KissMeData/115530/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,201000,26757943,342,342,342,342,3413
20231221,200900,26757943,342,342,342,342,0
20231221,200800,26757943,342,342,342,342,0
20231221,200700,26757943,342,342,342,342,0
20231221,200600,26757943,342,342,342,342,0
20231221,200500,26757943,342,342,342,342,0
20231221,200400,26757943,342,342,342,342,0
20231221,200300,26757943,342,342,342,342,0
20231221,200200,26757943,342,342,342,342,0
20231221,200100,26757943,342,342,342,342,0
20231221,200000,26757943,342,342,342,342,0
20231221,195900,26757943,342,342,342,342,0
20231221,195800,26757943,342,342,342,342,0
20231221,195700,26757943,342,342,342,342,0
20231221,195600,26757943,342,342,342,342,0
20231221,195500,26757943,342,342,342,342,0
20231221,195400,26757943,342,342,342,342,0
20231221,195300,26757943,342,342,342,342,0
20231221,195200,26757943,342,342,342,342,0
20231221,195100,26757943,342,342,342,342,0
20231221,195000,26757943,342,342,342,342,0
20231221,194900,26757943,342,342,342,342,0
20231221,194800,26757943,342,342,342,342,0
20231221,194700,26757943,342,342,342,342,0
20231221,194600,26757943,342,342,342,342,0
20231221,194500,26757943,342,342,342,342,0
20231221,194400,26757943,342,342,342,342,0
20231221,194300,26757943,342,342,342,342,0
20231221,194200,26757943,342,342,342,342,0
20231221,194100,26757943,342,342,342,342,0
20231221,194000,26757943,342,342,342,342,3413
20231221,193900,26757943,342,342,342,342,0
20231221,193800,26757943,342,342,342,342,0
20231221,193700,26757943,342,342,342,342,0
20231221,193600,26757943,342,342,342,342,0
20231221,193500,26757943,342,342,342,342,0
20231221,193400,26757943,342,342,342,342,0
20231221,193300,26757943,342,342,342,342,0
20231221,193200,26757943,342,342,342,342,0
20231221,193100,26757943,342,342,342,342,0
20231221,193000,26757943,342,342,342,342,0
20231221,192900,26757943,342,342,342,342,0
20231221,192800,26757943,342,342,342,342,0
20231221,192700,26757943,342,342,342,342,0
20231221,192600,26757943,342,342,342,342,0
20231221,192500,26757943,342,342,342,342,0
20231221,192400,26757943,342,342,342,342,0
20231221,192300,26757943,342,342,342,342,0
20231221,192200,26757943,342,342,342,342,0
20231221,192100,26757943,342,342,342,342,0
20231221,192000,26757943,342,342,342,342,0
20231221,191900,26757943,342,342,342,342,0
20231221,191800,26757943,342,342,342,342,0
20231221,191700,26757943,342,342,342,342,0
20231221,191600,26757943,342,342,342,342,0
20231221,191500,26757943,342,342,342,342,0
20231221,191400,26757943,342,342,342,342,0
20231221,191300,26757943,342,342,342,342,0
20231221,191200,26757943,342,342,342,342,0
20231221,191100,26757943,342,342,342,342,0
20231221,191000,26757943,342,342,342,342,3413
20231221,190900,26757943,342,342,342,342,0
20231221,190800,26757943,342,342,342,342,0
20231221,190700,26757943,342,342,342,342,0
20231221,190600,26757943,342,342,342,342,0
20231221,190500,26757943,342,342,342,342,0
20231221,190400,26757943,342,342,342,342,0
20231221,190300,26757943,342,342,342,342,0
20231221,190200,26757943,342,342,342,342,0
20231221,190100,26757943,342,342,342,342,0
20231221,190000,26757943,342,342,342,342,0
20231221,185900,26757943,342,342,342,342,0
20231221,185800,26757943,342,342,342,342,0
20231221,185700,26757943,342,342,342,342,0
20231221,185600,26757943,342,342,342,342,0
20231221,185500,26757943,342,342,342,342,0
20231221,185400,26757943,342,342,342,342,0
20231221,185300,26757943,342,342,342,342,0
20231221,185200,26757943,342,342,342,342,0
20231221,185100,26757943,342,342,342,342,0
20231221,185000,26757943,342,342,342,342,0
20231221,184900,26757943,342,342,342,342,0
20231221,184800,26757943,342,342,342,342,0
20231221,184700,26757943,342,342,342,342,0
20231221,184600,26757943,342,342,342,342,0
20231221,184500,26757943,342,342,342,342,0
20231221,184400,26757943,342,342,342,342,0
20231221,184300,26757943,342,342,342,342,0
20231221,184200,26757943,342,342,342,342,0
20231221,184100,26757943,342,342,342,342,0
20231221,184000,26757943,342,342,342,342,3413
20231221,183900,26757943,342,342,342,342,0
20231221,183800,26757943,342,342,342,342,0
20231221,183700,26757943,342,342,342,342,0
20231221,183600,26757943,342,342,342,342,0
20231221,183500,26757943,342,342,342,342,0
20231221,183400,26757943,342,342,342,342,0
20231221,183300,26757943,342,342,342,342,0
20231221,183200,26757943,342,342,342,342,0
20231221,183100,26757943,342,342,342,342,0
20231221,183000,26757943,342,342,342,342,0
20231221,182900,26757943,342,342,342,342,0
20231221,182800,26757943,342,342,342,342,0
20231221,182700,26757943,342,342,342,342,0
20231221,182600,26757943,342,342,342,342,0
20231221,182500,26757943,342,342,342,342,0
20231221,182400,26757943,342,342,342,342,0
20231221,182300,26757943,342,342,342,342,0
20231221,182200,26757943,342,342,342,342,0
20231221,182100,26757943,342,342,342,342,0
20231221,182000,26757943,342,342,342,342,0
20231221,181900,26757943,342,342,342,342,0
20231221,181800,26757943,342,342,342,342,0
20231221,181700,26757943,342,342,342,342,0
20231221,181600,26757943,342,342,342,342,0
20231221,181500,26757943,342,342,342,342,0
20231221,181400,26757943,342,342,342,342,0
20231221,181300,26757943,342,342,342,342,0
20231221,181200,26757943,342,342,342,342,0
20231221,181100,26757943,342,342,342,342,0
20231221,181000,26757943,342,342,342,342,3413
20231221,180900,26757943,342,342,342,342,0
20231221,180800,26757943,342,342,342,342,0
20231221,180700,26757943,342,342,342,342,0
20231221,180600,26757943,342,342,342,342,0
20231221,180500,26757943,342,342,342,342,0
20231221,180400,26757943,342,342,342,342,0
20231221,180300,26757943,342,342,342,342,0
20231221,180200,26757943,342,342,342,342,0
20231221,180100,26757943,342,342,342,342,0
20231221,180000,26757943,342,342,342,342,0
20231221,175900,26757943,342,342,342,342,0
20231221,175800,26757943,342,342,342,342,0
20231221,175700,26757943,342,342,342,342,0
20231221,175600,26757943,342,342,342,342,0
20231221,175500,26757943,342,342,342,342,0
20231221,175400,26757943,342,342,342,342,0
20231221,175300,26757943,342,342,342,342,0
20231221,175200,26757943,342,342,342,342,0
20231221,175100,26757943,342,342,342,342,0
20231221,175000,26757943,342,342,342,342,0
20231221,174900,26757943,342,342,342,342,0
20231221,174800,26757943,342,342,342,342,0
20231221,174700,26757943,342,342,342,342,0
20231221,174600,26757943,342,342,342,342,0
20231221,174500,26757943,342,342,342,342,0
20231221,174400,26757943,342,342,342,342,0
20231221,174300,26757943,342,342,342,342,0
20231221,174200,26757943,342,342,342,342,0
20231221,174100,26757943,342,342,342,342,0
20231221,174000,26757943,342,342,342,342,3413
20231221,173900,26757943,342,342,342,342,0
20231221,173800,26757943,342,342,342,342,0
20231221,173700,26757943,342,342,342,342,0
20231221,173600,26757943,342,342,342,342,0
20231221,173500,26757943,342,342,342,342,0
20231221,173400,26757943,342,342,342,342,0
20231221,173300,26757943,342,342,342,342,0
20231221,173200,26757943,342,342,342,342,0
20231221,173100,26757943,342,342,342,342,0
20231221,173000,26757943,342,342,342,342,0
20231221,172900,26757943,342,342,342,342,0
20231221,172800,26757943,342,342,342,342,0
20231221,172700,26757943,342,342,342,342,0
20231221,172600,26757943,342,342,342,342,0
20231221,172500,26757943,342,342,342,342,0
20231221,172400,26757943,342,342,342,342,0
20231221,172300,26757943,342,342,342,342,0
20231221,172200,26757943,342,342,342,342,0
20231221,172100,26757943,342,342,342,342,0
20231221,172000,26757943,342,342,342,342,0
20231221,171900,26757943,342,342,342,342,0
20231221,171800,26757943,342,342,342,342,0
20231221,171700,26757943,342,342,342,342,0
20231221,171600,26757943,342,342,342,342,0
20231221,171500,26757943,342,342,342,342,0
20231221,171400,26757943,342,342,342,342,0
20231221,171300,26757943,342,342,342,342,0
20231221,171200,26757943,342,342,342,342,0
20231221,171100,26757943,342,342,342,342,0
20231221,171000,26757943,342,342,342,342,3413
20231221,170900,26757943,342,342,342,342,0
20231221,170800,26757943,342,342,342,342,0
20231221,170700,26757943,342,342,342,342,0
20231221,170600,26757943,342,342,342,342,0
20231221,170500,26757943,342,342,342,342,0
20231221,170400,26757943,342,342,342,342,0
20231221,170300,26757943,342,342,342,342,0
20231221,170200,26757943,342,342,342,342,0
20231221,170100,26757943,342,342,342,342,0
20231221,170000,26757943,342,342,342,342,0
20231221,165900,26757943,342,342,342,342,0
20231221,165800,26757943,342,342,342,342,0
20231221,165700,26757943,342,342,342,342,0
20231221,165600,26757943,342,342,342,342,0
20231221,165500,26757943,342,342,342,342,0
20231221,165400,26757943,342,342,342,342,0
20231221,165300,26757943,342,342,342,342,0
20231221,165200,26757943,342,342,342,342,0
20231221,165100,26757943,342,342,342,342,0
20231221,165000,26757943,342,342,342,342,0
20231221,164900,26757943,342,342,342,342,0
20231221,164800,26757943,342,342,342,342,0
20231221,164700,26757943,342,342,342,342,0
20231221,164600,26757943,342,342,342,342,0
20231221,164500,26757943,342,342,342,342,0
20231221,164400,26757943,342,342,342,342,0
20231221,164300,26757943,342,342,342,342,0
20231221,164200,26757943,342,342,342,342,0
20231221,164100,26757943,342,342,342,342,0
20231221,164000,26757943,342,342,342,342,3413
20231221,163900,26757943,342,342,342,342,0
20231221,163800,26757943,342,342,342,342,0
20231221,163700,26757943,342,342,342,342,0
20231221,163600,26757943,342,342,342,342,0
20231221,163500,26757943,342,342,342,342,0
20231221,163400,26757943,342,342,342,342,0
20231221,163300,26757943,342,342,342,342,0
20231221,163200,26757943,342,342,342,342,0
20231221,163100,26757943,342,342,342,342,0
20231221,163000,26757943,342,342,342,342,0
20231221,162900,26757943,342,342,342,342,0
20231221,162800,26757943,342,342,342,342,0
20231221,162700,26757943,342,342,342,342,0
20231221,162600,26757943,342,342,342,342,0
20231221,162500,26757943,342,342,342,342,0
20231221,162400,26757943,342,342,342,342,0
20231221,162300,26757943,342,342,342,342,0
20231221,162200,26757943,342,342,342,342,0
20231221,162100,26757943,342,342,342,342,0
20231221,162000,26757943,342,342,342,342,0
20231221,161900,26757943,342,342,342,342,0
20231221,161800,26757943,342,342,342,342,0
20231221,161700,26757943,342,342,342,342,0
20231221,161600,26757943,342,342,342,342,0
20231221,161500,26757943,342,342,342,342,0
20231221,161400,26757943,342,342,342,342,0
20231221,161300,26757943,342,342,342,342,0
20231221,161200,26757943,342,342,342,342,0
20231221,161100,26757943,342,342,342,342,0
20231221,161000,26757943,342,342,342,342,3413
20231221,160900,26757943,342,342,342,342,0
20231221,160800,26757943,342,342,342,342,0
20231221,160700,26757943,342,342,342,342,0
20231221,160600,26757943,342,342,342,342,0
20231221,160500,26757943,342,342,342,342,0
20231221,160400,26757943,342,342,342,342,0
20231221,160300,26757943,342,342,342,342,0
20231221,160200,26757943,342,342,342,342,0
20231221,160100,26757943,342,342,342,342,0
20231221,160000,26757943,342,342,342,342,0
20231221,155900,26757943,342,342,342,342,0
20231221,155800,26757943,342,342,342,342,0
20231221,155700,26757943,342,342,342,342,0
20231221,155600,26757943,342,342,342,342,0
20231221,155500,26757943,342,342,342,342,0
20231221,155400,26757943,342,342,342,342,0
20231221,155300,26757943,342,342,342,342,0
20231221,155200,26757943,342,342,342,342,0
20231221,155100,26757943,342,342,342,342,0
20231221,155000,26757943,342,342,342,342,0
20231221,154900,26757943,342,342,342,342,0
20231221,154800,26757943,342,342,342,342,0
20231221,154700,26757943,342,342,342,342,0
20231221,154600,26757943,342,342,342,342,0
20231221,154500,26757943,342,342,342,342,0
20231221,154400,26757943,342,342,342,342,0
20231221,154300,26757943,342,342,342,342,0
20231221,154200,26757943,342,342,342,342,0
20231221,154100,26757943,342,342,342,342,0
20231221,154000,26757943,342,342,342,342,3413
20231221,153900,26757943,342,342,342,342,0
20231221,153800,26757943,342,342,342,342,0
20231221,153700,26757943,342,342,342,342,0
20231221,153600,26757943,342,342,342,342,0
20231221,153500,26757943,342,342,342,342,0
20231221,153400,26757943,342,342,342,342,0
20231221,153300,26757943,342,342,342,342,0
20231221,153200,26757943,342,342,342,342,0
20231221,153100,26757943,342,342,342,342,0
20231221,153000,26757943,342,342,342,342,3413
20231221,152900,25590697,343,343,343,343,0
20231221,152800,25590697,343,343,343,343,0
20231221,152700,25590697,343,343,343,343,0
20231221,152600,25590697,343,343,343,343,0
20231221,152500,25590697,343,343,343,343,0
20231221,152400,25590697,343,343,343,343,0
20231221,152300,25590697,343,343,343,343,0
20231221,152200,25590697,343,343,343,343,0
20231221,152100,25590697,343,343,343,343,0
20231221,152000,25590697,343,343,343,343,0
20231221,151900,25590697,343,342,343,342,2020
20231221,151800,24899823,341,341,341,341,0
20231221,151700,24899823,341,341,341,341,529
20231221,151600,24719434,341,341,341,341,215
20231221,151500,24646119,341,341,341,341,0
20231221,151400,24646119,341,341,341,341,0
20231221,151300,24646119,341,341,341,341,1
20231221,151200,24645778,341,341,341,341,1916
20231221,151100,23992422,342,341,342,341,8
20231221,151000,23989693,341,341,341,341,1307
20231221,150900,23544006,342,342,342,342,0
20231221,150800,23544006,342,342,342,342,90
20231221,150700,23513226,342,342,342,342,0
20231221,150600,23513226,342,342,342,342,0
20231221,150500,23513226,342,342,342,342,0
20231221,150400,23513226,342,342,342,342,200
20231221,150300,23444826,343,343,343,343,0
20231221,150200,23444826,343,343,343,343,0
20231221,150100,23444826,343,343,343,343,0
20231221,150000,23444826,343,343,343,343,0
20231221,145900,23444826,343,343,343,343,0
20231221,145800,23444826,343,343,343,343,0
20231221,145700,23444826,343,343,343,343,0
20231221,145600,23444826,343,343,343,343,500
20231221,145500,23273326,344,344,344,344,325
20231221,145400,23161526,344,344,344,344,0
20231221,145300,23161526,344,344,344,344,36
20231221,145200,23149142,344,344,344,343,1455
20231221,145100,22648748,344,343,344,343,2340
20231221,145000,21845750,343,341,344,340,2105
20231221,144900,21125511,341,340,341,340,148
20231221,144800,21075141,340,340,340,340,60
20231221,144700,21054741,340,340,340,340,1
20231221,144600,21054401,340,340,340,340,98
20231221,144500,21021081,340,340,340,340,832
20231221,144400,20738201,341,341,341,341,0
20231221,144300,20738201,341,341,341,341,0
20231221,144200,20738201,341,341,341,341,0
20231221,144100,20738201,341,341,341,341,0
20231221,144000,20738201,341,341,341,341,0
20231221,143900,20738201,341,341,341,341,1
20231221,143800,20737860,341,341,341,341,0
20231221,143700,20737860,341,341,341,341,0
20231221,143600,20737860,341,341,341,341,0
20231221,143500,20737860,341,341,341,341,0
20231221,143400,20737860,341,341,341,341,0
20231221,143300,20737860,341,341,341,341,0
20231221,143200,20737860,341,341,341,341,0
20231221,143100,20737860,341,341,341,341,101
20231221,143000,20703419,341,341,341,341,0
20231221,142900,20703419,341,341,341,341,0
20231221,142800,20703419,341,341,341,341,37
20231221,142700,20690802,341,341,341,341,0
20231221,142600,20690802,341,341,341,341,3
20231221,142500,20689779,341,341,341,341,105
20231221,142400,20653974,341,341,341,341,0
20231221,142300,20653974,341,341,341,341,105
20231221,142200,20618169,341,341,341,341,0
20231221,142100,20618169,341,341,341,341,0
20231221,142000,20618169,341,341,341,341,0
20231221,141900,20618169,341,341,341,341,192
20231221,141800,20552697,341,341,341,341,0
20231221,141700,20552697,341,341,341,341,0
20231221,141600,20552697,341,341,341,341,112
20231221,141500,20514505,341,341,341,341,0
20231221,141400,20514505,341,341,341,341,305
20231221,141300,20410500,341,341,341,341,0
20231221,141200,20410500,341,341,341,341,0
20231221,141100,20410500,341,341,341,341,0
20231221,141000,20410500,341,341,341,341,0
20231221,140900,20410500,341,341,341,341,0
20231221,140800,20410500,341,341,341,341,0
20231221,140700,20410500,341,341,341,341,0
20231221,140600,20410500,341,341,341,341,1000
20231221,140500,20069500,341,341,341,341,0
20231221,140400,20069500,341,341,341,341,0
20231221,140300,20069500,341,341,341,341,0
20231221,140200,20069500,341,341,341,341,0
20231221,140100,20069500,341,341,341,341,200
20231221,140000,20001300,341,341,341,341,189
20231221,135900,19936851,341,341,341,341,11
20231221,135800,19933100,342,340,342,340,249
20231221,135700,19848232,340,340,340,340,49
20231221,135600,19831572,341,341,341,341,20
20231221,135500,19824752,341,341,341,341,17
20231221,135400,19818955,341,341,341,341,84
20231221,135300,19790311,341,341,341,341,99
20231221,135200,19756552,341,341,341,341,2000
20231221,135100,19074552,341,341,341,341,0
20231221,135000,19074552,341,341,341,341,402
20231221,134900,18937470,341,341,341,341,2257
20231221,134800,18167833,341,342,342,341,2174
20231221,134700,17425399,342,342,342,342,0
20231221,134600,17425399,342,342,342,342,0
20231221,134500,17425399,342,342,342,342,0
20231221,134400,17425399,342,342,342,342,2
20231221,134300,17424715,342,342,342,342,0
20231221,134200,17424715,342,342,342,342,0
20231221,134100,17424715,342,342,342,342,2
20231221,134000,17424031,342,342,342,342,0
20231221,133900,17424031,342,342,342,342,0
20231221,133800,17424031,342,342,342,342,66
20231221,133700,17401459,341,341,341,341,99
20231221,133600,17367700,341,341,341,341,0
20231221,133500,17367700,341,341,341,341,0
20231221,133400,17367700,341,341,341,341,99
20231221,133300,17333941,341,341,341,341,0
20231221,133200,17333941,341,341,341,341,0
20231221,133100,17333941,341,341,341,341,99
20231221,133000,17300182,341,341,341,341,0
20231221,132900,17300182,341,341,341,341,0
20231221,132800,17300182,341,341,341,341,99
20231221,132700,17266423,341,341,341,341,0
20231221,132600,17266423,341,341,341,341,0
20231221,132500,17266423,341,341,341,341,99
20231221,132400,17232664,341,341,341,341,0
20231221,132300,17232664,341,341,341,341,0
20231221,132200,17232664,341,341,341,341,99
20231221,132100,17198905,341,341,341,341,0
20231221,132000,17198905,341,341,341,341,0
20231221,131900,17198905,341,341,341,341,99
20231221,131800,17165146,341,341,341,341,0
20231221,131700,17165146,341,342,342,341,288
20231221,131600,17066750,342,342,342,342,99
20231221,131500,17032892,342,342,342,342,0
20231221,131400,17032892,342,342,342,342,0
20231221,131300,17032892,342,342,342,342,99
20231221,131200,16999034,342,342,342,342,0
20231221,131100,16999034,342,342,342,342,198
20231221,131000,16931318,341,341,341,341,99
20231221,130900,16897559,341,341,341,341,205
20231221,130800,16827654,341,341,341,341,0
20231221,130700,16827654,341,341,341,341,0
20231221,130600,16827654,341,341,341,341,0
20231221,130500,16827654,341,341,341,341,0
20231221,130400,16827654,341,341,341,341,0
20231221,130300,16827654,341,341,341,341,0
20231221,130200,16827654,341,341,341,341,0
20231221,130100,16827654,341,341,341,341,1474
20231221,130000,16325020,341,341,341,341,171
20231221,125900,16266709,342,342,342,342,0
20231221,125800,16266709,342,342,342,342,0
20231221,125700,16266709,342,342,342,342,0
20231221,125600,16266709,342,342,342,342,0
20231221,125500,16266709,342,342,342,342,0
20231221,125400,16266709,342,342,342,342,742
20231221,125300,16012945,342,342,342,342,1900
20231221,125200,15363145,344,344,344,344,0
20231221,125100,15363145,344,344,344,344,0
20231221,125000,15363145,344,344,344,344,0
20231221,124900,15363145,344,344,344,344,5
20231221,124800,15361425,345,345,345,345,0
20231221,124700,15361425,345,345,345,345,0
20231221,124600,15361425,345,345,345,345,0
20231221,124500,15361425,345,345,345,345,0
20231221,124400,15361425,345,345,345,345,0
20231221,124300,15361425,345,343,345,343,2100
20231221,124200,14637123,343,344,344,343,2130
20231221,124100,13905403,346,346,346,346,0
20231221,124000,13905403,346,346,346,346,0
20231221,123900,13905403,346,346,346,346,0
20231221,123800,13905403,346,346,346,346,0
20231221,123700,13905403,346,346,346,346,0
20231221,123600,13905403,346,346,346,346,0
20231221,123500,13905403,346,346,346,346,0
20231221,123400,13905403,346,346,346,346,0
20231221,123300,13905403,346,346,346,346,0
20231221,123200,13905403,346,346,346,346,0
20231221,123100,13905403,346,346,346,346,0
20231221,123000,13905403,346,346,346,346,0
20231221,122900,13905403,346,346,346,346,15
20231221,122800,13900213,346,346,346,346,0
20231221,122700,13900213,346,346,346,346,0
20231221,122600,13900213,346,346,346,346,0
20231221,122500,13900213,346,346,346,346,0
20231221,122400,13900213,346,346,346,346,0
20231221,122300,13900213,346,346,346,346,50
20231221,122200,13882913,346,346,346,346,0
20231221,122100,13882913,346,346,346,346,0
20231221,122000,13882913,346,346,346,346,2
20231221,121900,13882221,346,346,346,346,2
20231221,121800,13881529,346,346,346,346,0
20231221,121700,13881529,346,346,346,346,2
20231221,121600,13880837,346,346,346,346,0
20231221,121500,13880837,346,346,346,346,737
20231221,121400,13625835,346,346,346,346,2
20231221,121300,13625143,346,346,346,346,746
20231221,121200,13367027,346,346,346,346,100
20231221,121100,13332427,346,346,346,346,2
20231221,121000,13331735,346,346,346,346,0
20231221,120900,13331735,346,346,346,346,0
20231221,120800,13331735,346,346,346,346,3
20231221,120700,13330697,346,346,346,346,0
20231221,120600,13330697,346,346,346,346,265
20231221,120500,13239007,346,344,346,344,2000
20231221,120400,12550304,344,344,344,344,300
20231221,120300,12447104,344,344,344,344,0
20231221,120200,12447104,344,344,344,344,1
20231221,120100,12446760,344,344,344,344,0
20231221,120000,12446760,344,344,344,344,0
20231221,115900,12446760,344,344,344,344,0
20231221,115800,12446760,344,344,344,344,0
20231221,115700,12446760,344,344,344,344,0
20231221,115600,12446760,344,344,344,344,0
20231221,115500,12446760,344,344,344,344,5
20231221,115400,12445040,344,344,344,344,0
20231221,115300,12445040,344,344,344,344,0
20231221,115200,12445040,344,344,344,344,0
20231221,115100,12445040,344,344,344,344,0
20231221,115000,12445040,344,344,344,344,0
20231221,114900,12445040,344,344,344,344,0
20231221,114800,12445040,344,343,344,343,1199
20231221,114700,12033563,342,342,342,342,0
20231221,114600,12033563,342,342,342,342,99
20231221,114500,11999705,342,342,342,342,0
20231221,114400,11999705,342,342,342,342,110
20231221,114300,11962085,343,343,343,343,1
20231221,114200,11961742,343,343,343,343,95
20231221,114100,11929157,343,343,343,343,0
20231221,114000,11929157,343,343,343,343,0
20231221,113900,11929157,343,343,343,343,0
20231221,113800,11929157,343,343,343,343,0
20231221,113700,11929157,343,343,343,343,2
20231221,113600,11928471,343,343,343,343,0
20231221,113500,11928471,343,343,343,343,0
20231221,113400,11928471,343,343,343,343,0
20231221,113300,11928471,343,343,343,343,0
20231221,113200,11928471,343,343,343,343,0
20231221,113100,11928471,343,343,343,343,0
20231221,113000,11928471,343,343,343,343,5
20231221,112900,11926756,343,343,343,343,0
20231221,112800,11926756,343,343,343,343,0
20231221,112700,11926756,343,343,343,343,0
20231221,112600,11926756,343,343,343,343,50
20231221,112500,11909606,343,343,343,343,0
20231221,112400,11909606,343,343,343,343,0
20231221,112300,11909606,343,343,343,343,0
20231221,112200,11909606,343,343,343,343,0
20231221,112100,11909606,343,343,343,343,1032
20231221,112000,11555630,343,343,343,343,0
20231221,111900,11555630,343,343,343,343,0
20231221,111800,11555630,343,343,343,343,1419
20231221,111700,11068913,343,343,343,343,0
20231221,111600,11068913,343,343,343,343,0
20231221,111500,11068913,343,343,343,343,0
20231221,111400,11068913,343,343,343,343,0
20231221,111300,11068913,343,343,343,343,0
20231221,111200,11068913,343,343,343,343,0
20231221,111100,11068913,343,343,343,343,0
20231221,111000,11068913,343,343,343,343,0
20231221,110900,11068913,343,343,343,343,50
20231221,110800,11051763,343,343,343,343,1
20231221,110700,11051420,343,343,343,343,0
20231221,110600,11051420,343,343,343,343,0
20231221,110500,11051420,343,343,343,343,0
20231221,110400,11051420,343,343,343,343,55
20231221,110300,11032555,343,343,343,343,0
20231221,110200,11032555,343,343,343,343,0
20231221,110100,11032555,343,343,343,343,0
20231221,110000,11032555,343,343,343,343,0
20231221,105900,11032555,343,343,343,343,0
20231221,105800,11032555,343,343,343,343,0
20231221,105700,11032555,343,343,343,343,0
20231221,105600,11032555,343,343,343,343,0
20231221,105500,11032555,343,343,343,343,293
20231221,105400,10932056,344,344,344,344,0
20231221,105300,10932056,344,344,344,344,0
20231221,105200,10932056,344,344,344,344,0
20231221,105100,10932056,344,344,344,344,0
20231221,105000,10932056,344,344,344,344,0
20231221,104900,10932056,344,344,344,344,0
20231221,104800,10932056,344,344,344,344,0
20231221,104700,10932056,344,344,344,344,0
20231221,104600,10932056,344,344,344,344,0
20231221,104500,10932056,344,344,344,344,0
20231221,104400,10932056,344,344,344,344,0
20231221,104300,10932056,344,344,344,344,0
20231221,104200,10932056,344,344,344,344,359
20231221,104100,10808560,344,344,344,344,0
20231221,104000,10808560,344,344,344,344,0
20231221,103900,10808560,344,344,344,344,0
20231221,103800,10808560,344,344,344,344,0
20231221,103700,10808560,344,344,344,344,0
20231221,103600,10808560,344,344,344,344,0
20231221,103500,10808560,344,344,344,344,2270
20231221,103400,10027680,344,344,344,344,99
20231221,103300,9993624,344,344,344,344,1853
20231221,103200,9356192,344,344,344,344,4
20231221,103100,9354816,344,344,344,344,14
20231221,103000,9350000,344,344,344,344,14
20231221,102900,9345184,344,344,344,344,14
20231221,102800,9340368,344,344,344,344,15
20231221,102700,9335208,344,344,344,344,14
20231221,102600,9330392,344,344,344,344,15
20231221,102500,9325232,344,343,344,343,995
20231221,102400,8983936,343,343,343,343,77
20231221,102300,8957525,343,342,343,342,22
20231221,102200,8949986,343,343,343,343,15
20231221,102100,8944841,343,343,343,343,15
20231221,102000,8939696,343,343,343,343,15
20231221,101900,8934551,343,343,343,343,106
20231221,101800,8898193,343,343,343,343,15
20231221,101700,8893048,343,343,343,343,15
20231221,101600,8887903,343,343,343,343,15
20231221,101500,8882758,343,343,343,343,15
20231221,101400,8877613,343,343,343,343,15
20231221,101300,8872468,343,343,343,343,19
20231221,101200,8865951,343,343,343,343,25
20231221,101100,8857376,342,342,342,342,0
20231221,101000,8857376,342,342,342,342,6
20231221,100900,8855324,343,343,343,343,0
20231221,100800,8855324,343,343,343,343,0
20231221,100700,8855324,343,343,343,343,0
20231221,100600,8855324,343,343,343,343,0
20231221,100500,8855324,343,343,343,343,0
20231221,100400,8855324,343,343,343,343,0
20231221,100300,8855324,343,343,343,343,765
20231221,100200,8592929,343,343,343,343,0
20231221,100100,8592929,343,343,343,343,99
20231221,100000,8558972,343,343,343,343,34
20231221,095900,8547310,343,343,343,343,0
20231221,095800,8547310,343,343,343,343,456
20231221,095700,8390902,343,343,343,343,1005
20231221,095600,8046187,343,343,343,343,0
20231221,095500,8046187,343,343,343,343,99
20231221,095400,8012230,343,343,343,343,763
20231221,095300,7750521,344,344,344,344,0
20231221,095200,7750521,344,344,344,344,0
20231221,095100,7750521,344,344,344,344,0
20231221,095000,7750521,344,344,344,344,3
20231221,094900,7749489,343,343,343,343,99
20231221,094800,7715532,343,343,343,343,0
20231221,094700,7715532,343,343,343,343,3132
20231221,094600,6641256,344,344,344,344,0
20231221,094500,6641256,344,344,344,344,611
20231221,094400,6431072,344,344,344,344,389
20231221,094300,6297256,345,345,345,345,864
20231221,094200,5999176,346,346,346,346,0
20231221,094100,5999176,346,346,346,346,0
20231221,094000,5999176,346,346,346,346,0
20231221,093900,5999176,346,346,346,346,68
20231221,093800,5975648,346,346,346,346,155
20231221,093700,5922018,346,346,346,346,0
20231221,093600,5922018,346,346,346,346,0
20231221,093500,5922018,346,346,346,346,182
20231221,093400,5859046,345,345,345,345,99
20231221,093300,5824891,345,344,346,344,2037
20231221,093200,5121013,344,344,344,344,0
20231221,093100,5121013,344,344,344,344,3519
20231221,093000,3910477,345,345,345,345,0
20231221,092900,3910477,345,345,345,345,0
20231221,092800,3910477,345,345,345,345,0
20231221,092700,3910477,345,345,345,345,0
20231221,092600,3910477,345,345,345,345,0
20231221,092500,3910477,345,345,345,345,0
20231221,092400,3910477,345,345,345,345,100
20231221,092300,3875977,344,344,344,344,0
20231221,092200,3875977,344,344,344,344,99
20231221,092100,3841921,344,344,344,344,0
20231221,092000,3841921,344,344,344,344,0
20231221,091900,3841921,344,344,344,344,99
20231221,091800,3807865,344,344,344,344,82
20231221,091700,3779657,343,343,343,343,0
20231221,091600,3779657,343,343,343,343,99
20231221,091500,3745700,343,343,343,343,0
20231221,091400,3745700,343,343,343,343,0
20231221,091300,3745700,343,343,343,343,99
20231221,091200,3711743,343,343,343,343,0
20231221,091100,3711743,343,343,343,343,2519
20231221,091000,2847726,343,343,343,343,99
20231221,090900,2813769,343,343,343,343,0
20231221,090800,2813769,343,343,343,343,0
20231221,090700,2813769,343,343,343,343,99
20231221,090600,2779812,343,343,343,343,0
20231221,090500,2779812,343,343,343,343,0
20231221,090400,2779812,343,343,343,343,99
20231221,090300,2745855,343,343,343,343,1999
20231221,090200,2060198,344,346,346,344,155
20231221,090100,2006570,344,344,344,344,99
20231221,090000,1972514,344,346,346,344,5677