KissMeData/029480/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,191000,549389825,2105,2105,2105,2105,3624
20231222,190900,549389825,2105,2105,2105,2105,0
20231222,190800,549389825,2105,2105,2105,2105,0
20231222,190700,549389825,2105,2105,2105,2105,0
20231222,190600,549389825,2105,2105,2105,2105,0
20231222,190500,549389825,2105,2105,2105,2105,0
20231222,190400,549389825,2105,2105,2105,2105,0
20231222,190300,549389825,2105,2105,2105,2105,0
20231222,190200,549389825,2105,2105,2105,2105,0
20231222,190100,549389825,2105,2105,2105,2105,0
20231222,190000,549389825,2105,2105,2105,2105,0
20231222,185900,549389825,2105,2105,2105,2105,0
20231222,185800,549389825,2105,2105,2105,2105,0
20231222,185700,549389825,2105,2105,2105,2105,0
20231222,185600,549389825,2105,2105,2105,2105,0
20231222,185500,549389825,2105,2105,2105,2105,0
20231222,185400,549389825,2105,2105,2105,2105,0
20231222,185300,549389825,2105,2105,2105,2105,0
20231222,185200,549389825,2105,2105,2105,2105,0
20231222,185100,549389825,2105,2105,2105,2105,0
20231222,185000,549389825,2105,2105,2105,2105,0
20231222,184900,549389825,2105,2105,2105,2105,0
20231222,184800,549389825,2105,2105,2105,2105,0
20231222,184700,549389825,2105,2105,2105,2105,0
20231222,184600,549389825,2105,2105,2105,2105,0
20231222,184500,549389825,2105,2105,2105,2105,0
20231222,184400,549389825,2105,2105,2105,2105,0
20231222,184300,549389825,2105,2105,2105,2105,0
20231222,184200,549389825,2105,2105,2105,2105,0
20231222,184100,549389825,2105,2105,2105,2105,0
20231222,184000,549389825,2105,2105,2105,2105,3624
20231222,183900,549389825,2105,2105,2105,2105,0
20231222,183800,549389825,2105,2105,2105,2105,0
20231222,183700,549389825,2105,2105,2105,2105,0
20231222,183600,549389825,2105,2105,2105,2105,0
20231222,183500,549389825,2105,2105,2105,2105,0
20231222,183400,549389825,2105,2105,2105,2105,0
20231222,183300,549389825,2105,2105,2105,2105,0
20231222,183200,549389825,2105,2105,2105,2105,0
20231222,183100,549389825,2105,2105,2105,2105,0
20231222,183000,549389825,2105,2105,2105,2105,0
20231222,182900,549389825,2105,2105,2105,2105,0
20231222,182800,549389825,2105,2105,2105,2105,0
20231222,182700,549389825,2105,2105,2105,2105,0
20231222,182600,549389825,2105,2105,2105,2105,0
20231222,182500,549389825,2105,2105,2105,2105,0
20231222,182400,549389825,2105,2105,2105,2105,0
20231222,182300,549389825,2105,2105,2105,2105,0
20231222,182200,549389825,2105,2105,2105,2105,0
20231222,182100,549389825,2105,2105,2105,2105,0
20231222,182000,549389825,2105,2105,2105,2105,0
20231222,181900,549389825,2105,2105,2105,2105,0
20231222,181800,549389825,2105,2105,2105,2105,0
20231222,181700,549389825,2105,2105,2105,2105,0
20231222,181600,549389825,2105,2105,2105,2105,0
20231222,181500,549389825,2105,2105,2105,2105,0
20231222,181400,549389825,2105,2105,2105,2105,0
20231222,181300,549389825,2105,2105,2105,2105,0
20231222,181200,549389825,2105,2105,2105,2105,0
20231222,181100,549389825,2105,2105,2105,2105,0
20231222,181000,549389825,2105,2105,2105,2105,3624
20231222,180900,549389825,2105,2105,2105,2105,0
20231222,180800,549389825,2105,2105,2105,2105,0
20231222,180700,549389825,2105,2105,2105,2105,0
20231222,180600,549389825,2105,2105,2105,2105,0
20231222,180500,549389825,2105,2105,2105,2105,0
20231222,180400,549389825,2105,2105,2105,2105,0
20231222,180300,549389825,2105,2105,2105,2105,0
20231222,180200,549389825,2105,2105,2105,2105,0
20231222,180100,549389825,2105,2105,2105,2105,0
20231222,180000,549389825,2105,2105,2105,2105,0
20231222,175900,549389825,2105,2105,2105,2105,0
20231222,175800,549389825,2105,2105,2105,2105,0
20231222,175700,549389825,2105,2105,2105,2105,0
20231222,175600,549389825,2105,2105,2105,2105,0
20231222,175500,549389825,2105,2105,2105,2105,0
20231222,175400,549389825,2105,2105,2105,2105,0
20231222,175300,549389825,2105,2105,2105,2105,0
20231222,175200,549389825,2105,2105,2105,2105,0
20231222,175100,549389825,2105,2105,2105,2105,0
20231222,175000,549389825,2105,2105,2105,2105,0
20231222,174900,549389825,2105,2105,2105,2105,0
20231222,174800,549389825,2105,2105,2105,2105,0
20231222,174700,549389825,2105,2105,2105,2105,0
20231222,174600,549389825,2105,2105,2105,2105,0
20231222,174500,549389825,2105,2105,2105,2105,0
20231222,174400,549389825,2105,2105,2105,2105,0
20231222,174300,549389825,2105,2105,2105,2105,0
20231222,174200,549389825,2105,2105,2105,2105,0
20231222,174100,549389825,2105,2105,2105,2105,0
20231222,174000,549389825,2105,2105,2105,2105,3624
20231222,173900,549389825,2105,2105,2105,2105,0
20231222,173800,549389825,2105,2105,2105,2105,0
20231222,173700,549389825,2105,2105,2105,2105,0
20231222,173600,549389825,2105,2105,2105,2105,0
20231222,173500,549389825,2105,2105,2105,2105,0
20231222,173400,549389825,2105,2105,2105,2105,0
20231222,173300,549389825,2105,2105,2105,2105,0
20231222,173200,549389825,2105,2105,2105,2105,0
20231222,173100,549389825,2105,2105,2105,2105,0
20231222,173000,549389825,2105,2105,2105,2105,0
20231222,172900,549389825,2105,2105,2105,2105,0
20231222,172800,549389825,2105,2105,2105,2105,0
20231222,172700,549389825,2105,2105,2105,2105,0
20231222,172600,549389825,2105,2105,2105,2105,0
20231222,172500,549389825,2105,2105,2105,2105,0
20231222,172400,549389825,2105,2105,2105,2105,0
20231222,172300,549389825,2105,2105,2105,2105,0
20231222,172200,549389825,2105,2105,2105,2105,0
20231222,172100,549389825,2105,2105,2105,2105,0
20231222,172000,549389825,2105,2105,2105,2105,0
20231222,171900,549389825,2105,2105,2105,2105,0
20231222,171800,549389825,2105,2105,2105,2105,0
20231222,171700,549389825,2105,2105,2105,2105,0
20231222,171600,549389825,2105,2105,2105,2105,0
20231222,171500,549389825,2105,2105,2105,2105,0
20231222,171400,549389825,2105,2105,2105,2105,0
20231222,171300,549389825,2105,2105,2105,2105,0
20231222,171200,549389825,2105,2105,2105,2105,0
20231222,171100,549389825,2105,2105,2105,2105,0
20231222,171000,549389825,2105,2105,2105,2105,3624
20231222,170900,549389825,2105,2105,2105,2105,0
20231222,170800,549389825,2105,2105,2105,2105,0
20231222,170700,549389825,2105,2105,2105,2105,0
20231222,170600,549389825,2105,2105,2105,2105,0
20231222,170500,549389825,2105,2105,2105,2105,0
20231222,170400,549389825,2105,2105,2105,2105,0
20231222,170300,549389825,2105,2105,2105,2105,0
20231222,170200,549389825,2105,2105,2105,2105,0
20231222,170100,549389825,2105,2105,2105,2105,0
20231222,170000,549389825,2105,2105,2105,2105,0
20231222,165900,549389825,2105,2105,2105,2105,0
20231222,165800,549389825,2105,2105,2105,2105,0
20231222,165700,549389825,2105,2105,2105,2105,0
20231222,165600,549389825,2105,2105,2105,2105,0
20231222,165500,549389825,2105,2105,2105,2105,0
20231222,165400,549389825,2105,2105,2105,2105,0
20231222,165300,549389825,2105,2105,2105,2105,0
20231222,165200,549389825,2105,2105,2105,2105,0
20231222,165100,549389825,2105,2105,2105,2105,0
20231222,165000,549389825,2105,2105,2105,2105,0
20231222,164900,549389825,2105,2105,2105,2105,0
20231222,164800,549389825,2105,2105,2105,2105,0
20231222,164700,549389825,2105,2105,2105,2105,0
20231222,164600,549389825,2105,2105,2105,2105,0
20231222,164500,549389825,2105,2105,2105,2105,0
20231222,164400,549389825,2105,2105,2105,2105,0
20231222,164300,549389825,2105,2105,2105,2105,0
20231222,164200,549389825,2105,2105,2105,2105,0
20231222,164100,549389825,2105,2105,2105,2105,0
20231222,164000,549389825,2105,2105,2105,2105,3624
20231222,163900,549389825,2105,2105,2105,2105,0
20231222,163800,549389825,2105,2105,2105,2105,0
20231222,163700,549389825,2105,2105,2105,2105,0
20231222,163600,549389825,2105,2105,2105,2105,0
20231222,163500,549389825,2105,2105,2105,2105,0
20231222,163400,549389825,2105,2105,2105,2105,0
20231222,163300,549389825,2105,2105,2105,2105,0
20231222,163200,549389825,2105,2105,2105,2105,0
20231222,163100,549389825,2105,2105,2105,2105,0
20231222,163000,549389825,2105,2105,2105,2105,0
20231222,162900,549389825,2105,2105,2105,2105,0
20231222,162800,549389825,2105,2105,2105,2105,0
20231222,162700,549389825,2105,2105,2105,2105,0
20231222,162600,549389825,2105,2105,2105,2105,0
20231222,162500,549389825,2105,2105,2105,2105,0
20231222,162400,549389825,2105,2105,2105,2105,0
20231222,162300,549389825,2105,2105,2105,2105,0
20231222,162200,549389825,2105,2105,2105,2105,0
20231222,162100,549389825,2105,2105,2105,2105,0
20231222,162000,549389825,2105,2105,2105,2105,0
20231222,161900,549389825,2105,2105,2105,2105,0
20231222,161800,549389825,2105,2105,2105,2105,0
20231222,161700,549389825,2105,2105,2105,2105,0
20231222,161600,549389825,2105,2105,2105,2105,0
20231222,161500,549389825,2105,2105,2105,2105,0
20231222,161400,549389825,2105,2105,2105,2105,0
20231222,161300,549389825,2105,2105,2105,2105,0
20231222,161200,549389825,2105,2105,2105,2105,0
20231222,161100,549389825,2105,2105,2105,2105,0
20231222,161000,549389825,2105,2105,2105,2105,3624
20231222,160900,549389825,2105,2105,2105,2105,0
20231222,160800,549389825,2105,2105,2105,2105,0
20231222,160700,549389825,2105,2105,2105,2105,0
20231222,160600,549389825,2105,2105,2105,2105,0
20231222,160500,549389825,2105,2105,2105,2105,0
20231222,160400,549389825,2105,2105,2105,2105,0
20231222,160300,549389825,2105,2105,2105,2105,0
20231222,160200,549389825,2105,2105,2105,2105,0
20231222,160100,549389825,2105,2105,2105,2105,0
20231222,160000,549389825,2105,2105,2105,2105,0
20231222,155900,549389825,2105,2105,2105,2105,0
20231222,155800,549389825,2105,2105,2105,2105,0
20231222,155700,549389825,2105,2105,2105,2105,0
20231222,155600,549389825,2105,2105,2105,2105,0
20231222,155500,549389825,2105,2105,2105,2105,0
20231222,155400,549389825,2105,2105,2105,2105,0
20231222,155300,549389825,2105,2105,2105,2105,0
20231222,155200,549389825,2105,2105,2105,2105,0
20231222,155100,549389825,2105,2105,2105,2105,0
20231222,155000,549389825,2105,2105,2105,2105,0
20231222,154900,549389825,2105,2105,2105,2105,0
20231222,154800,549389825,2105,2105,2105,2105,0
20231222,154700,549389825,2105,2105,2105,2105,0
20231222,154600,549389825,2105,2105,2105,2105,0
20231222,154500,549389825,2105,2105,2105,2105,0
20231222,154400,549389825,2105,2105,2105,2105,0
20231222,154300,549389825,2105,2105,2105,2105,0
20231222,154200,549389825,2105,2105,2105,2105,0
20231222,154100,549389825,2105,2105,2105,2105,0
20231222,154000,549389825,2105,2105,2105,2105,3624
20231222,153900,549389825,2105,2105,2105,2105,0
20231222,153800,549389825,2105,2105,2105,2105,0
20231222,153700,549389825,2105,2105,2105,2105,0
20231222,153600,549389825,2105,2105,2105,2105,0
20231222,153500,549389825,2105,2105,2105,2105,0
20231222,153400,549389825,2105,2105,2105,2105,0
20231222,153300,549389825,2105,2105,2105,2105,0
20231222,153200,549389825,2105,2105,2105,2105,0
20231222,153100,549389825,2105,2105,2105,2105,0
20231222,153000,549389825,2105,2105,2105,2105,3624
20231222,152900,541761305,2115,2115,2115,2115,0
20231222,152800,541761305,2115,2115,2115,2115,0
20231222,152700,541761305,2115,2115,2115,2115,0
20231222,152600,541761305,2115,2115,2115,2115,0
20231222,152500,541761305,2115,2115,2115,2115,0
20231222,152400,541761305,2115,2115,2115,2115,0
20231222,152300,541761305,2115,2115,2115,2115,0
20231222,152200,541761305,2115,2115,2115,2115,0
20231222,152100,541761305,2115,2115,2115,2115,0
20231222,152000,541761305,2115,2115,2115,2115,0
20231222,151900,541761305,2115,2120,2120,2100,1582
20231222,151800,538422995,2100,2110,2115,2100,2598
20231222,151700,532955135,2110,2110,2115,2110,1266
20231222,151600,530283850,2115,2110,2115,2110,5
20231222,151500,530273280,2105,2110,2110,2105,8500
20231222,151400,512344595,2110,2110,2110,2110,121
20231222,151300,512089285,2115,2115,2115,2115,0
20231222,151200,512089285,2115,2115,2115,2115,2000
20231222,151100,507859285,2110,2110,2110,2110,0
20231222,151000,507859285,2110,2110,2110,2110,234
20231222,150900,507365545,2115,2115,2115,2115,1
20231222,150800,507363430,2105,2115,2120,2105,4766
20231222,150700,497300165,2120,2115,2120,2110,2320
20231222,150600,492394950,2110,2120,2120,2110,11
20231222,150500,492371640,2120,2115,2125,2115,337
20231222,150400,491658870,2115,2115,2115,2115,118
20231222,150300,491409300,2110,2110,2110,2110,76
20231222,150200,491248940,2110,2115,2115,2110,31
20231222,150100,491183380,2115,2115,2115,2105,607
20231222,150000,489901765,2110,2105,2115,2105,7
20231222,145900,489886990,2110,2115,2115,2105,200
20231222,145800,489464495,2105,2115,2115,2100,45003
20231222,145700,394734255,2115,2120,2120,2115,515
20231222,145600,393644955,2115,2115,2115,2115,520
20231222,145500,392545155,2115,2120,2120,2115,2078
20231222,145400,388147205,2120,2120,2120,2120,50
20231222,145300,388041205,2120,2120,2120,2120,0
20231222,145200,388041205,2120,2120,2125,2120,2206
20231222,145100,383364460,2125,2125,2125,2120,867
20231222,145000,381522355,2125,2125,2125,2125,0
20231222,144900,381522355,2125,2130,2130,2125,51
20231222,144800,381413730,2125,2125,2130,2125,53
20231222,144700,381300855,2130,2130,2130,2130,1
20231222,144600,381298725,2125,2125,2125,2125,280
20231222,144500,380703725,2130,2130,2130,2130,1
20231222,144400,380701595,2120,2125,2125,2120,1970
20231222,144300,376524730,2125,2125,2125,2125,0
20231222,144200,376524730,2125,2130,2130,2125,420
20231222,144100,375631630,2130,2130,2130,2130,0
20231222,144000,375631630,2130,2125,2130,2125,146
20231222,143900,375320880,2135,2135,2135,2135,0
20231222,143800,375320880,2135,2135,2135,2135,1
20231222,143700,375318745,2125,2125,2125,2125,674
20231222,143600,373886495,2125,2120,2125,2120,3003
20231222,143500,367510120,2120,2130,2130,2120,251
20231222,143400,366977990,2120,2125,2125,2120,9100
20231222,143300,347650070,2130,2130,2130,2130,0
20231222,143200,347650070,2130,2140,2140,2130,11
20231222,143100,347626630,2125,2130,2130,2125,314
20231222,143000,346959060,2130,2130,2130,2130,33
20231222,142900,346888770,2130,2130,2130,2130,33
20231222,142800,346818480,2130,2130,2130,2130,10
20231222,142700,346797180,2130,2130,2130,2130,40
20231222,142600,346711980,2125,2125,2125,2125,0
20231222,142500,346711980,2125,2125,2125,2125,0
20231222,142400,346711980,2125,2125,2125,2125,45
20231222,142300,346616355,2125,2125,2125,2125,30
20231222,142200,346552605,2130,2130,2130,2130,1747
20231222,142100,342831495,2140,2140,2140,2140,1
20231222,142000,342829355,2130,2130,2130,2130,0
20231222,141900,342829355,2130,2130,2130,2130,2
20231222,141800,342825095,2125,2130,2130,2125,1470
20231222,141700,339695325,2145,2145,2145,2145,1
20231222,141600,339693180,2130,2130,2130,2130,3
20231222,141500,339686790,2130,2130,2130,2130,0
20231222,141400,339686790,2130,2130,2130,2130,0
20231222,141300,339686790,2130,2130,2130,2130,1000
20231222,141200,337556790,2135,2135,2135,2135,221
20231222,141100,337084955,2145,2145,2145,2135,205
20231222,141000,336647220,2145,2145,2145,2145,1
20231222,140900,336645075,2145,2145,2145,2145,1
20231222,140800,336642930,2145,2145,2145,2145,0
20231222,140700,336642930,2145,2145,2145,2145,1
20231222,140600,336640785,2130,2130,2130,2130,244
20231222,140500,336121065,2125,2130,2130,2125,257
20231222,140400,335573660,2130,2130,2130,2130,0
20231222,140300,335573660,2130,2145,2145,2130,503
20231222,140200,334494755,2145,2145,2145,2145,2
20231222,140100,334490465,2140,2140,2140,2140,7201
20231222,140000,319080325,2145,2145,2145,2145,0
20231222,135900,319080325,2145,2135,2145,2135,2822
20231222,135800,313043010,2135,2135,2135,2135,0
20231222,135700,313043010,2135,2135,2135,2135,1
20231222,135600,313040875,2135,2135,2135,2135,0
20231222,135500,313040875,2135,2135,2135,2135,0
20231222,135400,313040875,2135,2125,2135,2125,2
20231222,135300,313036615,2125,2125,2125,2125,35
20231222,135200,312962240,2125,2130,2130,2125,1000
20231222,135100,310837105,2130,2130,2130,2130,1000
20231222,135000,308707105,2135,2135,2135,2135,50
20231222,134900,308600355,2130,2130,2130,2130,1000
20231222,134800,306470355,2130,2130,2130,2130,0
20231222,134700,306470355,2130,2130,2130,2130,161
20231222,134600,306127425,2135,2135,2135,2135,599
20231222,134500,304848560,2135,2135,2135,2135,0
20231222,134400,304848560,2135,2135,2135,2135,0
20231222,134300,304848560,2135,2135,2135,2135,443
20231222,134200,303902755,2130,2130,2130,2130,0
20231222,134100,303902755,2130,2130,2130,2130,50
20231222,134000,303796255,2130,2130,2130,2130,47
20231222,133900,303696145,2130,2130,2130,2130,880
20231222,133800,301821745,2135,2135,2135,2135,50
20231222,133700,301714995,2130,2130,2130,2130,0
20231222,133600,301714995,2130,2130,2130,2130,230
20231222,133500,301225095,2145,2145,2145,2145,0
20231222,133400,301225095,2145,2145,2145,2145,0
20231222,133300,301225095,2145,2145,2145,2145,0
20231222,133200,301225095,2145,2145,2145,2145,0
20231222,133100,301225095,2145,2145,2145,2145,0
20231222,133000,301225095,2145,2145,2145,2145,0
20231222,132900,301225095,2145,2145,2145,2145,0
20231222,132800,301225095,2145,2145,2145,2145,47
20231222,132700,301124280,2145,2145,2145,2145,0
20231222,132600,301124280,2145,2145,2145,2145,0
20231222,132500,301124280,2145,2145,2145,2145,4
20231222,132400,301115700,2125,2125,2125,2125,0
20231222,132300,301115700,2125,2125,2125,2125,0
20231222,132200,301115700,2125,2125,2125,2125,0
20231222,132100,301115700,2125,2135,2135,2125,1139
20231222,132000,298688900,2145,2145,2145,2145,0
20231222,131900,298688900,2145,2145,2145,2145,128
20231222,131800,298414340,2145,2145,2145,2145,21
20231222,131700,298369295,2135,2135,2135,2135,0
20231222,131600,298369295,2135,2135,2135,2135,0
20231222,131500,298369295,2135,2135,2135,2135,50
20231222,131400,298262545,2135,2140,2140,2135,374
20231222,131300,297462235,2140,2140,2140,2140,0
20231222,131200,297462235,2140,2140,2140,2140,0
20231222,131100,297462235,2140,2140,2140,2130,117
20231222,131000,297212665,2140,2140,2140,2140,2
20231222,130900,297208385,2150,2150,2150,2150,0
20231222,130800,297208385,2150,2150,2150,2150,0
20231222,130700,297208385,2150,2150,2150,2150,0
20231222,130600,297208385,2150,2150,2150,2150,2
20231222,130500,297204085,2150,2145,2150,2145,800
20231222,130400,295484090,2145,2145,2145,2145,113
20231222,130300,295241705,2145,2145,2145,2145,3000
20231222,130200,288806705,2145,2145,2145,2145,0
20231222,130100,288806705,2145,2145,2145,2145,5
20231222,130000,288795980,2145,2145,2145,2145,0
20231222,125900,288795980,2145,2145,2145,2145,0
20231222,125800,288795980,2145,2145,2145,2145,0
20231222,125700,288795980,2145,2140,2145,2140,2000
20231222,125600,284514965,2135,2135,2135,2135,359
20231222,125500,283748500,2135,2130,2135,2130,3000
20231222,125400,277344945,2130,2125,2130,2125,126
20231222,125300,277077160,2120,2120,2120,2120,774
20231222,125200,275436280,2125,2125,2125,2125,911
20231222,125100,273500405,2130,2130,2130,2130,0
20231222,125000,273500405,2130,2125,2130,2125,3001
20231222,124900,267108505,2120,2125,2125,2120,421
20231222,124800,266215980,2125,2125,2125,2125,2
20231222,124700,266211730,2125,2125,2125,2125,149
20231222,124600,265895105,2125,2125,2125,2125,1
20231222,124500,265892980,2120,2120,2120,2120,3135
20231222,124400,259246780,2130,2130,2130,2130,4
20231222,124300,259238260,2125,2125,2125,2125,1367
20231222,124200,256333385,2125,2125,2125,2125,100
20231222,124100,256120885,2125,2125,2125,2125,0
20231222,124000,256120885,2125,2130,2130,2125,2641
20231222,123900,250508425,2130,2130,2130,2130,0
20231222,123800,250508425,2130,2130,2130,2130,0
20231222,123700,250508425,2130,2130,2130,2130,134
20231222,123600,250223005,2130,2135,2135,2130,101
20231222,123500,250007870,2125,2125,2125,2125,0
20231222,123400,250007870,2125,2125,2125,2125,0
20231222,123300,250007870,2125,2130,2130,2125,2216
20231222,123200,245295920,2130,2130,2130,2130,0
20231222,123100,245295920,2130,2130,2130,2130,1000
20231222,123000,243165920,2130,2135,2135,2130,2216
20231222,122900,238442005,2135,2135,2135,2135,0
20231222,122800,238442005,2135,2135,2135,2135,0
20231222,122700,238442005,2135,2135,2135,2135,0
20231222,122600,238442005,2135,2135,2135,2135,0
20231222,122500,238442005,2135,2135,2135,2135,0
20231222,122400,238442005,2135,2135,2135,2135,0
20231222,122300,238442005,2135,2135,2135,2135,1091
20231222,122200,236112720,2135,2135,2135,2135,1
20231222,122100,236110585,2145,2145,2145,2145,0
20231222,122000,236110585,2145,2145,2145,2145,0
20231222,121900,236110585,2145,2145,2145,2145,94
20231222,121800,235908955,2135,2135,2135,2135,0
20231222,121700,235908955,2135,2135,2135,2135,0
20231222,121600,235908955,2135,2135,2135,2135,0
20231222,121500,235908955,2135,2135,2135,2135,0
20231222,121400,235908955,2135,2135,2135,2135,0
20231222,121300,235908955,2135,2135,2135,2135,0
20231222,121200,235908955,2135,2135,2135,2135,1
20231222,121100,235906820,2135,2135,2135,2135,0
20231222,121000,235906820,2135,2135,2135,2135,757
20231222,120900,234290625,2135,2135,2135,2135,2
20231222,120800,234286355,2145,2145,2145,2145,0
20231222,120700,234286355,2145,2145,2145,2145,0
20231222,120600,234286355,2145,2145,2145,2145,26
20231222,120500,234230585,2145,2145,2145,2145,3
20231222,120400,234224150,2145,2145,2145,2145,0
20231222,120300,234224150,2145,2145,2145,2145,250
20231222,120200,233687900,2145,2145,2145,2145,0
20231222,120100,233687900,2145,2145,2145,2145,0
20231222,120000,233687900,2145,2145,2145,2145,0
20231222,115900,233687900,2145,2145,2145,2145,0
20231222,115800,233687900,2145,2145,2145,2145,9
20231222,115700,233668595,2130,2130,2130,2130,0
20231222,115600,233668595,2130,2130,2130,2130,11
20231222,115500,233645165,2130,2135,2135,2130,1368
20231222,115400,230727550,2140,2140,2140,2140,29
20231222,115300,230665490,2145,2145,2145,2145,0
20231222,115200,230665490,2145,2145,2145,2145,1
20231222,115100,230663345,2145,2145,2145,2145,1078
20231222,115000,228351035,2145,2145,2145,2145,2
20231222,114900,228346745,2140,2140,2140,2140,0
20231222,114800,228346745,2140,2140,2140,2140,0
20231222,114700,228346745,2140,2140,2140,2140,256
20231222,114600,227798905,2140,2140,2140,2140,1
20231222,114500,227796765,2135,2135,2135,2135,0
20231222,114400,227796765,2135,2135,2135,2135,0
20231222,114300,227796765,2135,2135,2135,2135,105
20231222,114200,227572590,2140,2140,2140,2140,3
20231222,114100,227566170,2140,2140,2140,2140,47
20231222,114000,227465590,2140,2140,2140,2140,0
20231222,113900,227465590,2140,2140,2140,2140,0
20231222,113800,227465590,2140,2140,2140,2140,215
20231222,113700,227005490,2135,2135,2135,2135,63
20231222,113600,226870985,2125,2125,2125,2125,0
20231222,113500,226870985,2125,2125,2125,2125,0
20231222,113400,226870985,2125,2125,2125,2125,0
20231222,113300,226870985,2125,2125,2125,2125,0
20231222,113200,226870985,2125,2130,2130,2125,2500
20231222,113100,221557480,2135,2130,2135,2125,2597
20231222,113000,216029550,2135,2135,2135,2135,980
20231222,112900,213937250,2135,2135,2135,2135,200
20231222,112800,213510250,2135,2135,2135,2135,0
20231222,112700,213510250,2135,2135,2135,2135,257
20231222,112600,212961555,2135,2135,2135,2135,500
20231222,112500,211894055,2135,2135,2135,2135,46
20231222,112400,211795845,2135,2135,2135,2135,0
20231222,112300,211795845,2135,2135,2135,2135,0
20231222,112200,211795845,2135,2140,2140,2130,8652
20231222,112100,193347895,2140,2140,2140,2140,1356
20231222,112000,190446055,2140,2145,2145,2140,1000
20231222,111900,188306005,2145,2145,2145,2145,0
20231222,111800,188306005,2145,2145,2145,2145,289
20231222,111700,187686100,2150,2150,2150,2150,0
20231222,111600,187686100,2150,2150,2150,2150,11
20231222,111500,187662450,2145,2145,2145,2145,0
20231222,111400,187662450,2145,2150,2150,2145,1500
20231222,111300,184443130,2150,2150,2150,2150,0
20231222,111200,184443130,2150,2150,2150,2150,0
20231222,111100,184443130,2150,2150,2150,2150,0
20231222,111000,184443130,2150,2150,2150,2150,500
20231222,110900,183368130,2145,2145,2145,2145,0
20231222,110800,183368130,2145,2150,2150,2145,179
20231222,110700,182984160,2150,2150,2150,2150,0
20231222,110600,182984160,2150,2150,2150,2150,0
20231222,110500,182984160,2150,2150,2150,2150,0
20231222,110400,182984160,2150,2150,2150,2150,0
20231222,110300,182984160,2150,2150,2150,2150,0
20231222,110200,182984160,2150,2150,2150,2150,0
20231222,110100,182984160,2150,2150,2150,2150,0
20231222,110000,182984160,2150,2150,2150,2150,0
20231222,105900,182984160,2150,2150,2150,2150,0
20231222,105800,182984160,2150,2150,2150,2150,625
20231222,105700,181640410,2145,2145,2145,2145,0
20231222,105600,181640410,2145,2145,2145,2145,0
20231222,105500,181640410,2145,2145,2145,2145,116
20231222,105400,181391590,2140,2140,2140,2140,10
20231222,105300,181370190,2140,2140,2140,2140,0
20231222,105200,181370190,2140,2140,2140,2140,0
20231222,105100,181370190,2140,2140,2140,2140,1
20231222,105000,181368050,2145,2145,2145,2145,550
20231222,104900,180188300,2145,2145,2145,2145,0
20231222,104800,180188300,2145,2145,2145,2145,0
20231222,104700,180188300,2145,2145,2145,2145,10
20231222,104600,180166850,2145,2145,2145,2145,0
20231222,104500,180166850,2145,2145,2145,2145,15
20231222,104400,180134675,2145,2145,2145,2145,0
20231222,104300,180134675,2145,2145,2145,2145,1
20231222,104200,180132530,2135,2135,2135,2135,0
20231222,104100,180132530,2135,2135,2135,2135,0
20231222,104000,180132530,2135,2145,2145,2135,850
20231222,103900,178314530,2145,2140,2145,2140,47
20231222,103800,178213910,2140,2140,2140,2140,262
20231222,103700,177653230,2135,2135,2140,2135,1332
20231222,103600,174804410,2135,2135,2135,2135,0
20231222,103500,174804410,2135,2135,2135,2135,0
20231222,103400,174804410,2135,2135,2135,2135,100
20231222,103300,174590910,2135,2135,2135,2135,1023
20231222,103200,172406805,2135,2135,2135,2135,528
20231222,103100,171279525,2140,2140,2140,2140,10
20231222,103000,171258125,2140,2140,2140,2140,0
20231222,102900,171258125,2140,2140,2140,2140,1916
20231222,102800,167157885,2140,2145,2145,2140,764
20231222,102700,165520425,2145,2140,2145,2140,35
20231222,102600,165445500,2140,2140,2140,2140,0
20231222,102500,165445500,2140,2140,2140,2140,0
20231222,102400,165445500,2140,2140,2140,2140,0
20231222,102300,165445500,2140,2140,2140,2140,50
20231222,102200,165338500,2140,2140,2140,2140,0
20231222,102100,165338500,2140,2140,2140,2140,200
20231222,102000,164910500,2140,2140,2140,2140,2002
20231222,101900,160626220,2140,2150,2150,2140,101
20231222,101800,160410070,2150,2150,2150,2150,0
20231222,101700,160410070,2150,2140,2150,2140,990
20231222,101600,158290470,2140,2140,2140,2140,0
20231222,101500,158290470,2140,2140,2140,2140,0
20231222,101400,158290470,2140,2140,2140,2140,100
20231222,101300,158076470,2140,2140,2140,2140,158
20231222,101200,157738350,2140,2140,2140,2140,521
20231222,101100,156623410,2140,2140,2140,2140,576
20231222,101000,155390770,2140,2140,2140,2140,0
20231222,100900,155390770,2140,2145,2145,2140,100
20231222,100800,155176765,2140,2140,2140,2140,0
20231222,100700,155176765,2140,2140,2140,2140,0
20231222,100600,155176765,2140,2155,2155,2140,1005
20231222,100500,153025990,2155,2155,2155,2155,65
20231222,100400,152885915,2155,2140,2155,2135,1269
20231222,100300,150176480,2140,2140,2140,2140,746
20231222,100200,148580040,2140,2140,2140,2140,1075
20231222,100100,146279540,2155,2140,2155,2140,149
20231222,100000,145960515,2145,2145,2145,2145,262
20231222,095900,145398525,2145,2145,2145,2145,0
20231222,095800,145398525,2145,2150,2150,2145,61
20231222,095700,145267475,2155,2155,2155,2155,2
20231222,095600,145263165,2155,2145,2155,2145,102
20231222,095500,145043795,2145,2145,2145,2145,7
20231222,095400,145028780,2135,2140,2140,2135,500
20231222,095300,143961230,2140,2135,2140,2135,2578
20231222,095200,138456010,2135,2140,2140,2135,2715
20231222,095100,132658925,2140,2140,2140,2140,788
20231222,095000,130972605,2145,2145,2145,2145,484
20231222,094900,129934425,2145,2150,2150,2145,817
20231222,094800,128180625,2150,2150,2150,2150,2157
20231222,094700,123543075,2150,2150,2150,2150,72
20231222,094600,123388275,2150,2150,2150,2150,5
20231222,094500,123377525,2150,2150,2150,2150,10
20231222,094400,123356025,2150,2150,2150,2150,50
20231222,094300,123248525,2150,2150,2150,2150,10
20231222,094200,123227025,2150,2150,2150,2150,165
20231222,094100,122872275,2150,2170,2170,2150,381
20231222,094000,122051305,2175,2145,2180,2145,20781
20231222,093900,76893490,2145,2145,2145,2145,69
20231222,093800,76745485,2145,2145,2145,2145,22
20231222,093700,76698295,2145,2145,2145,2145,100
20231222,093600,76483795,2135,2135,2135,2135,0
20231222,093500,76483795,2135,2135,2135,2135,0
20231222,093400,76483795,2135,2145,2145,2135,1152
20231222,093300,74022450,2145,2135,2145,2135,3
20231222,093200,74016025,2145,2145,2145,2145,0
20231222,093100,74016025,2145,2140,2145,2135,857
20231222,093000,72182360,2140,2145,2145,2140,143
20231222,092900,71876325,2145,2145,2145,2145,0
20231222,092800,71876325,2145,2145,2145,2145,466
20231222,092700,70876755,2145,2145,2145,2145,2182
20231222,092600,66196365,2145,2145,2145,2145,268
20231222,092500,65621505,2145,2145,2145,2145,0
20231222,092400,65621505,2145,2145,2145,2145,675
20231222,092300,64173630,2145,2145,2145,2145,200
20231222,092200,63744630,2145,2145,2145,2145,100
20231222,092100,63530130,2135,2145,2145,2125,5228
20231222,092000,52372145,2150,2150,2150,2150,500
20231222,091900,51297145,2150,2150,2150,2150,0
20231222,091800,51297145,2150,2150,2150,2150,0
20231222,091700,51297145,2150,2155,2155,2150,2036
20231222,091600,46919110,2160,2160,2160,2160,1
20231222,091500,46916950,2160,2150,2160,2150,1715
20231222,091400,43229190,2150,2170,2170,2150,3682
20231222,091300,35272975,2180,2180,2180,2180,1
20231222,091200,35270795,2170,2170,2180,2170,1186
20231222,091100,32697165,2180,2170,2180,2170,12
20231222,091000,32671115,2180,2170,2180,2170,185
20231222,090900,32269640,2170,2180,2180,2170,187
20231222,090800,31863050,2170,2180,2180,2170,1747
20231222,090700,28061585,2180,2180,2180,2180,886
20231222,090600,26130105,2180,2205,2205,2180,805
20231222,090500,24373280,2205,2185,2205,2180,2024
20231222,090400,19943055,2185,2205,2205,2185,6904
20231222,090300,4826545,2205,2205,2205,2205,9
20231222,090200,4806700,2205,2205,2205,2205,28
20231222,090100,4744960,2190,2200,2200,2190,972
20231222,090000,2615805,2205,2200,2205,2200,1189