KissMeData/067390/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,194200,254218979,1568,1568,1568,1568,164
20231222,194100,254218979,1568,1568,1568,1568,0
20231222,194000,254218979,1568,1568,1568,1568,0
20231222,193900,254218979,1568,1568,1568,1568,0
20231222,193800,254218979,1568,1568,1568,1568,0
20231222,193700,254218979,1568,1568,1568,1568,0
20231222,193600,254218979,1568,1568,1568,1568,0
20231222,193500,254218979,1568,1568,1568,1568,0
20231222,193400,254218979,1568,1568,1568,1568,0
20231222,193300,254218979,1568,1568,1568,1568,0
20231222,193200,254218979,1568,1568,1568,1568,0
20231222,193100,254218979,1568,1568,1568,1568,0
20231222,193000,254218979,1568,1568,1568,1568,0
20231222,192900,254218979,1568,1568,1568,1568,0
20231222,192800,254218979,1568,1568,1568,1568,0
20231222,192700,254218979,1568,1568,1568,1568,0
20231222,192600,254218979,1568,1568,1568,1568,0
20231222,192500,254218979,1568,1568,1568,1568,0
20231222,192400,254218979,1568,1568,1568,1568,0
20231222,192300,254218979,1568,1568,1568,1568,0
20231222,192200,254218979,1568,1568,1568,1568,0
20231222,192100,254218979,1568,1568,1568,1568,0
20231222,192000,254218979,1568,1568,1568,1568,0
20231222,191900,254218979,1568,1568,1568,1568,0
20231222,191800,254218979,1568,1568,1568,1568,0
20231222,191700,254218979,1568,1568,1568,1568,0
20231222,191600,254218979,1568,1568,1568,1568,0
20231222,191500,254218979,1568,1568,1568,1568,0
20231222,191400,254218979,1568,1568,1568,1568,0
20231222,191300,254218979,1568,1568,1568,1568,0
20231222,191200,254218979,1568,1568,1568,1568,164
20231222,191100,254218979,1568,1568,1568,1568,0
20231222,191000,254218979,1568,1568,1568,1568,0
20231222,190900,254218979,1568,1568,1568,1568,0
20231222,190800,254218979,1568,1568,1568,1568,0
20231222,190700,254218979,1568,1568,1568,1568,0
20231222,190600,254218979,1568,1568,1568,1568,0
20231222,190500,254218979,1568,1568,1568,1568,0
20231222,190400,254218979,1568,1568,1568,1568,0
20231222,190300,254218979,1568,1568,1568,1568,0
20231222,190200,254218979,1568,1568,1568,1568,0
20231222,190100,254218979,1568,1568,1568,1568,0
20231222,190000,254218979,1568,1568,1568,1568,0
20231222,185900,254218979,1568,1568,1568,1568,0
20231222,185800,254218979,1568,1568,1568,1568,0
20231222,185700,254218979,1568,1568,1568,1568,0
20231222,185600,254218979,1568,1568,1568,1568,0
20231222,185500,254218979,1568,1568,1568,1568,0
20231222,185400,254218979,1568,1568,1568,1568,0
20231222,185300,254218979,1568,1568,1568,1568,0
20231222,185200,254218979,1568,1568,1568,1568,0
20231222,185100,254218979,1568,1568,1568,1568,0
20231222,185000,254218979,1568,1568,1568,1568,0
20231222,184900,254218979,1568,1568,1568,1568,0
20231222,184800,254218979,1568,1568,1568,1568,0
20231222,184700,254218979,1568,1568,1568,1568,0
20231222,184600,254218979,1568,1568,1568,1568,0
20231222,184500,254218979,1568,1568,1568,1568,0
20231222,184400,254218979,1568,1568,1568,1568,0
20231222,184300,254218979,1568,1568,1568,1568,0
20231222,184200,254218979,1568,1568,1568,1568,164
20231222,184100,254218979,1568,1568,1568,1568,0
20231222,184000,254218979,1568,1568,1568,1568,0
20231222,183900,254218979,1568,1568,1568,1568,0
20231222,183800,254218979,1568,1568,1568,1568,0
20231222,183700,254218979,1568,1568,1568,1568,0
20231222,183600,254218979,1568,1568,1568,1568,0
20231222,183500,254218979,1568,1568,1568,1568,0
20231222,183400,254218979,1568,1568,1568,1568,0
20231222,183300,254218979,1568,1568,1568,1568,0
20231222,183200,254218979,1568,1568,1568,1568,0
20231222,183100,254218979,1568,1568,1568,1568,0
20231222,183000,254218979,1568,1568,1568,1568,0
20231222,182900,254218979,1568,1568,1568,1568,0
20231222,182800,254218979,1568,1568,1568,1568,0
20231222,182700,254218979,1568,1568,1568,1568,0
20231222,182600,254218979,1568,1568,1568,1568,0
20231222,182500,254218979,1568,1568,1568,1568,0
20231222,182400,254218979,1568,1568,1568,1568,0
20231222,182300,254218979,1568,1568,1568,1568,0
20231222,182200,254218979,1568,1568,1568,1568,0
20231222,182100,254218979,1568,1568,1568,1568,0
20231222,182000,254218979,1568,1568,1568,1568,0
20231222,181900,254218979,1568,1568,1568,1568,0
20231222,181800,254218979,1568,1568,1568,1568,0
20231222,181700,254218979,1568,1568,1568,1568,0
20231222,181600,254218979,1568,1568,1568,1568,0
20231222,181500,254218979,1568,1568,1568,1568,0
20231222,181400,254218979,1568,1568,1568,1568,0
20231222,181300,254218979,1568,1568,1568,1568,0
20231222,181200,254218979,1568,1568,1568,1568,164
20231222,181100,254218979,1568,1568,1568,1568,0
20231222,181000,254218979,1568,1568,1568,1568,0
20231222,180900,254218979,1568,1568,1568,1568,0
20231222,180800,254218979,1568,1568,1568,1568,0
20231222,180700,254218979,1568,1568,1568,1568,0
20231222,180600,254218979,1568,1568,1568,1568,0
20231222,180500,254218979,1568,1568,1568,1568,0
20231222,180400,254218979,1568,1568,1568,1568,0
20231222,180300,254218979,1568,1568,1568,1568,0
20231222,180200,254218979,1568,1568,1568,1568,0
20231222,180100,254218979,1568,1568,1568,1568,0
20231222,180000,254218979,1568,1568,1568,1568,0
20231222,175900,254218979,1568,1568,1568,1568,0
20231222,175800,254218979,1568,1568,1568,1568,0
20231222,175700,254218979,1568,1568,1568,1568,0
20231222,175600,254218979,1568,1568,1568,1568,0
20231222,175500,254218979,1568,1568,1568,1568,0
20231222,175400,254218979,1568,1568,1568,1568,0
20231222,175300,254218979,1568,1568,1568,1568,0
20231222,175200,254218979,1568,1568,1568,1568,0
20231222,175100,254218979,1568,1568,1568,1568,0
20231222,175000,254218979,1568,1568,1568,1568,0
20231222,174900,254218979,1568,1568,1568,1568,0
20231222,174800,254218979,1568,1568,1568,1568,0
20231222,174700,254218979,1568,1568,1568,1568,0
20231222,174600,254218979,1568,1568,1568,1568,0
20231222,174500,254218979,1568,1568,1568,1568,0
20231222,174400,254218979,1568,1568,1568,1568,0
20231222,174300,254218979,1568,1568,1568,1568,0
20231222,174200,254218979,1568,1568,1568,1568,164
20231222,174100,254218979,1568,1568,1568,1568,0
20231222,174000,254218979,1568,1568,1568,1568,0
20231222,173900,254218979,1568,1568,1568,1568,0
20231222,173800,254218979,1568,1568,1568,1568,0
20231222,173700,254218979,1568,1568,1568,1568,0
20231222,173600,254218979,1568,1568,1568,1568,0
20231222,173500,254218979,1568,1568,1568,1568,0
20231222,173400,254218979,1568,1568,1568,1568,0
20231222,173300,254218979,1568,1568,1568,1568,0
20231222,173200,254218979,1568,1568,1568,1568,0
20231222,173100,254218979,1568,1568,1568,1568,0
20231222,173000,254218979,1568,1568,1568,1568,0
20231222,172900,254218979,1568,1568,1568,1568,0
20231222,172800,254218979,1568,1568,1568,1568,0
20231222,172700,254218979,1568,1568,1568,1568,0
20231222,172600,254218979,1568,1568,1568,1568,0
20231222,172500,254218979,1568,1568,1568,1568,0
20231222,172400,254218979,1568,1568,1568,1568,0
20231222,172300,254218979,1568,1568,1568,1568,0
20231222,172200,254218979,1568,1568,1568,1568,0
20231222,172100,254218979,1568,1568,1568,1568,0
20231222,172000,254218979,1568,1568,1568,1568,0
20231222,171900,254218979,1568,1568,1568,1568,0
20231222,171800,254218979,1568,1568,1568,1568,0
20231222,171700,254218979,1568,1568,1568,1568,0
20231222,171600,254218979,1568,1568,1568,1568,0
20231222,171500,254218979,1568,1568,1568,1568,0
20231222,171400,254218979,1568,1568,1568,1568,0
20231222,171300,254218979,1568,1568,1568,1568,0
20231222,171200,254218979,1568,1568,1568,1568,164
20231222,171100,254218979,1568,1568,1568,1568,0
20231222,171000,254218979,1568,1568,1568,1568,0
20231222,170900,254218979,1568,1568,1568,1568,0
20231222,170800,254218979,1568,1568,1568,1568,0
20231222,170700,254218979,1568,1568,1568,1568,0
20231222,170600,254218979,1568,1568,1568,1568,0
20231222,170500,254218979,1568,1568,1568,1568,0
20231222,170400,254218979,1568,1568,1568,1568,0
20231222,170300,254218979,1568,1568,1568,1568,0
20231222,170200,254218979,1568,1568,1568,1568,0
20231222,170100,254218979,1568,1568,1568,1568,0
20231222,170000,254218979,1568,1568,1568,1568,0
20231222,165900,254218979,1568,1568,1568,1568,0
20231222,165800,254218979,1568,1568,1568,1568,0
20231222,165700,254218979,1568,1568,1568,1568,0
20231222,165600,254218979,1568,1568,1568,1568,0
20231222,165500,254218979,1568,1568,1568,1568,0
20231222,165400,254218979,1568,1568,1568,1568,0
20231222,165300,254218979,1568,1568,1568,1568,0
20231222,165200,254218979,1568,1568,1568,1568,0
20231222,165100,254218979,1568,1568,1568,1568,0
20231222,165000,254218979,1568,1568,1568,1568,0
20231222,164900,254218979,1568,1568,1568,1568,0
20231222,164800,254218979,1568,1568,1568,1568,0
20231222,164700,254218979,1568,1568,1568,1568,0
20231222,164600,254218979,1568,1568,1568,1568,0
20231222,164500,254218979,1568,1568,1568,1568,0
20231222,164400,254218979,1568,1568,1568,1568,0
20231222,164300,254218979,1568,1568,1568,1568,0
20231222,164200,254218979,1568,1568,1568,1568,164
20231222,164100,254218979,1568,1568,1568,1568,0
20231222,164000,254218979,1568,1568,1568,1568,0
20231222,163900,254218979,1568,1568,1568,1568,0
20231222,163800,254218979,1568,1568,1568,1568,0
20231222,163700,254218979,1568,1568,1568,1568,0
20231222,163600,254218979,1568,1568,1568,1568,0
20231222,163500,254218979,1568,1568,1568,1568,0
20231222,163400,254218979,1568,1568,1568,1568,0
20231222,163300,254218979,1568,1568,1568,1568,0
20231222,163200,254218979,1568,1568,1568,1568,0
20231222,163100,254218979,1568,1568,1568,1568,0
20231222,163000,254218979,1568,1568,1568,1568,0
20231222,162900,254218979,1568,1568,1568,1568,0
20231222,162800,254218979,1568,1568,1568,1568,0
20231222,162700,254218979,1568,1568,1568,1568,0
20231222,162600,254218979,1568,1568,1568,1568,0
20231222,162500,254218979,1568,1568,1568,1568,0
20231222,162400,254218979,1568,1568,1568,1568,0
20231222,162300,254218979,1568,1568,1568,1568,0
20231222,162200,254218979,1568,1568,1568,1568,0
20231222,162100,254218979,1568,1568,1568,1568,0
20231222,162000,254218979,1568,1568,1568,1568,0
20231222,161900,254218979,1568,1568,1568,1568,0
20231222,161800,254218979,1568,1568,1568,1568,0
20231222,161700,254218979,1568,1568,1568,1568,0
20231222,161600,254218979,1568,1568,1568,1568,0
20231222,161500,254218979,1568,1568,1568,1568,0
20231222,161400,254218979,1568,1568,1568,1568,0
20231222,161300,254218979,1568,1568,1568,1568,0
20231222,161200,254218979,1568,1568,1568,1568,164
20231222,161100,254218979,1568,1568,1568,1568,0
20231222,161000,254218979,1568,1568,1568,1568,0
20231222,160900,254218979,1568,1568,1568,1568,0
20231222,160800,254218979,1568,1568,1568,1568,0
20231222,160700,254218979,1568,1568,1568,1568,0
20231222,160600,254218979,1568,1568,1568,1568,0
20231222,160500,254218979,1568,1568,1568,1568,0
20231222,160400,254218979,1568,1568,1568,1568,0
20231222,160300,254218979,1568,1568,1568,1568,0
20231222,160200,254218979,1568,1568,1568,1568,0
20231222,160100,254218979,1568,1568,1568,1568,0
20231222,160000,254218979,1568,1568,1568,1568,0
20231222,155900,254218979,1568,1568,1568,1568,0
20231222,155800,254218979,1568,1568,1568,1568,0
20231222,155700,254218979,1568,1568,1568,1568,0
20231222,155600,254218979,1568,1568,1568,1568,0
20231222,155500,254218979,1568,1568,1568,1568,0
20231222,155400,254218979,1568,1568,1568,1568,0
20231222,155300,254218979,1568,1568,1568,1568,0
20231222,155200,254218979,1568,1568,1568,1568,0
20231222,155100,254218979,1568,1568,1568,1568,0
20231222,155000,254218979,1568,1568,1568,1568,0
20231222,154900,254218979,1568,1568,1568,1568,0
20231222,154800,254218979,1568,1568,1568,1568,0
20231222,154700,254218979,1568,1568,1568,1568,0
20231222,154600,254218979,1568,1568,1568,1568,0
20231222,154500,254218979,1568,1568,1568,1568,0
20231222,154400,254218979,1568,1568,1568,1568,0
20231222,154300,254218979,1568,1568,1568,1568,0
20231222,154200,254218979,1568,1568,1568,1568,164
20231222,154100,254218979,1568,1568,1568,1568,0
20231222,154000,254218979,1568,1568,1568,1568,0
20231222,153900,254218979,1568,1568,1568,1568,0
20231222,153800,254218979,1568,1568,1568,1568,0
20231222,153700,254218979,1568,1568,1568,1568,0
20231222,153600,254218979,1568,1568,1568,1568,0
20231222,153500,254218979,1568,1568,1568,1568,0
20231222,153400,254218979,1568,1568,1568,1568,0
20231222,153300,254218979,1568,1568,1568,1568,0
20231222,153200,254218979,1568,1568,1568,1568,0
20231222,153100,254218979,1568,1568,1568,1568,0
20231222,153000,254218979,1568,1568,1568,1568,164
20231222,152900,253961827,1568,1568,1568,1568,0
20231222,152800,253961827,1568,1568,1568,1568,0
20231222,152700,253961827,1568,1568,1568,1568,0
20231222,152600,253961827,1568,1568,1568,1568,0
20231222,152500,253961827,1568,1568,1568,1568,0
20231222,152400,253961827,1568,1568,1568,1568,0
20231222,152300,253961827,1568,1568,1568,1568,0
20231222,152200,253961827,1568,1568,1568,1568,0
20231222,152100,253961827,1568,1568,1568,1568,0
20231222,152000,253961827,1568,1568,1568,1568,0
20231222,151900,253961827,1568,1568,1568,1568,10
20231222,151800,253946147,1558,1558,1558,1558,0
20231222,151700,253946147,1558,1558,1558,1558,0
20231222,151600,253946147,1558,1560,1560,1558,2436
20231222,151500,250146134,1568,1568,1568,1568,21
20231222,151400,250113206,1560,1560,1560,1560,0
20231222,151300,250113206,1560,1568,1568,1560,16010
20231222,151200,225087260,1568,1568,1568,1568,32
20231222,151100,225037084,1568,1568,1568,1568,96
20231222,151000,224886556,1568,1568,1568,1568,2038
20231222,150900,221690972,1572,1572,1572,1572,11
20231222,150800,221673680,1569,1569,1569,1569,5
20231222,150700,221665835,1573,1573,1573,1573,10
20231222,150600,221650105,1577,1577,1577,1577,0
20231222,150500,221650105,1577,1577,1577,1577,0
20231222,150400,221650105,1577,1577,1577,1577,0
20231222,150300,221650105,1577,1577,1577,1577,991
20231222,150200,220087298,1578,1578,1578,1578,0
20231222,150100,220087298,1578,1578,1578,1578,910
20231222,150000,218651318,1578,1578,1578,1578,500
20231222,145900,217862318,1578,1578,1578,1578,0
20231222,145800,217862318,1578,1568,1578,1568,519
20231222,145700,217048386,1568,1569,1569,1568,500
20231222,145600,216264376,1570,1570,1570,1570,400
20231222,145500,215636376,1570,1570,1570,1570,1500
20231222,145400,213281376,1575,1575,1575,1575,0
20231222,145300,213281376,1575,1575,1575,1575,0
20231222,145200,213281376,1575,1575,1575,1575,0
20231222,145100,213281376,1575,1575,1575,1575,0
20231222,145000,213281376,1575,1574,1575,1574,1010
20231222,144900,211691626,1574,1573,1574,1573,32
20231222,144800,211641268,1574,1574,1574,1574,1
20231222,144700,211639694,1575,1575,1575,1575,10
20231222,144600,211623944,1567,1567,1567,1567,0
20231222,144500,211623944,1567,1567,1567,1567,155
20231222,144400,211381059,1564,1564,1564,1564,0
20231222,144300,211381059,1564,1564,1564,1564,768
20231222,144200,210179907,1564,1564,1564,1564,10
20231222,144100,210164267,1564,1564,1564,1563,506
20231222,144000,209372903,1565,1568,1568,1565,978
20231222,143900,207841316,1569,1569,1569,1569,0
20231222,143800,207841316,1569,1570,1570,1569,1031
20231222,143700,206223676,1579,1579,1579,1579,0
20231222,143600,206223676,1579,1579,1579,1579,0
20231222,143500,206223676,1579,1579,1579,1579,0
20231222,143400,206223676,1579,1579,1579,1579,0
20231222,143300,206223676,1579,1579,1579,1579,0
20231222,143200,206223676,1579,1579,1579,1579,0
20231222,143100,206223676,1579,1579,1579,1579,0
20231222,143000,206223676,1579,1579,1579,1579,0
20231222,142900,206223676,1579,1579,1579,1579,0
20231222,142800,206223676,1579,1579,1579,1579,0
20231222,142700,206223676,1579,1579,1579,1579,0
20231222,142600,206223676,1579,1578,1579,1578,40
20231222,142500,206160531,1578,1578,1578,1578,0
20231222,142400,206160531,1578,1578,1578,1578,0
20231222,142300,206160531,1578,1578,1578,1578,0
20231222,142200,206160531,1578,1578,1578,1578,0
20231222,142100,206160531,1578,1577,1578,1577,2319
20231222,142000,202501409,1567,1577,1577,1567,1050
20231222,141900,200855559,1577,1577,1577,1577,5
20231222,141800,200847674,1577,1577,1577,1577,5
20231222,141700,200839789,1577,1577,1577,1577,400
20231222,141600,200208989,1577,1577,1577,1577,0
20231222,141500,200208989,1577,1577,1577,1577,10
20231222,141400,200193219,1567,1567,1567,1567,50
20231222,141300,200114869,1576,1576,1576,1576,0
20231222,141200,200114869,1576,1576,1576,1576,0
20231222,141100,200114869,1576,1576,1576,1576,0
20231222,141000,200114869,1576,1576,1576,1576,0
20231222,140900,200114869,1576,1576,1576,1576,321
20231222,140800,199608973,1577,1577,1577,1577,0
20231222,140700,199608973,1577,1577,1577,1577,0
20231222,140600,199608973,1577,1576,1577,1576,1268
20231222,140500,197609909,1577,1577,1577,1577,0
20231222,140400,197609909,1577,1576,1577,1576,2000
20231222,140300,194456095,1576,1576,1576,1576,0
20231222,140200,194456095,1576,1576,1576,1576,0
20231222,140100,194456095,1576,1576,1576,1576,0
20231222,140000,194456095,1576,1576,1576,1576,0
20231222,135900,194456095,1576,1576,1576,1576,10
20231222,135800,194440335,1576,1573,1576,1573,1010
20231222,135700,192851575,1573,1573,1573,1573,0
20231222,135600,192851575,1573,1570,1573,1570,20
20231222,135500,192820145,1570,1570,1570,1570,1235
20231222,135400,190881195,1570,1570,1570,1570,0
20231222,135300,190881195,1570,1570,1570,1570,0
20231222,135200,190881195,1570,1570,1570,1570,0
20231222,135100,190881195,1570,1570,1570,1570,0
20231222,135000,190881195,1570,1570,1570,1570,0
20231222,134900,190881195,1570,1570,1570,1570,0
20231222,134800,190881195,1570,1570,1570,1570,0
20231222,134700,190881195,1570,1570,1570,1570,0
20231222,134600,190881195,1570,1570,1570,1570,0
20231222,134500,190881195,1570,1570,1570,1570,8
20231222,134400,190868635,1561,1561,1561,1561,0
20231222,134300,190868635,1561,1561,1561,1561,1
20231222,134200,190867074,1561,1561,1561,1561,0
20231222,134100,190867074,1561,1561,1561,1561,0
20231222,134000,190867074,1561,1561,1561,1561,0
20231222,133900,190867074,1561,1561,1561,1561,0
20231222,133800,190867074,1561,1561,1561,1561,0
20231222,133700,190867074,1561,1561,1561,1561,0
20231222,133600,190867074,1561,1561,1561,1561,0
20231222,133500,190867074,1561,1561,1561,1561,0
20231222,133400,190867074,1561,1561,1561,1561,13
20231222,133300,190846781,1561,1560,1561,1560,457
20231222,133200,190133851,1561,1561,1561,1561,160
20231222,133100,189884091,1562,1564,1564,1562,212
20231222,133000,189552945,1564,1574,1574,1564,8957
20231222,132900,175473142,1575,1578,1578,1575,2491
20231222,132800,171547267,1578,1579,1579,1578,7
20231222,132700,171536215,1578,1578,1578,1578,0
20231222,132600,171536215,1578,1578,1578,1578,0
20231222,132500,171536215,1578,1579,1579,1578,7
20231222,132400,171525164,1579,1579,1579,1579,4
20231222,132300,171518848,1579,1579,1579,1579,0
20231222,132200,171518848,1579,1579,1579,1579,0
20231222,132100,171518848,1579,1579,1579,1579,0
20231222,132000,171518848,1579,1579,1579,1579,1
20231222,131900,171517269,1574,1574,1574,1574,20
20231222,131800,171485789,1574,1574,1574,1574,0
20231222,131700,171485789,1574,1574,1574,1574,0
20231222,131600,171485789,1574,1574,1574,1574,0
20231222,131500,171485789,1574,1574,1574,1574,0
20231222,131400,171485789,1574,1574,1574,1574,0
20231222,131300,171485789,1574,1574,1574,1574,0
20231222,131200,171485789,1574,1574,1574,1574,0
20231222,131100,171485789,1574,1574,1574,1574,42
20231222,131000,171419681,1574,1574,1574,1574,150
20231222,130900,171183581,1573,1573,1573,1573,0
20231222,130800,171183581,1573,1573,1573,1573,0
20231222,130700,171183581,1573,1573,1573,1573,504
20231222,130600,170390789,1573,1573,1573,1573,0
20231222,130500,170390789,1573,1573,1573,1573,0
20231222,130400,170390789,1573,1573,1573,1573,0
20231222,130300,170390789,1573,1573,1573,1573,0
20231222,130200,170390789,1573,1573,1573,1573,10
20231222,130100,170375059,1573,1573,1573,1573,0
20231222,130000,170375059,1573,1573,1573,1573,0
20231222,125900,170375059,1573,1574,1574,1573,25
20231222,125800,170335724,1579,1579,1579,1579,0
20231222,125700,170335724,1579,1579,1579,1579,0
20231222,125600,170335724,1579,1579,1579,1579,0
20231222,125500,170335724,1579,1579,1579,1579,1
20231222,125400,170334145,1572,1572,1572,1572,0
20231222,125300,170334145,1572,1572,1572,1572,0
20231222,125200,170334145,1572,1572,1572,1572,0
20231222,125100,170334145,1572,1572,1572,1572,284
20231222,125000,169887697,1572,1572,1572,1572,318
20231222,124900,169387801,1572,1572,1572,1572,0
20231222,124800,169387801,1572,1573,1573,1572,400
20231222,124700,168758901,1573,1573,1573,1573,10
20231222,124600,168743171,1573,1573,1573,1573,0
20231222,124500,168743171,1573,1577,1577,1573,1124
20231222,124400,166975059,1577,1577,1577,1577,0
20231222,124300,166975059,1577,1577,1577,1577,0
20231222,124200,166975059,1577,1579,1579,1577,1719
20231222,124100,164263996,1580,1580,1580,1580,0
20231222,124000,164263996,1580,1580,1580,1580,0
20231222,123900,164263996,1580,1580,1580,1580,4
20231222,123800,164257676,1579,1579,1579,1579,0
20231222,123700,164257676,1579,1579,1579,1579,100
20231222,123600,164099776,1579,1579,1579,1579,100
20231222,123500,163941876,1579,1580,1580,1579,744
20231222,123400,162766663,1588,1588,1588,1588,37
20231222,123300,162707907,1588,1588,1588,1588,364
20231222,123200,162129875,1580,1580,1580,1580,0
20231222,123100,162129875,1580,1580,1580,1580,0
20231222,123000,162129875,1580,1580,1580,1580,0
20231222,122900,162129875,1580,1580,1580,1580,0
20231222,122800,162129875,1580,1580,1580,1580,0
20231222,122700,162129875,1580,1580,1580,1580,0
20231222,122600,162129875,1580,1580,1580,1580,0
20231222,122500,162129875,1580,1580,1580,1580,0
20231222,122400,162129875,1580,1580,1580,1580,0
20231222,122300,162129875,1580,1582,1582,1580,6000
20231222,122200,152647817,1588,1588,1588,1588,100
20231222,122100,152489017,1588,1588,1588,1588,1
20231222,122000,152487429,1588,1588,1588,1588,0
20231222,121900,152487429,1588,1588,1588,1588,0
20231222,121800,152487429,1588,1588,1588,1588,0
20231222,121700,152487429,1588,1588,1588,1588,0
20231222,121600,152487429,1588,1588,1588,1588,0
20231222,121500,152487429,1588,1588,1588,1588,0
20231222,121400,152487429,1588,1584,1588,1584,5
20231222,121300,152479499,1582,1582,1582,1582,0
20231222,121200,152479499,1582,1582,1582,1582,15
20231222,121100,152455769,1582,1582,1582,1582,0
20231222,121000,152455769,1582,1582,1582,1582,0
20231222,120900,152455769,1582,1582,1582,1582,0
20231222,120800,152455769,1582,1582,1582,1582,0
20231222,120700,152455769,1582,1582,1582,1582,0
20231222,120600,152455769,1582,1582,1582,1582,1000
20231222,120500,150873769,1580,1580,1580,1580,0
20231222,120400,150873769,1580,1580,1580,1580,0
20231222,120300,150873769,1580,1580,1580,1580,0
20231222,120200,150873769,1580,1580,1580,1580,0
20231222,120100,150873769,1580,1580,1580,1580,0
20231222,120000,150873769,1580,1580,1580,1580,0
20231222,115900,150873769,1580,1582,1582,1580,90
20231222,115800,150731469,1582,1582,1582,1582,0
20231222,115700,150731469,1582,1582,1582,1582,3
20231222,115600,150726723,1582,1582,1582,1582,0
20231222,115500,150726723,1582,1582,1582,1582,50
20231222,115400,150647623,1581,1581,1581,1581,0
20231222,115300,150647623,1581,1581,1581,1581,500
20231222,115200,149857123,1582,1582,1582,1582,11
20231222,115100,149839721,1582,1582,1582,1582,0
20231222,115000,149839721,1582,1582,1582,1582,500
20231222,114900,149048721,1580,1580,1580,1580,100
20231222,114800,148890721,1581,1581,1581,1577,1108
20231222,114700,147143288,1578,1583,1583,1578,225
20231222,114600,146788225,1583,1583,1583,1580,14884
20231222,114500,123262864,1584,1584,1584,1584,0
20231222,114400,123262864,1584,1588,1588,1583,6168
20231222,114300,113485899,1591,1591,1591,1591,0
20231222,114200,113485899,1591,1588,1591,1588,3
20231222,114100,113481130,1588,1588,1588,1588,1
20231222,114000,113479542,1591,1591,1591,1591,35
20231222,113900,113423857,1592,1592,1592,1592,5
20231222,113800,113415897,1592,1592,1592,1592,0
20231222,113700,113415897,1592,1592,1592,1592,0
20231222,113600,113415897,1592,1592,1592,1592,0
20231222,113500,113415897,1592,1592,1592,1592,1
20231222,113400,113414305,1587,1587,1587,1587,16
20231222,113300,113388913,1587,1587,1587,1587,201
20231222,113200,113069926,1587,1587,1587,1587,0
20231222,113100,113069926,1587,1587,1587,1587,10
20231222,113000,113054056,1587,1587,1587,1587,0
20231222,112900,113054056,1587,1587,1587,1587,0
20231222,112800,113054056,1587,1585,1587,1585,57
20231222,112700,112963659,1585,1585,1585,1585,20
20231222,112600,112931959,1585,1585,1585,1585,20
20231222,112500,112900259,1587,1587,1587,1584,547
20231222,112400,112032250,1587,1587,1587,1587,0
20231222,112300,112032250,1587,1587,1587,1587,0
20231222,112200,112032250,1587,1587,1587,1587,0
20231222,112100,112032250,1587,1587,1587,1587,0
20231222,112000,112032250,1587,1587,1587,1587,0
20231222,111900,112032250,1587,1587,1587,1587,0
20231222,111800,112032250,1587,1587,1587,1587,0
20231222,111700,112032250,1587,1587,1587,1587,0
20231222,111600,112032250,1587,1587,1587,1587,0
20231222,111500,112032250,1587,1587,1587,1587,0
20231222,111400,112032250,1587,1587,1587,1587,247
20231222,111300,111640261,1587,1587,1587,1587,0
20231222,111200,111640261,1587,1587,1587,1587,0
20231222,111100,111640261,1587,1584,1587,1584,776
20231222,111000,110408818,1587,1583,1587,1583,24
20231222,110900,110370819,1583,1587,1587,1583,623
20231222,110800,109383890,1587,1587,1587,1587,1
20231222,110700,109382303,1586,1586,1586,1586,0
20231222,110600,109382303,1586,1586,1586,1586,0
20231222,110500,109382303,1586,1586,1586,1586,1
20231222,110400,109380717,1586,1586,1586,1586,1
20231222,110300,109379131,1583,1583,1583,1583,0
20231222,110200,109379131,1583,1583,1583,1583,0
20231222,110100,109379131,1583,1584,1584,1583,153
20231222,110000,109136782,1583,1583,1583,1583,0
20231222,105900,109136782,1583,1583,1583,1583,0
20231222,105800,109136782,1583,1585,1585,1583,7202
20231222,105700,97727845,1586,1586,1586,1586,52
20231222,105600,97645373,1586,1588,1588,1586,5462
20231222,105500,88975285,1588,1588,1588,1588,0
20231222,105400,88975285,1588,1588,1588,1588,0
20231222,105300,88975285,1588,1588,1588,1588,0
20231222,105200,88975285,1588,1588,1588,1588,0
20231222,105100,88975285,1588,1588,1588,1588,0
20231222,105000,88975285,1588,1588,1588,1588,4
20231222,104900,88968933,1595,1595,1595,1595,0
20231222,104800,88968933,1595,1595,1595,1595,0
20231222,104700,88968933,1595,1595,1595,1595,0
20231222,104600,88968933,1595,1595,1595,1595,0
20231222,104500,88968933,1595,1594,1595,1594,59
20231222,104400,88874830,1587,1587,1587,1587,1350
20231222,104300,86732380,1587,1590,1590,1587,4000
20231222,104200,80381645,1590,1590,1590,1590,0
20231222,104100,80381645,1590,1590,1590,1590,0
20231222,104000,80381645,1590,1590,1590,1590,2158
20231222,103900,76950425,1590,1590,1590,1590,0
20231222,103800,76950425,1590,1590,1590,1590,0
20231222,103700,76950425,1590,1596,1597,1590,1005
20231222,103600,75352434,1597,1597,1597,1597,0
20231222,103500,75352434,1597,1597,1597,1597,0
20231222,103400,75352434,1597,1597,1597,1597,0
20231222,103300,75352434,1597,1597,1597,1597,0
20231222,103200,75352434,1597,1597,1597,1597,1
20231222,103100,75350837,1596,1598,1598,1596,3
20231222,103000,75346046,1599,1600,1600,1599,2
20231222,102900,75342847,1600,1600,1600,1600,0
20231222,102800,75342847,1600,1600,1600,1600,0
20231222,102700,75342847,1600,1600,1600,1600,0
20231222,102600,75342847,1600,1600,1600,1600,3200
20231222,102500,70222847,1590,1592,1592,1590,6900
20231222,102400,59251265,1592,1593,1594,1591,5750
20231222,102300,50098166,1592,1592,1592,1592,0
20231222,102200,50098166,1592,1592,1592,1592,0
20231222,102100,50098166,1592,1592,1592,1592,0
20231222,102000,50098166,1592,1592,1592,1592,81
20231222,101900,49969214,1592,1592,1592,1592,0
20231222,101800,49969214,1592,1592,1592,1592,0
20231222,101700,49969214,1592,1592,1592,1592,0
20231222,101600,49969214,1592,1592,1592,1592,0
20231222,101500,49969214,1592,1592,1592,1592,0
20231222,101400,49969214,1592,1592,1592,1592,1
20231222,101300,49967622,1600,1599,1600,1599,8520
20231222,101200,36335642,1591,1592,1592,1591,2499
20231222,101100,32357674,1599,1598,1599,1598,6
20231222,101000,32348081,1592,1592,1592,1592,0
20231222,100900,32348081,1592,1592,1592,1592,0
20231222,100800,32348081,1592,1592,1592,1592,10
20231222,100700,32332161,1592,1592,1592,1592,1
20231222,100600,32330569,1592,1592,1592,1592,11
20231222,100500,32313057,1592,1592,1592,1592,26
20231222,100400,32271665,1599,1599,1599,1599,0
20231222,100300,32271665,1599,1599,1599,1599,0
20231222,100200,32271665,1599,1599,1599,1599,0
20231222,100100,32271665,1599,1599,1599,1599,1
20231222,100000,32270066,1599,1599,1599,1599,3
20231222,095900,32265269,1599,1599,1599,1599,0
20231222,095800,32265269,1599,1599,1599,1599,0
20231222,095700,32265269,1599,1599,1599,1599,1
20231222,095600,32263670,1592,1592,1592,1592,0
20231222,095500,32263670,1592,1592,1592,1592,0
20231222,095400,32263670,1592,1592,1592,1592,0
20231222,095300,32263670,1592,1592,1592,1592,40
20231222,095200,32199990,1592,1592,1592,1592,0
20231222,095100,32199990,1592,1592,1592,1592,0
20231222,095000,32199990,1592,1592,1592,1592,0
20231222,094900,32199990,1592,1592,1592,1592,0
20231222,094800,32199990,1592,1591,1592,1591,37
20231222,094700,32141111,1597,1597,1597,1597,3
20231222,094600,32136320,1597,1597,1597,1597,8
20231222,094500,32123544,1597,1597,1597,1597,2
20231222,094400,32120350,1597,1597,1597,1597,0
20231222,094300,32120350,1597,1597,1597,1597,0
20231222,094200,32120350,1597,1597,1597,1597,20
20231222,094100,32088410,1599,1599,1599,1599,0
20231222,094000,32088410,1599,1591,1599,1591,2
20231222,093900,32085220,1599,1599,1599,1599,14
20231222,093800,32062834,1599,1599,1599,1599,0
20231222,093700,32062834,1599,1599,1599,1599,10
20231222,093600,32046844,1597,1597,1597,1597,579
20231222,093500,31122181,1600,1600,1600,1600,340
20231222,093400,30578181,1604,1604,1604,1604,1127
20231222,093300,28770473,1610,1615,1615,1610,140
20231222,093200,28544973,1620,1620,1620,1620,0
20231222,093100,28544973,1620,1620,1620,1620,0
20231222,093000,28544973,1620,1620,1620,1620,0
20231222,092900,28544973,1620,1620,1620,1620,0
20231222,092800,28544973,1620,1620,1620,1620,2319
20231222,092700,24788193,1620,1620,1620,1620,0
20231222,092600,24788193,1620,1620,1620,1620,0
20231222,092500,24788193,1620,1620,1620,1620,0
20231222,092400,24788193,1620,1620,1620,1620,0
20231222,092300,24788193,1620,1620,1620,1620,0
20231222,092200,24788193,1620,1597,1620,1597,9186
20231222,092100,9930249,1597,1597,1597,1597,1284
20231222,092000,7879701,1597,1587,1597,1587,1600
20231222,091900,5336634,1597,1587,1597,1587,501
20231222,091800,4541537,1587,1588,1588,1586,1416
20231222,091700,2295344,1611,1611,1611,1611,0
20231222,091600,2295344,1611,1611,1611,1611,0
20231222,091500,2295344,1611,1611,1611,1611,1
20231222,091400,2293733,1588,1588,1588,1588,34
20231222,091300,2239741,1587,1587,1587,1587,265
20231222,091200,1819186,1586,1594,1594,1586,495
20231222,091100,1032016,1591,1591,1591,1591,10
20231222,091000,1016106,1591,1591,1591,1591,600
20231222,090900,61506,1617,1617,1617,1617,0
20231222,090800,61506,1617,1617,1617,1617,5
20231222,090700,53421,1617,1617,1617,1617,3
20231222,090600,48570,1619,1619,1619,1619,0
20231222,090500,48570,1619,1619,1619,1619,0
20231222,090400,48570,1619,1619,1619,1619,0
20231222,090300,48570,1619,1619,1619,1619,0
20231222,090200,48570,1619,1619,1619,1619,0
20231222,090100,48570,1619,1619,1619,1619,0
20231222,090000,48570,1619,1619,1619,1619,30