KissMeData/001210/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,183300,126662491,831,831,831,831,893
20231222,183200,126662491,831,831,831,831,0
20231222,183100,126662491,831,831,831,831,0
20231222,183000,126662491,831,831,831,831,0
20231222,182900,126662491,831,831,831,831,0
20231222,182800,126662491,831,831,831,831,0
20231222,182700,126662491,831,831,831,831,0
20231222,182600,126662491,831,831,831,831,0
20231222,182500,126662491,831,831,831,831,0
20231222,182400,126662491,831,831,831,831,0
20231222,182300,126662491,831,831,831,831,0
20231222,182200,126662491,831,831,831,831,0
20231222,182100,126662491,831,831,831,831,0
20231222,182000,126662491,831,831,831,831,0
20231222,181900,126662491,831,831,831,831,0
20231222,181800,126662491,831,831,831,831,0
20231222,181700,126662491,831,831,831,831,0
20231222,181600,126662491,831,831,831,831,0
20231222,181500,126662491,831,831,831,831,0
20231222,181400,126662491,831,831,831,831,0
20231222,181300,126662491,831,831,831,831,0
20231222,181200,126662491,831,831,831,831,0
20231222,181100,126662491,831,831,831,831,0
20231222,181000,126662491,831,831,831,831,0
20231222,180900,126662491,831,831,831,831,0
20231222,180800,126662491,831,831,831,831,0
20231222,180700,126662491,831,831,831,831,0
20231222,180600,126662491,831,831,831,831,0
20231222,180500,126662491,831,831,831,831,0
20231222,180400,126662491,831,831,831,831,0
20231222,180300,126662491,831,831,831,831,893
20231222,180200,126662491,831,831,831,831,0
20231222,180100,126662491,831,831,831,831,0
20231222,180000,126662491,831,831,831,831,0
20231222,175900,126662491,831,831,831,831,0
20231222,175800,126662491,831,831,831,831,0
20231222,175700,126662491,831,831,831,831,0
20231222,175600,126662491,831,831,831,831,0
20231222,175500,126662491,831,831,831,831,0
20231222,175400,126662491,831,831,831,831,0
20231222,175300,126662491,831,831,831,831,0
20231222,175200,126662491,831,831,831,831,0
20231222,175100,126662491,831,831,831,831,0
20231222,175000,126662491,831,831,831,831,0
20231222,174900,126662491,831,831,831,831,0
20231222,174800,126662491,831,831,831,831,0
20231222,174700,126662491,831,831,831,831,0
20231222,174600,126662491,831,831,831,831,0
20231222,174500,126662491,831,831,831,831,0
20231222,174400,126662491,831,831,831,831,0
20231222,174300,126662491,831,831,831,831,0
20231222,174200,126662491,831,831,831,831,0
20231222,174100,126662491,831,831,831,831,0
20231222,174000,126662491,831,831,831,831,0
20231222,173900,126662491,831,831,831,831,0
20231222,173800,126662491,831,831,831,831,0
20231222,173700,126662491,831,831,831,831,0
20231222,173600,126662491,831,831,831,831,0
20231222,173500,126662491,831,831,831,831,0
20231222,173400,126662491,831,831,831,831,0
20231222,173300,126662491,831,831,831,831,893
20231222,173200,126662491,831,831,831,831,0
20231222,173100,126662491,831,831,831,831,0
20231222,173000,126662491,831,831,831,831,0
20231222,172900,126662491,831,831,831,831,0
20231222,172800,126662491,831,831,831,831,0
20231222,172700,126662491,831,831,831,831,0
20231222,172600,126662491,831,831,831,831,0
20231222,172500,126662491,831,831,831,831,0
20231222,172400,126662491,831,831,831,831,0
20231222,172300,126662491,831,831,831,831,0
20231222,172200,126662491,831,831,831,831,0
20231222,172100,126662491,831,831,831,831,0
20231222,172000,126662491,831,831,831,831,0
20231222,171900,126662491,831,831,831,831,0
20231222,171800,126662491,831,831,831,831,0
20231222,171700,126662491,831,831,831,831,0
20231222,171600,126662491,831,831,831,831,0
20231222,171500,126662491,831,831,831,831,0
20231222,171400,126662491,831,831,831,831,0
20231222,171300,126662491,831,831,831,831,0
20231222,171200,126662491,831,831,831,831,0
20231222,171100,126662491,831,831,831,831,0
20231222,171000,126662491,831,831,831,831,0
20231222,170900,126662491,831,831,831,831,0
20231222,170800,126662491,831,831,831,831,0
20231222,170700,126662491,831,831,831,831,0
20231222,170600,126662491,831,831,831,831,0
20231222,170500,126662491,831,831,831,831,0
20231222,170400,126662491,831,831,831,831,0
20231222,170300,126662491,831,831,831,831,893
20231222,170200,126662491,831,831,831,831,0
20231222,170100,126662491,831,831,831,831,0
20231222,170000,126662491,831,831,831,831,0
20231222,165900,126662491,831,831,831,831,0
20231222,165800,126662491,831,831,831,831,0
20231222,165700,126662491,831,831,831,831,0
20231222,165600,126662491,831,831,831,831,0
20231222,165500,126662491,831,831,831,831,0
20231222,165400,126662491,831,831,831,831,0
20231222,165300,126662491,831,831,831,831,0
20231222,165200,126662491,831,831,831,831,0
20231222,165100,126662491,831,831,831,831,0
20231222,165000,126662491,831,831,831,831,0
20231222,164900,126662491,831,831,831,831,0
20231222,164800,126662491,831,831,831,831,0
20231222,164700,126662491,831,831,831,831,0
20231222,164600,126662491,831,831,831,831,0
20231222,164500,126662491,831,831,831,831,0
20231222,164400,126662491,831,831,831,831,0
20231222,164300,126662491,831,831,831,831,0
20231222,164200,126662491,831,831,831,831,0
20231222,164100,126662491,831,831,831,831,0
20231222,164000,126662491,831,831,831,831,0
20231222,163900,126662491,831,831,831,831,0
20231222,163800,126662491,831,831,831,831,0
20231222,163700,126662491,831,831,831,831,0
20231222,163600,126662491,831,831,831,831,0
20231222,163500,126662491,831,831,831,831,0
20231222,163400,126662491,831,831,831,831,0
20231222,163300,126662491,831,831,831,831,893
20231222,163200,126662491,831,831,831,831,0
20231222,163100,126662491,831,831,831,831,0
20231222,163000,126662491,831,831,831,831,0
20231222,162900,126662491,831,831,831,831,0
20231222,162800,126662491,831,831,831,831,0
20231222,162700,126662491,831,831,831,831,0
20231222,162600,126662491,831,831,831,831,0
20231222,162500,126662491,831,831,831,831,0
20231222,162400,126662491,831,831,831,831,0
20231222,162300,126662491,831,831,831,831,0
20231222,162200,126662491,831,831,831,831,0
20231222,162100,126662491,831,831,831,831,0
20231222,162000,126662491,831,831,831,831,0
20231222,161900,126662491,831,831,831,831,0
20231222,161800,126662491,831,831,831,831,0
20231222,161700,126662491,831,831,831,831,0
20231222,161600,126662491,831,831,831,831,0
20231222,161500,126662491,831,831,831,831,0
20231222,161400,126662491,831,831,831,831,0
20231222,161300,126662491,831,831,831,831,0
20231222,161200,126662491,831,831,831,831,0
20231222,161100,126662491,831,831,831,831,0
20231222,161000,126662491,831,831,831,831,0
20231222,160900,126662491,831,831,831,831,0
20231222,160800,126662491,831,831,831,831,0
20231222,160700,126662491,831,831,831,831,0
20231222,160600,126662491,831,831,831,831,0
20231222,160500,126662491,831,831,831,831,0
20231222,160400,126662491,831,831,831,831,0
20231222,160300,126662491,831,831,831,831,893
20231222,160200,126662491,831,831,831,831,0
20231222,160100,126662491,831,831,831,831,0
20231222,160000,126662491,831,831,831,831,0
20231222,155900,126662491,831,831,831,831,0
20231222,155800,126662491,831,831,831,831,0
20231222,155700,126662491,831,831,831,831,0
20231222,155600,126662491,831,831,831,831,0
20231222,155500,126662491,831,831,831,831,0
20231222,155400,126662491,831,831,831,831,0
20231222,155300,126662491,831,831,831,831,0
20231222,155200,126662491,831,831,831,831,0
20231222,155100,126662491,831,831,831,831,0
20231222,155000,126662491,831,831,831,831,0
20231222,154900,126662491,831,831,831,831,0
20231222,154800,126662491,831,831,831,831,0
20231222,154700,126662491,831,831,831,831,0
20231222,154600,126662491,831,831,831,831,0
20231222,154500,126662491,831,831,831,831,0
20231222,154400,126662491,831,831,831,831,0
20231222,154300,126662491,831,831,831,831,0
20231222,154200,126662491,831,831,831,831,0
20231222,154100,126662491,831,831,831,831,0
20231222,154000,126662491,831,831,831,831,0
20231222,153900,126662491,831,831,831,831,0
20231222,153800,126662491,831,831,831,831,0
20231222,153700,126662491,831,831,831,831,0
20231222,153600,126662491,831,831,831,831,0
20231222,153500,126662491,831,831,831,831,0
20231222,153400,126662491,831,831,831,831,0
20231222,153300,126662491,831,831,831,831,893
20231222,153200,126662491,831,831,831,831,0
20231222,153100,126662491,831,831,831,831,0
20231222,153000,126662491,831,831,831,831,893
20231222,152900,125920408,831,831,831,831,0
20231222,152800,125920408,831,831,831,831,0
20231222,152700,125920408,831,831,831,831,0
20231222,152600,125920408,831,831,831,831,0
20231222,152500,125920408,831,831,831,831,0
20231222,152400,125920408,831,831,831,831,0
20231222,152300,125920408,831,831,831,831,0
20231222,152200,125920408,831,831,831,831,0
20231222,152100,125920408,831,831,831,831,0
20231222,152000,125920408,831,831,831,831,0
20231222,151900,125920408,831,831,831,831,0
20231222,151800,125920408,831,831,831,831,0
20231222,151700,125920408,831,831,831,831,0
20231222,151600,125920408,831,831,831,831,0
20231222,151500,125920408,831,831,831,831,2865
20231222,151400,123539593,832,832,832,832,0
20231222,151300,123539593,832,832,832,832,0
20231222,151200,123539593,832,832,832,832,1
20231222,151100,123538761,832,832,832,832,1
20231222,151000,123537929,832,832,832,832,0
20231222,150900,123537929,832,831,832,831,51
20231222,150800,123495498,832,832,832,832,2
20231222,150700,123493834,832,832,832,832,0
20231222,150600,123493834,832,832,832,832,0
20231222,150500,123493834,832,832,832,832,0
20231222,150400,123493834,832,832,832,832,0
20231222,150300,123493834,832,832,832,832,1
20231222,150200,123493002,833,833,833,833,0
20231222,150100,123493002,833,833,833,833,28
20231222,150000,123469678,833,833,833,833,72
20231222,145900,123409702,833,833,833,833,5655
20231222,145800,118699087,833,833,833,833,0
20231222,145700,118699087,833,833,833,833,350
20231222,145600,118407537,833,833,833,833,0
20231222,145500,118407537,833,833,833,833,0
20231222,145400,118407537,833,833,833,833,0
20231222,145300,118407537,833,833,833,833,1000
20231222,145200,117574537,834,834,834,834,0
20231222,145100,117574537,834,834,834,834,0
20231222,145000,117574537,834,834,834,834,0
20231222,144900,117574537,834,834,834,834,0
20231222,144800,117574537,834,834,834,834,0
20231222,144700,117574537,834,834,834,834,0
20231222,144600,117574537,834,834,834,834,0
20231222,144500,117574537,834,834,834,834,0
20231222,144400,117574537,834,834,834,834,0
20231222,144300,117574537,834,834,834,834,0
20231222,144200,117574537,834,834,834,834,0
20231222,144100,117574537,834,834,834,834,72
20231222,144000,117514489,834,834,834,834,360
20231222,143900,117214249,831,831,831,831,0
20231222,143800,117214249,831,831,831,831,0
20231222,143700,117214249,831,831,831,831,0
20231222,143600,117214249,831,831,831,831,0
20231222,143500,117214249,831,831,831,831,0
20231222,143400,117214249,831,831,831,831,0
20231222,143300,117214249,831,831,831,831,0
20231222,143200,117214249,831,831,831,831,0
20231222,143100,117214249,831,831,831,831,5
20231222,143000,117210094,831,831,831,831,6
20231222,142900,117205108,831,831,831,831,4
20231222,142800,117201784,834,834,834,834,9
20231222,142700,117194278,835,835,835,835,0
20231222,142600,117194278,835,835,835,835,0
20231222,142500,117194278,835,835,835,835,2
20231222,142400,117192608,831,831,831,831,0
20231222,142300,117192608,831,831,831,831,25
20231222,142200,117171833,831,831,831,831,2550
20231222,142100,115052783,831,831,831,831,20
20231222,142000,115036163,832,832,832,832,0
20231222,141900,115036163,832,832,832,832,0
20231222,141800,115036163,832,832,832,832,0
20231222,141700,115036163,832,832,832,832,121
20231222,141600,114935491,832,832,832,832,0
20231222,141500,114935491,832,832,832,832,0
20231222,141400,114935491,832,832,832,832,9
20231222,141300,114928003,831,832,832,831,71
20231222,141200,114868994,832,832,832,832,8
20231222,141100,114862338,832,832,832,832,6
20231222,141000,114857346,832,832,832,831,1003
20231222,140900,114023849,832,832,832,832,199
20231222,140800,113858281,833,833,833,833,0
20231222,140700,113858281,833,833,833,833,0
20231222,140600,113858281,833,833,833,833,1618
20231222,140500,112510487,833,833,833,833,0
20231222,140400,112510487,833,833,833,833,0
20231222,140300,112510487,833,833,833,833,0
20231222,140200,112510487,833,833,833,833,0
20231222,140100,112510487,833,833,833,833,0
20231222,140000,112510487,833,833,833,833,0
20231222,135900,112510487,833,833,833,833,0
20231222,135800,112510487,833,833,833,833,0
20231222,135700,112510487,833,833,833,833,0
20231222,135600,112510487,833,833,833,833,0
20231222,135500,112510487,833,833,833,833,0
20231222,135400,112510487,833,833,833,833,30
20231222,135300,112485497,833,833,833,833,0
20231222,135200,112485497,833,833,833,833,1010
20231222,135100,111644167,832,832,832,832,0
20231222,135000,111644167,832,832,832,832,0
20231222,134900,111644167,832,832,832,832,0
20231222,134800,111644167,832,833,833,832,1721
20231222,134700,110210579,833,833,833,833,0
20231222,134600,110210579,833,833,833,833,1
20231222,134500,110209746,833,833,833,833,0
20231222,134400,110209746,833,833,833,833,0
20231222,134300,110209746,833,833,833,833,0
20231222,134200,110209746,833,833,833,833,3
20231222,134100,110207247,833,833,833,833,0
20231222,134000,110207247,833,833,833,833,0
20231222,133900,110207247,833,833,833,833,0
20231222,133800,110207247,833,833,833,833,0
20231222,133700,110207247,833,833,833,833,0
20231222,133600,110207247,833,833,833,833,10
20231222,133500,110198917,832,832,832,832,0
20231222,133400,110198917,832,832,832,832,0
20231222,133300,110198917,832,832,832,832,0
20231222,133200,110198917,832,832,832,832,23
20231222,133100,110179781,832,832,832,832,1117
20231222,133000,109250437,832,832,832,832,10
20231222,132900,109242117,832,832,832,832,22
20231222,132800,109223813,832,832,832,832,20
20231222,132700,109207173,831,831,831,831,0
20231222,132600,109207173,831,831,831,831,0
20231222,132500,109207173,831,831,831,831,0
20231222,132400,109207173,831,831,831,831,350
20231222,132300,108916323,832,832,832,832,0
20231222,132200,108916323,832,832,832,832,0
20231222,132100,108916323,832,832,832,832,1
20231222,132000,108915491,832,832,832,832,6
20231222,131900,108910499,832,832,832,832,13
20231222,131800,108899683,832,832,832,832,1
20231222,131700,108898851,831,831,831,831,0
20231222,131600,108898851,831,831,831,831,0
20231222,131500,108898851,831,831,831,831,0
20231222,131400,108898851,831,831,831,831,0
20231222,131300,108898851,831,831,831,831,698
20231222,131200,108318813,831,831,831,831,0
20231222,131100,108318813,831,831,831,831,0
20231222,131000,108318813,831,831,831,831,0
20231222,130900,108318813,831,831,831,831,0
20231222,130800,108318813,831,831,831,831,0
20231222,130700,108318813,831,831,831,831,0
20231222,130600,108318813,831,831,831,831,0
20231222,130500,108318813,831,831,831,831,0
20231222,130400,108318813,831,831,831,831,0
20231222,130300,108318813,831,832,832,831,775
20231222,130200,107674787,831,831,831,831,0
20231222,130100,107674787,831,831,831,831,0
20231222,130000,107674787,831,831,831,831,50
20231222,125900,107633237,833,833,833,833,10
20231222,125800,107624907,833,833,833,833,0
20231222,125700,107624907,833,833,833,833,378
20231222,125600,107310033,831,831,831,831,0
20231222,125500,107310033,831,831,831,831,0
20231222,125400,107310033,831,831,831,831,0
20231222,125300,107310033,831,831,831,831,670
20231222,125200,106753263,831,831,831,831,20
20231222,125100,106736643,831,831,831,831,0
20231222,125000,106736643,831,831,831,831,0
20231222,124900,106736643,831,831,831,831,0
20231222,124800,106736643,831,831,831,831,0
20231222,124700,106736643,831,831,831,831,0
20231222,124600,106736643,831,831,831,831,0
20231222,124500,106736643,831,831,831,831,0
20231222,124400,106736643,831,831,831,831,3
20231222,124300,106734150,831,831,831,831,0
20231222,124200,106734150,831,831,831,831,0
20231222,124100,106734150,831,831,831,831,0
20231222,124000,106734150,831,831,831,831,200
20231222,123900,106567950,832,832,832,832,0
20231222,123800,106567950,832,832,832,832,0
20231222,123700,106567950,832,832,832,832,322
20231222,123600,106300046,833,833,833,833,0
20231222,123500,106300046,833,833,833,833,0
20231222,123400,106300046,833,833,833,833,0
20231222,123300,106300046,833,833,833,833,0
20231222,123200,106300046,833,833,833,833,187
20231222,123100,106144275,832,832,832,832,0
20231222,123000,106144275,832,832,832,832,0
20231222,122900,106144275,832,832,832,832,0
20231222,122800,106144275,832,832,832,832,0
20231222,122700,106144275,832,832,832,832,0
20231222,122600,106144275,832,832,832,832,0
20231222,122500,106144275,832,832,832,832,0
20231222,122400,106144275,832,832,832,832,2
20231222,122300,106142611,832,832,832,832,0
20231222,122200,106142611,832,832,832,832,0
20231222,122100,106142611,832,832,832,832,10
20231222,122000,106134291,832,832,832,832,0
20231222,121900,106134291,832,832,832,832,5
20231222,121800,106130131,831,831,831,831,7
20231222,121700,106124314,831,831,831,831,0
20231222,121600,106124314,831,831,831,831,0
20231222,121500,106124314,831,831,831,831,0
20231222,121400,106124314,831,832,832,831,1094
20231222,121300,105215190,832,832,832,832,0
20231222,121200,105215190,832,832,832,832,4
20231222,121100,105211862,831,831,831,831,0
20231222,121000,105211862,831,831,831,831,0
20231222,120900,105211862,831,831,831,831,0
20231222,120800,105211862,831,831,831,831,0
20231222,120700,105211862,831,831,831,831,69
20231222,120600,105154523,831,832,832,831,50
20231222,120500,105112972,832,832,832,832,0
20231222,120400,105112972,832,832,832,832,0
20231222,120300,105112972,832,832,832,832,0
20231222,120200,105112972,832,832,832,832,0
20231222,120100,105112972,832,832,832,832,0
20231222,120000,105112972,832,832,832,832,2000
20231222,115900,103448972,833,833,833,833,0
20231222,115800,103448972,833,833,833,833,0
20231222,115700,103448972,833,833,833,833,10
20231222,115600,103440642,833,833,833,833,1
20231222,115500,103439809,832,832,832,832,0
20231222,115400,103439809,832,832,832,832,0
20231222,115300,103439809,832,832,832,832,498
20231222,115200,103025473,831,831,831,831,0
20231222,115100,103025473,831,831,831,831,0
20231222,115000,103025473,831,831,831,831,2700
20231222,114900,100781773,832,832,832,832,2
20231222,114800,100780109,831,831,831,831,0
20231222,114700,100780109,831,831,831,831,0
20231222,114600,100780109,831,831,831,831,0
20231222,114500,100780109,831,831,831,831,0
20231222,114400,100780109,831,831,831,831,0
20231222,114300,100780109,831,831,831,831,0
20231222,114200,100780109,831,831,831,831,214
20231222,114100,100602275,831,831,831,831,0
20231222,114000,100602275,831,832,832,831,4000
20231222,113900,97274749,833,833,833,833,2
20231222,113800,97273083,833,833,833,833,0
20231222,113700,97273083,833,833,833,833,10
20231222,113600,97264753,833,833,833,833,177
20231222,113500,97117312,833,833,833,833,0
20231222,113400,97117312,833,833,833,833,0
20231222,113300,97117312,833,833,833,833,0
20231222,113200,97117312,833,833,833,833,1
20231222,113100,97116479,832,832,832,832,30
20231222,113000,97091519,832,832,832,832,0
20231222,112900,97091519,832,832,832,832,902
20231222,112800,96341055,832,832,832,832,3036
20231222,112700,93815103,832,832,832,832,1000
20231222,112600,92983103,832,832,832,832,2000
20231222,112500,91319103,832,832,832,832,0
20231222,112400,91319103,832,832,832,832,0
20231222,112300,91319103,832,832,832,832,4000
20231222,112200,87991103,833,833,833,833,1
20231222,112100,87990270,832,832,832,832,1
20231222,112000,87989438,832,832,832,832,5
20231222,111900,87985278,832,832,832,832,0
20231222,111800,87985278,832,832,832,832,893
20231222,111700,87242302,832,832,832,832,0
20231222,111600,87242302,832,833,833,832,766
20231222,111500,86604903,834,834,834,833,10114
20231222,111400,78179920,833,833,833,833,0
20231222,111300,78179920,833,833,833,833,0
20231222,111200,78179920,833,833,833,833,0
20231222,111100,78179920,833,833,833,833,0
20231222,111000,78179920,833,834,834,833,2212
20231222,110900,76337181,834,834,834,834,0
20231222,110800,76337181,834,834,834,834,300
20231222,110700,76086981,834,834,834,834,1900
20231222,110600,74502381,835,835,835,835,500
20231222,110500,74084881,835,834,835,834,105
20231222,110400,73997211,835,835,835,835,5000
20231222,110300,69822211,840,840,840,840,0
20231222,110200,69822211,840,840,840,840,500
20231222,110100,69402211,840,835,840,835,244
20231222,110000,69198407,835,835,835,835,43
20231222,105900,69162502,834,835,835,834,643
20231222,105800,68626097,835,835,835,834,1557
20231222,105700,67327515,834,835,835,834,691
20231222,105600,66751178,834,834,834,834,1
20231222,105500,66750344,835,835,835,835,0
20231222,105400,66750344,835,835,835,835,1
20231222,105300,66749509,833,836,836,833,10632
20231222,105200,57875053,837,837,837,837,0
20231222,105100,57875053,837,837,837,837,64
20231222,105000,57821485,837,837,837,837,0
20231222,104900,57821485,837,837,837,837,0
20231222,104800,57821485,837,837,837,837,3
20231222,104700,57818974,837,837,837,837,0
20231222,104600,57818974,837,837,837,837,0
20231222,104500,57818974,837,837,837,837,1
20231222,104400,57818137,836,836,836,836,0
20231222,104300,57818137,836,836,836,836,0
20231222,104200,57818137,836,836,836,836,100
20231222,104100,57734537,836,836,836,836,3000
20231222,104000,55226537,836,836,836,836,0
20231222,103900,55226537,836,836,836,836,500
20231222,103800,54808537,837,837,837,837,0
20231222,103700,54808537,837,837,837,837,1
20231222,103600,54807700,839,839,839,839,0
20231222,103500,54807700,839,839,839,839,0
20231222,103400,54807700,839,839,839,839,1
20231222,103300,54806861,836,836,836,836,0
20231222,103200,54806861,836,836,836,836,0
20231222,103100,54806861,836,837,837,836,4000
20231222,103000,51462319,839,839,839,839,0
20231222,102900,51462319,839,839,839,839,0
20231222,102800,51462319,839,839,839,839,0
20231222,102700,51462319,839,839,839,839,0
20231222,102600,51462319,839,839,839,839,10
20231222,102500,51453929,839,839,839,839,0
20231222,102400,51453929,839,839,839,839,0
20231222,102300,51453929,839,839,839,839,0
20231222,102200,51453929,839,839,839,839,0
20231222,102100,51453929,839,839,839,839,0
20231222,102000,51453929,839,839,839,839,1
20231222,101900,51453090,836,836,836,836,0
20231222,101800,51453090,836,836,836,836,0
20231222,101700,51453090,836,836,836,836,0
20231222,101600,51453090,836,836,836,836,0
20231222,101500,51453090,836,836,836,836,0
20231222,101400,51453090,836,836,836,836,0
20231222,101300,51453090,836,836,836,836,5
20231222,101200,51448910,836,837,837,836,208
20231222,101100,51275021,836,836,836,836,0
20231222,101000,51275021,836,836,836,836,0
20231222,100900,51275021,836,836,836,836,0
20231222,100800,51275021,836,836,836,836,0
20231222,100700,51275021,836,836,836,836,0
20231222,100600,51275021,836,836,836,836,0
20231222,100500,51275021,836,836,836,836,818
20231222,100400,50591173,841,841,841,841,0
20231222,100300,50591173,841,841,841,841,0
20231222,100200,50591173,841,841,841,841,0
20231222,100100,50591173,841,841,841,841,71
20231222,100000,50531462,836,836,836,836,0
20231222,095900,50531462,836,836,836,836,0
20231222,095800,50531462,836,836,836,836,0
20231222,095700,50531462,836,836,836,836,0
20231222,095600,50531462,836,836,836,836,0
20231222,095500,50531462,836,836,836,836,0
20231222,095400,50531462,836,836,836,836,0
20231222,095300,50531462,836,836,836,836,0
20231222,095200,50531462,836,836,836,836,0
20231222,095100,50531462,836,836,836,836,0
20231222,095000,50531462,836,836,836,836,0
20231222,094900,50531462,836,837,837,836,2320
20231222,094800,48591798,837,837,837,837,0
20231222,094700,48591798,837,837,837,837,0
20231222,094600,48591798,837,837,837,837,0
20231222,094500,48591798,837,837,837,837,0
20231222,094400,48591798,837,838,838,837,426
20231222,094300,48235176,841,841,841,841,0
20231222,094200,48235176,841,841,841,841,0
20231222,094100,48235176,841,841,841,841,0
20231222,094000,48235176,841,841,841,841,0
20231222,093900,48235176,841,841,841,841,0
20231222,093800,48235176,841,841,841,841,0
20231222,093700,48235176,841,841,841,841,11
20231222,093600,48225925,838,838,838,838,390
20231222,093500,47899105,838,836,838,836,390
20231222,093400,47572565,836,838,838,836,2330
20231222,093300,45624071,838,838,838,838,1
20231222,093200,45623233,838,838,838,838,708
20231222,093100,45029929,838,840,840,838,1013
20231222,093000,44179513,844,842,844,842,741
20231222,092900,43555113,843,843,843,843,1
20231222,092800,43554270,843,847,848,843,3512
20231222,092700,40580435,848,848,848,848,156
20231222,092600,40448147,851,849,852,848,1493
20231222,092500,39178464,848,842,848,842,10012
20231222,092400,30715883,842,841,842,841,1305
20231222,092300,29618178,840,840,841,837,2031
20231222,092200,27911189,841,840,841,840,240
20231222,092100,27709498,840,840,840,840,3
20231222,092000,27706978,841,841,841,841,4075
20231222,091900,24279903,841,841,841,840,1849
20231222,091800,22726464,841,839,841,839,2201
20231222,091700,20877792,836,836,839,836,76
20231222,091600,20814046,839,839,839,839,1
20231222,091500,20813207,838,839,839,838,209
20231222,091400,20637857,839,838,839,838,122
20231222,091300,20535523,840,842,842,840,1388
20231222,091200,19367995,842,838,842,838,1746
20231222,091100,17900599,838,836,838,836,3047
20231222,091000,15350149,836,835,836,835,3137
20231222,090900,12730753,833,833,833,833,0
20231222,090800,12730753,833,833,833,833,0
20231222,090700,12730753,833,833,833,833,0
20231222,090600,12730753,833,833,833,833,13
20231222,090500,12719924,832,832,832,832,165
20231222,090400,12582644,833,833,833,833,200
20231222,090300,12416044,832,838,838,832,8050
20231222,090200,5693237,838,839,839,838,426
20231222,090100,5336242,840,842,842,840,1273
20231222,090000,4266414,842,842,842,842,5067