KissMeData/001250/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,183300,961275665,2510,2510,2510,2510,7961
20231222,183200,961275665,2510,2510,2510,2510,0
20231222,183100,961275665,2510,2510,2510,2510,0
20231222,183000,961275665,2510,2510,2510,2510,0
20231222,182900,961275665,2510,2510,2510,2510,0
20231222,182800,961275665,2510,2510,2510,2510,0
20231222,182700,961275665,2510,2510,2510,2510,0
20231222,182600,961275665,2510,2510,2510,2510,0
20231222,182500,961275665,2510,2510,2510,2510,0
20231222,182400,961275665,2510,2510,2510,2510,0
20231222,182300,961275665,2510,2510,2510,2510,0
20231222,182200,961275665,2510,2510,2510,2510,0
20231222,182100,961275665,2510,2510,2510,2510,0
20231222,182000,961275665,2510,2510,2510,2510,0
20231222,181900,961275665,2510,2510,2510,2510,0
20231222,181800,961275665,2510,2510,2510,2510,0
20231222,181700,961275665,2510,2510,2510,2510,0
20231222,181600,961275665,2510,2510,2510,2510,0
20231222,181500,961275665,2510,2510,2510,2510,0
20231222,181400,961275665,2510,2510,2510,2510,0
20231222,181300,961275665,2510,2510,2510,2510,0
20231222,181200,961275665,2510,2510,2510,2510,0
20231222,181100,961275665,2510,2510,2510,2510,0
20231222,181000,961275665,2510,2510,2510,2510,0
20231222,180900,961275665,2510,2510,2510,2510,0
20231222,180800,961275665,2510,2510,2510,2510,0
20231222,180700,961275665,2510,2510,2510,2510,0
20231222,180600,961275665,2510,2510,2510,2510,0
20231222,180500,961275665,2510,2510,2510,2510,0
20231222,180400,961275665,2510,2510,2510,2510,0
20231222,180300,961275665,2510,2510,2510,2510,7961
20231222,180200,961275665,2510,2510,2510,2510,0
20231222,180100,961275665,2510,2510,2510,2510,0
20231222,180000,961275665,2510,2510,2510,2510,0
20231222,175900,961275665,2510,2510,2510,2510,0
20231222,175800,961275665,2510,2510,2510,2510,0
20231222,175700,961275665,2510,2510,2510,2510,0
20231222,175600,961275665,2510,2510,2510,2510,0
20231222,175500,961275665,2510,2510,2510,2510,0
20231222,175400,961275665,2510,2510,2510,2510,0
20231222,175300,961275665,2510,2510,2510,2510,0
20231222,175200,961275665,2510,2510,2510,2510,0
20231222,175100,961275665,2510,2510,2510,2510,0
20231222,175000,961275665,2510,2510,2510,2510,0
20231222,174900,961275665,2510,2510,2510,2510,0
20231222,174800,961275665,2510,2510,2510,2510,0
20231222,174700,961275665,2510,2510,2510,2510,0
20231222,174600,961275665,2510,2510,2510,2510,0
20231222,174500,961275665,2510,2510,2510,2510,0
20231222,174400,961275665,2510,2510,2510,2510,0
20231222,174300,961275665,2510,2510,2510,2510,0
20231222,174200,961275665,2510,2510,2510,2510,0
20231222,174100,961275665,2510,2510,2510,2510,0
20231222,174000,961275665,2510,2510,2510,2510,0
20231222,173900,961275665,2510,2510,2510,2510,0
20231222,173800,961275665,2510,2510,2510,2510,0
20231222,173700,961275665,2510,2510,2510,2510,0
20231222,173600,961275665,2510,2510,2510,2510,0
20231222,173500,961275665,2510,2510,2510,2510,0
20231222,173400,961275665,2510,2510,2510,2510,0
20231222,173300,961275665,2510,2510,2510,2510,7961
20231222,173200,961275665,2510,2510,2510,2510,0
20231222,173100,961275665,2510,2510,2510,2510,0
20231222,173000,961275665,2510,2510,2510,2510,0
20231222,172900,961275665,2510,2510,2510,2510,0
20231222,172800,961275665,2510,2510,2510,2510,0
20231222,172700,961275665,2510,2510,2510,2510,0
20231222,172600,961275665,2510,2510,2510,2510,0
20231222,172500,961275665,2510,2510,2510,2510,0
20231222,172400,961275665,2510,2510,2510,2510,0
20231222,172300,961275665,2510,2510,2510,2510,0
20231222,172200,961275665,2510,2510,2510,2510,0
20231222,172100,961275665,2510,2510,2510,2510,0
20231222,172000,961275665,2510,2510,2510,2510,0
20231222,171900,961275665,2510,2510,2510,2510,0
20231222,171800,961275665,2510,2510,2510,2510,0
20231222,171700,961275665,2510,2510,2510,2510,0
20231222,171600,961275665,2510,2510,2510,2510,0
20231222,171500,961275665,2510,2510,2510,2510,0
20231222,171400,961275665,2510,2510,2510,2510,0
20231222,171300,961275665,2510,2510,2510,2510,0
20231222,171200,961275665,2510,2510,2510,2510,0
20231222,171100,961275665,2510,2510,2510,2510,0
20231222,171000,961275665,2510,2510,2510,2510,0
20231222,170900,961275665,2510,2510,2510,2510,0
20231222,170800,961275665,2510,2510,2510,2510,0
20231222,170700,961275665,2510,2510,2510,2510,0
20231222,170600,961275665,2510,2510,2510,2510,0
20231222,170500,961275665,2510,2510,2510,2510,0
20231222,170400,961275665,2510,2510,2510,2510,0
20231222,170300,961275665,2510,2510,2510,2510,7961
20231222,170200,961275665,2510,2510,2510,2510,0
20231222,170100,961275665,2510,2510,2510,2510,0
20231222,170000,961275665,2510,2510,2510,2510,0
20231222,165900,961275665,2510,2510,2510,2510,0
20231222,165800,961275665,2510,2510,2510,2510,0
20231222,165700,961275665,2510,2510,2510,2510,0
20231222,165600,961275665,2510,2510,2510,2510,0
20231222,165500,961275665,2510,2510,2510,2510,0
20231222,165400,961275665,2510,2510,2510,2510,0
20231222,165300,961275665,2510,2510,2510,2510,0
20231222,165200,961275665,2510,2510,2510,2510,0
20231222,165100,961275665,2510,2510,2510,2510,0
20231222,165000,961275665,2510,2510,2510,2510,0
20231222,164900,961275665,2510,2510,2510,2510,0
20231222,164800,961275665,2510,2510,2510,2510,0
20231222,164700,961275665,2510,2510,2510,2510,0
20231222,164600,961275665,2510,2510,2510,2510,0
20231222,164500,961275665,2510,2510,2510,2510,0
20231222,164400,961275665,2510,2510,2510,2510,0
20231222,164300,961275665,2510,2510,2510,2510,0
20231222,164200,961275665,2510,2510,2510,2510,0
20231222,164100,961275665,2510,2510,2510,2510,0
20231222,164000,961275665,2510,2510,2510,2510,0
20231222,163900,961275665,2510,2510,2510,2510,0
20231222,163800,961275665,2510,2510,2510,2510,0
20231222,163700,961275665,2510,2510,2510,2510,0
20231222,163600,961275665,2510,2510,2510,2510,0
20231222,163500,961275665,2510,2510,2510,2510,0
20231222,163400,961275665,2510,2510,2510,2510,0
20231222,163300,961275665,2510,2510,2510,2510,7961
20231222,163200,961275665,2510,2510,2510,2510,0
20231222,163100,961275665,2510,2510,2510,2510,0
20231222,163000,961275665,2510,2510,2510,2510,0
20231222,162900,961275665,2510,2510,2510,2510,0
20231222,162800,961275665,2510,2510,2510,2510,0
20231222,162700,961275665,2510,2510,2510,2510,0
20231222,162600,961275665,2510,2510,2510,2510,0
20231222,162500,961275665,2510,2510,2510,2510,0
20231222,162400,961275665,2510,2510,2510,2510,0
20231222,162300,961275665,2510,2510,2510,2510,0
20231222,162200,961275665,2510,2510,2510,2510,0
20231222,162100,961275665,2510,2510,2510,2510,0
20231222,162000,961275665,2510,2510,2510,2510,0
20231222,161900,961275665,2510,2510,2510,2510,0
20231222,161800,961275665,2510,2510,2510,2510,0
20231222,161700,961275665,2510,2510,2510,2510,0
20231222,161600,961275665,2510,2510,2510,2510,0
20231222,161500,961275665,2510,2510,2510,2510,0
20231222,161400,961275665,2510,2510,2510,2510,0
20231222,161300,961275665,2510,2510,2510,2510,0
20231222,161200,961275665,2510,2510,2510,2510,0
20231222,161100,961275665,2510,2510,2510,2510,0
20231222,161000,961275665,2510,2510,2510,2510,0
20231222,160900,961275665,2510,2510,2510,2510,0
20231222,160800,961275665,2510,2510,2510,2510,0
20231222,160700,961275665,2510,2510,2510,2510,0
20231222,160600,961275665,2510,2510,2510,2510,0
20231222,160500,961275665,2510,2510,2510,2510,0
20231222,160400,961275665,2510,2510,2510,2510,0
20231222,160300,961275665,2510,2510,2510,2510,7961
20231222,160200,961275665,2510,2510,2510,2510,0
20231222,160100,961275665,2510,2510,2510,2510,0
20231222,160000,961275665,2510,2510,2510,2510,0
20231222,155900,961275665,2510,2510,2510,2510,0
20231222,155800,961275665,2510,2510,2510,2510,0
20231222,155700,961275665,2510,2510,2510,2510,0
20231222,155600,961275665,2510,2510,2510,2510,0
20231222,155500,961275665,2510,2510,2510,2510,0
20231222,155400,961275665,2510,2510,2510,2510,0
20231222,155300,961275665,2510,2510,2510,2510,0
20231222,155200,961275665,2510,2510,2510,2510,0
20231222,155100,961275665,2510,2510,2510,2510,0
20231222,155000,961275665,2510,2510,2510,2510,0
20231222,154900,961275665,2510,2510,2510,2510,0
20231222,154800,961275665,2510,2510,2510,2510,0
20231222,154700,961275665,2510,2510,2510,2510,0
20231222,154600,961275665,2510,2510,2510,2510,0
20231222,154500,961275665,2510,2510,2510,2510,0
20231222,154400,961275665,2510,2510,2510,2510,0
20231222,154300,961275665,2510,2510,2510,2510,0
20231222,154200,961275665,2510,2510,2510,2510,0
20231222,154100,961275665,2510,2510,2510,2510,0
20231222,154000,961275665,2510,2510,2510,2510,0
20231222,153900,961275665,2510,2510,2510,2510,0
20231222,153800,961275665,2510,2510,2510,2510,0
20231222,153700,961275665,2510,2510,2510,2510,0
20231222,153600,961275665,2510,2510,2510,2510,0
20231222,153500,961275665,2510,2510,2510,2510,0
20231222,153400,961275665,2510,2510,2510,2510,0
20231222,153300,961275665,2510,2510,2510,2510,7961
20231222,153200,961275665,2510,2510,2510,2510,0
20231222,153100,961275665,2510,2510,2510,2510,0
20231222,153000,961275665,2510,2510,2510,2510,7961
20231222,152900,941293555,2515,2515,2515,2515,0
20231222,152800,941293555,2515,2515,2515,2515,0
20231222,152700,941293555,2515,2515,2515,2515,0
20231222,152600,941293555,2515,2515,2515,2515,0
20231222,152500,941293555,2515,2515,2515,2515,0
20231222,152400,941293555,2515,2515,2515,2515,0
20231222,152300,941293555,2515,2515,2515,2515,0
20231222,152200,941293555,2515,2515,2515,2515,0
20231222,152100,941293555,2515,2515,2515,2515,0
20231222,152000,941293555,2515,2515,2515,2515,0
20231222,151900,941293555,2515,2515,2520,2505,6130
20231222,151800,925926570,2510,2515,2515,2510,32533
20231222,151700,844212560,2520,2520,2520,2515,535
20231222,151600,842865035,2520,2515,2520,2515,503
20231222,151500,841599975,2515,2520,2520,2515,140
20231222,151400,841247560,2520,2520,2520,2520,1511
20231222,151300,837439840,2520,2520,2520,2520,223
20231222,151200,836877880,2520,2520,2520,2520,1351
20231222,151100,833473360,2520,2520,2520,2520,53
20231222,151000,833339800,2520,2520,2520,2520,4060
20231222,150900,823108600,2520,2515,2520,2515,2401
20231222,150800,817070080,2515,2515,2515,2515,85
20231222,150700,816856305,2525,2520,2525,2520,100
20231222,150600,816604005,2525,2525,2525,2525,0
20231222,150500,816604005,2525,2525,2525,2525,38
20231222,150400,816508055,2515,2520,2520,2515,7767
20231222,150300,796954930,2520,2525,2525,2520,486
20231222,150200,795729915,2520,2520,2520,2520,0
20231222,150100,795729915,2520,2520,2520,2520,0
20231222,150000,795729915,2520,2520,2520,2520,0
20231222,145900,795729915,2520,2520,2520,2520,1142
20231222,145800,792852075,2520,2520,2525,2520,461
20231222,145700,791690350,2525,2525,2525,2525,40
20231222,145600,791589350,2525,2525,2525,2525,0
20231222,145500,791589350,2525,2525,2525,2525,81
20231222,145400,791384825,2525,2520,2525,2520,2456
20231222,145300,785195700,2525,2520,2525,2520,101
20231222,145200,784941175,2520,2520,2520,2520,2135
20231222,145100,779560975,2520,2525,2525,2520,8193
20231222,145000,758914315,2525,2520,2525,2520,51
20231222,144900,758785790,2525,2525,2525,2525,3
20231222,144800,758778215,2525,2525,2525,2525,59
20231222,144700,758629240,2520,2525,2525,2520,1004
20231222,144600,756099140,2525,2525,2525,2525,0
20231222,144500,756099140,2525,2525,2525,2525,278
20231222,144400,755397190,2525,2520,2525,2520,2301
20231222,144300,749598665,2520,2520,2525,2520,2001
20231222,144200,744556140,2525,2525,2525,2525,80
20231222,144100,744354140,2530,2525,2530,2525,963
20231222,144000,741922250,2525,2525,2525,2525,1985
20231222,143900,736910125,2525,2530,2530,2525,201
20231222,143800,736402595,2525,2525,2525,2525,0
20231222,143700,736402595,2525,2525,2525,2525,485
20231222,143600,735177970,2530,2530,2530,2530,20
20231222,143500,735127370,2530,2525,2530,2525,86
20231222,143400,734910215,2530,2530,2530,2530,0
20231222,143300,734910215,2530,2525,2530,2525,1061
20231222,143200,732230885,2525,2525,2525,2525,52
20231222,143100,732099585,2530,2530,2530,2530,0
20231222,143000,732099585,2530,2530,2530,2530,0
20231222,142900,732099585,2530,2530,2530,2530,0
20231222,142800,732099585,2530,2530,2530,2530,0
20231222,142700,732099585,2530,2530,2530,2530,1
20231222,142600,732097055,2530,2520,2530,2520,3224
20231222,142500,723941485,2520,2525,2525,2520,2259
20231222,142400,718241610,2525,2525,2525,2525,140
20231222,142300,717888110,2525,2525,2525,2525,500
20231222,142200,716625610,2525,2525,2525,2525,10
20231222,142100,716600360,2525,2525,2525,2525,85
20231222,142000,716385735,2530,2530,2530,2530,0
20231222,141900,716385735,2530,2530,2530,2525,265
20231222,141800,715716310,2530,2530,2530,2530,0
20231222,141700,715716310,2530,2530,2530,2530,200
20231222,141600,715210310,2525,2525,2525,2525,3500
20231222,141500,706372810,2530,2530,2530,2530,0
20231222,141400,706372810,2530,2530,2530,2530,0
20231222,141300,706372810,2530,2530,2530,2530,10
20231222,141200,706347510,2525,2525,2525,2525,325
20231222,141100,705526885,2530,2530,2530,2525,183
20231222,141000,705064320,2530,2530,2530,2530,0
20231222,140900,705064320,2530,2530,2530,2530,300
20231222,140800,704305320,2530,2530,2530,2530,1
20231222,140700,704302790,2525,2525,2525,2525,0
20231222,140600,704302790,2525,2525,2525,2525,85
20231222,140500,704088165,2530,2530,2530,2530,5
20231222,140400,704075515,2530,2525,2530,2525,154
20231222,140300,703686370,2525,2525,2525,2525,2211
20231222,140200,698103595,2525,2525,2525,2525,91
20231222,140100,697873820,2530,2530,2535,2530,32
20231222,140000,697792825,2540,2540,2540,2540,0
20231222,135900,697792825,2540,2540,2540,2540,0
20231222,135800,697792825,2540,2540,2540,2540,0
20231222,135700,697792825,2540,2530,2540,2525,1438
20231222,135600,694161505,2540,2540,2540,2540,10
20231222,135500,694136105,2540,2540,2540,2540,0
20231222,135400,694136105,2540,2540,2540,2540,0
20231222,135300,694136105,2540,2530,2540,2525,3439
20231222,135200,685435485,2530,2530,2530,2530,0
20231222,135100,685435485,2530,2530,2530,2530,10
20231222,135000,685410185,2530,2530,2530,2530,61
20231222,134900,685255855,2530,2530,2530,2525,2883
20231222,134800,677973430,2540,2535,2540,2530,37089
20231222,134700,584099850,2540,2540,2540,2540,202
20231222,134600,583586770,2535,2535,2535,2535,85
20231222,134500,583371295,2540,2540,2540,2540,130
20231222,134400,583041095,2545,2540,2545,2540,271
20231222,134300,582352750,2540,2540,2540,2540,10
20231222,134200,582327350,2540,2540,2540,2540,109
20231222,134100,582050490,2540,2540,2540,2540,0
20231222,134000,582050490,2540,2540,2540,2540,0
20231222,133900,582050490,2540,2540,2540,2540,202
20231222,133800,581537410,2540,2540,2540,2540,0
20231222,133700,581537410,2540,2540,2540,2540,1030
20231222,133600,578921210,2540,2540,2540,2540,2089
20231222,133500,573615150,2545,2545,2545,2545,59
20231222,133400,573464995,2540,2540,2540,2540,0
20231222,133300,573464995,2540,2545,2545,2540,1500
20231222,133200,569649995,2540,2540,2540,2540,0
20231222,133100,569649995,2540,2540,2545,2540,212
20231222,133000,569111480,2540,2545,2545,2540,2
20231222,132900,569106395,2540,2540,2540,2540,600
20231222,132800,567582395,2545,2545,2545,2545,18
20231222,132700,567536585,2545,2540,2545,2540,69
20231222,132600,567361030,2540,2540,2540,2540,894
20231222,132500,565090270,2545,2545,2545,2545,1
20231222,132400,565087725,2545,2545,2545,2545,0
20231222,132300,565087725,2545,2545,2545,2545,0
20231222,132200,565087725,2545,2545,2545,2545,0
20231222,132100,565087725,2545,2545,2545,2545,0
20231222,132000,565087725,2545,2545,2545,2545,59
20231222,131900,564937570,2545,2545,2545,2545,0
20231222,131800,564937570,2545,2545,2545,2545,4
20231222,131700,564927390,2540,2540,2540,2540,1000
20231222,131600,562387390,2540,2540,2540,2540,0
20231222,131500,562387390,2540,2540,2540,2540,0
20231222,131400,562387390,2540,2540,2540,2540,60
20231222,131300,562234990,2540,2540,2545,2540,5004
20231222,131200,549511710,2540,2540,2540,2540,552
20231222,131100,548109630,2545,2545,2545,2545,0
20231222,131000,548109630,2545,2540,2545,2540,600
20231222,130900,546583130,2545,2545,2545,2545,0
20231222,130800,546583130,2545,2545,2545,2545,0
20231222,130700,546583130,2545,2545,2545,2545,0
20231222,130600,546583130,2545,2545,2545,2545,0
20231222,130500,546583130,2545,2540,2545,2540,2060
20231222,130400,541350430,2540,2540,2540,2540,7000
20231222,130300,523570430,2540,2540,2540,2540,0
20231222,130200,523570430,2540,2540,2540,2540,0
20231222,130100,523570430,2540,2540,2540,2540,85
20231222,130000,523354530,2545,2545,2545,2545,1722
20231222,125900,518972040,2545,2545,2545,2545,0
20231222,125800,518972040,2545,2545,2545,2545,59
20231222,125700,518821885,2545,2545,2545,2545,1
20231222,125600,518819340,2540,2540,2540,2540,0
20231222,125500,518819340,2540,2540,2540,2540,1
20231222,125400,518816800,2545,2545,2545,2545,0
20231222,125300,518816800,2545,2545,2545,2545,51
20231222,125200,518687005,2545,2545,2545,2545,0
20231222,125100,518687005,2545,2545,2545,2545,59
20231222,125000,518536850,2540,2540,2540,2540,85
20231222,124900,518320950,2545,2545,2545,2545,0
20231222,124800,518320950,2545,2540,2545,2540,300
20231222,124700,517557950,2545,2540,2545,2540,503
20231222,124600,516279330,2540,2540,2540,2540,50
20231222,124500,516152330,2545,2545,2545,2545,4
20231222,124400,516142150,2545,2540,2545,2540,51
20231222,124300,516012605,2545,2545,2545,2545,59
20231222,124200,515862450,2540,2540,2540,2540,85
20231222,124100,515646550,2545,2545,2545,2545,419
20231222,124000,514580195,2545,2545,2545,2545,0
20231222,123900,514580195,2545,2545,2545,2545,0
20231222,123800,514580195,2545,2545,2545,2545,0
20231222,123700,514580195,2545,2545,2545,2545,0
20231222,123600,514580195,2545,2545,2545,2545,293
20231222,123500,513834510,2540,2540,2540,2540,501
20231222,123400,512561970,2540,2540,2540,2540,0
20231222,123300,512561970,2540,2540,2540,2540,1351
20231222,123200,509130430,2540,2540,2540,2540,10
20231222,123100,509105030,2545,2545,2545,2545,196
20231222,123000,508606210,2545,2545,2545,2545,0
20231222,122900,508606210,2545,2545,2545,2545,59
20231222,122800,508456055,2540,2540,2540,2540,30
20231222,122700,508379855,2535,2535,2535,2535,0
20231222,122600,508379855,2535,2540,2540,2535,2252
20231222,122500,502661725,2540,2540,2540,2540,95
20231222,122400,502420425,2540,2540,2540,2540,52
20231222,122300,502288345,2545,2545,2545,2545,0
20231222,122200,502288345,2545,2545,2545,2545,0
20231222,122100,502288345,2545,2545,2545,2545,59
20231222,122000,502138190,2545,2545,2545,2545,120
20231222,121900,501832790,2545,2545,2545,2545,0
20231222,121800,501832790,2545,2545,2545,2545,785
20231222,121700,499834965,2540,2545,2545,2540,87
20231222,121600,499613975,2540,2540,2540,2540,0
20231222,121500,499613975,2540,2540,2540,2540,0
20231222,121400,499613975,2540,2540,2540,2540,0
20231222,121300,499613975,2540,2540,2540,2540,684
20231222,121200,497876615,2540,2535,2540,2535,1210
20231222,121100,494808230,2535,2535,2535,2535,0
20231222,121000,494808230,2535,2535,2535,2535,0
20231222,120900,494808230,2535,2535,2535,2535,1150
20231222,120800,491892980,2540,2540,2540,2540,0
20231222,120700,491892980,2540,2540,2540,2540,109
20231222,120600,491616120,2545,2535,2545,2535,672
20231222,120500,489909575,2535,2540,2540,2535,156
20231222,120400,489513400,2535,2535,2535,2535,0
20231222,120300,489513400,2535,2535,2535,2535,0
20231222,120200,489513400,2535,2540,2540,2535,951
20231222,120100,487100335,2540,2540,2540,2540,100
20231222,120000,486846335,2545,2545,2545,2545,0
20231222,115900,486846335,2545,2540,2545,2540,1068
20231222,115800,484133275,2540,2540,2540,2540,85
20231222,115700,483917375,2545,2545,2545,2545,12
20231222,115600,483886835,2540,2540,2540,2540,0
20231222,115500,483886835,2540,2540,2540,2540,420
20231222,115400,482820035,2545,2545,2545,2545,2
20231222,115300,482814945,2545,2545,2545,2545,0
20231222,115200,482814945,2545,2545,2545,2545,59
20231222,115100,482664790,2540,2540,2540,2540,0
20231222,115000,482664790,2540,2540,2540,2540,0
20231222,114900,482664790,2540,2540,2540,2540,86
20231222,114800,482446350,2540,2540,2540,2540,1
20231222,114700,482443810,2540,2540,2540,2540,500
20231222,114600,481173810,2545,2545,2545,2545,0
20231222,114500,481173810,2545,2545,2545,2545,632
20231222,114400,479565370,2545,2545,2545,2545,59
20231222,114300,479415215,2540,2540,2540,2540,85
20231222,114200,479199315,2545,2545,2545,2545,1
20231222,114100,479196770,2545,2545,2545,2545,0
20231222,114000,479196770,2545,2545,2545,2545,200
20231222,113900,478687770,2540,2540,2540,2540,0
20231222,113800,478687770,2540,2540,2540,2540,85
20231222,113700,478471870,2545,2545,2545,2545,59
20231222,113600,478321715,2545,2540,2545,2540,10
20231222,113500,478296310,2535,2535,2535,2535,0
20231222,113400,478296310,2535,2540,2540,2535,303
20231222,113300,477528155,2545,2540,2545,2540,1968
20231222,113200,472522885,2540,2535,2540,2535,936
20231222,113100,470149625,2540,2540,2540,2540,161
20231222,113000,469740685,2540,2540,2540,2540,60
20231222,112900,469588285,2540,2540,2540,2540,118
20231222,112800,469288565,2540,2540,2540,2540,449
20231222,112700,468148105,2540,2540,2540,2540,298
20231222,112600,467391185,2540,2540,2540,2540,551
20231222,112500,465991645,2540,2540,2540,2535,1711
20231222,112400,461645710,2540,2540,2540,2540,363
20231222,112300,460723690,2540,2535,2540,2535,21
20231222,112200,460670430,2540,2540,2540,2540,67
20231222,112100,460500250,2540,2540,2540,2540,1
20231222,112000,460497710,2540,2540,2540,2540,20
20231222,111900,460446910,2540,2540,2540,2540,1
20231222,111800,460444370,2535,2535,2535,2535,0
20231222,111700,460444370,2535,2540,2540,2535,4142
20231222,111600,449943955,2540,2540,2540,2540,393
20231222,111500,448945735,2540,2535,2540,2535,2575
20231222,111400,442417565,2545,2545,2545,2545,0
20231222,111300,442417565,2545,2545,2545,2545,0
20231222,111200,442417565,2545,2545,2545,2545,15
20231222,111100,442379390,2545,2540,2545,2540,1447
20231222,111000,438703995,2540,2540,2540,2540,533
20231222,110900,437350175,2540,2540,2540,2540,0
20231222,110800,437350175,2540,2540,2540,2540,59
20231222,110700,437200315,2535,2540,2540,2535,562
20231222,110600,435775635,2540,2540,2540,2540,10
20231222,110500,435750235,2540,2540,2540,2540,1854
20231222,110400,431041075,2540,2545,2545,2540,1193
20231222,110300,428010850,2545,2540,2545,2540,11
20231222,110200,427982905,2540,2540,2540,2540,157
20231222,110100,427584125,2545,2545,2545,2545,2613
20231222,110000,420934040,2545,2540,2545,2540,85
20231222,105900,420717845,2545,2545,2545,2545,2
20231222,105800,420712755,2545,2540,2545,2540,210
20231222,105700,420179305,2545,2545,2545,2545,44
20231222,105600,420067325,2545,2545,2545,2545,0
20231222,105500,420067325,2545,2540,2545,2540,111
20231222,105400,419784880,2540,2540,2540,2540,0
20231222,105300,419784880,2540,2540,2545,2540,644
20231222,105200,418148825,2540,2540,2540,2540,0
20231222,105100,418148825,2540,2540,2540,2540,1002
20231222,105000,415603745,2540,2540,2540,2540,1000
20231222,104900,413063745,2540,2540,2540,2540,1201
20231222,104800,410013205,2540,2545,2545,2540,3434
20231222,104700,401290795,2545,2545,2545,2545,0
20231222,104600,401290795,2545,2545,2545,2545,60
20231222,104500,401138095,2540,2540,2540,2540,1
20231222,104400,401135555,2540,2545,2545,2540,235
20231222,104300,400537630,2540,2545,2545,2540,675
20231222,104200,398819950,2540,2540,2540,2540,196
20231222,104100,398322110,2545,2545,2545,2540,1112
20231222,104000,395492625,2545,2545,2545,2545,1000
20231222,103900,392947625,2545,2545,2545,2540,1901
20231222,103800,388111655,2545,2540,2545,2540,361
20231222,103700,387194410,2545,2545,2545,2545,506
20231222,103600,385906640,2550,2550,2550,2550,100
20231222,103500,385651640,2550,2545,2550,2545,255
20231222,103400,385002660,2550,2550,2550,2550,10
20231222,103300,384977160,2550,2550,2550,2550,1
20231222,103200,384974610,2540,2545,2545,2540,1644
20231222,103100,380795900,2550,2550,2550,2550,70
20231222,103000,380617400,2545,2545,2545,2545,21
20231222,102900,380563955,2550,2545,2550,2545,137
20231222,102800,380215280,2545,2545,2545,2545,5046
20231222,102700,367373210,2550,2545,2550,2545,139
20231222,102600,367019260,2545,2545,2545,2545,43
20231222,102500,366909825,2550,2550,2550,2550,1
20231222,102400,366907275,2550,2550,2550,2550,332
20231222,102300,366060675,2545,2545,2545,2545,34
20231222,102200,365974145,2550,2550,2550,2550,48
20231222,102100,365851745,2550,2550,2550,2550,2002
20231222,102000,360746645,2550,2550,2550,2550,1895
20231222,101900,355914395,2550,2545,2550,2545,201
20231222,101800,355401850,2550,2550,2550,2550,0
20231222,101700,355401850,2550,2550,2550,2550,286
20231222,101600,354672550,2555,2545,2555,2545,135
20231222,101500,354328965,2555,2550,2555,2545,1860
20231222,101400,349585185,2555,2555,2555,2555,0
20231222,101300,349585185,2555,2555,2555,2555,6
20231222,101200,349569855,2555,2555,2555,2555,97
20231222,101100,349322020,2555,2555,2555,2550,588
20231222,101000,347820105,2555,2555,2555,2555,1
20231222,100900,347817550,2550,2555,2555,2550,260
20231222,100800,347153255,2555,2555,2555,2550,268
20231222,100700,346469615,2555,2555,2555,2555,8
20231222,100600,346449175,2555,2555,2555,2555,1
20231222,100500,346446620,2550,2550,2550,2550,0
20231222,100400,346446620,2550,2550,2550,2550,0
20231222,100300,346446620,2550,2555,2555,2550,450
20231222,100200,345297870,2555,2555,2555,2555,112
20231222,100100,345011710,2555,2555,2555,2555,8
20231222,100000,344991270,2555,2550,2555,2550,6
20231222,095900,344975965,2555,2555,2555,2555,0
20231222,095800,344975965,2555,2555,2555,2555,0
20231222,095700,344975965,2555,2550,2560,2545,1161
20231222,095600,342017470,2560,2560,2560,2560,193
20231222,095500,341523390,2560,2555,2560,2555,5043
20231222,095400,328633940,2550,2550,2550,2550,112
20231222,095300,328348340,2550,2550,2550,2550,2006
20231222,095200,323233040,2550,2550,2550,2550,32
20231222,095100,323151440,2550,2550,2555,2550,2482
20231222,095000,316817340,2550,2550,2550,2550,100
20231222,094900,316562340,2550,2545,2550,2545,201
20231222,094800,316050790,2545,2545,2550,2545,516
20231222,094700,314737560,2545,2550,2550,2545,4896
20231222,094600,302254900,2550,2555,2555,2550,3272
20231222,094500,293909940,2555,2555,2555,2555,29
20231222,094400,293835845,2550,2555,2555,2550,2001
20231222,094300,288733290,2550,2555,2555,2550,527
20231222,094200,287388810,2550,2555,2560,2550,2050
20231222,094100,282151530,2555,2555,2560,2555,271
20231222,094000,281459120,2555,2555,2560,2555,363
20231222,093900,280531355,2555,2555,2560,2555,858
20231222,093800,278339140,2555,2555,2555,2555,500
20231222,093700,277061640,2560,2555,2560,2555,7
20231222,093600,277043725,2560,2555,2560,2555,78
20231222,093500,276844235,2555,2560,2560,2555,1550
20231222,093400,272878985,2560,2565,2565,2560,1942
20231222,093300,267907405,2560,2565,2565,2560,454
20231222,093200,266744650,2560,2560,2565,2560,12518
20231222,093100,234698560,2555,2555,2560,2555,2661
20231222,093000,227899700,2555,2555,2555,2555,3
20231222,092900,227892035,2550,2555,2555,2550,22
20231222,092800,227835830,2555,2555,2560,2555,911
20231222,092700,225508215,2555,2555,2560,2555,2197
20231222,092600,219894875,2560,2555,2560,2550,3502
20231222,092500,210936775,2555,2560,2560,2555,1713
20231222,092400,206560055,2555,2555,2560,2555,109
20231222,092300,206281495,2555,2550,2555,2550,1879
20231222,092200,201482160,2550,2550,2555,2550,104
20231222,092100,201216710,2555,2560,2560,2555,1859
20231222,092000,196465460,2555,2550,2560,2550,1490
20231222,091900,192659420,2560,2545,2560,2545,8870
20231222,091800,170016120,2540,2550,2550,2540,2087
20231222,091700,164710240,2545,2545,2550,2545,3002
20231222,091600,157070145,2545,2545,2550,2545,7477
20231222,091500,138041170,2545,2545,2550,2545,1021
20231222,091400,135442625,2550,2550,2555,2550,5340
20231222,091300,121825605,2550,2550,2555,2550,2994
20231222,091200,114190900,2550,2550,2555,2550,13194
20231222,091100,80546195,2550,2540,2550,2540,6340
20231222,091000,64411040,2540,2545,2545,2540,753
20231222,090900,62498160,2540,2540,2540,2540,5003
20231222,090800,49790540,2540,2540,2540,2540,1
20231222,090700,49788000,2530,2535,2535,2530,2546
20231222,090600,43346530,2535,2540,2540,2530,2677
20231222,090500,36561670,2540,2540,2540,2540,103
20231222,090400,36300050,2540,2540,2540,2540,5555
20231222,090300,22190350,2540,2540,2540,2540,438
20231222,090200,21077830,2530,2530,2530,2530,1354
20231222,090100,17652210,2530,2530,2530,2530,475
20231222,090000,16450460,2535,2540,2540,2530,6488