KissMeData/200230/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,202900,167400146,834,834,834,834,15698
20231222,202800,167400146,834,834,834,834,0
20231222,202700,167400146,834,834,834,834,0
20231222,202600,167400146,834,834,834,834,0
20231222,202500,167400146,834,834,834,834,0
20231222,202400,167400146,834,834,834,834,0
20231222,202300,167400146,834,834,834,834,0
20231222,202200,167400146,834,834,834,834,0
20231222,202100,167400146,834,834,834,834,0
20231222,202000,167400146,834,834,834,834,0
20231222,201900,167400146,834,834,834,834,0
20231222,201800,167400146,834,834,834,834,0
20231222,201700,167400146,834,834,834,834,0
20231222,201600,167400146,834,834,834,834,0
20231222,201500,167400146,834,834,834,834,0
20231222,201400,167400146,834,834,834,834,0
20231222,201300,167400146,834,834,834,834,0
20231222,201200,167400146,834,834,834,834,0
20231222,201100,167400146,834,834,834,834,0
20231222,201000,167400146,834,834,834,834,0
20231222,200900,167400146,834,834,834,834,0
20231222,200800,167400146,834,834,834,834,0
20231222,200700,167400146,834,834,834,834,0
20231222,200600,167400146,834,834,834,834,0
20231222,200500,167400146,834,834,834,834,0
20231222,200400,167400146,834,834,834,834,0
20231222,200300,167400146,834,834,834,834,0
20231222,200200,167400146,834,834,834,834,0
20231222,200100,167400146,834,834,834,834,0
20231222,200000,167400146,834,834,834,834,0
20231222,195900,167400146,834,834,834,834,15698
20231222,195800,167400146,834,834,834,834,0
20231222,195700,167400146,834,834,834,834,0
20231222,195600,167400146,834,834,834,834,0
20231222,195500,167400146,834,834,834,834,0
20231222,195400,167400146,834,834,834,834,0
20231222,195300,167400146,834,834,834,834,0
20231222,195200,167400146,834,834,834,834,0
20231222,195100,167400146,834,834,834,834,0
20231222,195000,167400146,834,834,834,834,0
20231222,194900,167400146,834,834,834,834,0
20231222,194800,167400146,834,834,834,834,0
20231222,194700,167400146,834,834,834,834,0
20231222,194600,167400146,834,834,834,834,0
20231222,194500,167400146,834,834,834,834,0
20231222,194400,167400146,834,834,834,834,0
20231222,194300,167400146,834,834,834,834,0
20231222,194200,167400146,834,834,834,834,0
20231222,194100,167400146,834,834,834,834,0
20231222,194000,167400146,834,834,834,834,0
20231222,193900,167400146,834,834,834,834,0
20231222,193800,167400146,834,834,834,834,0
20231222,193700,167400146,834,834,834,834,0
20231222,193600,167400146,834,834,834,834,0
20231222,193500,167400146,834,834,834,834,0
20231222,193400,167400146,834,834,834,834,0
20231222,193300,167400146,834,834,834,834,0
20231222,193200,167400146,834,834,834,834,0
20231222,193100,167400146,834,834,834,834,0
20231222,193000,167400146,834,834,834,834,0
20231222,192900,167400146,834,834,834,834,15698
20231222,192800,167400146,834,834,834,834,0
20231222,192700,167400146,834,834,834,834,0
20231222,192600,167400146,834,834,834,834,0
20231222,192500,167400146,834,834,834,834,0
20231222,192400,167400146,834,834,834,834,0
20231222,192300,167400146,834,834,834,834,0
20231222,192200,167400146,834,834,834,834,0
20231222,192100,167400146,834,834,834,834,0
20231222,192000,167400146,834,834,834,834,0
20231222,191900,167400146,834,834,834,834,0
20231222,191800,167400146,834,834,834,834,0
20231222,191700,167400146,834,834,834,834,0
20231222,191600,167400146,834,834,834,834,0
20231222,191500,167400146,834,834,834,834,0
20231222,191400,167400146,834,834,834,834,0
20231222,191300,167400146,834,834,834,834,0
20231222,191200,167400146,834,834,834,834,0
20231222,191100,167400146,834,834,834,834,0
20231222,191000,167400146,834,834,834,834,0
20231222,190900,167400146,834,834,834,834,0
20231222,190800,167400146,834,834,834,834,0
20231222,190700,167400146,834,834,834,834,0
20231222,190600,167400146,834,834,834,834,0
20231222,190500,167400146,834,834,834,834,0
20231222,190400,167400146,834,834,834,834,0
20231222,190300,167400146,834,834,834,834,0
20231222,190200,167400146,834,834,834,834,0
20231222,190100,167400146,834,834,834,834,0
20231222,190000,167400146,834,834,834,834,0
20231222,185900,167400146,834,834,834,834,15698
20231222,185800,167400146,834,834,834,834,0
20231222,185700,167400146,834,834,834,834,0
20231222,185600,167400146,834,834,834,834,0
20231222,185500,167400146,834,834,834,834,0
20231222,185400,167400146,834,834,834,834,0
20231222,185300,167400146,834,834,834,834,0
20231222,185200,167400146,834,834,834,834,0
20231222,185100,167400146,834,834,834,834,0
20231222,185000,167400146,834,834,834,834,0
20231222,184900,167400146,834,834,834,834,0
20231222,184800,167400146,834,834,834,834,0
20231222,184700,167400146,834,834,834,834,0
20231222,184600,167400146,834,834,834,834,0
20231222,184500,167400146,834,834,834,834,0
20231222,184400,167400146,834,834,834,834,0
20231222,184300,167400146,834,834,834,834,0
20231222,184200,167400146,834,834,834,834,0
20231222,184100,167400146,834,834,834,834,0
20231222,184000,167400146,834,834,834,834,0
20231222,183900,167400146,834,834,834,834,0
20231222,183800,167400146,834,834,834,834,0
20231222,183700,167400146,834,834,834,834,0
20231222,183600,167400146,834,834,834,834,0
20231222,183500,167400146,834,834,834,834,0
20231222,183400,167400146,834,834,834,834,0
20231222,183300,167400146,834,834,834,834,0
20231222,183200,167400146,834,834,834,834,0
20231222,183100,167400146,834,834,834,834,0
20231222,183000,167400146,834,834,834,834,0
20231222,182900,167400146,834,834,834,834,15698
20231222,182800,167400146,834,834,834,834,0
20231222,182700,167400146,834,834,834,834,0
20231222,182600,167400146,834,834,834,834,0
20231222,182500,167400146,834,834,834,834,0
20231222,182400,167400146,834,834,834,834,0
20231222,182300,167400146,834,834,834,834,0
20231222,182200,167400146,834,834,834,834,0
20231222,182100,167400146,834,834,834,834,0
20231222,182000,167400146,834,834,834,834,0
20231222,181900,167400146,834,834,834,834,0
20231222,181800,167400146,834,834,834,834,0
20231222,181700,167400146,834,834,834,834,0
20231222,181600,167400146,834,834,834,834,0
20231222,181500,167400146,834,834,834,834,0
20231222,181400,167400146,834,834,834,834,0
20231222,181300,167400146,834,834,834,834,0
20231222,181200,167400146,834,834,834,834,0
20231222,181100,167400146,834,834,834,834,0
20231222,181000,167400146,834,834,834,834,0
20231222,180900,167400146,834,834,834,834,0
20231222,180800,167400146,834,834,834,834,0
20231222,180700,167400146,834,834,834,834,0
20231222,180600,167400146,834,834,834,834,0
20231222,180500,167400146,834,834,834,834,0
20231222,180400,167400146,834,834,834,834,0
20231222,180300,167400146,834,834,834,834,0
20231222,180200,167400146,834,834,834,834,0
20231222,180100,167400146,834,834,834,834,0
20231222,180000,167400146,834,834,834,834,0
20231222,175900,167400146,834,834,834,834,15698
20231222,175800,167400146,834,834,834,834,0
20231222,175700,167400146,834,834,834,834,0
20231222,175600,167400146,834,834,834,834,0
20231222,175500,167400146,834,834,834,834,0
20231222,175400,167400146,834,834,834,834,0
20231222,175300,167400146,834,834,834,834,0
20231222,175200,167400146,834,834,834,834,0
20231222,175100,167400146,834,834,834,834,0
20231222,175000,167400146,834,834,834,834,0
20231222,174900,167400146,834,834,834,834,0
20231222,174800,167400146,834,834,834,834,0
20231222,174700,167400146,834,834,834,834,0
20231222,174600,167400146,834,834,834,834,0
20231222,174500,167400146,834,834,834,834,0
20231222,174400,167400146,834,834,834,834,0
20231222,174300,167400146,834,834,834,834,0
20231222,174200,167400146,834,834,834,834,0
20231222,174100,167400146,834,834,834,834,0
20231222,174000,167400146,834,834,834,834,0
20231222,173900,167400146,834,834,834,834,0
20231222,173800,167400146,834,834,834,834,0
20231222,173700,167400146,834,834,834,834,0
20231222,173600,167400146,834,834,834,834,0
20231222,173500,167400146,834,834,834,834,0
20231222,173400,167400146,834,834,834,834,0
20231222,173300,167400146,834,834,834,834,0
20231222,173200,167400146,834,834,834,834,0
20231222,173100,167400146,834,834,834,834,0
20231222,173000,167400146,834,834,834,834,0
20231222,172900,167400146,834,834,834,834,15698
20231222,172800,167400146,834,834,834,834,0
20231222,172700,167400146,834,834,834,834,0
20231222,172600,167400146,834,834,834,834,0
20231222,172500,167400146,834,834,834,834,0
20231222,172400,167400146,834,834,834,834,0
20231222,172300,167400146,834,834,834,834,0
20231222,172200,167400146,834,834,834,834,0
20231222,172100,167400146,834,834,834,834,0
20231222,172000,167400146,834,834,834,834,0
20231222,171900,167400146,834,834,834,834,0
20231222,171800,167400146,834,834,834,834,0
20231222,171700,167400146,834,834,834,834,0
20231222,171600,167400146,834,834,834,834,0
20231222,171500,167400146,834,834,834,834,0
20231222,171400,167400146,834,834,834,834,0
20231222,171300,167400146,834,834,834,834,0
20231222,171200,167400146,834,834,834,834,0
20231222,171100,167400146,834,834,834,834,0
20231222,171000,167400146,834,834,834,834,0
20231222,170900,167400146,834,834,834,834,0
20231222,170800,167400146,834,834,834,834,0
20231222,170700,167400146,834,834,834,834,0
20231222,170600,167400146,834,834,834,834,0
20231222,170500,167400146,834,834,834,834,0
20231222,170400,167400146,834,834,834,834,0
20231222,170300,167400146,834,834,834,834,0
20231222,170200,167400146,834,834,834,834,0
20231222,170100,167400146,834,834,834,834,0
20231222,170000,167400146,834,834,834,834,0
20231222,165900,167400146,834,834,834,834,15698
20231222,165800,167400146,834,834,834,834,0
20231222,165700,167400146,834,834,834,834,0
20231222,165600,167400146,834,834,834,834,0
20231222,165500,167400146,834,834,834,834,0
20231222,165400,167400146,834,834,834,834,0
20231222,165300,167400146,834,834,834,834,0
20231222,165200,167400146,834,834,834,834,0
20231222,165100,167400146,834,834,834,834,0
20231222,165000,167400146,834,834,834,834,0
20231222,164900,167400146,834,834,834,834,0
20231222,164800,167400146,834,834,834,834,0
20231222,164700,167400146,834,834,834,834,0
20231222,164600,167400146,834,834,834,834,0
20231222,164500,167400146,834,834,834,834,0
20231222,164400,167400146,834,834,834,834,0
20231222,164300,167400146,834,834,834,834,0
20231222,164200,167400146,834,834,834,834,0
20231222,164100,167400146,834,834,834,834,0
20231222,164000,167400146,834,834,834,834,0
20231222,163900,167400146,834,834,834,834,0
20231222,163800,167400146,834,834,834,834,0
20231222,163700,167400146,834,834,834,834,0
20231222,163600,167400146,834,834,834,834,0
20231222,163500,167400146,834,834,834,834,0
20231222,163400,167400146,834,834,834,834,0
20231222,163300,167400146,834,834,834,834,0
20231222,163200,167400146,834,834,834,834,0
20231222,163100,167400146,834,834,834,834,0
20231222,163000,167400146,834,834,834,834,0
20231222,162900,167400146,834,834,834,834,15698
20231222,162800,167400146,834,834,834,834,0
20231222,162700,167400146,834,834,834,834,0
20231222,162600,167400146,834,834,834,834,0
20231222,162500,167400146,834,834,834,834,0
20231222,162400,167400146,834,834,834,834,0
20231222,162300,167400146,834,834,834,834,0
20231222,162200,167400146,834,834,834,834,0
20231222,162100,167400146,834,834,834,834,0
20231222,162000,167400146,834,834,834,834,0
20231222,161900,167400146,834,834,834,834,0
20231222,161800,167400146,834,834,834,834,0
20231222,161700,167400146,834,834,834,834,0
20231222,161600,167400146,834,834,834,834,0
20231222,161500,167400146,834,834,834,834,0
20231222,161400,167400146,834,834,834,834,0
20231222,161300,167400146,834,834,834,834,0
20231222,161200,167400146,834,834,834,834,0
20231222,161100,167400146,834,834,834,834,0
20231222,161000,167400146,834,834,834,834,0
20231222,160900,167400146,834,834,834,834,0
20231222,160800,167400146,834,834,834,834,0
20231222,160700,167400146,834,834,834,834,0
20231222,160600,167400146,834,834,834,834,0
20231222,160500,167400146,834,834,834,834,0
20231222,160400,167400146,834,834,834,834,0
20231222,160300,167400146,834,834,834,834,0
20231222,160200,167400146,834,834,834,834,0
20231222,160100,167400146,834,834,834,834,0
20231222,160000,167400146,834,834,834,834,0
20231222,155900,167400146,834,834,834,834,15698
20231222,155800,167400146,834,834,834,834,0
20231222,155700,167400146,834,834,834,834,0
20231222,155600,167400146,834,834,834,834,0
20231222,155500,167400146,834,834,834,834,0
20231222,155400,167400146,834,834,834,834,0
20231222,155300,167400146,834,834,834,834,0
20231222,155200,167400146,834,834,834,834,0
20231222,155100,167400146,834,834,834,834,0
20231222,155000,167400146,834,834,834,834,0
20231222,154900,167400146,834,834,834,834,0
20231222,154800,167400146,834,834,834,834,0
20231222,154700,167400146,834,834,834,834,0
20231222,154600,167400146,834,834,834,834,0
20231222,154500,167400146,834,834,834,834,0
20231222,154400,167400146,834,834,834,834,0
20231222,154300,167400146,834,834,834,834,0
20231222,154200,167400146,834,834,834,834,0
20231222,154100,167400146,834,834,834,834,0
20231222,154000,167400146,834,834,834,834,0
20231222,153900,167400146,834,834,834,834,0
20231222,153800,167400146,834,834,834,834,0
20231222,153700,167400146,834,834,834,834,0
20231222,153600,167400146,834,834,834,834,0
20231222,153500,167400146,834,834,834,834,0
20231222,153400,167400146,834,834,834,834,0
20231222,153300,167400146,834,834,834,834,0
20231222,153200,167400146,834,834,834,834,0
20231222,153100,167400146,834,834,834,834,0
20231222,153000,167400146,834,834,834,834,15698
20231222,152900,154308014,830,830,830,830,0
20231222,152800,154308014,830,830,830,830,0
20231222,152700,154308014,830,830,830,830,0
20231222,152600,154308014,830,830,830,830,0
20231222,152500,154308014,830,830,830,830,0
20231222,152400,154308014,830,830,830,830,0
20231222,152300,154308014,830,830,830,830,0
20231222,152200,154308014,830,830,830,830,0
20231222,152100,154308014,830,830,830,830,0
20231222,152000,154308014,830,830,830,830,0
20231222,151900,154308014,830,830,830,830,246
20231222,151800,154103834,826,826,826,826,9
20231222,151700,154096400,830,827,830,826,1394
20231222,151600,152943997,827,827,828,827,134
20231222,151500,152833176,828,829,830,827,79
20231222,151400,152767762,828,829,829,828,18
20231222,151300,152752856,830,830,830,830,172
20231222,151200,152610096,830,830,830,830,0
20231222,151100,152610096,830,829,830,828,1717
20231222,151000,151188332,830,830,830,830,501
20231222,150900,150772502,831,831,831,831,1033
20231222,150800,149914079,831,830,831,830,3017
20231222,150700,147407952,830,830,830,830,1
20231222,150600,147407122,830,830,830,830,35
20231222,150500,147378072,830,830,830,830,0
20231222,150400,147378072,830,830,830,830,3
20231222,150300,147375582,831,831,831,831,0
20231222,150200,147375582,831,832,832,831,2432
20231222,150100,145352964,833,833,833,833,163
20231222,150000,145217185,833,834,834,833,460
20231222,145900,144833985,833,833,833,833,154
20231222,145800,144705703,834,833,834,833,71
20231222,145700,144646559,833,833,833,833,90
20231222,145600,144571589,833,833,833,833,50
20231222,145500,144529939,832,832,832,832,18
20231222,145400,144514963,832,832,832,832,20
20231222,145300,144498323,833,832,834,832,104
20231222,145200,144411651,832,832,832,832,352
20231222,145100,144118787,832,832,832,832,0
20231222,145000,144118787,832,832,832,832,115
20231222,144900,144023107,831,831,831,831,16
20231222,144800,144009811,832,832,832,832,54
20231222,144700,143964883,832,832,832,832,0
20231222,144600,143964883,832,832,832,832,0
20231222,144500,143964883,832,832,832,832,0
20231222,144400,143964883,832,832,832,832,0
20231222,144300,143964883,832,832,832,832,0
20231222,144200,143964883,832,832,832,832,0
20231222,144100,143964883,832,832,832,832,113
20231222,144000,143870867,834,834,834,834,2
20231222,143900,143869199,834,834,834,834,193
20231222,143800,143708237,834,834,834,834,211
20231222,143700,143532263,833,832,833,832,154
20231222,143600,143403986,832,831,832,831,6
20231222,143500,143398999,831,831,831,831,82
20231222,143400,143330857,831,832,832,831,160
20231222,143300,143197887,832,832,832,832,0
20231222,143200,143197887,832,832,832,832,91
20231222,143100,143122175,831,830,831,830,13
20231222,143000,143111380,831,831,831,831,0
20231222,142900,143111380,831,831,831,831,0
20231222,142800,143111380,831,831,831,831,30
20231222,142700,143086450,831,830,831,828,1544
20231222,142600,141803607,828,831,831,828,32
20231222,142500,141777051,831,831,831,828,9
20231222,142400,141769593,828,828,828,828,0
20231222,142300,141769593,828,828,828,828,0
20231222,142200,141769593,828,828,828,828,100
20231222,142100,141686793,828,828,828,828,642
20231222,142000,141155217,828,828,828,828,0
20231222,141900,141155217,828,828,828,828,0
20231222,141800,141155217,828,832,832,828,63
20231222,141700,141103049,828,828,828,828,195
20231222,141600,140941589,828,828,828,828,0
20231222,141500,140941589,828,828,828,828,0
20231222,141400,140941589,828,828,828,828,5
20231222,141300,140937449,828,828,828,828,5
20231222,141200,140933309,828,828,828,828,5
20231222,141100,140929169,828,828,828,828,0
20231222,141000,140929169,828,828,828,828,5
20231222,140900,140925029,828,828,828,828,0
20231222,140800,140925029,828,828,828,828,0
20231222,140700,140925029,828,828,828,828,0
20231222,140600,140925029,828,829,829,828,586
20231222,140500,140439815,832,832,832,832,2
20231222,140400,140438151,833,833,833,833,0
20231222,140300,140438151,833,833,833,833,0
20231222,140200,140438151,833,833,833,833,0
20231222,140100,140438151,833,833,833,833,0
20231222,140000,140438151,833,833,833,833,505
20231222,135900,140017486,833,833,833,833,0
20231222,135800,140017486,833,833,833,833,1
20231222,135700,140016653,833,833,833,833,120
20231222,135600,139916693,827,827,827,827,0
20231222,135500,139916693,827,827,827,827,0
20231222,135400,139916693,827,827,827,827,0
20231222,135300,139916693,827,827,827,827,0
20231222,135200,139916693,827,827,827,827,0
20231222,135100,139916693,827,827,827,827,0
20231222,135000,139916693,827,827,827,826,2184
20231222,134900,138111702,826,831,831,826,4852
20231222,134800,134092610,834,834,834,834,0
20231222,134700,134092610,834,834,834,834,0
20231222,134600,134092610,834,834,834,834,10
20231222,134500,134084270,831,831,831,831,171
20231222,134400,133942169,831,831,831,831,501
20231222,134300,133525838,831,831,831,831,15
20231222,134200,133513373,831,831,831,831,0
20231222,134100,133513373,831,831,831,830,11
20231222,134000,133504240,830,830,830,830,0
20231222,133900,133504240,830,830,830,830,0
20231222,133800,133504240,830,830,830,830,0
20231222,133700,133504240,830,830,830,830,109
20231222,133600,133413770,830,833,833,827,5635
20231222,133500,128740886,833,833,833,833,1355
20231222,133400,127612171,833,833,833,833,5
20231222,133300,127608006,834,834,834,834,0
20231222,133200,127608006,834,833,834,833,17
20231222,133100,127593829,833,833,833,833,0
20231222,133000,127593829,833,833,833,833,5
20231222,132900,127589664,834,833,834,833,521
20231222,132800,127155171,834,834,834,833,620
20231222,132700,126638111,834,834,834,834,162
20231222,132600,126503003,834,834,834,834,0
20231222,132500,126503003,834,834,834,834,0
20231222,132400,126503003,834,834,834,834,0
20231222,132300,126503003,834,834,834,834,131
20231222,132200,126393749,834,834,834,834,1
20231222,132100,126392915,834,834,834,834,0
20231222,132000,126392915,834,834,834,834,5
20231222,131900,126388745,834,834,834,834,5
20231222,131800,126384575,834,834,834,834,5
20231222,131700,126380405,834,834,834,834,8
20231222,131600,126373733,834,834,834,834,5
20231222,131500,126369563,834,834,834,834,0
20231222,131400,126369563,834,834,834,834,5
20231222,131300,126365393,834,834,834,834,5
20231222,131200,126361223,833,833,833,833,5
20231222,131100,126357058,833,833,833,833,108
20231222,131000,126267094,837,836,837,836,2000
20231222,130900,124593095,837,837,837,837,0
20231222,130800,124593095,837,837,837,837,0
20231222,130700,124593095,837,837,837,837,0
20231222,130600,124593095,837,837,837,837,0
20231222,130500,124593095,837,837,837,837,0
20231222,130400,124593095,837,835,837,835,50
20231222,130300,124551323,835,835,835,835,0
20231222,130200,124551323,835,835,835,835,50
20231222,130100,124509573,835,835,835,835,11
20231222,130000,124500388,835,835,835,835,0
20231222,125900,124500388,835,835,835,835,50
20231222,125800,124458638,835,835,835,835,50
20231222,125700,124416888,837,837,837,837,0
20231222,125600,124416888,837,837,837,837,0
20231222,125500,124416888,837,837,837,837,5
20231222,125400,124412703,837,837,837,837,2
20231222,125300,124411029,833,837,837,833,22
20231222,125200,124392655,833,833,833,833,0
20231222,125100,124392655,833,833,833,833,0
20231222,125000,124392655,833,833,833,833,0
20231222,124900,124392655,833,833,833,833,0
20231222,124800,124392655,833,833,833,833,0
20231222,124700,124392655,833,833,833,833,0
20231222,124600,124392655,833,833,833,833,2
20231222,124500,124390989,833,833,833,833,0
20231222,124400,124390989,833,833,833,833,0
20231222,124300,124390989,833,839,839,826,6529
20231222,124200,118976584,837,837,837,837,65
20231222,124100,118922179,839,839,839,839,0
20231222,124000,118922179,839,839,839,839,220
20231222,123900,118737599,839,839,839,839,0
20231222,123800,118737599,839,839,839,839,0
20231222,123700,118737599,839,839,839,839,3
20231222,123600,118735082,839,839,839,839,2
20231222,123500,118733404,839,839,839,839,10
20231222,123400,118725014,838,838,838,838,42
20231222,123300,118689818,839,839,839,839,1
20231222,123200,118688979,839,837,839,837,334
20231222,123100,118409008,839,839,839,836,1000
20231222,123000,117570608,839,839,839,839,3
20231222,122900,117568091,836,836,836,836,6
20231222,122800,117563075,836,836,836,836,0
20231222,122700,117563075,836,836,836,836,160
20231222,122600,117429315,835,835,835,835,138
20231222,122500,117314085,835,835,835,835,0
20231222,122400,117314085,835,835,835,835,1
20231222,122300,117313250,835,835,835,835,0
20231222,122200,117313250,835,835,835,835,0
20231222,122100,117313250,835,835,835,835,250
20231222,122000,117104500,835,835,835,835,0
20231222,121900,117104500,835,835,835,835,0
20231222,121800,117104500,835,835,835,835,0
20231222,121700,117104500,835,835,835,835,1000
20231222,121600,116269500,835,835,835,835,0
20231222,121500,116269500,835,835,835,835,14
20231222,121400,116257810,831,831,831,831,0
20231222,121300,116257810,831,831,831,831,0
20231222,121200,116257810,831,831,831,831,0
20231222,121100,116257810,831,831,831,831,0
20231222,121000,116257810,831,831,831,831,0
20231222,120900,116257810,831,831,831,831,0
20231222,120800,116257810,831,831,831,831,1124
20231222,120700,115323766,831,831,831,831,0
20231222,120600,115323766,831,831,831,831,2
20231222,120500,115322104,831,831,831,831,0
20231222,120400,115322104,831,831,831,831,0
20231222,120300,115322104,831,831,831,831,8
20231222,120200,115315456,830,831,831,830,520
20231222,120100,114883826,830,830,830,830,0
20231222,120000,114883826,830,831,831,830,3711
20231222,115900,111801298,831,831,831,831,0
20231222,115800,111801298,831,833,833,831,1238
20231222,115700,110771411,835,836,836,835,148
20231222,115600,110647731,836,836,836,836,0
20231222,115500,110647731,836,836,836,836,0
20231222,115400,110647731,836,836,836,836,150
20231222,115300,110522331,836,836,836,836,76
20231222,115200,110458795,836,838,838,836,3
20231222,115100,110456285,838,837,838,836,1550
20231222,115000,109160285,836,838,839,836,620
20231222,114900,108640964,836,836,836,836,11
20231222,114800,108631768,836,837,837,836,48
20231222,114700,108591602,838,838,838,838,31
20231222,114600,108565624,839,838,839,838,64
20231222,114500,108511986,838,838,838,838,30
20231222,114400,108486846,838,838,838,838,1153
20231222,114300,107520632,839,839,839,839,2
20231222,114200,107518954,839,839,839,839,8
20231222,114100,107512242,839,839,839,838,10
20231222,114000,107503853,838,838,838,838,958
20231222,113900,106701049,838,838,838,838,6
20231222,113800,106696021,838,838,839,832,539
20231222,113700,106243884,838,838,838,831,1471
20231222,113600,105011891,840,840,840,840,6
20231222,113500,105006851,837,837,837,837,0
20231222,113400,105006851,837,840,840,837,52
20231222,113300,104963201,840,837,840,837,2940
20231222,113200,102500415,837,833,838,833,8523
20231222,113100,95371123,832,832,832,832,0
20231222,113000,95371123,832,831,832,831,254
20231222,112900,95159864,831,831,831,831,1400
20231222,112800,93996464,831,831,831,831,333
20231222,112700,93719741,831,831,831,831,78
20231222,112600,93654923,832,832,832,832,0
20231222,112500,93654923,832,832,832,832,100
20231222,112400,93571723,832,832,832,832,216
20231222,112300,93392011,831,831,831,831,25
20231222,112200,93371236,829,829,829,829,0
20231222,112100,93371236,829,829,829,829,0
20231222,112000,93371236,829,829,829,829,0
20231222,111900,93371236,829,829,829,829,35
20231222,111800,93342221,829,829,829,829,4
20231222,111700,93338905,829,829,829,829,62
20231222,111600,93287507,829,829,829,829,5
20231222,111500,93283362,831,831,831,831,0
20231222,111400,93283362,831,831,831,831,120
20231222,111300,93183642,829,829,829,829,0
20231222,111200,93183642,829,829,829,829,0
20231222,111100,93183642,829,829,829,829,40
20231222,111000,93150482,830,830,830,830,6
20231222,110900,93145502,829,829,829,829,1200
20231222,110800,92150702,829,829,829,829,1
20231222,110700,92149873,829,829,829,829,1564
20231222,110600,90853317,829,829,829,829,12
20231222,110500,90843369,828,828,828,828,5
20231222,110400,90839229,828,828,828,828,0
20231222,110300,90839229,828,828,828,828,0
20231222,110200,90839229,828,828,828,828,0
20231222,110100,90839229,828,829,829,828,2845
20231222,110000,88482655,829,829,829,829,50
20231222,105900,88441205,829,829,829,829,0
20231222,105800,88441205,829,832,832,829,1282
20231222,105700,87377617,832,832,832,832,12
20231222,105600,87367633,832,830,832,830,2377
20231222,105500,85394721,830,830,830,830,217
20231222,105400,85214611,830,830,830,830,20
20231222,105300,85198011,830,830,830,830,263
20231222,105200,84979721,830,830,830,830,0
20231222,105100,84979721,830,830,830,830,100
20231222,105000,84896721,832,832,832,832,1
20231222,104900,84895889,829,829,829,829,0
20231222,104800,84895889,829,829,829,829,288
20231222,104700,84657137,829,829,829,829,1
20231222,104600,84656308,829,830,830,829,202
20231222,104500,84488849,830,830,830,830,18
20231222,104400,84473909,830,830,830,830,1
20231222,104300,84473079,830,830,830,830,0
20231222,104200,84473079,830,830,830,830,0
20231222,104100,84473079,830,830,830,830,0
20231222,104000,84473079,830,830,830,830,113
20231222,103900,84379289,830,830,830,830,0
20231222,103800,84379289,830,830,830,830,105
20231222,103700,84292139,830,830,830,830,0
20231222,103600,84292139,830,831,831,830,30
20231222,103500,84267219,831,831,831,831,0
20231222,103400,84267219,831,832,832,831,1503
20231222,103300,83017211,832,832,832,832,189
20231222,103200,82859963,832,830,832,830,2418
20231222,103100,80849598,831,831,831,831,0
20231222,103000,80849598,831,831,831,831,3
20231222,102900,80847105,831,831,831,831,62
20231222,102800,80795583,831,831,831,831,0
20231222,102700,80795583,831,831,831,831,0
20231222,102600,80795583,831,831,831,831,205
20231222,102500,80625228,831,831,831,831,200
20231222,102400,80459028,831,831,831,827,18
20231222,102300,80444090,826,826,826,826,0
20231222,102200,80444090,826,826,826,826,5
20231222,102100,80439960,831,831,831,826,12
20231222,102000,80430038,826,826,826,826,0
20231222,101900,80430038,826,826,826,826,0
20231222,101800,80430038,826,830,830,826,1688
20231222,101700,79033953,830,831,831,830,503
20231222,101600,78615963,831,831,831,831,20
20231222,101500,78599343,830,830,830,830,100
20231222,101400,78516343,831,831,831,831,100
20231222,101300,78433243,831,832,832,831,2584
20231222,101200,76284700,832,830,832,830,3576
20231222,101100,73312600,829,828,829,828,1072
20231222,101000,72424696,828,828,828,828,100
20231222,100900,72341896,826,826,826,826,0
20231222,100800,72341896,826,829,829,826,33
20231222,100700,72314629,829,829,829,829,109
20231222,100600,72224268,830,830,830,830,100
20231222,100500,72141268,831,831,831,831,0
20231222,100400,72141268,831,828,831,828,5441
20231222,100300,67631051,827,827,827,827,651
20231222,100200,67092674,826,826,826,826,1008
20231222,100100,66260066,826,826,826,826,0
20231222,100000,66260066,826,826,826,826,0
20231222,095900,66260066,826,826,826,826,305
20231222,095800,66008136,826,826,826,826,0
20231222,095700,66008136,826,826,826,826,7
20231222,095600,66002354,824,824,824,824,0
20231222,095500,66002354,824,826,826,824,109
20231222,095400,65912358,824,824,824,824,2
20231222,095300,65910710,826,826,826,826,120
20231222,095200,65811590,826,826,826,826,0
20231222,095100,65811590,826,826,826,826,316
20231222,095000,65550574,827,825,827,825,100
20231222,094900,65468004,825,825,825,825,80
20231222,094800,65402004,826,826,826,826,50
20231222,094700,65360704,826,826,826,826,17
20231222,094600,65346662,825,825,825,825,0
20231222,094500,65346662,825,825,825,825,100
20231222,094400,65264162,825,823,825,822,736
20231222,094300,64657742,822,821,822,821,360
20231222,094200,64362042,815,815,815,815,0
20231222,094100,64362042,815,822,822,815,401
20231222,094000,64032427,820,820,820,820,20
20231222,093900,64016027,822,822,822,822,3
20231222,093800,64013561,822,818,822,813,5235
20231222,093700,59746021,822,822,822,822,2
20231222,093600,59744377,817,817,817,817,0
20231222,093500,59744377,817,816,817,816,4769
20231222,093400,55848900,816,821,821,814,11224
20231222,093300,46677831,821,821,821,821,382
20231222,093200,46364209,820,822,822,820,7276
20231222,093100,40389218,824,824,824,824,1042
20231222,093000,39530610,823,824,824,823,1107
20231222,092900,38619239,824,824,824,824,263
20231222,092800,38402527,825,826,826,825,33
20231222,092700,38375292,825,825,825,825,0
20231222,092600,38375292,825,825,825,825,7
20231222,092500,38369517,828,828,828,828,0
20231222,092400,38369517,828,828,828,828,10
20231222,092300,38361237,828,828,828,828,0
20231222,092200,38361237,828,828,828,828,3
20231222,092100,38358753,822,829,829,822,2033
20231222,092000,36687576,823,822,823,822,1130
20231222,091900,35758686,822,829,829,822,183
20231222,091800,35608210,824,829,830,824,66
20231222,091700,35553450,830,830,830,830,11
20231222,091600,35544320,830,830,830,830,0
20231222,091500,35544320,830,821,830,821,1310
20231222,091400,34463970,817,817,817,817,0
20231222,091300,34463970,817,817,817,817,5205
20231222,091200,30211485,817,817,817,816,796
20231222,091100,29561154,817,817,817,817,8500
20231222,091000,22616654,818,825,829,818,4858
20231222,090900,18630877,826,829,829,826,3238
20231222,090800,15948833,829,830,830,829,55
20231222,090700,15903188,830,830,830,830,0
20231222,090600,15903188,830,833,833,830,23
20231222,090500,15884094,835,835,835,835,6050
20231222,090400,10832344,835,835,842,835,2310
20231222,090300,8890754,835,835,835,835,1
20231222,090200,8889919,826,823,846,823,8877
20231222,090100,1561021,825,826,826,825,454
20231222,090000,1186350,825,825,825,825,1438