KissMeData/067000/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,194700,190844690,1622,1622,1622,1622,3752
20241223,194600,190844690,1622,1622,1622,1622,0
20241223,194500,190844690,1622,1622,1622,1622,0
20241223,194400,190844690,1622,1622,1622,1622,0
20241223,194300,190844690,1622,1622,1622,1622,0
20241223,194200,190844690,1622,1622,1622,1622,0
20241223,194100,190844690,1622,1622,1622,1622,0
20241223,194000,190844690,1622,1622,1622,1622,0
20241223,193900,190844690,1622,1622,1622,1622,0
20241223,193800,190844690,1622,1622,1622,1622,0
20241223,193700,190844690,1622,1622,1622,1622,0
20241223,193600,190844690,1622,1622,1622,1622,0
20241223,193500,190844690,1622,1622,1622,1622,0
20241223,193400,190844690,1622,1622,1622,1622,0
20241223,193300,190844690,1622,1622,1622,1622,0
20241223,193200,190844690,1622,1622,1622,1622,0
20241223,193100,190844690,1622,1622,1622,1622,0
20241223,193000,190844690,1622,1622,1622,1622,0
20241223,192900,190844690,1622,1622,1622,1622,0
20241223,192800,190844690,1622,1622,1622,1622,0
20241223,192700,190844690,1622,1622,1622,1622,0
20241223,192600,190844690,1622,1622,1622,1622,0
20241223,192500,190844690,1622,1622,1622,1622,0
20241223,192400,190844690,1622,1622,1622,1622,0
20241223,192300,190844690,1622,1622,1622,1622,0
20241223,192200,190844690,1622,1622,1622,1622,0
20241223,192100,190844690,1622,1622,1622,1622,0
20241223,192000,190844690,1622,1622,1622,1622,0
20241223,191900,190844690,1622,1622,1622,1622,0
20241223,191800,190844690,1622,1622,1622,1622,0
20241223,191700,190844690,1622,1622,1622,1622,3752
20241223,191600,190844690,1622,1622,1622,1622,0
20241223,191500,190844690,1622,1622,1622,1622,0
20241223,191400,190844690,1622,1622,1622,1622,0
20241223,191300,190844690,1622,1622,1622,1622,0
20241223,191200,190844690,1622,1622,1622,1622,0
20241223,191100,190844690,1622,1622,1622,1622,0
20241223,191000,190844690,1622,1622,1622,1622,0
20241223,190900,190844690,1622,1622,1622,1622,0
20241223,190800,190844690,1622,1622,1622,1622,0
20241223,190700,190844690,1622,1622,1622,1622,0
20241223,190600,190844690,1622,1622,1622,1622,0
20241223,190500,190844690,1622,1622,1622,1622,0
20241223,190400,190844690,1622,1622,1622,1622,0
20241223,190300,190844690,1622,1622,1622,1622,0
20241223,190200,190844690,1622,1622,1622,1622,0
20241223,190100,190844690,1622,1622,1622,1622,0
20241223,190000,190844690,1622,1622,1622,1622,0
20241223,185900,190844690,1622,1622,1622,1622,0
20241223,185800,190844690,1622,1622,1622,1622,0
20241223,185700,190844690,1622,1622,1622,1622,0
20241223,185600,190844690,1622,1622,1622,1622,0
20241223,185500,190844690,1622,1622,1622,1622,0
20241223,185400,190844690,1622,1622,1622,1622,0
20241223,185300,190844690,1622,1622,1622,1622,0
20241223,185200,190844690,1622,1622,1622,1622,0
20241223,185100,190844690,1622,1622,1622,1622,0
20241223,185000,190844690,1622,1622,1622,1622,0
20241223,184900,190844690,1622,1622,1622,1622,0
20241223,184800,190844690,1622,1622,1622,1622,0
20241223,184700,190844690,1622,1622,1622,1622,3752
20241223,184600,190844690,1622,1622,1622,1622,0
20241223,184500,190844690,1622,1622,1622,1622,0
20241223,184400,190844690,1622,1622,1622,1622,0
20241223,184300,190844690,1622,1622,1622,1622,0
20241223,184200,190844690,1622,1622,1622,1622,0
20241223,184100,190844690,1622,1622,1622,1622,0
20241223,184000,190844690,1622,1622,1622,1622,0
20241223,183900,190844690,1622,1622,1622,1622,0
20241223,183800,190844690,1622,1622,1622,1622,0
20241223,183700,190844690,1622,1622,1622,1622,0
20241223,183600,190844690,1622,1622,1622,1622,0
20241223,183500,190844690,1622,1622,1622,1622,0
20241223,183400,190844690,1622,1622,1622,1622,0
20241223,183300,190844690,1622,1622,1622,1622,0
20241223,183200,190844690,1622,1622,1622,1622,0
20241223,183100,190844690,1622,1622,1622,1622,0
20241223,183000,190844690,1622,1622,1622,1622,0
20241223,182900,190844690,1622,1622,1622,1622,0
20241223,182800,190844690,1622,1622,1622,1622,0
20241223,182700,190844690,1622,1622,1622,1622,0
20241223,182600,190844690,1622,1622,1622,1622,0
20241223,182500,190844690,1622,1622,1622,1622,0
20241223,182400,190844690,1622,1622,1622,1622,0
20241223,182300,190844690,1622,1622,1622,1622,0
20241223,182200,190844690,1622,1622,1622,1622,0
20241223,182100,190844690,1622,1622,1622,1622,0
20241223,182000,190844690,1622,1622,1622,1622,0
20241223,181900,190844690,1622,1622,1622,1622,0
20241223,181800,190844690,1622,1622,1622,1622,0
20241223,181700,190844690,1622,1622,1622,1622,3752
20241223,181600,190844690,1622,1622,1622,1622,0
20241223,181500,190844690,1622,1622,1622,1622,0
20241223,181400,190844690,1622,1622,1622,1622,0
20241223,181300,190844690,1622,1622,1622,1622,0
20241223,181200,190844690,1622,1622,1622,1622,0
20241223,181100,190844690,1622,1622,1622,1622,0
20241223,181000,190844690,1622,1622,1622,1622,0
20241223,180900,190844690,1622,1622,1622,1622,0
20241223,180800,190844690,1622,1622,1622,1622,0
20241223,180700,190844690,1622,1622,1622,1622,0
20241223,180600,190844690,1622,1622,1622,1622,0
20241223,180500,190844690,1622,1622,1622,1622,0
20241223,180400,190844690,1622,1622,1622,1622,0
20241223,180300,190844690,1622,1622,1622,1622,0
20241223,180200,190844690,1622,1622,1622,1622,0
20241223,180100,190844690,1622,1622,1622,1622,0
20241223,180000,190844690,1622,1622,1622,1622,0
20241223,175900,190844690,1622,1622,1622,1622,0
20241223,175800,190844690,1622,1622,1622,1622,0
20241223,175700,190844690,1622,1622,1622,1622,0
20241223,175600,190844690,1622,1622,1622,1622,0
20241223,175500,190844690,1622,1622,1622,1622,0
20241223,175400,190844690,1622,1622,1622,1622,0
20241223,175300,190844690,1622,1622,1622,1622,0
20241223,175200,190844690,1622,1622,1622,1622,0
20241223,175100,190844690,1622,1622,1622,1622,0
20241223,175000,190844690,1622,1622,1622,1622,0
20241223,174900,190844690,1622,1622,1622,1622,0
20241223,174800,190844690,1622,1622,1622,1622,0
20241223,174700,190844690,1622,1622,1622,1622,3752
20241223,174600,190844690,1622,1622,1622,1622,0
20241223,174500,190844690,1622,1622,1622,1622,0
20241223,174400,190844690,1622,1622,1622,1622,0
20241223,174300,190844690,1622,1622,1622,1622,0
20241223,174200,190844690,1622,1622,1622,1622,0
20241223,174100,190844690,1622,1622,1622,1622,0
20241223,174000,190844690,1622,1622,1622,1622,0
20241223,173900,190844690,1622,1622,1622,1622,0
20241223,173800,190844690,1622,1622,1622,1622,0
20241223,173700,190844690,1622,1622,1622,1622,0
20241223,173600,190844690,1622,1622,1622,1622,0
20241223,173500,190844690,1622,1622,1622,1622,0
20241223,173400,190844690,1622,1622,1622,1622,0
20241223,173300,190844690,1622,1622,1622,1622,0
20241223,173200,190844690,1622,1622,1622,1622,0
20241223,173100,190844690,1622,1622,1622,1622,0
20241223,173000,190844690,1622,1622,1622,1622,0
20241223,172900,190844690,1622,1622,1622,1622,0
20241223,172800,190844690,1622,1622,1622,1622,0
20241223,172700,190844690,1622,1622,1622,1622,0
20241223,172600,190844690,1622,1622,1622,1622,0
20241223,172500,190844690,1622,1622,1622,1622,0
20241223,172400,190844690,1622,1622,1622,1622,0
20241223,172300,190844690,1622,1622,1622,1622,0
20241223,172200,190844690,1622,1622,1622,1622,0
20241223,172100,190844690,1622,1622,1622,1622,0
20241223,172000,190844690,1622,1622,1622,1622,0
20241223,171900,190844690,1622,1622,1622,1622,0
20241223,171800,190844690,1622,1622,1622,1622,0
20241223,171700,190844690,1622,1622,1622,1622,3752
20241223,171600,190844690,1622,1622,1622,1622,0
20241223,171500,190844690,1622,1622,1622,1622,0
20241223,171400,190844690,1622,1622,1622,1622,0
20241223,171300,190844690,1622,1622,1622,1622,0
20241223,171200,190844690,1622,1622,1622,1622,0
20241223,171100,190844690,1622,1622,1622,1622,0
20241223,171000,190844690,1622,1622,1622,1622,0
20241223,170900,190844690,1622,1622,1622,1622,0
20241223,170800,190844690,1622,1622,1622,1622,0
20241223,170700,190844690,1622,1622,1622,1622,0
20241223,170600,190844690,1622,1622,1622,1622,0
20241223,170500,190844690,1622,1622,1622,1622,0
20241223,170400,190844690,1622,1622,1622,1622,0
20241223,170300,190844690,1622,1622,1622,1622,0
20241223,170200,190844690,1622,1622,1622,1622,0
20241223,170100,190844690,1622,1622,1622,1622,0
20241223,170000,190844690,1622,1622,1622,1622,0
20241223,165900,190844690,1622,1622,1622,1622,0
20241223,165800,190844690,1622,1622,1622,1622,0
20241223,165700,190844690,1622,1622,1622,1622,0
20241223,165600,190844690,1622,1622,1622,1622,0
20241223,165500,190844690,1622,1622,1622,1622,0
20241223,165400,190844690,1622,1622,1622,1622,0
20241223,165300,190844690,1622,1622,1622,1622,0
20241223,165200,190844690,1622,1622,1622,1622,0
20241223,165100,190844690,1622,1622,1622,1622,0
20241223,165000,190844690,1622,1622,1622,1622,0
20241223,164900,190844690,1622,1622,1622,1622,0
20241223,164800,190844690,1622,1622,1622,1622,0
20241223,164700,190844690,1622,1622,1622,1622,3752
20241223,164600,190844690,1622,1622,1622,1622,0
20241223,164500,190844690,1622,1622,1622,1622,0
20241223,164400,190844690,1622,1622,1622,1622,0
20241223,164300,190844690,1622,1622,1622,1622,0
20241223,164200,190844690,1622,1622,1622,1622,0
20241223,164100,190844690,1622,1622,1622,1622,0
20241223,164000,190844690,1622,1622,1622,1622,0
20241223,163900,190844690,1622,1622,1622,1622,0
20241223,163800,190844690,1622,1622,1622,1622,0
20241223,163700,190844690,1622,1622,1622,1622,0
20241223,163600,190844690,1622,1622,1622,1622,0
20241223,163500,190844690,1622,1622,1622,1622,0
20241223,163400,190844690,1622,1622,1622,1622,0
20241223,163300,190844690,1622,1622,1622,1622,0
20241223,163200,190844690,1622,1622,1622,1622,0
20241223,163100,190844690,1622,1622,1622,1622,0
20241223,163000,190844690,1622,1622,1622,1622,0
20241223,162900,190844690,1622,1622,1622,1622,0
20241223,162800,190844690,1622,1622,1622,1622,0
20241223,162700,190844690,1622,1622,1622,1622,0
20241223,162600,190844690,1622,1622,1622,1622,0
20241223,162500,190844690,1622,1622,1622,1622,0
20241223,162400,190844690,1622,1622,1622,1622,0
20241223,162300,190844690,1622,1622,1622,1622,0
20241223,162200,190844690,1622,1622,1622,1622,0
20241223,162100,190844690,1622,1622,1622,1622,0
20241223,162000,190844690,1622,1622,1622,1622,0
20241223,161900,190844690,1622,1622,1622,1622,0
20241223,161800,190844690,1622,1622,1622,1622,0
20241223,161700,190844690,1622,1622,1622,1622,3752
20241223,161600,190844690,1622,1622,1622,1622,0
20241223,161500,190844690,1622,1622,1622,1622,0
20241223,161400,190844690,1622,1622,1622,1622,0
20241223,161300,190844690,1622,1622,1622,1622,0
20241223,161200,190844690,1622,1622,1622,1622,0
20241223,161100,190844690,1622,1622,1622,1622,0
20241223,161000,190844690,1622,1622,1622,1622,0
20241223,160900,190844690,1622,1622,1622,1622,0
20241223,160800,190844690,1622,1622,1622,1622,0
20241223,160700,190844690,1622,1622,1622,1622,0
20241223,160600,190844690,1622,1622,1622,1622,0
20241223,160500,190844690,1622,1622,1622,1622,0
20241223,160400,190844690,1622,1622,1622,1622,0
20241223,160300,190844690,1622,1622,1622,1622,0
20241223,160200,190844690,1622,1622,1622,1622,0
20241223,160100,190844690,1622,1622,1622,1622,0
20241223,160000,190844690,1622,1622,1622,1622,0
20241223,155900,190844690,1622,1622,1622,1622,0
20241223,155800,190844690,1622,1622,1622,1622,0
20241223,155700,190844690,1622,1622,1622,1622,0
20241223,155600,190844690,1622,1622,1622,1622,0
20241223,155500,190844690,1622,1622,1622,1622,0
20241223,155400,190844690,1622,1622,1622,1622,0
20241223,155300,190844690,1622,1622,1622,1622,0
20241223,155200,190844690,1622,1622,1622,1622,0
20241223,155100,190844690,1622,1622,1622,1622,0
20241223,155000,190844690,1622,1622,1622,1622,0
20241223,154900,190844690,1622,1622,1622,1622,0
20241223,154800,190844690,1622,1622,1622,1622,0
20241223,154700,190844690,1622,1622,1622,1622,3752
20241223,154600,190844690,1622,1622,1622,1622,0
20241223,154500,190844690,1622,1622,1622,1622,0
20241223,154400,190844690,1622,1622,1622,1622,0
20241223,154300,190844690,1622,1622,1622,1622,0
20241223,154200,190844690,1622,1622,1622,1622,0
20241223,154100,190844690,1622,1622,1622,1622,0
20241223,154000,190844690,1622,1622,1622,1622,0
20241223,153900,190844690,1622,1622,1622,1622,0
20241223,153800,190844690,1622,1622,1622,1622,0
20241223,153700,190844690,1622,1622,1622,1622,0
20241223,153600,190844690,1622,1622,1622,1622,0
20241223,153500,190844690,1622,1622,1622,1622,0
20241223,153400,190844690,1622,1622,1622,1622,0
20241223,153300,190844690,1622,1622,1622,1622,0
20241223,153200,190844690,1622,1622,1622,1622,0
20241223,153100,190844690,1622,1622,1622,1622,0
20241223,153000,190844690,1622,1622,1622,1622,3752
20241223,152900,184758946,1635,1635,1635,1635,0
20241223,152800,184758946,1635,1635,1635,1635,0
20241223,152700,184758946,1635,1635,1635,1635,0
20241223,152600,184758946,1635,1635,1635,1635,0
20241223,152500,184758946,1635,1635,1635,1635,0
20241223,152400,184758946,1635,1635,1635,1635,0
20241223,152300,184758946,1635,1635,1635,1635,0
20241223,152200,184758946,1635,1635,1635,1635,0
20241223,152100,184758946,1635,1635,1635,1635,0
20241223,152000,184758946,1635,1635,1635,1635,0
20241223,151900,184758946,1635,1635,1635,1635,0
20241223,151800,184758946,1635,1635,1635,1635,0
20241223,151700,184758946,1635,1635,1635,1635,3
20241223,151600,184754041,1635,1635,1635,1635,0
20241223,151500,184754041,1635,1626,1635,1626,48
20241223,151400,184675975,1626,1627,1627,1626,340
20241223,151300,184123109,1627,1627,1627,1627,61
20241223,151200,184023862,1628,1628,1628,1628,21
20241223,151100,183989674,1635,1635,1635,1635,0
20241223,151000,183989674,1635,1634,1635,1634,100
20241223,150900,183826214,1634,1634,1634,1634,0
20241223,150800,183826214,1634,1634,1634,1634,0
20241223,150700,183826214,1634,1634,1634,1634,31
20241223,150600,183775560,1634,1634,1634,1634,0
20241223,150500,183775560,1634,1634,1634,1634,0
20241223,150400,183775560,1634,1634,1634,1634,0
20241223,150300,183775560,1634,1634,1634,1634,0
20241223,150200,183775560,1634,1628,1634,1628,230
20241223,150100,183400940,1634,1634,1634,1634,0
20241223,150000,183400940,1634,1634,1634,1634,10
20241223,145900,183384600,1634,1629,1634,1629,674
20241223,145800,182286604,1629,1629,1629,1629,57
20241223,145700,182193751,1629,1629,1629,1629,2
20241223,145600,182190493,1629,1629,1629,1629,1
20241223,145500,182188864,1627,1627,1627,1627,0
20241223,145400,182188864,1627,1627,1627,1627,0
20241223,145300,182188864,1627,1627,1627,1627,40
20241223,145200,182123784,1632,1632,1632,1632,0
20241223,145100,182123784,1632,1632,1632,1632,207
20241223,145000,181785960,1633,1633,1633,1633,0
20241223,144900,181785960,1633,1633,1633,1633,0
20241223,144800,181785960,1633,1633,1633,1633,0
20241223,144700,181785960,1633,1633,1633,1633,19
20241223,144600,181754933,1633,1633,1633,1633,0
20241223,144500,181754933,1633,1633,1633,1633,1
20241223,144400,181753300,1626,1626,1626,1626,0
20241223,144300,181753300,1626,1626,1626,1626,0
20241223,144200,181753300,1626,1626,1626,1626,0
20241223,144100,181753300,1626,1626,1626,1626,23
20241223,144000,181715902,1623,1632,1632,1623,70
20241223,143900,181602263,1635,1635,1635,1635,0
20241223,143800,181602263,1635,1635,1635,1635,0
20241223,143700,181602263,1635,1635,1635,1635,0
20241223,143600,181602263,1635,1635,1635,1635,0
20241223,143500,181602263,1635,1635,1635,1635,0
20241223,143400,181602263,1635,1635,1635,1635,0
20241223,143300,181602263,1635,1635,1635,1635,0
20241223,143200,181602263,1635,1635,1635,1635,0
20241223,143100,181602263,1635,1635,1635,1635,0
20241223,143000,181602263,1635,1635,1635,1635,0
20241223,142900,181602263,1635,1635,1635,1635,0
20241223,142800,181602263,1635,1635,1635,1635,0
20241223,142700,181602263,1635,1635,1635,1635,0
20241223,142600,181602263,1635,1635,1635,1635,0
20241223,142500,181602263,1635,1635,1635,1635,0
20241223,142400,181602263,1635,1635,1635,1635,0
20241223,142300,181602263,1635,1635,1635,1635,0
20241223,142200,181602263,1635,1635,1635,1635,0
20241223,142100,181602263,1635,1635,1635,1635,25
20241223,142000,181561388,1635,1635,1635,1635,0
20241223,141900,181561388,1635,1635,1635,1635,1
20241223,141800,181559753,1635,1635,1635,1635,0
20241223,141700,181559753,1635,1635,1635,1635,0
20241223,141600,181559753,1635,1635,1635,1635,0
20241223,141500,181559753,1635,1635,1635,1635,0
20241223,141400,181559753,1635,1635,1635,1635,0
20241223,141300,181559753,1635,1635,1635,1635,0
20241223,141200,181559753,1635,1635,1635,1635,0
20241223,141100,181559753,1635,1635,1635,1635,0
20241223,141000,181559753,1635,1635,1635,1635,0
20241223,140900,181559753,1635,1635,1635,1635,0
20241223,140800,181559753,1635,1635,1635,1635,0
20241223,140700,181559753,1635,1635,1635,1635,3
20241223,140600,181554848,1632,1632,1632,1632,0
20241223,140500,181554848,1632,1632,1632,1632,0
20241223,140400,181554848,1632,1632,1632,1632,0
20241223,140300,181554848,1632,1632,1632,1632,0
20241223,140200,181554848,1632,1632,1632,1632,0
20241223,140100,181554848,1632,1632,1634,1632,304
20241223,140000,181058510,1632,1632,1632,1632,0
20241223,135900,181058510,1632,1632,1632,1632,0
20241223,135800,181058510,1632,1632,1632,1632,300
20241223,135700,180568910,1632,1632,1632,1632,0
20241223,135600,180568910,1632,1632,1632,1632,0
20241223,135500,180568910,1632,1632,1632,1632,1
20241223,135400,180567278,1622,1622,1622,1622,198
20241223,135300,180246122,1633,1633,1633,1633,0
20241223,135200,180246122,1633,1633,1633,1633,1
20241223,135100,180244489,1622,1622,1622,1622,381
20241223,135000,179626507,1634,1634,1634,1634,0
20241223,134900,179626507,1634,1634,1634,1634,0
20241223,134800,179626507,1634,1634,1634,1634,9
20241223,134700,179611801,1622,1624,1624,1622,500
20241223,134600,178800621,1624,1636,1636,1624,460
20241223,134500,178053034,1627,1627,1627,1627,0
20241223,134400,178053034,1627,1627,1627,1627,0
20241223,134300,178053034,1627,1627,1627,1627,223
20241223,134200,177690213,1627,1627,1627,1627,0
20241223,134100,177690213,1627,1627,1627,1627,0
20241223,134000,177690213,1627,1635,1635,1627,6
20241223,133900,177680443,1636,1636,1636,1636,23
20241223,133800,177642815,1627,1627,1627,1627,0
20241223,133700,177642815,1627,1627,1627,1627,0
20241223,133600,177642815,1627,1627,1627,1627,79
20241223,133500,177514282,1629,1629,1629,1629,20
20241223,133400,177481702,1637,1636,1637,1636,488
20241223,133300,176682907,1637,1637,1637,1637,0
20241223,133200,176682907,1637,1637,1637,1637,0
20241223,133100,176682907,1637,1637,1637,1637,0
20241223,133000,176682907,1637,1637,1637,1637,0
20241223,132900,176682907,1637,1637,1637,1637,0
20241223,132800,176682907,1637,1637,1637,1637,24
20241223,132700,176643619,1637,1637,1637,1637,0
20241223,132600,176643619,1637,1637,1637,1637,0
20241223,132500,176643619,1637,1637,1637,1637,0
20241223,132400,176643619,1637,1637,1637,1637,0
20241223,132300,176643619,1637,1637,1637,1637,2
20241223,132200,176640345,1637,1637,1637,1637,30
20241223,132100,176591235,1637,1637,1637,1637,0
20241223,132000,176591235,1637,1637,1637,1637,0
20241223,131900,176591235,1637,1637,1637,1637,0
20241223,131800,176591235,1637,1637,1637,1637,0
20241223,131700,176591235,1637,1637,1637,1637,0
20241223,131600,176591235,1637,1637,1637,1637,0
20241223,131500,176591235,1637,1637,1637,1637,0
20241223,131400,176591235,1637,1636,1637,1636,20
20241223,131300,176558511,1636,1636,1636,1636,0
20241223,131200,176558511,1636,1636,1636,1636,0
20241223,131100,176558511,1636,1636,1636,1636,0
20241223,131000,176558511,1636,1624,1636,1624,63
20241223,130900,176456175,1625,1625,1625,1625,0
20241223,130800,176456175,1625,1625,1625,1625,0
20241223,130700,176456175,1625,1625,1625,1625,20
20241223,130600,176423675,1625,1625,1625,1625,0
20241223,130500,176423675,1625,1625,1625,1625,1
20241223,130400,176422050,1637,1637,1637,1637,10
20241223,130300,176405680,1639,1639,1639,1639,0
20241223,130200,176405680,1639,1639,1639,1639,0
20241223,130100,176405680,1639,1639,1639,1639,0
20241223,130000,176405680,1639,1639,1639,1639,0
20241223,125900,176405680,1639,1639,1639,1639,0
20241223,125800,176405680,1639,1639,1639,1639,0
20241223,125700,176405680,1639,1639,1639,1639,0
20241223,125600,176405680,1639,1639,1639,1639,0
20241223,125500,176405680,1639,1639,1639,1639,200
20241223,125400,176077880,1640,1640,1640,1640,0
20241223,125300,176077880,1640,1640,1640,1640,0
20241223,125200,176077880,1640,1640,1640,1640,0
20241223,125100,176077880,1640,1640,1640,1640,0
20241223,125000,176077880,1640,1640,1640,1640,10
20241223,124900,176061480,1640,1640,1640,1640,0
20241223,124800,176061480,1640,1640,1640,1640,0
20241223,124700,176061480,1640,1640,1640,1640,200
20241223,124600,175733480,1641,1641,1641,1641,0
20241223,124500,175733480,1641,1641,1641,1641,20
20241223,124400,175700660,1642,1642,1642,1642,0
20241223,124300,175700660,1642,1638,1642,1638,40
20241223,124200,175635128,1638,1638,1638,1638,111
20241223,124100,175453310,1638,1638,1638,1638,0
20241223,124000,175453310,1638,1638,1638,1638,0
20241223,123900,175453310,1638,1638,1638,1638,1
20241223,123800,175451672,1637,1637,1637,1637,0
20241223,123700,175451672,1637,1636,1637,1636,985
20241223,123600,173839313,1636,1636,1636,1636,10
20241223,123500,173822953,1617,1617,1617,1617,600
20241223,123400,172852753,1637,1637,1637,1637,0
20241223,123300,172852753,1637,1637,1637,1637,0
20241223,123200,172852753,1637,1636,1637,1636,305
20241223,123100,172353573,1637,1637,1637,1637,10
20241223,123000,172337203,1629,1637,1637,1629,64
20241223,122900,172232565,1637,1638,1638,1637,140
20241223,122800,172003255,1638,1637,1638,1637,10
20241223,122700,171986881,1629,1629,1629,1629,70
20241223,122600,171872851,1629,1629,1629,1629,920
20241223,122500,170374171,1629,1629,1629,1629,100
20241223,122400,170211271,1616,1628,1645,1616,1006
20241223,122300,168564718,1628,1626,1628,1626,991
20241223,122200,166952556,1627,1627,1627,1627,0
20241223,122100,166952556,1627,1620,1627,1620,7250
20241223,122000,155203045,1622,1622,1622,1622,0
20241223,121900,155203045,1622,1608,1622,1608,1106
20241223,121800,153413136,1619,1619,1619,1619,0
20241223,121700,153413136,1619,1619,1619,1619,0
20241223,121600,153413136,1619,1619,1619,1619,0
20241223,121500,153413136,1619,1619,1619,1619,0
20241223,121400,153413136,1619,1619,1619,1619,0
20241223,121300,153413136,1619,1619,1619,1619,0
20241223,121200,153413136,1619,1619,1619,1619,1
20241223,121100,153411517,1618,1618,1618,1618,0
20241223,121000,153411517,1618,1618,1618,1618,618
20241223,120900,152411593,1618,1616,1618,1616,3000
20241223,120800,147559739,1616,1616,1616,1616,0
20241223,120700,147559739,1616,1616,1616,1616,0
20241223,120600,147559739,1616,1616,1616,1616,0
20241223,120500,147559739,1616,1616,1616,1616,0
20241223,120400,147559739,1616,1616,1616,1616,500
20241223,120300,146751739,1618,1615,1618,1615,4000
20241223,120200,140284659,1616,1616,1616,1616,0
20241223,120100,140284659,1616,1616,1616,1616,3
20241223,120000,140279811,1609,1609,1609,1609,10
20241223,115900,140263721,1617,1617,1617,1617,0
20241223,115800,140263721,1617,1617,1617,1617,0
20241223,115700,140263721,1617,1617,1617,1617,0
20241223,115600,140263721,1617,1617,1617,1617,0
20241223,115500,140263721,1617,1617,1617,1617,0
20241223,115400,140263721,1617,1617,1617,1617,0
20241223,115300,140263721,1617,1616,1617,1616,1001
20241223,115200,138645691,1617,1617,1617,1617,0
20241223,115100,138645691,1617,1617,1617,1617,0
20241223,115000,138645691,1617,1617,1617,1617,0
20241223,114900,138645691,1617,1617,1617,1617,340
20241223,114800,138095911,1617,1617,1617,1617,3
20241223,114700,138091060,1617,1617,1617,1617,200
20241223,114600,137767660,1617,1617,1617,1617,118
20241223,114500,137576854,1617,1617,1617,1617,9
20241223,114400,137562301,1618,1618,1618,1618,0
20241223,114300,137562301,1618,1619,1619,1618,2
20241223,114200,137559064,1619,1619,1619,1619,1
20241223,114100,137557445,1618,1611,1618,1611,7010
20241223,114000,126231002,1611,1611,1611,1611,6
20241223,113900,126221336,1611,1611,1611,1611,20
20241223,113800,126189116,1599,1599,1599,1599,14
20241223,113700,126166730,1599,1599,1599,1599,0
20241223,113600,126166730,1599,1599,1599,1599,0
20241223,113500,126166730,1599,1599,1599,1599,0
20241223,113400,126166730,1599,1612,1612,1599,101
20241223,113300,126003931,1613,1613,1613,1613,100
20241223,113200,125842631,1614,1614,1614,1614,0
20241223,113100,125842631,1614,1614,1614,1614,0
20241223,113000,125842631,1614,1614,1614,1614,0
20241223,112900,125842631,1614,1614,1614,1614,0
20241223,112800,125842631,1614,1615,1615,1614,12
20241223,112700,125823257,1615,1614,1615,1614,2000
20241223,112600,122594257,1614,1608,1614,1608,2000
20241223,112500,119370103,1601,1601,1601,1601,0
20241223,112400,119370103,1601,1601,1601,1601,3
20241223,112300,119365300,1601,1601,1601,1601,0
20241223,112200,119365300,1601,1601,1601,1601,0
20241223,112100,119365300,1601,1601,1601,1601,0
20241223,112000,119365300,1601,1601,1601,1601,0
20241223,111900,119365300,1601,1601,1601,1601,0
20241223,111800,119365300,1601,1601,1601,1598,4139
20241223,111700,112746500,1601,1601,1601,1601,0
20241223,111600,112746500,1601,1608,1608,1601,1002
20241223,111500,111142032,1608,1607,1608,1607,1026
20241223,111400,109492348,1608,1608,1608,1608,0
20241223,111300,109492348,1608,1608,1608,1608,0
20241223,111200,109492348,1608,1608,1608,1608,0
20241223,111100,109492348,1608,1608,1608,1608,0
20241223,111000,109492348,1608,1608,1608,1608,51
20241223,110900,109410340,1608,1608,1608,1608,5
20241223,110800,109402300,1609,1609,1609,1609,0
20241223,110700,109402300,1609,1609,1609,1609,0
20241223,110600,109402300,1609,1609,1609,1609,0
20241223,110500,109402300,1609,1609,1609,1609,0
20241223,110400,109402300,1609,1609,1609,1609,0
20241223,110300,109402300,1609,1609,1609,1609,0
20241223,110200,109402300,1609,1609,1609,1609,10
20241223,110100,109386210,1609,1609,1609,1609,0
20241223,110000,109386210,1609,1609,1609,1609,0
20241223,105900,109386210,1609,1609,1609,1609,5
20241223,105800,109378165,1608,1606,1608,1606,831
20241223,105700,108041979,1606,1606,1606,1606,0
20241223,105600,108041979,1606,1606,1606,1606,0
20241223,105500,108041979,1606,1606,1606,1606,1
20241223,105400,108040373,1606,1606,1606,1606,0
20241223,105300,108040373,1606,1606,1606,1606,500
20241223,105200,107237373,1605,1605,1605,1605,0
20241223,105100,107237373,1605,1605,1605,1605,12
20241223,105000,107218113,1605,1605,1605,1605,0
20241223,104900,107218113,1605,1605,1605,1605,1
20241223,104800,107216508,1595,1602,1602,1595,5
20241223,104700,107208519,1606,1606,1606,1606,1
20241223,104600,107206913,1594,1596,1596,1594,30
20241223,104500,107159051,1605,1605,1605,1605,0
20241223,104400,107159051,1605,1605,1605,1605,0
20241223,104300,107159051,1605,1605,1605,1605,992
20241223,104200,105566891,1605,1605,1605,1605,8
20241223,104100,105554051,1600,1600,1600,1600,0
20241223,104000,105554051,1600,1600,1600,1600,89
20241223,103900,105411651,1600,1600,1600,1600,5
20241223,103800,105403651,1600,1600,1600,1600,0
20241223,103700,105403651,1600,1600,1600,1600,10
20241223,103600,105387651,1600,1600,1600,1600,0
20241223,103500,105387651,1600,1600,1600,1600,0
20241223,103400,105387651,1600,1600,1600,1600,0
20241223,103300,105387651,1600,1600,1600,1600,1
20241223,103200,105386051,1599,1598,1599,1598,3006
20241223,103100,100582349,1598,1598,1598,1598,48
20241223,103000,100505645,1598,1598,1598,1598,1
20241223,102900,100504047,1588,1588,1588,1588,0
20241223,102800,100504047,1588,1588,1588,1588,350
20241223,102700,99948247,1590,1590,1590,1590,0
20241223,102600,99948247,1590,1590,1590,1590,41
20241223,102500,99883057,1590,1590,1590,1590,150
20241223,102400,99644557,1590,1590,1590,1590,0
20241223,102300,99644557,1590,1590,1590,1590,470
20241223,102200,98897257,1590,1590,1590,1590,1000
20241223,102100,97307257,1590,1590,1590,1590,0
20241223,102000,97307257,1590,1590,1590,1590,27
20241223,101900,97264327,1590,1590,1590,1590,0
20241223,101800,97264327,1590,1590,1590,1590,0
20241223,101700,97264327,1590,1590,1590,1590,100
20241223,101600,97105327,1590,1590,1590,1590,0
20241223,101500,97105327,1590,1590,1590,1590,0
20241223,101400,97105327,1590,1604,1604,1590,216
20241223,101300,96761669,1590,1591,1591,1590,5294
20241223,101200,88344193,1605,1606,1606,1605,101
20241223,101100,88182087,1608,1598,1608,1598,501
20241223,101000,87381479,1583,1598,1609,1583,69
20241223,100900,87271956,1598,1580,1598,1580,11864
20241223,100800,68461166,1580,1580,1580,1580,5
20241223,100700,68453266,1589,1589,1589,1589,0
20241223,100600,68453266,1589,1578,1589,1578,166
20241223,100500,68191236,1578,1578,1578,1578,300
20241223,100400,67717836,1578,1578,1578,1578,1
20241223,100300,67716258,1578,1578,1578,1578,0
20241223,100200,67716258,1578,1578,1578,1578,3
20241223,100100,67711524,1578,1573,1578,1573,1253
20241223,100000,65735340,1573,1572,1573,1572,919
20241223,095900,64289785,1573,1573,1573,1573,23
20241223,095800,64253606,1573,1573,1573,1573,900
20241223,095700,62837906,1573,1573,1573,1573,1146
20241223,095600,61035248,1571,1571,1571,1571,5
20241223,095500,61027393,1571,1571,1571,1571,5
20241223,095400,61019538,1571,1571,1571,1571,0
20241223,095300,61019538,1571,1571,1571,1571,178
20241223,095200,60739900,1575,1575,1575,1575,0
20241223,095100,60739900,1575,1575,1575,1575,0
20241223,095000,60739900,1575,1575,1575,1575,0
20241223,094900,60739900,1575,1575,1575,1575,0
20241223,094800,60739900,1575,1575,1575,1575,442
20241223,094700,60043750,1575,1575,1575,1575,32
20241223,094600,59993350,1575,1575,1575,1575,289
20241223,094500,59538175,1570,1570,1570,1570,0
20241223,094400,59538175,1570,1570,1570,1570,30
20241223,094300,59491075,1570,1579,1579,1570,130
20241223,094200,59286075,1579,1579,1579,1579,0
20241223,094100,59286075,1579,1579,1579,1579,2
20241223,094000,59282917,1580,1580,1580,1580,0
20241223,093900,59282917,1580,1580,1580,1580,18
20241223,093800,59254477,1580,1570,1580,1570,1007
20241223,093700,57673437,1568,1568,1568,1568,377
20241223,093600,57082301,1568,1568,1568,1568,38
20241223,093500,57022717,1568,1563,1568,1561,1474
20241223,093400,54715833,1564,1564,1564,1564,0
20241223,093300,54715833,1564,1564,1564,1564,0
20241223,093200,54715833,1564,1564,1564,1564,0
20241223,093100,54715833,1564,1564,1564,1564,30
20241223,093000,54668913,1563,1563,1563,1562,195
20241223,092900,54364172,1568,1568,1568,1568,47
20241223,092800,54290476,1568,1568,1568,1568,0
20241223,092700,54290476,1568,1568,1568,1568,10
20241223,092600,54274796,1568,1568,1568,1568,26
20241223,092500,54234028,1568,1564,1568,1564,75
20241223,092400,54116724,1562,1565,1565,1562,1500
20241223,092300,51771607,1568,1566,1568,1564,469
20241223,092200,51037361,1566,1569,1569,1566,195
20241223,092100,50731643,1568,1568,1568,1568,104
20241223,092000,50568571,1568,1565,1568,1565,110
20241223,091900,50396106,1564,1568,1568,1564,1821
20241223,091800,47545262,1569,1570,1570,1564,474
20241223,091700,46802990,1570,1567,1570,1566,2413
20241223,091600,43023860,1566,1572,1572,1566,806
20241223,091500,41760944,1567,1567,1567,1567,0
20241223,091400,41760944,1567,1567,1567,1567,2
20241223,091300,41757810,1567,1567,1567,1567,960
20241223,091200,40253490,1567,1579,1579,1567,882
20241223,091100,38871007,1582,1564,1617,1564,6121
20241223,091000,29257307,1518,1518,1518,1518,0
20241223,090900,29257307,1518,1598,1598,1518,7296
20241223,090800,17849258,1598,1598,1598,1598,0
20241223,090700,17849258,1598,1611,1614,1598,4166
20241223,090600,11191435,1614,1614,1614,1614,0
20241223,090500,11191435,1614,1614,1614,1614,0
20241223,090400,11191435,1614,1599,1614,1599,55
20241223,090300,11103445,1598,1601,1601,1598,3300
20241223,090200,5829270,1624,1624,1624,1624,0
20241223,090100,5829270,1624,1624,1624,1624,33
20241223,090000,5775678,1624,1598,1624,1598,3614