KissMeData/129890/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,201400,176115972,855,855,855,855,764
20231221,201300,176115972,855,855,855,855,0
20231221,201200,176115972,855,855,855,855,0
20231221,201100,176115972,855,855,855,855,0
20231221,201000,176115972,855,855,855,855,0
20231221,200900,176115972,855,855,855,855,0
20231221,200800,176115972,855,855,855,855,0
20231221,200700,176115972,855,855,855,855,0
20231221,200600,176115972,855,855,855,855,0
20231221,200500,176115972,855,855,855,855,0
20231221,200400,176115972,855,855,855,855,0
20231221,200300,176115972,855,855,855,855,0
20231221,200200,176115972,855,855,855,855,0
20231221,200100,176115972,855,855,855,855,0
20231221,200000,176115972,855,855,855,855,0
20231221,195900,176115972,855,855,855,855,0
20231221,195800,176115972,855,855,855,855,0
20231221,195700,176115972,855,855,855,855,0
20231221,195600,176115972,855,855,855,855,0
20231221,195500,176115972,855,855,855,855,0
20231221,195400,176115972,855,855,855,855,0
20231221,195300,176115972,855,855,855,855,0
20231221,195200,176115972,855,855,855,855,0
20231221,195100,176115972,855,855,855,855,0
20231221,195000,176115972,855,855,855,855,0
20231221,194900,176115972,855,855,855,855,0
20231221,194800,176115972,855,855,855,855,0
20231221,194700,176115972,855,855,855,855,0
20231221,194600,176115972,855,855,855,855,0
20231221,194500,176115972,855,855,855,855,0
20231221,194400,176115972,855,855,855,855,764
20231221,194300,176115972,855,855,855,855,0
20231221,194200,176115972,855,855,855,855,0
20231221,194100,176115972,855,855,855,855,0
20231221,194000,176115972,855,855,855,855,0
20231221,193900,176115972,855,855,855,855,0
20231221,193800,176115972,855,855,855,855,0
20231221,193700,176115972,855,855,855,855,0
20231221,193600,176115972,855,855,855,855,0
20231221,193500,176115972,855,855,855,855,0
20231221,193400,176115972,855,855,855,855,0
20231221,193300,176115972,855,855,855,855,0
20231221,193200,176115972,855,855,855,855,0
20231221,193100,176115972,855,855,855,855,0
20231221,193000,176115972,855,855,855,855,0
20231221,192900,176115972,855,855,855,855,0
20231221,192800,176115972,855,855,855,855,0
20231221,192700,176115972,855,855,855,855,0
20231221,192600,176115972,855,855,855,855,0
20231221,192500,176115972,855,855,855,855,0
20231221,192400,176115972,855,855,855,855,0
20231221,192300,176115972,855,855,855,855,0
20231221,192200,176115972,855,855,855,855,0
20231221,192100,176115972,855,855,855,855,0
20231221,192000,176115972,855,855,855,855,0
20231221,191900,176115972,855,855,855,855,0
20231221,191800,176115972,855,855,855,855,0
20231221,191700,176115972,855,855,855,855,0
20231221,191600,176115972,855,855,855,855,0
20231221,191500,176115972,855,855,855,855,0
20231221,191400,176115972,855,855,855,855,764
20231221,191300,176115972,855,855,855,855,0
20231221,191200,176115972,855,855,855,855,0
20231221,191100,176115972,855,855,855,855,0
20231221,191000,176115972,855,855,855,855,0
20231221,190900,176115972,855,855,855,855,0
20231221,190800,176115972,855,855,855,855,0
20231221,190700,176115972,855,855,855,855,0
20231221,190600,176115972,855,855,855,855,0
20231221,190500,176115972,855,855,855,855,0
20231221,190400,176115972,855,855,855,855,0
20231221,190300,176115972,855,855,855,855,0
20231221,190200,176115972,855,855,855,855,0
20231221,190100,176115972,855,855,855,855,0
20231221,190000,176115972,855,855,855,855,0
20231221,185900,176115972,855,855,855,855,0
20231221,185800,176115972,855,855,855,855,0
20231221,185700,176115972,855,855,855,855,0
20231221,185600,176115972,855,855,855,855,0
20231221,185500,176115972,855,855,855,855,0
20231221,185400,176115972,855,855,855,855,0
20231221,185300,176115972,855,855,855,855,0
20231221,185200,176115972,855,855,855,855,0
20231221,185100,176115972,855,855,855,855,0
20231221,185000,176115972,855,855,855,855,0
20231221,184900,176115972,855,855,855,855,0
20231221,184800,176115972,855,855,855,855,0
20231221,184700,176115972,855,855,855,855,0
20231221,184600,176115972,855,855,855,855,0
20231221,184500,176115972,855,855,855,855,0
20231221,184400,176115972,855,855,855,855,764
20231221,184300,176115972,855,855,855,855,0
20231221,184200,176115972,855,855,855,855,0
20231221,184100,176115972,855,855,855,855,0
20231221,184000,176115972,855,855,855,855,0
20231221,183900,176115972,855,855,855,855,0
20231221,183800,176115972,855,855,855,855,0
20231221,183700,176115972,855,855,855,855,0
20231221,183600,176115972,855,855,855,855,0
20231221,183500,176115972,855,855,855,855,0
20231221,183400,176115972,855,855,855,855,0
20231221,183300,176115972,855,855,855,855,0
20231221,183200,176115972,855,855,855,855,0
20231221,183100,176115972,855,855,855,855,0
20231221,183000,176115972,855,855,855,855,0
20231221,182900,176115972,855,855,855,855,0
20231221,182800,176115972,855,855,855,855,0
20231221,182700,176115972,855,855,855,855,0
20231221,182600,176115972,855,855,855,855,0
20231221,182500,176115972,855,855,855,855,0
20231221,182400,176115972,855,855,855,855,0
20231221,182300,176115972,855,855,855,855,0
20231221,182200,176115972,855,855,855,855,0
20231221,182100,176115972,855,855,855,855,0
20231221,182000,176115972,855,855,855,855,0
20231221,181900,176115972,855,855,855,855,0
20231221,181800,176115972,855,855,855,855,0
20231221,181700,176115972,855,855,855,855,0
20231221,181600,176115972,855,855,855,855,0
20231221,181500,176115972,855,855,855,855,0
20231221,181400,176115972,855,855,855,855,764
20231221,181300,176115972,855,855,855,855,0
20231221,181200,176115972,855,855,855,855,0
20231221,181100,176115972,855,855,855,855,0
20231221,181000,176115972,855,855,855,855,0
20231221,180900,176115972,855,855,855,855,0
20231221,180800,176115972,855,855,855,855,0
20231221,180700,176115972,855,855,855,855,0
20231221,180600,176115972,855,855,855,855,0
20231221,180500,176115972,855,855,855,855,0
20231221,180400,176115972,855,855,855,855,0
20231221,180300,176115972,855,855,855,855,0
20231221,180200,176115972,855,855,855,855,0
20231221,180100,176115972,855,855,855,855,0
20231221,180000,176115972,855,855,855,855,0
20231221,175900,176115972,855,855,855,855,0
20231221,175800,176115972,855,855,855,855,0
20231221,175700,176115972,855,855,855,855,0
20231221,175600,176115972,855,855,855,855,0
20231221,175500,176115972,855,855,855,855,0
20231221,175400,176115972,855,855,855,855,0
20231221,175300,176115972,855,855,855,855,0
20231221,175200,176115972,855,855,855,855,0
20231221,175100,176115972,855,855,855,855,0
20231221,175000,176115972,855,855,855,855,0
20231221,174900,176115972,855,855,855,855,0
20231221,174800,176115972,855,855,855,855,0
20231221,174700,176115972,855,855,855,855,0
20231221,174600,176115972,855,855,855,855,0
20231221,174500,176115972,855,855,855,855,0
20231221,174400,176115972,855,855,855,855,764
20231221,174300,176115972,855,855,855,855,0
20231221,174200,176115972,855,855,855,855,0
20231221,174100,176115972,855,855,855,855,0
20231221,174000,176115972,855,855,855,855,0
20231221,173900,176115972,855,855,855,855,0
20231221,173800,176115972,855,855,855,855,0
20231221,173700,176115972,855,855,855,855,0
20231221,173600,176115972,855,855,855,855,0
20231221,173500,176115972,855,855,855,855,0
20231221,173400,176115972,855,855,855,855,0
20231221,173300,176115972,855,855,855,855,0
20231221,173200,176115972,855,855,855,855,0
20231221,173100,176115972,855,855,855,855,0
20231221,173000,176115972,855,855,855,855,0
20231221,172900,176115972,855,855,855,855,0
20231221,172800,176115972,855,855,855,855,0
20231221,172700,176115972,855,855,855,855,0
20231221,172600,176115972,855,855,855,855,0
20231221,172500,176115972,855,855,855,855,0
20231221,172400,176115972,855,855,855,855,0
20231221,172300,176115972,855,855,855,855,0
20231221,172200,176115972,855,855,855,855,0
20231221,172100,176115972,855,855,855,855,0
20231221,172000,176115972,855,855,855,855,0
20231221,171900,176115972,855,855,855,855,0
20231221,171800,176115972,855,855,855,855,0
20231221,171700,176115972,855,855,855,855,0
20231221,171600,176115972,855,855,855,855,0
20231221,171500,176115972,855,855,855,855,0
20231221,171400,176115972,855,855,855,855,764
20231221,171300,176115972,855,855,855,855,0
20231221,171200,176115972,855,855,855,855,0
20231221,171100,176115972,855,855,855,855,0
20231221,171000,176115972,855,855,855,855,0
20231221,170900,176115972,855,855,855,855,0
20231221,170800,176115972,855,855,855,855,0
20231221,170700,176115972,855,855,855,855,0
20231221,170600,176115972,855,855,855,855,0
20231221,170500,176115972,855,855,855,855,0
20231221,170400,176115972,855,855,855,855,0
20231221,170300,176115972,855,855,855,855,0
20231221,170200,176115972,855,855,855,855,0
20231221,170100,176115972,855,855,855,855,0
20231221,170000,176115972,855,855,855,855,0
20231221,165900,176115972,855,855,855,855,0
20231221,165800,176115972,855,855,855,855,0
20231221,165700,176115972,855,855,855,855,0
20231221,165600,176115972,855,855,855,855,0
20231221,165500,176115972,855,855,855,855,0
20231221,165400,176115972,855,855,855,855,0
20231221,165300,176115972,855,855,855,855,0
20231221,165200,176115972,855,855,855,855,0
20231221,165100,176115972,855,855,855,855,0
20231221,165000,176115972,855,855,855,855,0
20231221,164900,176115972,855,855,855,855,0
20231221,164800,176115972,855,855,855,855,0
20231221,164700,176115972,855,855,855,855,0
20231221,164600,176115972,855,855,855,855,0
20231221,164500,176115972,855,855,855,855,0
20231221,164400,176115972,855,855,855,855,764
20231221,164300,176115972,855,855,855,855,0
20231221,164200,176115972,855,855,855,855,0
20231221,164100,176115972,855,855,855,855,0
20231221,164000,176115972,855,855,855,855,0
20231221,163900,176115972,855,855,855,855,0
20231221,163800,176115972,855,855,855,855,0
20231221,163700,176115972,855,855,855,855,0
20231221,163600,176115972,855,855,855,855,0
20231221,163500,176115972,855,855,855,855,0
20231221,163400,176115972,855,855,855,855,0
20231221,163300,176115972,855,855,855,855,0
20231221,163200,176115972,855,855,855,855,0
20231221,163100,176115972,855,855,855,855,0
20231221,163000,176115972,855,855,855,855,0
20231221,162900,176115972,855,855,855,855,0
20231221,162800,176115972,855,855,855,855,0
20231221,162700,176115972,855,855,855,855,0
20231221,162600,176115972,855,855,855,855,0
20231221,162500,176115972,855,855,855,855,0
20231221,162400,176115972,855,855,855,855,0
20231221,162300,176115972,855,855,855,855,0
20231221,162200,176115972,855,855,855,855,0
20231221,162100,176115972,855,855,855,855,0
20231221,162000,176115972,855,855,855,855,0
20231221,161900,176115972,855,855,855,855,0
20231221,161800,176115972,855,855,855,855,0
20231221,161700,176115972,855,855,855,855,0
20231221,161600,176115972,855,855,855,855,0
20231221,161500,176115972,855,855,855,855,0
20231221,161400,176115972,855,855,855,855,764
20231221,161300,176115972,855,855,855,855,0
20231221,161200,176115972,855,855,855,855,0
20231221,161100,176115972,855,855,855,855,0
20231221,161000,176115972,855,855,855,855,0
20231221,160900,176115972,855,855,855,855,0
20231221,160800,176115972,855,855,855,855,0
20231221,160700,176115972,855,855,855,855,0
20231221,160600,176115972,855,855,855,855,0
20231221,160500,176115972,855,855,855,855,0
20231221,160400,176115972,855,855,855,855,0
20231221,160300,176115972,855,855,855,855,0
20231221,160200,176115972,855,855,855,855,0
20231221,160100,176115972,855,855,855,855,0
20231221,160000,176115972,855,855,855,855,0
20231221,155900,176115972,855,855,855,855,0
20231221,155800,176115972,855,855,855,855,0
20231221,155700,176115972,855,855,855,855,0
20231221,155600,176115972,855,855,855,855,0
20231221,155500,176115972,855,855,855,855,0
20231221,155400,176115972,855,855,855,855,0
20231221,155300,176115972,855,855,855,855,0
20231221,155200,176115972,855,855,855,855,0
20231221,155100,176115972,855,855,855,855,0
20231221,155000,176115972,855,855,855,855,0
20231221,154900,176115972,855,855,855,855,0
20231221,154800,176115972,855,855,855,855,0
20231221,154700,176115972,855,855,855,855,0
20231221,154600,176115972,855,855,855,855,0
20231221,154500,176115972,855,855,855,855,0
20231221,154400,176115972,855,855,855,855,764
20231221,154300,176115972,855,855,855,855,0
20231221,154200,176115972,855,855,855,855,0
20231221,154100,176115972,855,855,855,855,0
20231221,154000,176115972,855,855,855,855,0
20231221,153900,176115972,855,855,855,855,0
20231221,153800,176115972,855,855,855,855,0
20231221,153700,176115972,855,855,855,855,0
20231221,153600,176115972,855,855,855,855,0
20231221,153500,176115972,855,855,855,855,0
20231221,153400,176115972,855,855,855,855,0
20231221,153300,176115972,855,855,855,855,0
20231221,153200,176115972,855,855,855,855,0
20231221,153100,176115972,855,855,855,855,0
20231221,153000,176115972,855,855,855,855,764
20231221,152900,175462752,861,861,861,861,0
20231221,152800,175462752,861,861,861,861,0
20231221,152700,175462752,861,861,861,861,0
20231221,152600,175462752,861,861,861,861,0
20231221,152500,175462752,861,861,861,861,0
20231221,152400,175462752,861,861,861,861,0
20231221,152300,175462752,861,861,861,861,0
20231221,152200,175462752,861,861,861,861,0
20231221,152100,175462752,861,861,861,861,0
20231221,152000,175462752,861,861,861,861,0
20231221,151900,175462752,861,861,861,861,1
20231221,151800,175461891,861,857,861,849,4002
20231221,151700,172059326,856,856,856,856,0
20231221,151600,172059326,856,856,856,856,0
20231221,151500,172059326,856,856,856,856,0
20231221,151400,172059326,856,856,856,856,0
20231221,151300,172059326,856,856,856,856,0
20231221,151200,172059326,856,857,857,856,20
20231221,151100,172042205,863,863,863,863,0
20231221,151000,172042205,863,863,863,863,0
20231221,150900,172042205,863,863,863,863,0
20231221,150800,172042205,863,863,863,863,0
20231221,150700,172042205,863,863,863,863,0
20231221,150600,172042205,863,863,863,863,0
20231221,150500,172042205,863,863,863,863,0
20231221,150400,172042205,863,863,863,863,0
20231221,150300,172042205,863,863,863,863,74
20231221,150200,171978343,863,863,863,863,0
20231221,150100,171978343,863,863,863,863,0
20231221,150000,171978343,863,863,863,863,0
20231221,145900,171978343,863,863,863,863,20
20231221,145800,171961083,860,860,860,860,0
20231221,145700,171961083,860,860,860,860,117
20231221,145600,171860463,866,866,866,866,0
20231221,145500,171860463,866,866,866,866,121
20231221,145400,171755677,867,867,867,867,0
20231221,145300,171755677,867,867,867,867,0
20231221,145200,171755677,867,867,867,867,50
20231221,145100,171712327,868,865,868,865,1650
20231221,145000,170284170,864,856,864,855,3722
20231221,144900,167076221,855,855,855,855,196
20231221,144800,166908641,854,855,855,854,47
20231221,144700,166868499,853,853,853,853,37
20231221,144600,166836938,853,853,853,853,0
20231221,144500,166836938,853,853,853,853,5001
20231221,144400,162571085,853,853,853,853,0
20231221,144300,162571085,853,853,853,853,0
20231221,144200,162571085,853,853,853,853,0
20231221,144100,162571085,853,853,853,853,58
20231221,144000,162521611,849,850,850,849,250
20231221,143900,162309145,849,849,849,849,0
20231221,143800,162309145,849,849,849,849,0
20231221,143700,162309145,849,849,849,849,0
20231221,143600,162309145,849,849,849,849,0
20231221,143500,162309145,849,849,849,849,0
20231221,143400,162309145,849,849,849,849,0
20231221,143300,162309145,849,849,849,849,3
20231221,143200,162306598,849,849,849,849,0
20231221,143100,162306598,849,849,849,849,29
20231221,143000,162281977,847,847,847,847,0
20231221,142900,162281977,847,847,847,847,0
20231221,142800,162281977,847,847,847,847,1
20231221,142700,162281130,848,848,848,848,1066
20231221,142600,161377162,848,848,848,848,0
20231221,142500,161377162,848,851,851,848,3365
20231221,142400,158515306,851,851,851,851,0
20231221,142300,158515306,851,851,851,851,0
20231221,142200,158515306,851,851,851,851,0
20231221,142100,158515306,851,852,852,851,5000
20231221,142000,154256394,851,851,851,851,0
20231221,141900,154256394,851,851,851,851,0
20231221,141800,154256394,851,851,851,851,0
20231221,141700,154256394,851,852,852,849,9262
20231221,141600,146379816,852,853,853,852,2366
20231221,141500,144363784,853,855,855,853,5897
20231221,141400,139328826,856,856,856,856,0
20231221,141300,139328826,856,856,856,856,0
20231221,141200,139328826,856,855,856,855,1344
20231221,141100,138179122,855,855,855,855,4175
20231221,141000,134609497,855,855,855,855,4646
20231221,140900,130637167,856,856,856,856,10
20231221,140800,130628607,856,856,856,856,0
20231221,140700,130628607,856,856,856,856,75
20231221,140600,130564407,856,856,856,856,477
20231221,140500,130156095,856,856,856,856,0
20231221,140400,130156095,856,856,856,856,0
20231221,140300,130156095,856,856,856,856,0
20231221,140200,130156095,856,857,857,856,1149
20231221,140100,129172541,860,860,860,860,8
20231221,140000,129165661,860,860,860,860,0
20231221,135900,129165661,860,860,860,860,0
20231221,135800,129165661,860,860,860,860,0
20231221,135700,129165661,860,860,860,860,0
20231221,135600,129165661,860,860,860,860,0
20231221,135500,129165661,860,860,860,860,15
20231221,135400,129152761,860,860,860,860,0
20231221,135300,129152761,860,860,860,860,10
20231221,135200,129144161,857,857,857,857,0
20231221,135100,129144161,857,857,857,857,0
20231221,135000,129144161,857,857,857,857,0
20231221,134900,129144161,857,857,857,857,0
20231221,134800,129144161,857,859,859,857,11
20231221,134700,129134732,859,859,859,859,0
20231221,134600,129134732,859,859,859,859,0
20231221,134500,129134732,859,859,859,859,0
20231221,134400,129134732,859,859,859,859,0
20231221,134300,129134732,859,859,859,859,0
20231221,134200,129134732,859,859,859,859,0
20231221,134100,129134732,859,859,859,859,0
20231221,134000,129134732,859,859,859,859,22
20231221,133900,129115834,856,856,856,856,176
20231221,133800,128965178,855,855,855,855,0
20231221,133700,128965178,855,855,855,855,1000
20231221,133600,128110178,856,856,856,856,16
20231221,133500,128096482,856,856,856,856,80
20231221,133400,128028002,856,856,856,856,0
20231221,133300,128028002,856,856,856,856,0
20231221,133200,128028002,856,856,856,856,500
20231221,133100,127600002,855,855,855,855,0
20231221,133000,127600002,855,855,855,855,0
20231221,132900,127600002,855,855,855,855,0
20231221,132800,127600002,855,855,855,855,0
20231221,132700,127600002,855,855,855,855,0
20231221,132600,127600002,855,855,855,855,736
20231221,132500,126970722,855,855,855,855,0
20231221,132400,126970722,855,855,855,855,0
20231221,132300,126970722,855,855,855,855,2171
20231221,132200,125114517,855,855,855,855,686
20231221,132100,124527987,855,855,855,855,1134
20231221,132000,123558417,857,857,857,857,9
20231221,131900,123550704,857,857,857,857,584
20231221,131800,123050216,859,859,859,859,0
20231221,131700,123050216,859,859,859,859,0
20231221,131600,123050216,859,857,859,857,80
20231221,131500,122981654,855,856,856,855,9205
20231221,131400,115110482,857,857,857,857,121
20231221,131300,115006785,857,857,857,857,0
20231221,131200,115006785,857,857,857,857,0
20231221,131100,115006785,857,857,857,857,0
20231221,131000,115006785,857,857,857,857,0
20231221,130900,115006785,857,857,857,857,0
20231221,130800,115006785,857,857,857,857,2
20231221,130700,115005071,856,856,856,856,0
20231221,130600,115005071,856,856,856,856,3000
20231221,130500,112437071,857,857,857,857,0
20231221,130400,112437071,857,857,857,857,40
20231221,130300,112402791,857,857,857,857,1260
20231221,130200,111322971,857,857,857,857,0
20231221,130100,111322971,857,857,857,857,20
20231221,130000,111305831,861,861,861,861,1
20231221,125900,111304970,856,856,856,856,539
20231221,125800,110843586,857,857,857,857,2785
20231221,125700,108456841,858,858,858,858,0
20231221,125600,108456841,858,858,858,858,1022
20231221,125500,107579965,859,859,859,859,100
20231221,125400,107494065,859,859,859,859,900
20231221,125300,106720965,860,860,860,860,0
20231221,125200,106720965,860,860,860,860,0
20231221,125100,106720965,860,860,860,860,0
20231221,125000,106720965,860,860,860,860,0
20231221,124900,106720965,860,860,860,860,90
20231221,124800,106643565,860,860,860,860,0
20231221,124700,106643565,860,860,860,860,0
20231221,124600,106643565,860,862,862,860,2900
20231221,124500,104149365,864,864,864,864,0
20231221,124400,104149365,864,864,864,864,0
20231221,124300,104149365,864,864,864,864,0
20231221,124200,104149365,864,864,864,864,0
20231221,124100,104149365,864,864,864,864,2
20231221,124000,104147637,864,864,864,864,48
20231221,123900,104106165,864,864,864,864,52
20231221,123800,104061237,864,864,864,864,0
20231221,123700,104061237,864,864,864,864,0
20231221,123600,104061237,864,864,864,864,0
20231221,123500,104061237,864,864,864,864,0
20231221,123400,104061237,864,864,864,864,20
20231221,123300,104043957,864,864,864,864,0
20231221,123200,104043957,864,864,864,864,0
20231221,123100,104043957,864,864,864,864,0
20231221,123000,104043957,864,864,864,864,0
20231221,122900,104043957,864,864,864,864,150
20231221,122800,103914357,864,864,864,864,0
20231221,122700,103914357,864,864,864,864,0
20231221,122600,103914357,864,863,864,863,702
20231221,122500,103307832,858,864,864,858,4
20231221,122400,103304394,865,865,865,865,0
20231221,122300,103304394,865,865,865,865,0
20231221,122200,103304394,865,865,865,865,0
20231221,122100,103304394,865,865,865,865,100
20231221,122000,103217894,865,865,865,865,3
20231221,121900,103215299,865,865,865,865,48
20231221,121800,103173779,865,865,865,865,0
20231221,121700,103173779,865,865,865,865,0
20231221,121600,103173779,865,865,865,865,0
20231221,121500,103173779,865,865,865,865,10
20231221,121400,103165129,865,864,865,864,10
20231221,121300,103156480,858,858,858,858,0
20231221,121200,103156480,858,858,858,858,0
20231221,121100,103156480,858,858,858,858,0
20231221,121000,103156480,858,858,858,858,0
20231221,120900,103156480,858,858,858,858,0
20231221,120800,103156480,858,858,858,858,0
20231221,120700,103156480,858,858,858,858,1
20231221,120600,103155622,860,860,860,860,0
20231221,120500,103155622,860,860,860,860,0
20231221,120400,103155622,860,860,860,860,2
20231221,120300,103153902,866,866,866,866,0
20231221,120200,103153902,866,866,866,866,0
20231221,120100,103153902,866,866,866,866,0
20231221,120000,103153902,866,866,866,866,0
20231221,115900,103153902,866,866,866,866,0
20231221,115800,103153902,866,866,866,866,0
20231221,115700,103153902,866,866,866,866,1100
20231221,115600,102201302,858,858,858,858,0
20231221,115500,102201302,858,858,858,858,0
20231221,115400,102201302,858,858,858,858,0
20231221,115300,102201302,858,865,865,858,3045
20231221,115200,99587912,867,862,867,862,1000
20231221,115100,98724434,863,863,863,863,0
20231221,115000,98724434,863,863,863,863,0
20231221,114900,98724434,863,863,863,863,0
20231221,114800,98724434,863,863,863,863,0
20231221,114700,98724434,863,863,863,863,0
20231221,114600,98724434,863,863,863,863,0
20231221,114500,98724434,863,863,863,863,0
20231221,114400,98724434,863,863,863,863,0
20231221,114300,98724434,863,863,863,863,0
20231221,114200,98724434,863,863,863,863,0
20231221,114100,98724434,863,863,863,863,0
20231221,114000,98724434,863,863,863,863,0
20231221,113900,98724434,863,863,863,863,0
20231221,113800,98724434,863,863,863,863,0
20231221,113700,98724434,863,863,863,863,0
20231221,113600,98724434,863,863,863,863,0
20231221,113500,98724434,863,863,863,863,1
20231221,113400,98723571,863,863,863,863,0
20231221,113300,98723571,863,863,863,863,0
20231221,113200,98723571,863,863,863,863,0
20231221,113100,98723571,863,863,863,863,0
20231221,113000,98723571,863,863,863,863,0
20231221,112900,98723571,863,863,863,863,0
20231221,112800,98723571,863,863,863,863,0
20231221,112700,98723571,863,863,863,863,1378
20231221,112600,97534357,860,858,860,858,622
20231221,112500,96999619,858,858,858,858,0
20231221,112400,96999619,858,858,858,858,0
20231221,112300,96999619,858,858,858,858,0
20231221,112200,96999619,858,858,858,858,0
20231221,112100,96999619,858,858,858,858,0
20231221,112000,96999619,858,858,858,858,0
20231221,111900,96999619,858,858,858,858,0
20231221,111800,96999619,858,858,858,858,0
20231221,111700,96999619,858,858,858,858,9
20231221,111600,96991897,857,857,857,857,0
20231221,111500,96991897,857,857,857,857,0
20231221,111400,96991897,857,857,857,857,0
20231221,111300,96991897,857,857,857,857,0
20231221,111200,96991897,857,857,857,857,384
20231221,111100,96662809,857,857,857,857,11
20231221,111000,96653382,856,856,856,856,16
20231221,110900,96639686,856,856,856,856,136
20231221,110800,96523270,856,856,856,856,0
20231221,110700,96523270,856,856,856,856,120
20231221,110600,96420550,856,856,856,856,228
20231221,110500,96225382,857,857,857,857,105
20231221,110400,96135397,857,857,857,857,740
20231221,110300,95501217,857,857,857,857,2
20231221,110200,95499503,856,856,856,856,105
20231221,110100,95409623,856,856,856,856,20
20231221,110000,95392503,854,856,856,854,2286
20231221,105900,93437020,856,856,856,856,900
20231221,105800,92666620,856,856,856,856,266
20231221,105700,92438924,856,856,856,856,355
20231221,105600,92135044,856,856,856,856,0
20231221,105500,92135044,856,856,856,856,0
20231221,105400,92135044,856,857,857,856,2659
20231221,105300,89858782,857,857,857,857,0
20231221,105200,89858782,857,857,857,857,600
20231221,105100,89344582,858,858,858,858,400
20231221,105000,89001382,858,858,858,858,100
20231221,104900,88915582,857,857,857,857,3044
20231221,104800,86306874,860,860,860,860,3
20231221,104700,86304294,860,860,860,860,0
20231221,104600,86304294,860,860,860,860,10
20231221,104500,86295694,858,858,858,858,100
20231221,104400,86209894,858,858,858,858,21
20231221,104300,86191876,858,865,865,858,2016
20231221,104200,84461606,867,867,867,867,10
20231221,104100,84452936,864,864,864,864,681
20231221,104000,83864552,858,858,858,858,712
20231221,103900,83253656,859,860,860,859,1288
20231221,103800,82147164,864,864,864,864,2
20231221,103700,82145436,859,859,859,859,1333
20231221,103600,81000389,859,859,859,859,0
20231221,103500,81000389,859,859,859,859,1900
20231221,103400,79368289,859,859,859,859,0
20231221,103300,79368289,859,859,859,859,0
20231221,103200,79368289,859,859,859,859,0
20231221,103100,79368289,859,859,859,859,1000
20231221,103000,78509289,859,859,859,859,595
20231221,102900,77998184,859,859,859,859,522
20231221,102800,77549786,859,859,859,859,1145
20231221,102700,76566231,858,858,858,858,0
20231221,102600,76566231,858,859,859,858,65
20231221,102500,76510460,861,861,861,861,0
20231221,102400,76510460,861,861,861,861,0
20231221,102300,76510460,861,861,861,861,0
20231221,102200,76510460,861,861,861,861,0
20231221,102100,76510460,861,861,861,861,0
20231221,102000,76510460,861,861,861,861,0
20231221,101900,76510460,861,858,861,858,1037
20231221,101800,75620708,859,860,860,859,3965
20231221,101700,72214358,865,865,865,865,0
20231221,101600,72214358,865,865,865,865,0
20231221,101500,72214358,865,865,865,865,0
20231221,101400,72214358,865,865,865,865,0
20231221,101300,72214358,865,865,865,865,0
20231221,101200,72214358,865,865,865,865,35
20231221,101100,72184083,865,860,865,860,210
20231221,101000,72003433,859,859,859,859,0
20231221,100900,72003433,859,860,860,859,10
20231221,100800,71994839,860,860,860,860,200
20231221,100700,71822839,868,863,868,860,1535
20231221,100600,70501069,862,862,862,862,35
20231221,100500,70470899,858,858,858,858,1028
20231221,100400,69588875,858,860,860,857,4343
20231221,100300,65859860,861,861,861,861,31
20231221,100200,65833169,861,861,861,861,19
20231221,100100,65816810,862,862,862,862,0
20231221,100000,65816810,862,862,862,862,10
20231221,095900,65808190,860,861,861,860,10000
20231221,095800,57207904,863,863,863,863,170
20231221,095700,57061194,863,863,863,863,0
20231221,095600,57061194,863,863,863,863,30
20231221,095500,57035304,860,860,860,860,0
20231221,095400,57035304,860,860,860,860,0
20231221,095300,57035304,860,860,860,860,0
20231221,095200,57035304,860,867,867,860,30000
20231221,095100,31220362,873,867,873,867,379
20231221,095000,30889513,873,873,873,873,2
20231221,094900,30887767,875,873,875,873,40
20231221,094800,30852807,871,870,871,870,1982
20231221,094700,29126944,869,869,869,869,20
20231221,094600,29109564,866,866,866,866,1131
20231221,094500,28130118,866,866,866,866,0
20231221,094400,28130118,866,869,869,866,16
20231221,094300,28116217,870,870,870,870,0
20231221,094200,28116217,870,870,870,870,0
20231221,094100,28116217,870,865,870,865,140
20231221,094000,27994669,865,865,865,865,10
20231221,093900,27986019,864,864,864,864,0
20231221,093800,27986019,864,865,865,864,104
20231221,093700,27896060,868,865,868,865,101
20231221,093600,27808692,865,865,865,865,6
20231221,093500,27803502,865,864,865,864,164
20231221,093400,27661795,869,869,869,869,0
20231221,093300,27661795,869,863,869,863,80
20231221,093200,27592735,864,864,864,864,1
20231221,093100,27591871,864,864,864,864,2
20231221,093000,27590143,864,864,864,864,14
20231221,092900,27578047,864,863,864,863,5
20231221,092800,27573728,862,862,862,862,0
20231221,092700,27573728,862,864,864,862,72
20231221,092600,27511526,865,864,865,864,45
20231221,092500,27472644,864,864,864,864,0
20231221,092400,27472644,864,868,871,864,13
20231221,092300,27461377,869,870,870,869,496
20231221,092200,27029935,870,872,872,870,11
20231221,092100,27020345,869,868,869,868,1117
20231221,092000,26049715,868,863,868,863,51
20231221,091900,26005455,861,862,862,861,10000
20231221,091800,17395445,858,858,858,858,0
20231221,091700,17395445,858,868,868,858,8312
20231221,091600,10243691,868,862,868,861,5541
20231221,091500,5469209,862,862,862,862,0
20231221,091400,5469209,862,862,862,862,637
20231221,091300,4920115,862,862,862,862,370
20231221,091200,4601175,862,862,862,862,370
20231221,091100,4282235,865,865,865,865,0
20231221,091000,4282235,865,864,865,864,25
20231221,090900,4260625,861,862,862,861,318
20231221,090800,3986822,861,861,861,861,0
20231221,090700,3986822,861,861,861,861,0
20231221,090600,3986822,861,866,866,861,1347
20231221,090500,2821718,867,867,867,867,0
20231221,090400,2821718,867,869,869,866,2172
20231221,090300,938516,869,869,869,869,1
20231221,090200,937647,866,869,869,866,475
20231221,090100,524977,870,872,872,870,307
20231221,090000,257285,873,872,873,872,295