KissMeData/007120/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,184800,151396247,1301,1301,1301,1301,2378
20231222,184700,151396247,1301,1301,1301,1301,0
20231222,184600,151396247,1301,1301,1301,1301,0
20231222,184500,151396247,1301,1301,1301,1301,0
20231222,184400,151396247,1301,1301,1301,1301,0
20231222,184300,151396247,1301,1301,1301,1301,0
20231222,184200,151396247,1301,1301,1301,1301,0
20231222,184100,151396247,1301,1301,1301,1301,0
20231222,184000,151396247,1301,1301,1301,1301,0
20231222,183900,151396247,1301,1301,1301,1301,0
20231222,183800,151396247,1301,1301,1301,1301,0
20231222,183700,151396247,1301,1301,1301,1301,0
20231222,183600,151396247,1301,1301,1301,1301,0
20231222,183500,151396247,1301,1301,1301,1301,0
20231222,183400,151396247,1301,1301,1301,1301,0
20231222,183300,151396247,1301,1301,1301,1301,0
20231222,183200,151396247,1301,1301,1301,1301,0
20231222,183100,151396247,1301,1301,1301,1301,0
20231222,183000,151396247,1301,1301,1301,1301,0
20231222,182900,151396247,1301,1301,1301,1301,0
20231222,182800,151396247,1301,1301,1301,1301,0
20231222,182700,151396247,1301,1301,1301,1301,0
20231222,182600,151396247,1301,1301,1301,1301,0
20231222,182500,151396247,1301,1301,1301,1301,0
20231222,182400,151396247,1301,1301,1301,1301,0
20231222,182300,151396247,1301,1301,1301,1301,0
20231222,182200,151396247,1301,1301,1301,1301,0
20231222,182100,151396247,1301,1301,1301,1301,0
20231222,182000,151396247,1301,1301,1301,1301,0
20231222,181900,151396247,1301,1301,1301,1301,0
20231222,181800,151396247,1301,1301,1301,1301,2378
20231222,181700,151396247,1301,1301,1301,1301,0
20231222,181600,151396247,1301,1301,1301,1301,0
20231222,181500,151396247,1301,1301,1301,1301,0
20231222,181400,151396247,1301,1301,1301,1301,0
20231222,181300,151396247,1301,1301,1301,1301,0
20231222,181200,151396247,1301,1301,1301,1301,0
20231222,181100,151396247,1301,1301,1301,1301,0
20231222,181000,151396247,1301,1301,1301,1301,0
20231222,180900,151396247,1301,1301,1301,1301,0
20231222,180800,151396247,1301,1301,1301,1301,0
20231222,180700,151396247,1301,1301,1301,1301,0
20231222,180600,151396247,1301,1301,1301,1301,0
20231222,180500,151396247,1301,1301,1301,1301,0
20231222,180400,151396247,1301,1301,1301,1301,0
20231222,180300,151396247,1301,1301,1301,1301,0
20231222,180200,151396247,1301,1301,1301,1301,0
20231222,180100,151396247,1301,1301,1301,1301,0
20231222,180000,151396247,1301,1301,1301,1301,0
20231222,175900,151396247,1301,1301,1301,1301,0
20231222,175800,151396247,1301,1301,1301,1301,0
20231222,175700,151396247,1301,1301,1301,1301,0
20231222,175600,151396247,1301,1301,1301,1301,0
20231222,175500,151396247,1301,1301,1301,1301,0
20231222,175400,151396247,1301,1301,1301,1301,0
20231222,175300,151396247,1301,1301,1301,1301,0
20231222,175200,151396247,1301,1301,1301,1301,0
20231222,175100,151396247,1301,1301,1301,1301,0
20231222,175000,151396247,1301,1301,1301,1301,0
20231222,174900,151396247,1301,1301,1301,1301,0
20231222,174800,151396247,1301,1301,1301,1301,2378
20231222,174700,151396247,1301,1301,1301,1301,0
20231222,174600,151396247,1301,1301,1301,1301,0
20231222,174500,151396247,1301,1301,1301,1301,0
20231222,174400,151396247,1301,1301,1301,1301,0
20231222,174300,151396247,1301,1301,1301,1301,0
20231222,174200,151396247,1301,1301,1301,1301,0
20231222,174100,151396247,1301,1301,1301,1301,0
20231222,174000,151396247,1301,1301,1301,1301,0
20231222,173900,151396247,1301,1301,1301,1301,0
20231222,173800,151396247,1301,1301,1301,1301,0
20231222,173700,151396247,1301,1301,1301,1301,0
20231222,173600,151396247,1301,1301,1301,1301,0
20231222,173500,151396247,1301,1301,1301,1301,0
20231222,173400,151396247,1301,1301,1301,1301,0
20231222,173300,151396247,1301,1301,1301,1301,0
20231222,173200,151396247,1301,1301,1301,1301,0
20231222,173100,151396247,1301,1301,1301,1301,0
20231222,173000,151396247,1301,1301,1301,1301,0
20231222,172900,151396247,1301,1301,1301,1301,0
20231222,172800,151396247,1301,1301,1301,1301,0
20231222,172700,151396247,1301,1301,1301,1301,0
20231222,172600,151396247,1301,1301,1301,1301,0
20231222,172500,151396247,1301,1301,1301,1301,0
20231222,172400,151396247,1301,1301,1301,1301,0
20231222,172300,151396247,1301,1301,1301,1301,0
20231222,172200,151396247,1301,1301,1301,1301,0
20231222,172100,151396247,1301,1301,1301,1301,0
20231222,172000,151396247,1301,1301,1301,1301,0
20231222,171900,151396247,1301,1301,1301,1301,0
20231222,171800,151396247,1301,1301,1301,1301,2378
20231222,171700,151396247,1301,1301,1301,1301,0
20231222,171600,151396247,1301,1301,1301,1301,0
20231222,171500,151396247,1301,1301,1301,1301,0
20231222,171400,151396247,1301,1301,1301,1301,0
20231222,171300,151396247,1301,1301,1301,1301,0
20231222,171200,151396247,1301,1301,1301,1301,0
20231222,171100,151396247,1301,1301,1301,1301,0
20231222,171000,151396247,1301,1301,1301,1301,0
20231222,170900,151396247,1301,1301,1301,1301,0
20231222,170800,151396247,1301,1301,1301,1301,0
20231222,170700,151396247,1301,1301,1301,1301,0
20231222,170600,151396247,1301,1301,1301,1301,0
20231222,170500,151396247,1301,1301,1301,1301,0
20231222,170400,151396247,1301,1301,1301,1301,0
20231222,170300,151396247,1301,1301,1301,1301,0
20231222,170200,151396247,1301,1301,1301,1301,0
20231222,170100,151396247,1301,1301,1301,1301,0
20231222,170000,151396247,1301,1301,1301,1301,0
20231222,165900,151396247,1301,1301,1301,1301,0
20231222,165800,151396247,1301,1301,1301,1301,0
20231222,165700,151396247,1301,1301,1301,1301,0
20231222,165600,151396247,1301,1301,1301,1301,0
20231222,165500,151396247,1301,1301,1301,1301,0
20231222,165400,151396247,1301,1301,1301,1301,0
20231222,165300,151396247,1301,1301,1301,1301,0
20231222,165200,151396247,1301,1301,1301,1301,0
20231222,165100,151396247,1301,1301,1301,1301,0
20231222,165000,151396247,1301,1301,1301,1301,0
20231222,164900,151396247,1301,1301,1301,1301,0
20231222,164800,151396247,1301,1301,1301,1301,2378
20231222,164700,151396247,1301,1301,1301,1301,0
20231222,164600,151396247,1301,1301,1301,1301,0
20231222,164500,151396247,1301,1301,1301,1301,0
20231222,164400,151396247,1301,1301,1301,1301,0
20231222,164300,151396247,1301,1301,1301,1301,0
20231222,164200,151396247,1301,1301,1301,1301,0
20231222,164100,151396247,1301,1301,1301,1301,0
20231222,164000,151396247,1301,1301,1301,1301,0
20231222,163900,151396247,1301,1301,1301,1301,0
20231222,163800,151396247,1301,1301,1301,1301,0
20231222,163700,151396247,1301,1301,1301,1301,0
20231222,163600,151396247,1301,1301,1301,1301,0
20231222,163500,151396247,1301,1301,1301,1301,0
20231222,163400,151396247,1301,1301,1301,1301,0
20231222,163300,151396247,1301,1301,1301,1301,0
20231222,163200,151396247,1301,1301,1301,1301,0
20231222,163100,151396247,1301,1301,1301,1301,0
20231222,163000,151396247,1301,1301,1301,1301,0
20231222,162900,151396247,1301,1301,1301,1301,0
20231222,162800,151396247,1301,1301,1301,1301,0
20231222,162700,151396247,1301,1301,1301,1301,0
20231222,162600,151396247,1301,1301,1301,1301,0
20231222,162500,151396247,1301,1301,1301,1301,0
20231222,162400,151396247,1301,1301,1301,1301,0
20231222,162300,151396247,1301,1301,1301,1301,0
20231222,162200,151396247,1301,1301,1301,1301,0
20231222,162100,151396247,1301,1301,1301,1301,0
20231222,162000,151396247,1301,1301,1301,1301,0
20231222,161900,151396247,1301,1301,1301,1301,0
20231222,161800,151396247,1301,1301,1301,1301,2378
20231222,161700,151396247,1301,1301,1301,1301,0
20231222,161600,151396247,1301,1301,1301,1301,0
20231222,161500,151396247,1301,1301,1301,1301,0
20231222,161400,151396247,1301,1301,1301,1301,0
20231222,161300,151396247,1301,1301,1301,1301,0
20231222,161200,151396247,1301,1301,1301,1301,0
20231222,161100,151396247,1301,1301,1301,1301,0
20231222,161000,151396247,1301,1301,1301,1301,0
20231222,160900,151396247,1301,1301,1301,1301,0
20231222,160800,151396247,1301,1301,1301,1301,0
20231222,160700,151396247,1301,1301,1301,1301,0
20231222,160600,151396247,1301,1301,1301,1301,0
20231222,160500,151396247,1301,1301,1301,1301,0
20231222,160400,151396247,1301,1301,1301,1301,0
20231222,160300,151396247,1301,1301,1301,1301,0
20231222,160200,151396247,1301,1301,1301,1301,0
20231222,160100,151396247,1301,1301,1301,1301,0
20231222,160000,151396247,1301,1301,1301,1301,0
20231222,155900,151396247,1301,1301,1301,1301,0
20231222,155800,151396247,1301,1301,1301,1301,0
20231222,155700,151396247,1301,1301,1301,1301,0
20231222,155600,151396247,1301,1301,1301,1301,0
20231222,155500,151396247,1301,1301,1301,1301,0
20231222,155400,151396247,1301,1301,1301,1301,0
20231222,155300,151396247,1301,1301,1301,1301,0
20231222,155200,151396247,1301,1301,1301,1301,0
20231222,155100,151396247,1301,1301,1301,1301,0
20231222,155000,151396247,1301,1301,1301,1301,0
20231222,154900,151396247,1301,1301,1301,1301,0
20231222,154800,151396247,1301,1301,1301,1301,2378
20231222,154700,151396247,1301,1301,1301,1301,0
20231222,154600,151396247,1301,1301,1301,1301,0
20231222,154500,151396247,1301,1301,1301,1301,0
20231222,154400,151396247,1301,1301,1301,1301,0
20231222,154300,151396247,1301,1301,1301,1301,0
20231222,154200,151396247,1301,1301,1301,1301,0
20231222,154100,151396247,1301,1301,1301,1301,0
20231222,154000,151396247,1301,1301,1301,1301,0
20231222,153900,151396247,1301,1301,1301,1301,0
20231222,153800,151396247,1301,1301,1301,1301,0
20231222,153700,151396247,1301,1301,1301,1301,0
20231222,153600,151396247,1301,1301,1301,1301,0
20231222,153500,151396247,1301,1301,1301,1301,0
20231222,153400,151396247,1301,1301,1301,1301,0
20231222,153300,151396247,1301,1301,1301,1301,0
20231222,153200,151396247,1301,1301,1301,1301,0
20231222,153100,151396247,1301,1301,1301,1301,0
20231222,153000,151396247,1301,1301,1301,1301,2378
20231222,152900,148302469,1311,1311,1311,1311,0
20231222,152800,148302469,1311,1311,1311,1311,0
20231222,152700,148302469,1311,1311,1311,1311,0
20231222,152600,148302469,1311,1311,1311,1311,0
20231222,152500,148302469,1311,1311,1311,1311,0
20231222,152400,148302469,1311,1311,1311,1311,0
20231222,152300,148302469,1311,1311,1311,1311,0
20231222,152200,148302469,1311,1311,1311,1311,0
20231222,152100,148302469,1311,1311,1311,1311,0
20231222,152000,148302469,1311,1311,1311,1311,0
20231222,151900,148302469,1311,1311,1311,1311,0
20231222,151800,148302469,1311,1310,1311,1310,762
20231222,151700,147303497,1310,1310,1310,1310,764
20231222,151600,146302657,1309,1301,1309,1301,98
20231222,151500,146174767,1309,1301,1309,1301,30
20231222,151400,146135617,1310,1310,1310,1310,1
20231222,151300,146134307,1309,1308,1309,1308,31
20231222,151200,146093739,1309,1309,1309,1309,0
20231222,151100,146093739,1309,1309,1309,1309,10
20231222,151000,146080649,1310,1308,1310,1308,827
20231222,150900,144998146,1301,1301,1301,1301,800
20231222,150800,143957346,1301,1305,1305,1301,1139
20231222,150700,142472260,1305,1305,1305,1305,0
20231222,150600,142472260,1305,1308,1308,1305,197
20231222,150500,142214815,1308,1308,1308,1308,0
20231222,150400,142214815,1308,1308,1308,1308,567
20231222,150300,141473179,1309,1309,1309,1309,0
20231222,150200,141473179,1309,1309,1309,1309,23
20231222,150100,141443072,1309,1309,1309,1309,1
20231222,150000,141441763,1309,1309,1309,1309,1
20231222,145900,141440454,1305,1305,1305,1305,0
20231222,145800,141440454,1305,1308,1308,1305,217
20231222,145700,141157038,1310,1310,1310,1310,0
20231222,145600,141157038,1310,1310,1310,1310,0
20231222,145500,141157038,1310,1310,1310,1310,0
20231222,145400,141157038,1310,1310,1310,1310,1
20231222,145300,141155728,1309,1307,1309,1307,605
20231222,145200,140364790,1307,1306,1307,1306,34
20231222,145100,140320385,1308,1308,1308,1308,0
20231222,145000,140320385,1308,1308,1308,1308,0
20231222,144900,140320385,1308,1308,1308,1308,0
20231222,144800,140320385,1308,1308,1308,1308,0
20231222,144700,140320385,1308,1308,1308,1308,1
20231222,144600,140319077,1309,1309,1309,1309,215
20231222,144500,140037642,1301,1308,1308,1301,308
20231222,144400,139636475,1308,1308,1310,1308,58
20231222,144300,139560533,1307,1308,1308,1307,8
20231222,144200,139550071,1310,1310,1310,1310,0
20231222,144100,139550071,1310,1310,1310,1310,0
20231222,144000,139550071,1310,1307,1310,1307,123
20231222,143900,139388982,1307,1307,1307,1307,387
20231222,143800,138883173,1309,1309,1309,1309,0
20231222,143700,138883173,1309,1309,1309,1309,10
20231222,143600,138870083,1309,1309,1309,1309,0
20231222,143500,138870083,1309,1309,1309,1309,20
20231222,143400,138843903,1310,1310,1310,1310,0
20231222,143300,138843903,1310,1310,1310,1310,0
20231222,143200,138843903,1310,1310,1310,1310,0
20231222,143100,138843903,1310,1310,1310,1310,0
20231222,143000,138843903,1310,1310,1310,1310,7
20231222,142900,138834733,1310,1310,1310,1310,113
20231222,142800,138686703,1310,1310,1310,1310,0
20231222,142700,138686703,1310,1310,1310,1310,0
20231222,142600,138686703,1310,1310,1310,1310,0
20231222,142500,138686703,1310,1309,1310,1309,2402
20231222,142400,135542484,1309,1308,1309,1308,43
20231222,142300,135486207,1309,1309,1309,1309,0
20231222,142200,135486207,1309,1309,1309,1309,0
20231222,142100,135486207,1309,1309,1309,1309,0
20231222,142000,135486207,1309,1309,1309,1304,124
20231222,141900,135323896,1310,1310,1310,1310,0
20231222,141800,135323896,1310,1310,1310,1310,50
20231222,141700,135258396,1310,1310,1310,1310,0
20231222,141600,135258396,1310,1305,1310,1304,911
20231222,141500,134069912,1310,1310,1310,1310,910
20231222,141400,132877812,1308,1308,1308,1308,0
20231222,141300,132877812,1308,1309,1309,1308,54
20231222,141200,132807176,1308,1308,1308,1308,11
20231222,141100,132792788,1309,1309,1309,1309,0
20231222,141000,132792788,1309,1309,1309,1309,7
20231222,140900,132783625,1310,1310,1310,1310,0
20231222,140800,132783625,1310,1310,1310,1310,0
20231222,140700,132783625,1310,1310,1310,1310,0
20231222,140600,132783625,1310,1310,1310,1310,239
20231222,140500,132470535,1311,1311,1311,1311,0
20231222,140400,132470535,1311,1311,1311,1311,0
20231222,140300,132470535,1311,1311,1311,1311,0
20231222,140200,132470535,1311,1311,1311,1311,0
20231222,140100,132470535,1311,1311,1311,1311,0
20231222,140000,132470535,1311,1311,1311,1311,123
20231222,135900,132309282,1310,1310,1310,1310,0
20231222,135800,132309282,1310,1310,1310,1310,0
20231222,135700,132309282,1310,1310,1310,1310,0
20231222,135600,132309282,1310,1305,1310,1305,288
20231222,135500,131932942,1305,1305,1305,1305,0
20231222,135400,131932942,1305,1305,1305,1305,1
20231222,135300,131931637,1311,1311,1311,1311,0
20231222,135200,131931637,1311,1311,1311,1311,0
20231222,135100,131931637,1311,1311,1311,1311,0
20231222,135000,131931637,1311,1304,1311,1304,8
20231222,134900,131921156,1311,1311,1311,1311,0
20231222,134800,131921156,1311,1311,1311,1311,0
20231222,134700,131921156,1311,1311,1311,1311,50
20231222,134600,131855606,1311,1311,1311,1311,3
20231222,134500,131851673,1311,1311,1311,1311,1
20231222,134400,131850362,1310,1310,1310,1310,0
20231222,134300,131850362,1310,1310,1310,1310,0
20231222,134200,131850362,1310,1310,1310,1310,0
20231222,134100,131850362,1310,1310,1310,1310,6
20231222,134000,131842502,1310,1311,1311,1310,1078
20231222,133900,130430199,1309,1309,1309,1309,10
20231222,133800,130417109,1310,1310,1310,1310,5
20231222,133700,130410559,1309,1308,1309,1308,391
20231222,133600,129898741,1307,1307,1307,1307,1036
20231222,133500,128544689,1307,1307,1307,1307,0
20231222,133400,128544689,1307,1307,1307,1307,0
20231222,133300,128544689,1307,1307,1307,1307,0
20231222,133200,128544689,1307,1307,1307,1307,50
20231222,133100,128479339,1307,1307,1307,1307,0
20231222,133000,128479339,1307,1307,1307,1307,7
20231222,132900,128470190,1302,1302,1302,1302,0
20231222,132800,128470190,1302,1302,1302,1302,19
20231222,132700,128445452,1308,1308,1308,1308,0
20231222,132600,128445452,1308,1308,1308,1308,0
20231222,132500,128445452,1308,1308,1308,1308,0
20231222,132400,128445452,1308,1308,1308,1308,0
20231222,132300,128445452,1308,1308,1308,1308,29
20231222,132200,128407520,1308,1308,1308,1308,11
20231222,132100,128393132,1308,1308,1308,1308,0
20231222,132000,128393132,1308,1308,1308,1308,131
20231222,131900,128221784,1308,1307,1308,1307,100
20231222,131800,128090985,1307,1307,1307,1307,1
20231222,131700,128089678,1301,1301,1301,1301,0
20231222,131600,128089678,1301,1308,1308,1301,67
20231222,131500,128002504,1301,1301,1301,1301,25
20231222,131400,127969979,1307,1307,1307,1307,0
20231222,131300,127969979,1307,1307,1307,1307,171
20231222,131200,127746482,1307,1307,1307,1307,0
20231222,131100,127746482,1307,1307,1307,1307,0
20231222,131000,127746482,1307,1302,1307,1301,15
20231222,130900,127726923,1308,1308,1308,1308,0
20231222,130800,127726923,1308,1308,1308,1308,0
20231222,130700,127726923,1308,1308,1308,1308,0
20231222,130600,127726923,1308,1308,1308,1308,0
20231222,130500,127726923,1308,1308,1308,1308,0
20231222,130400,127726923,1308,1308,1308,1308,0
20231222,130300,127726923,1308,1308,1308,1308,1
20231222,130200,127725615,1300,1300,1300,1300,150
20231222,130100,127530615,1300,1300,1300,1300,600
20231222,130000,126750615,1300,1310,1310,1300,516
20231222,125900,126078476,1310,1301,1310,1301,2591
20231222,125800,122707567,1301,1306,1306,1301,700
20231222,125700,121795149,1312,1312,1312,1312,2
20231222,125600,121792525,1312,1312,1312,1312,0
20231222,125500,121792525,1312,1312,1312,1312,0
20231222,125400,121792525,1312,1312,1312,1312,0
20231222,125300,121792525,1312,1312,1312,1312,0
20231222,125200,121792525,1312,1312,1313,1312,204
20231222,125100,121524721,1313,1313,1313,1313,496
20231222,125000,120873473,1313,1313,1313,1313,0
20231222,124900,120873473,1313,1313,1313,1313,0
20231222,124800,120873473,1313,1313,1313,1313,0
20231222,124700,120873473,1313,1313,1313,1313,227
20231222,124600,120575422,1313,1313,1313,1313,0
20231222,124500,120575422,1313,1313,1313,1313,0
20231222,124400,120575422,1313,1313,1313,1313,0
20231222,124300,120575422,1313,1313,1313,1313,33
20231222,124200,120532093,1314,1314,1314,1314,0
20231222,124100,120532093,1314,1314,1314,1314,0
20231222,124000,120532093,1314,1314,1314,1304,128
20231222,123900,120364001,1313,1313,1313,1313,2277
20231222,123800,117374300,1313,1311,1313,1311,2497
20231222,123700,114097753,1309,1309,1309,1300,12730
20231222,123600,97521283,1313,1312,1313,1312,95
20231222,123500,97396618,1314,1314,1314,1314,0
20231222,123400,97396618,1314,1314,1314,1314,0
20231222,123300,97396618,1314,1314,1314,1314,1
20231222,123200,97395304,1313,1308,1313,1308,650
20231222,123100,96544799,1314,1314,1314,1314,0
20231222,123000,96544799,1314,1314,1314,1314,0
20231222,122900,96544799,1314,1314,1314,1314,0
20231222,122800,96544799,1314,1314,1314,1314,0
20231222,122700,96544799,1314,1314,1314,1314,0
20231222,122600,96544799,1314,1314,1314,1314,0
20231222,122500,96544799,1314,1314,1314,1314,11
20231222,122400,96530345,1313,1313,1313,1313,91
20231222,122300,96410862,1314,1313,1314,1313,21
20231222,122200,96383288,1315,1315,1315,1315,0
20231222,122100,96383288,1315,1306,1315,1306,678
20231222,122000,95497811,1317,1317,1317,1317,126
20231222,121900,95331869,1317,1317,1317,1317,0
20231222,121800,95331869,1317,1317,1317,1317,0
20231222,121700,95331869,1317,1317,1317,1317,0
20231222,121600,95331869,1317,1317,1317,1317,0
20231222,121500,95331869,1317,1317,1317,1317,0
20231222,121400,95331869,1317,1317,1317,1317,0
20231222,121300,95331869,1317,1317,1317,1317,0
20231222,121200,95331869,1317,1317,1317,1317,0
20231222,121100,95331869,1317,1317,1317,1317,0
20231222,121000,95331869,1317,1317,1317,1317,0
20231222,120900,95331869,1317,1317,1317,1317,0
20231222,120800,95331869,1317,1317,1317,1317,0
20231222,120700,95331869,1317,1317,1317,1317,145
20231222,120600,95140904,1317,1317,1317,1317,0
20231222,120500,95140904,1317,1317,1317,1317,50
20231222,120400,95075054,1317,1317,1317,1317,0
20231222,120300,95075054,1317,1309,1317,1301,3788
20231222,120200,90141211,1316,1316,1316,1316,0
20231222,120100,90141211,1316,1316,1316,1316,0
20231222,120000,90141211,1316,1316,1316,1316,116
20231222,115900,89988555,1309,1309,1309,1309,0
20231222,115800,89988555,1309,1309,1309,1309,2
20231222,115700,89985937,1316,1316,1316,1316,334
20231222,115600,89546393,1316,1316,1316,1316,11
20231222,115500,89531917,1319,1319,1319,1319,0
20231222,115400,89531917,1319,1319,1319,1319,1
20231222,115300,89530598,1309,1309,1309,1309,0
20231222,115200,89530598,1309,1308,1320,1304,2396
20231222,115100,86402484,1323,1319,1323,1319,22
20231222,115000,86373386,1323,1319,1323,1319,376
20231222,114900,85875942,1319,1316,1323,1316,3874
20231222,114800,80759467,1307,1315,1321,1306,3708
20231222,114700,75905605,1315,1315,1315,1315,4
20231222,114600,75900345,1319,1315,1319,1315,1001
20231222,114500,74584026,1319,1319,1319,1319,0
20231222,114400,74584026,1319,1323,1323,1319,31
20231222,114300,74543017,1323,1319,1323,1319,11
20231222,114200,74528480,1323,1323,1323,1323,0
20231222,114100,74528480,1323,1319,1323,1319,11
20231222,114000,74513943,1323,1319,1323,1319,128
20231222,113900,74345075,1319,1315,1319,1315,25
20231222,113800,74312116,1324,1324,1324,1324,0
20231222,113700,74312116,1324,1324,1324,1324,22
20231222,113600,74282988,1324,1319,1324,1319,12
20231222,113500,74267125,1324,1319,1324,1319,12
20231222,113400,74251279,1320,1324,1324,1320,1185
20231222,113300,72687037,1321,1325,1325,1321,3
20231222,113200,72683070,1321,1321,1326,1321,712
20231222,113100,71740252,1320,1319,1322,1319,1808
20231222,113000,69353391,1321,1319,1321,1319,22
20231222,112900,69324350,1320,1319,1320,1319,448
20231222,112800,68733204,1321,1317,1321,1317,2044
20231222,112700,66037068,1317,1318,1318,1317,223
20231222,112600,65743354,1318,1318,1318,1318,128
20231222,112500,65574650,1318,1318,1318,1317,202
20231222,112400,65308614,1317,1314,1317,1314,4298
20231222,112300,59652720,1314,1314,1314,1314,0
20231222,112200,59652720,1314,1314,1314,1314,9
20231222,112100,59640894,1314,1314,1314,1314,1
20231222,112000,59639580,1314,1314,1314,1314,117
20231222,111900,59485842,1314,1314,1314,1314,0
20231222,111800,59485842,1314,1314,1314,1314,0
20231222,111700,59485842,1314,1314,1314,1314,15
20231222,111600,59466132,1314,1314,1314,1314,0
20231222,111500,59466132,1314,1314,1314,1314,0
20231222,111400,59466132,1314,1308,1314,1308,41
20231222,111300,59412498,1314,1314,1314,1314,1
20231222,111200,59411184,1308,1313,1313,1308,37
20231222,111100,59362768,1313,1313,1313,1313,200
20231222,111000,59100168,1314,1314,1314,1314,0
20231222,110900,59100168,1314,1314,1314,1314,175
20231222,110800,58870218,1314,1314,1314,1314,58
20231222,110700,58794006,1314,1314,1314,1314,0
20231222,110600,58794006,1314,1314,1314,1314,0
20231222,110500,58794006,1314,1314,1314,1314,0
20231222,110400,58794006,1314,1314,1314,1314,0
20231222,110300,58794006,1314,1314,1314,1314,1
20231222,110200,58792692,1314,1314,1314,1314,0
20231222,110100,58792692,1314,1314,1314,1314,0
20231222,110000,58792692,1314,1313,1314,1313,117
20231222,105900,58638964,1314,1314,1314,1314,0
20231222,105800,58638964,1314,1314,1314,1314,0
20231222,105700,58638964,1314,1314,1314,1314,0
20231222,105600,58638964,1314,1314,1314,1314,1
20231222,105500,58637650,1306,1310,1310,1306,826
20231222,105400,57557015,1311,1314,1314,1311,24
20231222,105300,57525542,1314,1314,1314,1314,0
20231222,105200,57525542,1314,1313,1314,1313,23
20231222,105100,57495323,1311,1314,1314,1311,10
20231222,105000,57482196,1311,1311,1311,1311,100
20231222,104900,57351096,1314,1314,1314,1314,1
20231222,104800,57349782,1311,1313,1313,1311,1252
20231222,104700,55705912,1313,1314,1314,1313,752
20231222,104600,54718535,1315,1315,1315,1315,0
20231222,104500,54718535,1315,1314,1315,1314,763
20231222,104400,53715952,1313,1313,1313,1313,66
20231222,104300,53629294,1313,1313,1313,1313,0
20231222,104200,53629294,1313,1313,1313,1313,10
20231222,104100,53616164,1313,1313,1313,1313,23
20231222,104000,53585965,1313,1314,1314,1313,127
20231222,103900,53419097,1314,1314,1314,1314,155
20231222,103800,53215427,1314,1314,1314,1314,0
20231222,103700,53215427,1314,1314,1314,1314,100
20231222,103600,53084027,1313,1313,1313,1313,0
20231222,103500,53084027,1313,1313,1313,1313,0
20231222,103400,53084027,1313,1313,1313,1313,9
20231222,103300,53072210,1313,1313,1313,1313,10
20231222,103200,53059080,1313,1313,1313,1313,69
20231222,103100,52968483,1314,1314,1314,1314,0
20231222,103000,52968483,1314,1314,1314,1314,0
20231222,102900,52968483,1314,1314,1314,1314,0
20231222,102800,52968483,1314,1314,1314,1314,0
20231222,102700,52968483,1314,1314,1314,1314,170
20231222,102600,52745103,1313,1313,1313,1313,10
20231222,102500,52731973,1314,1314,1314,1314,210
20231222,102400,52456033,1314,1314,1314,1314,500
20231222,102300,51799033,1314,1314,1314,1313,193
20231222,102200,51545622,1313,1313,1313,1307,81
20231222,102100,51439695,1313,1313,1313,1313,1
20231222,102000,51438382,1314,1314,1314,1314,120
20231222,101900,51280702,1314,1314,1314,1314,6
20231222,101800,51272818,1314,1314,1314,1314,3
20231222,101700,51268876,1315,1315,1315,1315,0
20231222,101600,51268876,1315,1315,1315,1315,0
20231222,101500,51268876,1315,1315,1315,1315,3
20231222,101400,51264931,1315,1314,1315,1314,14
20231222,101300,51246532,1315,1315,1315,1315,0
20231222,101200,51246532,1315,1315,1315,1315,38
20231222,101100,51196562,1315,1315,1315,1315,32
20231222,101000,51154482,1315,1315,1315,1315,0
20231222,100900,51154482,1315,1315,1315,1315,0
20231222,100800,51154482,1315,1315,1315,1315,100
20231222,100700,51022982,1315,1314,1315,1314,12
20231222,100600,51007213,1315,1314,1315,1314,352
20231222,100500,50544677,1313,1313,1313,1313,31
20231222,100400,50503974,1314,1314,1314,1314,6
20231222,100300,50496090,1313,1313,1313,1313,1000
20231222,100200,49183090,1314,1309,1314,1305,696
20231222,100100,48273342,1314,1314,1314,1314,3
20231222,100000,48269400,1314,1313,1314,1313,138
20231222,095900,48088185,1313,1313,1313,1313,0
20231222,095800,48088185,1313,1313,1313,1313,1000
20231222,095700,46775185,1314,1314,1314,1314,0
20231222,095600,46775185,1314,1314,1314,1314,0
20231222,095500,46775185,1314,1314,1314,1314,0
20231222,095400,46775185,1314,1313,1314,1313,3000
20231222,095300,42836184,1314,1309,1314,1309,11
20231222,095200,42821780,1314,1314,1314,1314,0
20231222,095100,42821780,1314,1314,1314,1314,0
20231222,095000,42821780,1314,1314,1314,1314,0
20231222,094900,42821780,1314,1314,1314,1314,1
20231222,094800,42820466,1313,1313,1313,1313,0
20231222,094700,42820466,1313,1313,1313,1313,550
20231222,094600,42098316,1315,1313,1315,1313,297
20231222,094500,41707960,1315,1315,1315,1315,0
20231222,094400,41707960,1315,1315,1315,1315,333
20231222,094300,41270065,1315,1315,1315,1315,69
20231222,094200,41179330,1315,1315,1315,1315,0
20231222,094100,41179330,1315,1314,1315,1314,37
20231222,094000,41130685,1307,1314,1315,1307,121
20231222,093900,40971591,1306,1306,1314,1306,4
20231222,093800,40966351,1314,1314,1314,1314,2
20231222,093700,40963723,1313,1313,1313,1313,0
20231222,093600,40963723,1313,1314,1314,1313,11
20231222,093500,40949279,1313,1313,1313,1313,192
20231222,093400,40697183,1313,1315,1315,1303,2650
20231222,093300,37238574,1315,1315,1315,1315,2
20231222,093200,37235944,1315,1311,1315,1310,901
20231222,093100,36055620,1315,1315,1315,1315,123
20231222,093000,35893875,1315,1316,1316,1311,183
20231222,092900,35653210,1316,1316,1316,1316,5
20231222,092800,35646630,1316,1315,1316,1314,81
20231222,092700,35540082,1315,1316,1316,1303,74
20231222,092600,35443377,1312,1314,1314,1311,852
20231222,092500,34325802,1313,1309,1313,1309,443
20231222,092400,33745655,1309,1316,1316,1300,3499
20231222,092300,29193602,1310,1309,1310,1304,968
20231222,092200,27927768,1309,1317,1318,1301,3035
20231222,092100,23975535,1301,1317,1318,1301,2869
20231222,092000,20235273,1319,1319,1319,1319,117
20231222,091900,20080950,1308,1308,1308,1308,0
20231222,091800,20080950,1308,1308,1308,1308,500
20231222,091700,19426950,1319,1319,1319,1319,92
20231222,091600,19305602,1319,1319,1319,1319,900
20231222,091500,18118502,1319,1319,1319,1319,1
20231222,091400,18117183,1324,1318,1326,1309,688
20231222,091300,17215370,1319,1311,1319,1311,4
20231222,091200,17210118,1311,1312,1312,1311,3
20231222,091100,17206184,1313,1313,1313,1313,1
20231222,091000,17204871,1315,1318,1319,1314,282
20231222,090900,16833360,1319,1327,1327,1319,198
20231222,090800,16572190,1319,1327,1327,1319,3
20231222,090700,16568225,1319,1320,1327,1319,3804
20231222,090600,11546919,1327,1327,1327,1320,8
20231222,090500,11536317,1319,1327,1327,1319,5271
20231222,090400,4541716,1327,1318,1327,1308,180
20231222,090300,4303051,1327,1318,1327,1318,10
20231222,090200,4289831,1328,1328,1328,1328,0
20231222,090100,4289831,1328,1319,1328,1319,444
20231222,090000,3704087,1319,1319,1319,1303,2825