KissMeData/118000/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,201000,41383506,388,388,388,388,710
20231222,200900,41383506,388,388,388,388,0
20231222,200800,41383506,388,388,388,388,0
20231222,200700,41383506,388,388,388,388,0
20231222,200600,41383506,388,388,388,388,0
20231222,200500,41383506,388,388,388,388,0
20231222,200400,41383506,388,388,388,388,0
20231222,200300,41383506,388,388,388,388,0
20231222,200200,41383506,388,388,388,388,0
20231222,200100,41383506,388,388,388,388,0
20231222,200000,41383506,388,388,388,388,0
20231222,195900,41383506,388,388,388,388,0
20231222,195800,41383506,388,388,388,388,0
20231222,195700,41383506,388,388,388,388,0
20231222,195600,41383506,388,388,388,388,0
20231222,195500,41383506,388,388,388,388,0
20231222,195400,41383506,388,388,388,388,0
20231222,195300,41383506,388,388,388,388,0
20231222,195200,41383506,388,388,388,388,0
20231222,195100,41383506,388,388,388,388,0
20231222,195000,41383506,388,388,388,388,0
20231222,194900,41383506,388,388,388,388,0
20231222,194800,41383506,388,388,388,388,0
20231222,194700,41383506,388,388,388,388,0
20231222,194600,41383506,388,388,388,388,0
20231222,194500,41383506,388,388,388,388,0
20231222,194400,41383506,388,388,388,388,0
20231222,194300,41383506,388,388,388,388,0
20231222,194200,41383506,388,388,388,388,0
20231222,194100,41383506,388,388,388,388,0
20231222,194000,41383506,388,388,388,388,710
20231222,193900,41383506,388,388,388,388,0
20231222,193800,41383506,388,388,388,388,0
20231222,193700,41383506,388,388,388,388,0
20231222,193600,41383506,388,388,388,388,0
20231222,193500,41383506,388,388,388,388,0
20231222,193400,41383506,388,388,388,388,0
20231222,193300,41383506,388,388,388,388,0
20231222,193200,41383506,388,388,388,388,0
20231222,193100,41383506,388,388,388,388,0
20231222,193000,41383506,388,388,388,388,0
20231222,192900,41383506,388,388,388,388,0
20231222,192800,41383506,388,388,388,388,0
20231222,192700,41383506,388,388,388,388,0
20231222,192600,41383506,388,388,388,388,0
20231222,192500,41383506,388,388,388,388,0
20231222,192400,41383506,388,388,388,388,0
20231222,192300,41383506,388,388,388,388,0
20231222,192200,41383506,388,388,388,388,0
20231222,192100,41383506,388,388,388,388,0
20231222,192000,41383506,388,388,388,388,0
20231222,191900,41383506,388,388,388,388,0
20231222,191800,41383506,388,388,388,388,0
20231222,191700,41383506,388,388,388,388,0
20231222,191600,41383506,388,388,388,388,0
20231222,191500,41383506,388,388,388,388,0
20231222,191400,41383506,388,388,388,388,0
20231222,191300,41383506,388,388,388,388,0
20231222,191200,41383506,388,388,388,388,0
20231222,191100,41383506,388,388,388,388,0
20231222,191000,41383506,388,388,388,388,710
20231222,190900,41383506,388,388,388,388,0
20231222,190800,41383506,388,388,388,388,0
20231222,190700,41383506,388,388,388,388,0
20231222,190600,41383506,388,388,388,388,0
20231222,190500,41383506,388,388,388,388,0
20231222,190400,41383506,388,388,388,388,0
20231222,190300,41383506,388,388,388,388,0
20231222,190200,41383506,388,388,388,388,0
20231222,190100,41383506,388,388,388,388,0
20231222,190000,41383506,388,388,388,388,0
20231222,185900,41383506,388,388,388,388,0
20231222,185800,41383506,388,388,388,388,0
20231222,185700,41383506,388,388,388,388,0
20231222,185600,41383506,388,388,388,388,0
20231222,185500,41383506,388,388,388,388,0
20231222,185400,41383506,388,388,388,388,0
20231222,185300,41383506,388,388,388,388,0
20231222,185200,41383506,388,388,388,388,0
20231222,185100,41383506,388,388,388,388,0
20231222,185000,41383506,388,388,388,388,0
20231222,184900,41383506,388,388,388,388,0
20231222,184800,41383506,388,388,388,388,0
20231222,184700,41383506,388,388,388,388,0
20231222,184600,41383506,388,388,388,388,0
20231222,184500,41383506,388,388,388,388,0
20231222,184400,41383506,388,388,388,388,0
20231222,184300,41383506,388,388,388,388,0
20231222,184200,41383506,388,388,388,388,0
20231222,184100,41383506,388,388,388,388,0
20231222,184000,41383506,388,388,388,388,710
20231222,183900,41383506,388,388,388,388,0
20231222,183800,41383506,388,388,388,388,0
20231222,183700,41383506,388,388,388,388,0
20231222,183600,41383506,388,388,388,388,0
20231222,183500,41383506,388,388,388,388,0
20231222,183400,41383506,388,388,388,388,0
20231222,183300,41383506,388,388,388,388,0
20231222,183200,41383506,388,388,388,388,0
20231222,183100,41383506,388,388,388,388,0
20231222,183000,41383506,388,388,388,388,0
20231222,182900,41383506,388,388,388,388,0
20231222,182800,41383506,388,388,388,388,0
20231222,182700,41383506,388,388,388,388,0
20231222,182600,41383506,388,388,388,388,0
20231222,182500,41383506,388,388,388,388,0
20231222,182400,41383506,388,388,388,388,0
20231222,182300,41383506,388,388,388,388,0
20231222,182200,41383506,388,388,388,388,0
20231222,182100,41383506,388,388,388,388,0
20231222,182000,41383506,388,388,388,388,0
20231222,181900,41383506,388,388,388,388,0
20231222,181800,41383506,388,388,388,388,0
20231222,181700,41383506,388,388,388,388,0
20231222,181600,41383506,388,388,388,388,0
20231222,181500,41383506,388,388,388,388,0
20231222,181400,41383506,388,388,388,388,0
20231222,181300,41383506,388,388,388,388,0
20231222,181200,41383506,388,388,388,388,0
20231222,181100,41383506,388,388,388,388,0
20231222,181000,41383506,388,388,388,388,710
20231222,180900,41383506,388,388,388,388,0
20231222,180800,41383506,388,388,388,388,0
20231222,180700,41383506,388,388,388,388,0
20231222,180600,41383506,388,388,388,388,0
20231222,180500,41383506,388,388,388,388,0
20231222,180400,41383506,388,388,388,388,0
20231222,180300,41383506,388,388,388,388,0
20231222,180200,41383506,388,388,388,388,0
20231222,180100,41383506,388,388,388,388,0
20231222,180000,41383506,388,388,388,388,0
20231222,175900,41383506,388,388,388,388,0
20231222,175800,41383506,388,388,388,388,0
20231222,175700,41383506,388,388,388,388,0
20231222,175600,41383506,388,388,388,388,0
20231222,175500,41383506,388,388,388,388,0
20231222,175400,41383506,388,388,388,388,0
20231222,175300,41383506,388,388,388,388,0
20231222,175200,41383506,388,388,388,388,0
20231222,175100,41383506,388,388,388,388,0
20231222,175000,41383506,388,388,388,388,0
20231222,174900,41383506,388,388,388,388,0
20231222,174800,41383506,388,388,388,388,0
20231222,174700,41383506,388,388,388,388,0
20231222,174600,41383506,388,388,388,388,0
20231222,174500,41383506,388,388,388,388,0
20231222,174400,41383506,388,388,388,388,0
20231222,174300,41383506,388,388,388,388,0
20231222,174200,41383506,388,388,388,388,0
20231222,174100,41383506,388,388,388,388,0
20231222,174000,41383506,388,388,388,388,710
20231222,173900,41383506,388,388,388,388,0
20231222,173800,41383506,388,388,388,388,0
20231222,173700,41383506,388,388,388,388,0
20231222,173600,41383506,388,388,388,388,0
20231222,173500,41383506,388,388,388,388,0
20231222,173400,41383506,388,388,388,388,0
20231222,173300,41383506,388,388,388,388,0
20231222,173200,41383506,388,388,388,388,0
20231222,173100,41383506,388,388,388,388,0
20231222,173000,41383506,388,388,388,388,0
20231222,172900,41383506,388,388,388,388,0
20231222,172800,41383506,388,388,388,388,0
20231222,172700,41383506,388,388,388,388,0
20231222,172600,41383506,388,388,388,388,0
20231222,172500,41383506,388,388,388,388,0
20231222,172400,41383506,388,388,388,388,0
20231222,172300,41383506,388,388,388,388,0
20231222,172200,41383506,388,388,388,388,0
20231222,172100,41383506,388,388,388,388,0
20231222,172000,41383506,388,388,388,388,0
20231222,171900,41383506,388,388,388,388,0
20231222,171800,41383506,388,388,388,388,0
20231222,171700,41383506,388,388,388,388,0
20231222,171600,41383506,388,388,388,388,0
20231222,171500,41383506,388,388,388,388,0
20231222,171400,41383506,388,388,388,388,0
20231222,171300,41383506,388,388,388,388,0
20231222,171200,41383506,388,388,388,388,0
20231222,171100,41383506,388,388,388,388,0
20231222,171000,41383506,388,388,388,388,710
20231222,170900,41383506,388,388,388,388,0
20231222,170800,41383506,388,388,388,388,0
20231222,170700,41383506,388,388,388,388,0
20231222,170600,41383506,388,388,388,388,0
20231222,170500,41383506,388,388,388,388,0
20231222,170400,41383506,388,388,388,388,0
20231222,170300,41383506,388,388,388,388,0
20231222,170200,41383506,388,388,388,388,0
20231222,170100,41383506,388,388,388,388,0
20231222,170000,41383506,388,388,388,388,0
20231222,165900,41383506,388,388,388,388,0
20231222,165800,41383506,388,388,388,388,0
20231222,165700,41383506,388,388,388,388,0
20231222,165600,41383506,388,388,388,388,0
20231222,165500,41383506,388,388,388,388,0
20231222,165400,41383506,388,388,388,388,0
20231222,165300,41383506,388,388,388,388,0
20231222,165200,41383506,388,388,388,388,0
20231222,165100,41383506,388,388,388,388,0
20231222,165000,41383506,388,388,388,388,0
20231222,164900,41383506,388,388,388,388,0
20231222,164800,41383506,388,388,388,388,0
20231222,164700,41383506,388,388,388,388,0
20231222,164600,41383506,388,388,388,388,0
20231222,164500,41383506,388,388,388,388,0
20231222,164400,41383506,388,388,388,388,0
20231222,164300,41383506,388,388,388,388,0
20231222,164200,41383506,388,388,388,388,0
20231222,164100,41383506,388,388,388,388,0
20231222,164000,41383506,388,388,388,388,710
20231222,163900,41383506,388,388,388,388,0
20231222,163800,41383506,388,388,388,388,0
20231222,163700,41383506,388,388,388,388,0
20231222,163600,41383506,388,388,388,388,0
20231222,163500,41383506,388,388,388,388,0
20231222,163400,41383506,388,388,388,388,0
20231222,163300,41383506,388,388,388,388,0
20231222,163200,41383506,388,388,388,388,0
20231222,163100,41383506,388,388,388,388,0
20231222,163000,41383506,388,388,388,388,0
20231222,162900,41383506,388,388,388,388,0
20231222,162800,41383506,388,388,388,388,0
20231222,162700,41383506,388,388,388,388,0
20231222,162600,41383506,388,388,388,388,0
20231222,162500,41383506,388,388,388,388,0
20231222,162400,41383506,388,388,388,388,0
20231222,162300,41383506,388,388,388,388,0
20231222,162200,41383506,388,388,388,388,0
20231222,162100,41383506,388,388,388,388,0
20231222,162000,41383506,388,388,388,388,0
20231222,161900,41383506,388,388,388,388,0
20231222,161800,41383506,388,388,388,388,0
20231222,161700,41383506,388,388,388,388,0
20231222,161600,41383506,388,388,388,388,0
20231222,161500,41383506,388,388,388,388,0
20231222,161400,41383506,388,388,388,388,0
20231222,161300,41383506,388,388,388,388,0
20231222,161200,41383506,388,388,388,388,0
20231222,161100,41383506,388,388,388,388,0
20231222,161000,41383506,388,388,388,388,710
20231222,160900,41383506,388,388,388,388,0
20231222,160800,41383506,388,388,388,388,0
20231222,160700,41383506,388,388,388,388,0
20231222,160600,41383506,388,388,388,388,0
20231222,160500,41383506,388,388,388,388,0
20231222,160400,41383506,388,388,388,388,0
20231222,160300,41383506,388,388,388,388,0
20231222,160200,41383506,388,388,388,388,0
20231222,160100,41383506,388,388,388,388,0
20231222,160000,41383506,388,388,388,388,0
20231222,155900,41383506,388,388,388,388,0
20231222,155800,41383506,388,388,388,388,0
20231222,155700,41383506,388,388,388,388,0
20231222,155600,41383506,388,388,388,388,0
20231222,155500,41383506,388,388,388,388,0
20231222,155400,41383506,388,388,388,388,0
20231222,155300,41383506,388,388,388,388,0
20231222,155200,41383506,388,388,388,388,0
20231222,155100,41383506,388,388,388,388,0
20231222,155000,41383506,388,388,388,388,0
20231222,154900,41383506,388,388,388,388,0
20231222,154800,41383506,388,388,388,388,0
20231222,154700,41383506,388,388,388,388,0
20231222,154600,41383506,388,388,388,388,0
20231222,154500,41383506,388,388,388,388,0
20231222,154400,41383506,388,388,388,388,0
20231222,154300,41383506,388,388,388,388,0
20231222,154200,41383506,388,388,388,388,0
20231222,154100,41383506,388,388,388,388,0
20231222,154000,41383506,388,388,388,388,710
20231222,153900,41383506,388,388,388,388,0
20231222,153800,41383506,388,388,388,388,0
20231222,153700,41383506,388,388,388,388,0
20231222,153600,41383506,388,388,388,388,0
20231222,153500,41383506,388,388,388,388,0
20231222,153400,41383506,388,388,388,388,0
20231222,153300,41383506,388,388,388,388,0
20231222,153200,41383506,388,388,388,388,0
20231222,153100,41383506,388,388,388,388,0
20231222,153000,41383506,388,388,388,388,710
20231222,152900,41108026,388,388,388,388,0
20231222,152800,41108026,388,388,388,388,0
20231222,152700,41108026,388,388,388,388,0
20231222,152600,41108026,388,388,388,388,0
20231222,152500,41108026,388,388,388,388,0
20231222,152400,41108026,388,388,388,388,0
20231222,152300,41108026,388,388,388,388,0
20231222,152200,41108026,388,388,388,388,0
20231222,152100,41108026,388,388,388,388,0
20231222,152000,41108026,388,388,388,388,0
20231222,151900,41108026,388,388,388,387,638
20231222,151800,40861090,388,387,388,387,335
20231222,151700,40731434,388,388,388,387,956
20231222,151600,40361448,387,387,387,387,100
20231222,151500,40322748,388,388,388,388,5
20231222,151400,40320808,387,388,388,387,903
20231222,151300,39971244,387,387,387,387,0
20231222,151200,39971244,387,387,387,387,0
20231222,151100,39971244,387,387,387,387,0
20231222,151000,39971244,387,387,387,387,7
20231222,150900,39968535,387,387,387,387,32
20231222,150800,39956151,388,388,388,388,0
20231222,150700,39956151,388,388,388,388,33
20231222,150600,39943347,388,388,388,388,1
20231222,150500,39942959,388,388,388,388,0
20231222,150400,39942959,388,388,388,388,0
20231222,150300,39942959,388,388,388,388,0
20231222,150200,39942959,388,387,388,387,170
20231222,150100,39877167,388,388,388,388,0
20231222,150000,39877167,388,388,388,388,1
20231222,145900,39876779,387,387,387,387,93
20231222,145800,39840788,387,387,387,387,477
20231222,145700,39656189,387,387,387,387,0
20231222,145600,39656189,387,387,387,387,0
20231222,145500,39656189,387,387,387,387,0
20231222,145400,39656189,387,387,387,387,0
20231222,145300,39656189,387,387,387,387,0
20231222,145200,39656189,387,387,387,387,0
20231222,145100,39656189,387,387,387,387,0
20231222,145000,39656189,387,387,387,387,100
20231222,144900,39617489,386,386,386,386,0
20231222,144800,39617489,386,386,386,386,0
20231222,144700,39617489,386,387,387,386,71
20231222,144600,39590079,387,387,387,387,0
20231222,144500,39590079,387,387,387,387,110
20231222,144400,39547509,388,388,388,388,12
20231222,144300,39542853,388,388,388,388,0
20231222,144200,39542853,388,388,388,388,0
20231222,144100,39542853,388,387,388,387,312
20231222,144000,39422107,387,387,387,387,10
20231222,143900,39418237,387,387,387,387,2500
20231222,143800,38450737,387,386,387,386,13
20231222,143700,38445709,387,387,387,387,10
20231222,143600,38441839,387,387,387,387,266
20231222,143500,38338897,387,387,387,387,1000
20231222,143400,37951897,387,387,387,387,0
20231222,143300,37951897,387,387,387,387,0
20231222,143200,37951897,387,387,387,387,0
20231222,143100,37951897,387,387,387,387,0
20231222,143000,37951897,387,387,387,387,53
20231222,142900,37931386,387,387,387,387,0
20231222,142800,37931386,387,387,387,387,0
20231222,142700,37931386,387,387,387,387,1
20231222,142600,37930999,387,387,387,387,0
20231222,142500,37930999,387,387,387,387,0
20231222,142400,37930999,387,387,387,387,0
20231222,142300,37930999,387,387,387,387,0
20231222,142200,37930999,387,387,387,387,0
20231222,142100,37930999,387,387,387,387,0
20231222,142000,37930999,387,387,387,387,0
20231222,141900,37930999,387,387,387,387,0
20231222,141800,37930999,387,387,387,387,0
20231222,141700,37930999,387,387,387,387,0
20231222,141600,37930999,387,387,387,387,2
20231222,141500,37930225,386,386,386,386,0
20231222,141400,37930225,386,386,386,386,0
20231222,141300,37930225,386,386,386,386,0
20231222,141200,37930225,386,386,386,386,0
20231222,141100,37930225,386,386,386,386,0
20231222,141000,37930225,386,386,386,386,68
20231222,140900,37903977,386,386,386,386,0
20231222,140800,37903977,386,385,386,385,1220
20231222,140700,37434247,387,387,387,387,0
20231222,140600,37434247,387,387,387,387,0
20231222,140500,37434247,387,387,387,387,0
20231222,140400,37434247,387,387,387,387,0
20231222,140300,37434247,387,387,387,387,3
20231222,140200,37433086,385,387,387,385,20002
20231222,140100,29718234,387,387,387,387,0
20231222,140000,29718234,387,387,387,387,0
20231222,135900,29718234,387,387,387,387,0
20231222,135800,29718234,387,387,387,387,1
20231222,135700,29717847,388,388,388,388,0
20231222,135600,29717847,388,388,388,388,546
20231222,135500,29505999,388,388,388,388,0
20231222,135400,29505999,388,388,388,388,0
20231222,135300,29505999,388,388,388,388,0
20231222,135200,29505999,388,388,388,388,0
20231222,135100,29505999,388,388,388,388,15
20231222,135000,29500179,388,388,388,388,0
20231222,134900,29500179,388,388,388,388,50
20231222,134800,29480779,387,387,387,387,0
20231222,134700,29480779,387,387,387,387,0
20231222,134600,29480779,387,387,387,387,0
20231222,134500,29480779,387,387,387,387,100
20231222,134400,29442079,387,387,387,387,0
20231222,134300,29442079,387,387,387,387,0
20231222,134200,29442079,387,387,387,387,0
20231222,134100,29442079,387,387,387,387,0
20231222,134000,29442079,387,387,387,387,0
20231222,133900,29442079,387,387,387,387,130
20231222,133800,29391769,388,388,388,388,100
20231222,133700,29352969,387,387,387,387,0
20231222,133600,29352969,387,387,387,387,0
20231222,133500,29352969,387,387,387,387,1
20231222,133400,29352582,388,387,388,387,319
20231222,133300,29229123,386,386,386,386,0
20231222,133200,29229123,386,386,386,386,0
20231222,133100,29229123,386,386,386,386,52
20231222,133000,29209051,386,386,386,386,1
20231222,132900,29208665,386,386,386,386,0
20231222,132800,29208665,386,386,386,386,0
20231222,132700,29208665,386,386,386,386,0
20231222,132600,29208665,386,386,386,386,0
20231222,132500,29208665,386,386,386,386,0
20231222,132400,29208665,386,386,386,386,0
20231222,132300,29208665,386,386,386,386,0
20231222,132200,29208665,386,386,386,386,0
20231222,132100,29208665,386,386,386,386,0
20231222,132000,29208665,386,386,386,386,0
20231222,131900,29208665,386,386,386,386,0
20231222,131800,29208665,386,386,386,386,0
20231222,131700,29208665,386,386,386,386,1865
20231222,131600,28488775,386,387,387,386,1370
20231222,131500,27959920,388,388,388,388,0
20231222,131400,27959920,388,388,388,388,102
20231222,131300,27920344,388,388,388,388,0
20231222,131200,27920344,388,388,388,388,0
20231222,131100,27920344,388,388,388,388,0
20231222,131000,27920344,388,388,388,388,0
20231222,130900,27920344,388,388,388,388,1
20231222,130800,27919956,388,388,388,388,4
20231222,130700,27918404,388,388,388,388,102
20231222,130600,27878828,388,388,388,388,1
20231222,130500,27878440,387,387,387,387,0
20231222,130400,27878440,387,387,387,387,0
20231222,130300,27878440,387,387,387,387,102
20231222,130200,27838966,387,387,387,387,0
20231222,130100,27838966,387,387,387,387,8
20231222,130000,27835870,387,387,387,387,3
20231222,125900,27834709,387,387,387,387,0
20231222,125800,27834709,387,387,387,387,0
20231222,125700,27834709,387,387,387,387,3
20231222,125600,27833548,388,388,388,388,0
20231222,125500,27833548,388,388,388,388,21
20231222,125400,27825400,387,387,387,387,1
20231222,125300,27825013,388,388,388,388,0
20231222,125200,27825013,388,388,388,388,0
20231222,125100,27825013,388,388,388,388,0
20231222,125000,27825013,388,388,388,388,0
20231222,124900,27825013,388,388,388,388,0
20231222,124800,27825013,388,388,388,388,0
20231222,124700,27825013,388,388,388,388,0
20231222,124600,27825013,388,388,388,388,0
20231222,124500,27825013,388,388,388,388,0
20231222,124400,27825013,388,388,388,388,0
20231222,124300,27825013,388,388,388,388,100
20231222,124200,27786213,388,388,388,388,0
20231222,124100,27786213,388,388,388,388,0
20231222,124000,27786213,388,388,388,388,0
20231222,123900,27786213,388,388,388,388,0
20231222,123800,27786213,388,388,388,388,0
20231222,123700,27786213,388,388,388,388,0
20231222,123600,27786213,388,388,388,388,0
20231222,123500,27786213,388,388,388,388,0
20231222,123400,27786213,388,388,388,388,0
20231222,123300,27786213,388,388,388,388,100
20231222,123200,27747413,388,388,388,388,0
20231222,123100,27747413,388,388,388,388,0
20231222,123000,27747413,388,388,388,388,0
20231222,122900,27747413,388,388,388,388,0
20231222,122800,27747413,388,388,388,388,525
20231222,122700,27543713,388,388,388,388,0
20231222,122600,27543713,388,388,388,388,0
20231222,122500,27543713,388,388,388,388,0
20231222,122400,27543713,388,388,388,388,0
20231222,122300,27543713,388,388,388,388,1
20231222,122200,27543325,388,388,388,388,4
20231222,122100,27541773,388,388,388,388,0
20231222,122000,27541773,388,388,388,388,0
20231222,121900,27541773,388,388,388,388,0
20231222,121800,27541773,388,388,388,388,0
20231222,121700,27541773,388,388,388,388,0
20231222,121600,27541773,388,388,388,388,0
20231222,121500,27541773,388,388,388,388,0
20231222,121400,27541773,388,388,388,388,0
20231222,121300,27541773,388,388,388,388,0
20231222,121200,27541773,388,388,388,388,0
20231222,121100,27541773,388,388,388,388,0
20231222,121000,27541773,388,388,388,388,0
20231222,120900,27541773,388,388,388,388,0
20231222,120800,27541773,388,388,388,388,0
20231222,120700,27541773,388,388,388,388,0
20231222,120600,27541773,388,388,388,388,0
20231222,120500,27541773,388,388,388,388,0
20231222,120400,27541773,388,388,388,388,0
20231222,120300,27541773,388,388,388,388,0
20231222,120200,27541773,388,388,388,388,8
20231222,120100,27538669,387,387,387,387,0
20231222,120000,27538669,387,387,387,387,0
20231222,115900,27538669,387,387,387,387,2
20231222,115800,27537895,387,387,387,387,0
20231222,115700,27537895,387,387,387,387,0
20231222,115600,27537895,387,387,387,387,0
20231222,115500,27537895,387,387,387,387,0
20231222,115400,27537895,387,387,387,387,0
20231222,115300,27537895,387,387,387,387,0
20231222,115200,27537895,387,387,387,387,0
20231222,115100,27537895,387,387,387,387,0
20231222,115000,27537895,387,387,387,387,0
20231222,114900,27537895,387,387,387,387,3
20231222,114800,27536734,387,387,387,387,0
20231222,114700,27536734,387,387,387,387,35
20231222,114600,27523189,387,387,387,387,6
20231222,114500,27520867,388,388,388,388,0
20231222,114400,27520867,388,388,388,388,70
20231222,114300,27493707,388,388,388,388,200
20231222,114200,27416107,388,388,388,388,0
20231222,114100,27416107,388,388,388,388,0
20231222,114000,27416107,388,388,388,388,0
20231222,113900,27416107,388,388,388,388,5
20231222,113800,27414167,387,387,387,387,6
20231222,113700,27411845,388,388,388,388,0
20231222,113600,27411845,388,388,388,388,0
20231222,113500,27411845,388,388,388,388,0
20231222,113400,27411845,388,388,388,388,0
20231222,113300,27411845,388,388,388,388,0
20231222,113200,27411845,388,387,388,387,5
20231222,113100,27409907,388,388,388,388,0
20231222,113000,27409907,388,387,388,387,33
20231222,112900,27397121,386,387,387,386,22
20231222,112800,27388617,388,388,388,388,0
20231222,112700,27388617,388,388,388,388,5000
20231222,112600,25448617,388,388,388,388,742
20231222,112500,25160721,388,388,388,388,300
20231222,112400,25044321,388,388,388,388,0
20231222,112300,25044321,388,388,388,388,0
20231222,112200,25044321,388,388,388,388,0
20231222,112100,25044321,388,388,388,388,0
20231222,112000,25044321,388,386,388,386,480
20231222,111900,24859039,386,386,386,386,0
20231222,111800,24859039,386,386,386,386,1
20231222,111700,24858653,386,386,386,386,2
20231222,111600,24857881,386,386,386,386,0
20231222,111500,24857881,386,386,386,386,102
20231222,111400,24818509,386,386,386,386,0
20231222,111300,24818509,386,386,386,386,0
20231222,111200,24818509,386,386,386,386,0
20231222,111100,24818509,386,386,386,386,1
20231222,111000,24818123,388,388,388,388,0
20231222,110900,24818123,388,388,388,388,0
20231222,110800,24818123,388,388,388,388,0
20231222,110700,24818123,388,388,388,388,0
20231222,110600,24818123,388,388,388,388,0
20231222,110500,24818123,388,387,388,387,18
20231222,110400,24811152,388,388,388,388,700
20231222,110300,24539552,388,388,388,388,0
20231222,110200,24539552,388,388,388,388,0
20231222,110100,24539552,388,388,388,388,0
20231222,110000,24539552,388,388,388,388,0
20231222,105900,24539552,388,388,388,388,0
20231222,105800,24539552,388,388,388,388,0
20231222,105700,24539552,388,388,388,388,0
20231222,105600,24539552,388,388,388,388,0
20231222,105500,24539552,388,388,388,388,0
20231222,105400,24539552,388,388,388,388,3
20231222,105300,24538388,388,388,388,388,0
20231222,105200,24538388,388,388,388,388,1
20231222,105100,24538000,385,386,386,385,1650
20231222,105000,23901607,388,388,388,388,0
20231222,104900,23901607,388,388,388,388,0
20231222,104800,23901607,388,388,388,388,0
20231222,104700,23901607,388,388,388,388,1
20231222,104600,23901219,387,387,387,387,0
20231222,104500,23901219,387,387,387,387,0
20231222,104400,23901219,387,387,387,387,281
20231222,104300,23792472,386,386,386,386,0
20231222,104200,23792472,386,386,386,386,6
20231222,104100,23790156,387,387,387,387,0
20231222,104000,23790156,387,387,387,387,0
20231222,103900,23790156,387,387,387,387,0
20231222,103800,23790156,387,387,387,387,0
20231222,103700,23790156,387,387,387,387,0
20231222,103600,23790156,387,387,387,387,0
20231222,103500,23790156,387,387,387,387,0
20231222,103400,23790156,387,387,387,387,80
20231222,103300,23759196,387,387,387,387,0
20231222,103200,23759196,387,387,387,387,0
20231222,103100,23759196,387,387,387,387,0
20231222,103000,23759196,387,387,387,387,0
20231222,102900,23759196,387,387,387,387,2
20231222,102800,23758422,387,387,387,387,3
20231222,102700,23757261,387,387,387,387,2640
20231222,102600,22735581,387,387,387,387,0
20231222,102500,22735581,387,387,387,387,0
20231222,102400,22735581,387,387,387,387,0
20231222,102300,22735581,387,387,387,387,0
20231222,102200,22735581,387,387,387,387,1
20231222,102100,22735194,387,387,387,387,0
20231222,102000,22735194,387,387,387,387,0
20231222,101900,22735194,387,387,387,387,8
20231222,101800,22732098,388,388,388,388,0
20231222,101700,22732098,388,388,388,388,0
20231222,101600,22732098,388,388,388,388,5
20231222,101500,22730158,388,388,388,388,0
20231222,101400,22730158,388,388,388,388,2
20231222,101300,22729382,386,386,386,386,1
20231222,101200,22728996,388,388,388,388,0
20231222,101100,22728996,388,388,388,388,0
20231222,101000,22728996,388,388,388,388,20
20231222,100900,22721236,388,388,388,388,0
20231222,100800,22721236,388,388,388,388,0
20231222,100700,22721236,388,388,388,388,0
20231222,100600,22721236,388,388,388,388,1
20231222,100500,22720848,388,388,388,388,2
20231222,100400,22720072,388,388,388,388,0
20231222,100300,22720072,388,388,388,388,0
20231222,100200,22720072,388,388,388,388,0
20231222,100100,22720072,388,388,388,388,0
20231222,100000,22720072,388,386,388,383,7190
20231222,095900,19958148,388,388,388,388,0
20231222,095800,19958148,388,388,388,388,50
20231222,095700,19938748,388,386,388,385,6101
20231222,095600,17586346,388,387,388,387,110
20231222,095500,17543775,387,387,387,387,1
20231222,095400,17543388,388,388,388,386,31
20231222,095300,17531366,385,387,388,385,17411
20231222,095200,10813509,387,387,387,387,700
20231222,095100,10542609,388,387,388,387,1966
20231222,095000,9781745,388,388,388,388,4
20231222,094900,9780193,388,388,388,388,0
20231222,094800,9780193,388,388,388,388,12
20231222,094700,9775537,387,387,387,387,0
20231222,094600,9775537,387,386,387,386,3058
20231222,094500,8592149,386,386,386,386,4077
20231222,094400,7018427,386,386,386,386,923
20231222,094300,6662149,386,387,387,386,3116
20231222,094200,5459357,387,387,387,387,0
20231222,094100,5459357,387,387,387,387,0
20231222,094000,5459357,387,387,387,387,4
20231222,093900,5457809,387,387,387,387,12
20231222,093800,5453165,387,387,387,387,10
20231222,093700,5449295,388,388,388,388,1000
20231222,093600,5061295,388,388,388,388,0
20231222,093500,5061295,388,388,388,388,0
20231222,093400,5061295,388,388,388,388,0
20231222,093300,5061295,388,388,388,388,2
20231222,093200,5060519,388,387,388,387,120
20231222,093100,5014059,387,387,387,387,100
20231222,093000,4975359,386,386,386,386,7
20231222,092900,4972657,388,388,388,388,0
20231222,092800,4972657,388,388,388,388,50
20231222,092700,4953257,388,388,388,388,100
20231222,092600,4914457,388,387,388,387,51
20231222,092500,4894679,388,388,388,388,0
20231222,092400,4894679,388,387,388,387,236
20231222,092300,4803127,387,387,387,387,7
20231222,092200,4800418,387,387,387,387,0
20231222,092100,4800418,387,387,387,387,0
20231222,092000,4800418,387,387,387,387,0
20231222,091900,4800418,387,387,387,387,3
20231222,091800,4799257,386,386,386,386,0
20231222,091700,4799257,386,386,386,386,0
20231222,091600,4799257,386,386,386,386,0
20231222,091500,4799257,386,386,386,386,0
20231222,091400,4799257,386,387,387,386,5158
20231222,091300,2803112,388,388,388,388,19
20231222,091200,2795740,388,387,388,387,11
20231222,091100,2791482,388,388,388,388,0
20231222,091000,2791482,388,388,388,388,0
20231222,090900,2791482,388,388,388,388,110
20231222,090800,2748802,388,388,388,388,9
20231222,090700,2745310,387,387,387,387,0
20231222,090600,2745310,387,387,387,387,0
20231222,090500,2745310,387,387,387,387,0
20231222,090400,2745310,387,387,387,387,1000
20231222,090300,2358310,388,390,390,388,1829
20231222,090200,1646031,390,390,390,390,1000
20231222,090100,1256031,390,394,394,390,3
20231222,090000,1254856,392,392,394,392,3199