25474
20231227,131100,21607250703,1679,1671,1681,1665,64716
20231227,131000,21499268066,1671,1675,1675,1671,12687
20231227,130900,21478059680,1672,1674,1674,1670,26323
20231227,130800,21434046183,1674,1675,1676,1674,8506
20231227,130700,21419804490,1674,1677,1677,1674,16078
20231227,130600,21392881378,1676,1677,1681,1676,12477
20231227,130500,21371962615,1677,1677,1681,1676,15508
20231227,130400,21345934269,1678,1677,1678,1676,16595
20231227,130300,21318115117,1678,1680,1680,1676,5864
20231227,130200,21308275655,1680,1680,1680,1676,9603
20231227,130100,21292156846,1676,1682,1682,1673,32936
20231227,130000,21236989376,1683,1682,1688,1674,29783
20231227,125900,21186963247,1680,1689,1689,1680,32937
20231227,125800,21131522606,1684,1695,1695,1684,25336
20231227,125700,21088633512,1695,1687,1698,1686,55516
20231227,125600,20994781132,1688,1674,1688,1672,25457
20231227,125500,20952087781,1674,1675,1676,1671,23837
20231227,125400,20912213594,1675,1677,1677,1674,14769
20231227,125300,20887472734,1679,1680,1680,1676,12633
20231227,125200,20866278567,1681,1678,1681,1677,9077
20231227,125100,20851051479,1678,1675,1682,1674,11861
20231227,125000,20831144879,1676,1671,1677,1671,8366
20231227,124900,20817139749,1671,1672,1675,1671,16840
20231227,124800,20788965964,1675,1678,1678,1670,30995
20231227,124700,20737116435,1678,1671,1678,1670,42846
20231227,124600,20665440370,1672,1685,1685,1663,145917
20231227,124500,20421382516,1684,1687,1690,1684,58858
20231227,124400,20322144681,1687,1686,1694,1685,28058
20231227,124300,20274810710,1686,1701,1701,1683,87975
20231227,124200,20126057834,1701,1696,1701,1694,45439
20231227,124100,20048940042,1697,1700,1707,1697,65364
20231227,124000,19937816037,1700,1698,1704,1695,32069
20231227,123900,19883324702,1698,1702,1705,1690,111705
20231227,123800,19693719849,1702,1718,1718,1701,103393
20231227,123700,19517227882,1718,1725,1740,1718,78969
20231227,123600,19380930789,1724,1734,1734,1720,58739
20231227,123500,19279545755,1735,1735,1749,1730,184561
20231227,123400,18958334974,1736,1737,1738,1727,45129
20231227,123300,18880076171,1736,1734,1737,1723,74202
20231227,123200,18751700601,1733,1717,1743,1713,96499
20231227,123100,18584437752,1718,1707,1718,1707,43934
20231227,123000,18509232417,1708,1723,1723,1700,139539
20231227,122900,18270608302,1724,1733,1733,1722,52496
20231227,122800,18180000995,1733,1737,1737,1715,99962
20231227,122700,18007310736,1736,1741,1743,1723,144802
20231227,122600,17756201103,1741,1751,1755,1741,341515
20231227,122500,17159867199,1755,1713,1755,1712,380581
20231227,122400,16497963562,1713,1721,1725,1711,59034
20231227,122300,16396609637,1725,1725,1726,1710,108458
20231227,122200,16210071667,1725,1725,1732,1723,154840
20231227,122100,15942589081,1724,1718,1732,1716,217044
20231227,122000,15568264493,1717,1700,1721,1696,98715
20231227,121900,15399529760,1700,1722,1722,1685,131237
20231227,121800,15175923709,1722,1720,1729,1716,275399
20231227,121700,14700980077,1719,1713,1725,1700,372454
20231227,121600,14061497894,1713,1680,1715,1680,253530
20231227,121500,13629709199,1682,1669,1682,1669,16484
20231227,121400,13602045630,1669,1668,1670,1667,6714
20231227,121300,13590848093,1668,1669,1669,1668,5493
20231227,121200,13581684815,1669,1676,1676,1669,20004
20231227,121100,13548258811,1676,1678,1678,1675,3870
20231227,121000,13541767816,1671,1674,1678,1671,9187
20231227,120900,13526382795,1675,1674,1675,1672,1758
20231227,120800,13523439194,1675,1673,1675,1669,2955
20231227,120700,13518502791,1675,1673,1675,1669,9369
20231227,120600,13502853481,1671,1673,1675,1671,5258
20231227,120500,13494060814,1676,1675,1676,1673,5932
20231227,120400,13484128566,1675,1677,1677,1675,10573
20231227,120300,13466403866,1677,1674,1677,1672,21421
20231227,120200,13430527593,1674,1672,1674,1671,3908
20231227,120100,13423990867,1673,1670,1673,1670,4128
20231227,120000,13417090687,1670,1670,1673,1665,24368
20231227,115900,13376368844,1671,1666,1671,1666,1517
20231227,115800,13373836292,1671,1668,1671,1666,4013
20231227,115700,13367135116,1665,1664,1670,1662,2579
20231227,115600,13362837031,1661,1669,1669,1661,9970
20231227,115500,13346245135,1670,1666,1670,1665,5198
20231227,115400,13337580896,1666,1667,1667,1666,3439
20231227,115300,13331850681,1668,1661,1668,1661,3044
20231227,115200,13326775460,1661,1665,1666,1660,12594
20231227,115100,13305846894,1665,1665,1666,1665,2553
20231227,115000,13301596041,1665,1668,1668,1663,6709
20231227,114900,13290425488,1668,1669,1671,1664,2272
20231227,114800,13286639638,1671,1663,1671,1663,32219
20231227,114700,13232888488,1662,1666,1667,1662,17711
20231227,114600,13203405026,1666,1673,1673,1666,8597
20231227,114500,13189048912,1673,1672,1673,1671,4676
20231227,114400,13181232927,1672,1674,1674,1671,969
20231227,114300,13179612842,1674,1671,1674,1671,4695
20231227,114200,13171765957,1671,1672,1672,1671,2075
20231227,114100,13168298363,1672,1673,1673,1670,535
20231227,114000,13167404327,1676,1668,1676,1668,2514
20231227,113900,13163206550,1668,1673,1678,1665,10200
20231227,113800,13146184990,1673,1677,1678,1673,2932
20231227,113700,13141275525,1678,1678,1678,1675,12101
20231227,113600,13120990885,1678,1677,1679,1676,2463
20231227,113500,13116861902,1676,1675,1678,1675,6150
20231227,113400,13106548218,1676,1677,1678,1673,11901
20231227,113300,13086611393,1677,1677,1678,1675,2088
20231227,113200,13083109049,1677,1679,1682,1675,5451
20231227,113100,13073966621,1678,1679,1685,1677,31021
20231227,113000,13021833494,1680,1671,1682,1670,37313
20231227,112900,12959316910,1670,1671,1674,1668,19301
20231227,112800,12927062761,1670,1664,1672,1664,15036
20231227,112700,12901965223,1663,1659,1664,1658,1583
20231227,112600,12899334962,1658,1657,1661,1657,4386
20231227,112500,12892063085,1657,1660,1661,1656,7695
20231227,112400,12879311427,1662,1657,1662,1657,1859
20231227,112300,12876229377,1656,1663,1665,1656,13321
20231227,112200,12854109719,1665,1652,1666,1652,16997
20231227,112100,12825948912,1652,1662,1662,1652,52583
20231227,112000,12738887109,1661,1663,1663,1661,7578
20231227,111900,12726293934,1669,1668,1669,1661,26657
20231227,111800,12681943824,1669,1668,1670,1667,2507
20231227,111700,12677762161,1668,1671,1673,1668,16283
20231227,111600,12650576078,1671,1672,1673,1670,4970
20231227,111500,12642267334,1672,1669,1672,1668,4579
20231227,111400,12634626534,1669,1669,1673,1668,6477
20231227,111300,12623812160,1669,1672,1672,1668,26137
20231227,111200,12580157840,1673,1672,1673,1671,2054
20231227,111100,12576724902,1672,1671,1673,1670,7241
20231227,111000,12564625500,1670,1670,1673,1668,24438
20231227,110900,12523826644,1670,1671,1671,1670,6104
20231227,110800,12513630409,1672,1671,1672,1670,18042
20231227,110700,12483496935,1671,1671,1672,1670,4866
20231227,110600,12475365415,1670,1674,1674,1670,8559
20231227,110500,12461060553,1674,1673,1675,1671,17383
20231227,110400,12431964743,1674,1673,1674,1672,3327
20231227,110300,12426398917,1673,1673,1676,1670,16607
20231227,110200,12398614419,1675,1666,1680,1666,19328
20231227,110100,12366316094,1666,1661,1669,1660,15651
20231227,110000,12340282153,1662,1663,1663,1652,48250
20231227,105900,12260367845,1663,1659,1664,1655,25776
20231227,105800,12217608938,1660,1668,1669,1659,99520
20231227,105700,12052023553,1668,1668,1669,1668,27488
20231227,105600,12006171702,1668,1672,1672,1667,13518
20231227,105500,11983603442,1668,1672,1672,1667,44754
20231227,105400,11908872090,1672,1673,1674,1672,11033
20231227,105300,11890414765,1673,1681,1682,1673,2873
20231227,105200,11885601070,1682,1678,1682,1672,23449
20231227,105100,11846268159,1678,1677,1678,1677,6827
20231227,105000,11834817575,1678,1675,1678,1673,1591
20231227,104900,11832153398,1673,1673,1673,1673,1839
20231227,104800,11829076751,1673,1671,1675,1671,11010
20231227,104700,11810671122,1672,1675,1676,1672,7994
20231227,104600,11797301674,1676,1672,1678,1670,15889
20231227,104500,11770736550,1671,1677,1677,1671,10053
20231227,104400,11753913869,1677,1677,1678,1674,2851
20231227,104300,11749135228,1678,1678,1678,1671,13742
20231227,104200,11726129304,1678,1685,1685,1678,11660
20231227,104100,11706521209,1684,1684,1685,1683,3296
20231227,104000,11700972923,1684,1684,1685,1684,2346
20231227,103900,11697022115,1684,1687,1689,1684,19449
20231227,103800,11664213123,1687,1685,1688,1685,5299
20231227,103700,11655273491,1686,1686,1686,1684,17198
20231227,103600,11626296591,1686,1688,1690,1684,38556
20231227,103500,11561208263,1688,1673,1690,1673,45903
20231227,103400,11483852246,1671,1672,1672,1670,7108
20231227,103300,11471976171,1672,1672,1672,1669,18075
20231227,103200,11441784091,1671,1671,1673,1671,6570
20231227,103100,11430799917,1671,1677,1677,1671,22025
20231227,103000,11393907477,1677,1677,1678,1675,6852
20231227,102900,11382425897,1678,1676,1679,1675,19684
20231227,102800,11349431658,1676,1675,1677,1671,3882
20231227,102700,11342928737,1675,1679,1679,1670,2633
20231227,102600,11338515887,1679,1676,1680,1670,22399
20231227,102500,11301054804,1676,1678,1678,1675,18835
20231227,102400,11269491838,1678,1679,1680,1676,2919
20231227,102300,11264592619,1680,1681,1681,1675,22990
20231227,102200,11226016327,1681,1680,1685,1680,10216
20231227,102100,11208830766,1680,1679,1680,1677,14941
20231227,102000,11183744743,1678,1673,1678,1673,25256
20231227,101900,11141410898,1669,1669,1673,1668,10048
20231227,101800,11124627960,1669,1670,1675,1669,6018
20231227,101700,11114579276,1670,1670,1675,1669,9759
20231227,101600,11098271061,1670,1673,1673,1669,3242
20231227,101500,11092852229,1673,1669,1674,1667,18165
20231227,101400,11062548670,1668,1674,1676,1668,15417
20231227,101300,11036766678,1674,1664,1675,1663,10504
20231227,101200,11019219476,1668,1661,1668,1660,20736
20231227,101100,10984734227,1661,1661,1665,1659,12602
20231227,101000,10963803439,1661,1657,1666,1657,20016
20231227,100900,10930535857,1657,1660,1660,1653,23366
20231227,100800,10891837926,1654,1669,1669,1651,159240
20231227,100700,10627823201,1667,1668,1677,1666,31298
20231227,100600,10575639408,1668,1684,1684,1667,94238
20231227,100500,10418106383,1688,1686,1689,1683,48814
20231227,100400,10335797958,1686,1685,1691,1685,33936
20231227,100300,10278505840,1685,1679,1686,1678,14756
20231227,100200,10253692583,1678,1680,1680,1674,22052
20231227,100100,10216732790,1680,1678,1683,1675,13057
20231227,100000,10194827588,1677,1680,1688,1677,55523
20231227,095900,10101361045,1681,1678,1681,1673,15729
20231227,095800,10074973924,1678,1676,1678,1670,23951
20231227,095700,10034940500,1676,1677,1677,1670,53368
20231227,095600,9945755681,1677,1678,1678,1672,17136
20231227,095500,9917052709,1677,1679,1680,1673,7368
20231227,095400,9904687030,1673,1672,1673,1670,19462
20231227,095300,9872159725,1673,1682,1683,1671,54956
20231227,095200,9780015536,1681,1677,1683,1676,16674
20231227,095100,9752019309,1677,1679,1679,1675,20724
20231227,095000,9717286217,1680,1674,1680,1671,24634
20231227,094900,9676037795,1672,1676,1677,1671,37837
20231227,094800,9612734634,1678,1672,1680,1668,89185
20231227,094700,9463702146,1672,1685,1685,1671,55076
20231227,094600,9371416536,1683,1678,1686,1678,47718
20231227,094500,9291139022,1678,1689,1690,1673,152066
20231227,094400,9035688815,1688,1691,1691,1687,50046
20231227,094300,8951193391,1690,1697,1697,1689,58005
20231227,094200,8852984888,1697,1701,1701,1695,57551
20231227,094100,8755256782,1701,1707,1710,1701,20787
20231227,094000,8719811707,1707,1707,1715,1705,36342
20231227,093900,8657648479,1708,1715,1716,1705,18218
20231227,093800,8626485280,1715,1704,1717,1701,48706
20231227,093700,8543150692,1704,1706,1707,1700,18745
20231227,093600,8511210609,1706,1691,1707,1686,30985
20231227,093500,8458689683,1690,1698,1698,1684,135822
20231227,093400,8229165180,1699,1703,1704,1696,27280
20231227,093300,8182823440,1703,1707,1710,1697,58681
20231227,093200,8082920914,1708,1706,1713,1704,28244
20231227,093100,8034681411,1706,1704,1710,1704,13912
20231227,093000,8010950388,1705,1700,1706,1696,72093
20231227,092900,7888457238,1702,1706,1710,1700,32971
20231227,092800,7832305311,1705,1710,1712,1705,69164
20231227,092700,7714031984,1710,1703,1713,1701,58766
20231227,092600,7613891450,1704,1712,1712,1703,22434
20231227,092500,7575602062,1712,1716,1716,1706,55790
20231227,092400,7480214709,1716,1720,1721,1716,44305
20231227,092300,7404104243,1720,1718,1725,1717,62995
20231227,092200,7295677622,1720,1715,1725,1713,58481
20231227,092100,7195151851,1714,1709,1720,1705,83990
20231227,092000,7051190015,1709,1694,1710,1692,71176
20231227,091900,6930060146,1692,1706,1709,1684,218169
20231227,091800,6560332529,1709,1708,1711,1705,68942
20231227,091700,6442612581,1708,1702,1713,1701,118367
20231227,091600,6240710488,1702,1738,1739,1700,318315
20231227,091500,5695217943,1738,1728,1744,1727,138025
20231227,091400,5455601877,1731,1734,1735,1726,167398
20231227,091300,5166069824,1734,1743,1751,1733,55684
20231227,091200,5069405632,1743,1755,1759,1735,90809
20231227,091100,4911053367,1755,1751,1760,1750,82147
20231227,091000,4766711144,1755,1740,1755,1731,141172
20231227,090900,4521226509,1740,1742,1750,1735,167119
20231227,090800,4230382854,1742,1744,1758,1742,101574
20231227,090700,4052670649,1752,1767,1779,1743,185565
20231227,090600,3726806307,1766,1776,1787,1762,121435
20231227,090500,3511599953,1776,1768,1804,1762,212622
20231227,090400,3133018938,1768,1782,1790,1762,256138
20231227,090300,2678953232,1790,1792,1807,1781,193737
20231227,090200,2331462109,1790,1786,1816,1781,175317
20231227,090100,2016224320,1785,1817,1841,1776,316336
20231227,090000,1442326100,1816,1797,1816,1769,802373