KissMeData/153490/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,202000,7175382496,1050,1050,1050,1050,53050
20231222,201900,7175382496,1050,1050,1050,1050,0
20231222,201800,7175382496,1050,1050,1050,1050,0
20231222,201700,7175382496,1050,1050,1050,1050,0
20231222,201600,7175382496,1050,1050,1050,1050,0
20231222,201500,7175382496,1050,1050,1050,1050,0
20231222,201400,7175382496,1050,1050,1050,1050,0
20231222,201300,7175382496,1050,1050,1050,1050,0
20231222,201200,7175382496,1050,1050,1050,1050,0
20231222,201100,7175382496,1050,1050,1050,1050,0
20231222,201000,7175382496,1050,1050,1050,1050,0
20231222,200900,7175382496,1050,1050,1050,1050,0
20231222,200800,7175382496,1050,1050,1050,1050,0
20231222,200700,7175382496,1050,1050,1050,1050,0
20231222,200600,7175382496,1050,1050,1050,1050,0
20231222,200500,7175382496,1050,1050,1050,1050,0
20231222,200400,7175382496,1050,1050,1050,1050,0
20231222,200300,7175382496,1050,1050,1050,1050,0
20231222,200200,7175382496,1050,1050,1050,1050,0
20231222,200100,7175382496,1050,1050,1050,1050,0
20231222,200000,7175382496,1050,1050,1050,1050,0
20231222,195900,7175382496,1050,1050,1050,1050,0
20231222,195800,7175382496,1050,1050,1050,1050,0
20231222,195700,7175382496,1050,1050,1050,1050,0
20231222,195600,7175382496,1050,1050,1050,1050,0
20231222,195500,7175382496,1050,1050,1050,1050,0
20231222,195400,7175382496,1050,1050,1050,1050,0
20231222,195300,7175382496,1050,1050,1050,1050,0
20231222,195200,7175382496,1050,1050,1050,1050,0
20231222,195100,7175382496,1050,1050,1050,1050,0
20231222,195000,7175382496,1050,1050,1050,1050,53050
20231222,194900,7175382496,1050,1050,1050,1050,0
20231222,194800,7175382496,1050,1050,1050,1050,0
20231222,194700,7175382496,1050,1050,1050,1050,0
20231222,194600,7175382496,1050,1050,1050,1050,0
20231222,194500,7175382496,1050,1050,1050,1050,0
20231222,194400,7175382496,1050,1050,1050,1050,0
20231222,194300,7175382496,1050,1050,1050,1050,0
20231222,194200,7175382496,1050,1050,1050,1050,0
20231222,194100,7175382496,1050,1050,1050,1050,0
20231222,194000,7175382496,1050,1050,1050,1050,0
20231222,193900,7175382496,1050,1050,1050,1050,0
20231222,193800,7175382496,1050,1050,1050,1050,0
20231222,193700,7175382496,1050,1050,1050,1050,0
20231222,193600,7175382496,1050,1050,1050,1050,0
20231222,193500,7175382496,1050,1050,1050,1050,0
20231222,193400,7175382496,1050,1050,1050,1050,0
20231222,193300,7175382496,1050,1050,1050,1050,0
20231222,193200,7175382496,1050,1050,1050,1050,0
20231222,193100,7175382496,1050,1050,1050,1050,0
20231222,193000,7175382496,1050,1050,1050,1050,0
20231222,192900,7175382496,1050,1050,1050,1050,0
20231222,192800,7175382496,1050,1050,1050,1050,0
20231222,192700,7175382496,1050,1050,1050,1050,0
20231222,192600,7175382496,1050,1050,1050,1050,0
20231222,192500,7175382496,1050,1050,1050,1050,0
20231222,192400,7175382496,1050,1050,1050,1050,0
20231222,192300,7175382496,1050,1050,1050,1050,0
20231222,192200,7175382496,1050,1050,1050,1050,0
20231222,192100,7175382496,1050,1050,1050,1050,0
20231222,192000,7175382496,1050,1050,1050,1050,53050
20231222,191900,7175382496,1050,1050,1050,1050,0
20231222,191800,7175382496,1050,1050,1050,1050,0
20231222,191700,7175382496,1050,1050,1050,1050,0
20231222,191600,7175382496,1050,1050,1050,1050,0
20231222,191500,7175382496,1050,1050,1050,1050,0
20231222,191400,7175382496,1050,1050,1050,1050,0
20231222,191300,7175382496,1050,1050,1050,1050,0
20231222,191200,7175382496,1050,1050,1050,1050,0
20231222,191100,7175382496,1050,1050,1050,1050,0
20231222,191000,7175382496,1050,1050,1050,1050,0
20231222,190900,7175382496,1050,1050,1050,1050,0
20231222,190800,7175382496,1050,1050,1050,1050,0
20231222,190700,7175382496,1050,1050,1050,1050,0
20231222,190600,7175382496,1050,1050,1050,1050,0
20231222,190500,7175382496,1050,1050,1050,1050,0
20231222,190400,7175382496,1050,1050,1050,1050,0
20231222,190300,7175382496,1050,1050,1050,1050,0
20231222,190200,7175382496,1050,1050,1050,1050,0
20231222,190100,7175382496,1050,1050,1050,1050,0
20231222,190000,7175382496,1050,1050,1050,1050,0
20231222,185900,7175382496,1050,1050,1050,1050,0
20231222,185800,7175382496,1050,1050,1050,1050,0
20231222,185700,7175382496,1050,1050,1050,1050,0
20231222,185600,7175382496,1050,1050,1050,1050,0
20231222,185500,7175382496,1050,1050,1050,1050,0
20231222,185400,7175382496,1050,1050,1050,1050,0
20231222,185300,7175382496,1050,1050,1050,1050,0
20231222,185200,7175382496,1050,1050,1050,1050,0
20231222,185100,7175382496,1050,1050,1050,1050,0
20231222,185000,7175382496,1050,1050,1050,1050,53050
20231222,184900,7175382496,1050,1050,1050,1050,0
20231222,184800,7175382496,1050,1050,1050,1050,0
20231222,184700,7175382496,1050,1050,1050,1050,0
20231222,184600,7175382496,1050,1050,1050,1050,0
20231222,184500,7175382496,1050,1050,1050,1050,0
20231222,184400,7175382496,1050,1050,1050,1050,0
20231222,184300,7175382496,1050,1050,1050,1050,0
20231222,184200,7175382496,1050,1050,1050,1050,0
20231222,184100,7175382496,1050,1050,1050,1050,0
20231222,184000,7175382496,1050,1050,1050,1050,0
20231222,183900,7175382496,1050,1050,1050,1050,0
20231222,183800,7175382496,1050,1050,1050,1050,0
20231222,183700,7175382496,1050,1050,1050,1050,0
20231222,183600,7175382496,1050,1050,1050,1050,0
20231222,183500,7175382496,1050,1050,1050,1050,0
20231222,183400,7175382496,1050,1050,1050,1050,0
20231222,183300,7175382496,1050,1050,1050,1050,0
20231222,183200,7175382496,1050,1050,1050,1050,0
20231222,183100,7175382496,1050,1050,1050,1050,0
20231222,183000,7175382496,1050,1050,1050,1050,0
20231222,182900,7175382496,1050,1050,1050,1050,0
20231222,182800,7175382496,1050,1050,1050,1050,0
20231222,182700,7175382496,1050,1050,1050,1050,0
20231222,182600,7175382496,1050,1050,1050,1050,0
20231222,182500,7175382496,1050,1050,1050,1050,0
20231222,182400,7175382496,1050,1050,1050,1050,0
20231222,182300,7175382496,1050,1050,1050,1050,0
20231222,182200,7175382496,1050,1050,1050,1050,0
20231222,182100,7175382496,1050,1050,1050,1050,0
20231222,182000,7175382496,1050,1050,1050,1050,53050
20231222,181900,7175382496,1050,1050,1050,1050,0
20231222,181800,7175382496,1050,1050,1050,1050,0
20231222,181700,7175382496,1050,1050,1050,1050,0
20231222,181600,7175382496,1050,1050,1050,1050,0
20231222,181500,7175382496,1050,1050,1050,1050,0
20231222,181400,7175382496,1050,1050,1050,1050,0
20231222,181300,7175382496,1050,1050,1050,1050,0
20231222,181200,7175382496,1050,1050,1050,1050,0
20231222,181100,7175382496,1050,1050,1050,1050,0
20231222,181000,7175382496,1050,1050,1050,1050,0
20231222,180900,7175382496,1050,1050,1050,1050,0
20231222,180800,7175382496,1050,1050,1050,1050,0
20231222,180700,7175382496,1050,1050,1050,1050,0
20231222,180600,7175382496,1050,1050,1050,1050,0
20231222,180500,7175382496,1050,1050,1050,1050,0
20231222,180400,7175382496,1050,1050,1050,1050,0
20231222,180300,7175382496,1050,1050,1050,1050,0
20231222,180200,7175382496,1050,1050,1050,1050,0
20231222,180100,7175382496,1050,1050,1050,1050,0
20231222,180000,7175382496,1050,1050,1050,1050,0
20231222,175900,7175382496,1050,1050,1050,1050,0
20231222,175800,7175382496,1050,1050,1050,1050,0
20231222,175700,7175382496,1050,1050,1050,1050,0
20231222,175600,7175382496,1050,1050,1050,1050,0
20231222,175500,7175382496,1050,1050,1050,1050,0
20231222,175400,7175382496,1050,1050,1050,1050,0
20231222,175300,7175382496,1050,1050,1050,1050,0
20231222,175200,7175382496,1050,1050,1050,1050,0
20231222,175100,7175382496,1050,1050,1050,1050,0
20231222,175000,7175382496,1050,1050,1050,1050,53050
20231222,174900,7175382496,1050,1050,1050,1050,0
20231222,174800,7175382496,1050,1050,1050,1050,0
20231222,174700,7175382496,1050,1050,1050,1050,0
20231222,174600,7175382496,1050,1050,1050,1050,0
20231222,174500,7175382496,1050,1050,1050,1050,0
20231222,174400,7175382496,1050,1050,1050,1050,0
20231222,174300,7175382496,1050,1050,1050,1050,0
20231222,174200,7175382496,1050,1050,1050,1050,0
20231222,174100,7175382496,1050,1050,1050,1050,0
20231222,174000,7175382496,1050,1050,1050,1050,0
20231222,173900,7175382496,1050,1050,1050,1050,0
20231222,173800,7175382496,1050,1050,1050,1050,0
20231222,173700,7175382496,1050,1050,1050,1050,0
20231222,173600,7175382496,1050,1050,1050,1050,0
20231222,173500,7175382496,1050,1050,1050,1050,0
20231222,173400,7175382496,1050,1050,1050,1050,0
20231222,173300,7175382496,1050,1050,1050,1050,0
20231222,173200,7175382496,1050,1050,1050,1050,0
20231222,173100,7175382496,1050,1050,1050,1050,0
20231222,173000,7175382496,1050,1050,1050,1050,0
20231222,172900,7175382496,1050,1050,1050,1050,0
20231222,172800,7175382496,1050,1050,1050,1050,0
20231222,172700,7175382496,1050,1050,1050,1050,0
20231222,172600,7175382496,1050,1050,1050,1050,0
20231222,172500,7175382496,1050,1050,1050,1050,0
20231222,172400,7175382496,1050,1050,1050,1050,0
20231222,172300,7175382496,1050,1050,1050,1050,0
20231222,172200,7175382496,1050,1050,1050,1050,0
20231222,172100,7175382496,1050,1050,1050,1050,0
20231222,172000,7175382496,1050,1050,1050,1050,53050
20231222,171900,7175382496,1050,1050,1050,1050,0
20231222,171800,7175382496,1050,1050,1050,1050,0
20231222,171700,7175382496,1050,1050,1050,1050,0
20231222,171600,7175382496,1050,1050,1050,1050,0
20231222,171500,7175382496,1050,1050,1050,1050,0
20231222,171400,7175382496,1050,1050,1050,1050,0
20231222,171300,7175382496,1050,1050,1050,1050,0
20231222,171200,7175382496,1050,1050,1050,1050,0
20231222,171100,7175382496,1050,1050,1050,1050,0
20231222,171000,7175382496,1050,1050,1050,1050,0
20231222,170900,7175382496,1050,1050,1050,1050,0
20231222,170800,7175382496,1050,1050,1050,1050,0
20231222,170700,7175382496,1050,1050,1050,1050,0
20231222,170600,7175382496,1050,1050,1050,1050,0
20231222,170500,7175382496,1050,1050,1050,1050,0
20231222,170400,7175382496,1050,1050,1050,1050,0
20231222,170300,7175382496,1050,1050,1050,1050,0
20231222,170200,7175382496,1050,1050,1050,1050,0
20231222,170100,7175382496,1050,1050,1050,1050,0
20231222,170000,7175382496,1050,1050,1050,1050,0
20231222,165900,7175382496,1050,1050,1050,1050,0
20231222,165800,7175382496,1050,1050,1050,1050,0
20231222,165700,7175382496,1050,1050,1050,1050,0
20231222,165600,7175382496,1050,1050,1050,1050,0
20231222,165500,7175382496,1050,1050,1050,1050,0
20231222,165400,7175382496,1050,1050,1050,1050,0
20231222,165300,7175382496,1050,1050,1050,1050,0
20231222,165200,7175382496,1050,1050,1050,1050,0
20231222,165100,7175382496,1050,1050,1050,1050,0
20231222,165000,7175382496,1050,1050,1050,1050,53050
20231222,164900,7175382496,1050,1050,1050,1050,0
20231222,164800,7175382496,1050,1050,1050,1050,0
20231222,164700,7175382496,1050,1050,1050,1050,0
20231222,164600,7175382496,1050,1050,1050,1050,0
20231222,164500,7175382496,1050,1050,1050,1050,0
20231222,164400,7175382496,1050,1050,1050,1050,0
20231222,164300,7175382496,1050,1050,1050,1050,0
20231222,164200,7175382496,1050,1050,1050,1050,0
20231222,164100,7175382496,1050,1050,1050,1050,0
20231222,164000,7175382496,1050,1050,1050,1050,0
20231222,163900,7175382496,1050,1050,1050,1050,0
20231222,163800,7175382496,1050,1050,1050,1050,0
20231222,163700,7175382496,1050,1050,1050,1050,0
20231222,163600,7175382496,1050,1050,1050,1050,0
20231222,163500,7175382496,1050,1050,1050,1050,0
20231222,163400,7175382496,1050,1050,1050,1050,0
20231222,163300,7175382496,1050,1050,1050,1050,0
20231222,163200,7175382496,1050,1050,1050,1050,0
20231222,163100,7175382496,1050,1050,1050,1050,0
20231222,163000,7175382496,1050,1050,1050,1050,0
20231222,162900,7175382496,1050,1050,1050,1050,0
20231222,162800,7175382496,1050,1050,1050,1050,0
20231222,162700,7175382496,1050,1050,1050,1050,0
20231222,162600,7175382496,1050,1050,1050,1050,0
20231222,162500,7175382496,1050,1050,1050,1050,0
20231222,162400,7175382496,1050,1050,1050,1050,0
20231222,162300,7175382496,1050,1050,1050,1050,0
20231222,162200,7175382496,1050,1050,1050,1050,0
20231222,162100,7175382496,1050,1050,1050,1050,0
20231222,162000,7175382496,1050,1050,1050,1050,53050
20231222,161900,7175382496,1050,1050,1050,1050,0
20231222,161800,7175382496,1050,1050,1050,1050,0
20231222,161700,7175382496,1050,1050,1050,1050,0
20231222,161600,7175382496,1050,1050,1050,1050,0
20231222,161500,7175382496,1050,1050,1050,1050,0
20231222,161400,7175382496,1050,1050,1050,1050,0
20231222,161300,7175382496,1050,1050,1050,1050,0
20231222,161200,7175382496,1050,1050,1050,1050,0
20231222,161100,7175382496,1050,1050,1050,1050,0
20231222,161000,7175382496,1050,1050,1050,1050,0
20231222,160900,7175382496,1050,1050,1050,1050,0
20231222,160800,7175382496,1050,1050,1050,1050,0
20231222,160700,7175382496,1050,1050,1050,1050,0
20231222,160600,7175382496,1050,1050,1050,1050,0
20231222,160500,7175382496,1050,1050,1050,1050,0
20231222,160400,7175382496,1050,1050,1050,1050,0
20231222,160300,7175382496,1050,1050,1050,1050,0
20231222,160200,7175382496,1050,1050,1050,1050,0
20231222,160100,7175382496,1050,1050,1050,1050,0
20231222,160000,7175382496,1050,1050,1050,1050,0
20231222,155900,7175382496,1050,1050,1050,1050,0
20231222,155800,7175382496,1050,1050,1050,1050,0
20231222,155700,7175382496,1050,1050,1050,1050,0
20231222,155600,7175382496,1050,1050,1050,1050,0
20231222,155500,7175382496,1050,1050,1050,1050,0
20231222,155400,7175382496,1050,1050,1050,1050,0
20231222,155300,7175382496,1050,1050,1050,1050,0
20231222,155200,7175382496,1050,1050,1050,1050,0
20231222,155100,7175382496,1050,1050,1050,1050,0
20231222,155000,7175382496,1050,1050,1050,1050,53050
20231222,154900,7175382496,1050,1050,1050,1050,0
20231222,154800,7175382496,1050,1050,1050,1050,0
20231222,154700,7175382496,1050,1050,1050,1050,0
20231222,154600,7175382496,1050,1050,1050,1050,0
20231222,154500,7175382496,1050,1050,1050,1050,0
20231222,154400,7175382496,1050,1050,1050,1050,0
20231222,154300,7175382496,1050,1050,1050,1050,0
20231222,154200,7175382496,1050,1050,1050,1050,0
20231222,154100,7175382496,1050,1050,1050,1050,0
20231222,154000,7175382496,1050,1050,1050,1050,0
20231222,153900,7175382496,1050,1050,1050,1050,0
20231222,153800,7175382496,1050,1050,1050,1050,0
20231222,153700,7175382496,1050,1050,1050,1050,0
20231222,153600,7175382496,1050,1050,1050,1050,0
20231222,153500,7175382496,1050,1050,1050,1050,0
20231222,153400,7175382496,1050,1050,1050,1050,0
20231222,153300,7175382496,1050,1050,1050,1050,0
20231222,153200,7175382496,1050,1050,1050,1050,0
20231222,153100,7175382496,1050,1050,1050,1050,0
20231222,153000,7175382496,1050,1050,1050,1050,53050
20231222,152900,7119679996,1061,1061,1061,1061,0
20231222,152800,7119679996,1061,1061,1061,1061,0
20231222,152700,7119679996,1061,1061,1061,1061,0
20231222,152600,7119679996,1061,1061,1061,1061,0
20231222,152500,7119679996,1061,1061,1061,1061,0
20231222,152400,7119679996,1061,1061,1061,1061,0
20231222,152300,7119679996,1061,1061,1061,1061,0
20231222,152200,7119679996,1061,1061,1061,1061,0
20231222,152100,7119679996,1061,1061,1061,1061,0
20231222,152000,7119679996,1061,1061,1061,1061,0
20231222,151900,7119679996,1061,1039,1061,1039,55064
20231222,151800,7061575733,1040,1048,1050,1038,25734
20231222,151700,7034733586,1051,1042,1051,1038,51364
20231222,151600,6981225708,1045,1043,1047,1041,15559
20231222,151500,6965003899,1044,1046,1050,1044,28910
20231222,151400,6934786773,1044,1043,1050,1038,51746
20231222,151300,6880880503,1043,1063,1064,1043,28265
20231222,151200,6851100708,1063,1065,1067,1057,19361
20231222,151100,6830508214,1064,1059,1070,1056,83541
20231222,151000,6741572748,1060,1054,1060,1044,47019
20231222,150900,6691929861,1054,1044,1057,1044,12151
20231222,150800,6679157958,1043,1047,1055,1043,7392
20231222,150700,6671415615,1048,1050,1060,1046,10269
20231222,150600,6660613821,1042,1038,1042,1037,19985
20231222,150500,6639820337,1036,1048,1054,1036,68518
20231222,150400,6568321519,1046,1062,1067,1044,52842
20231222,150300,6512469265,1065,1044,1072,1043,101201
20231222,150200,6405733221,1044,1050,1063,1044,26242
20231222,150100,6378110032,1050,1053,1065,1044,41692
20231222,150000,6334326491,1055,1059,1067,1051,47008
20231222,145900,6284698185,1059,1079,1080,1056,92240
20231222,145800,6186559031,1079,1048,1080,1044,220103
20231222,145700,5951917734,1048,1032,1059,1030,82014
20231222,145600,5865950612,1030,1064,1065,1030,165379
20231222,145500,5692367285,1065,1079,1079,1057,202198
20231222,145400,5476348378,1078,1044,1090,1044,648874
20231222,145300,4781969866,1044,1031,1044,1031,62669
20231222,145200,4716850925,1031,1033,1033,1030,12282
20231222,145100,4704186975,1032,1031,1034,1027,6121
20231222,145000,4697878736,1031,1032,1033,1026,17309
20231222,144900,4680047794,1034,1024,1036,1024,50140
20231222,144800,4628391504,1024,1022,1025,1021,13782
20231222,144700,4614294487,1023,1023,1026,1023,2830
20231222,144600,4611398109,1025,1025,1028,1022,19628
20231222,144500,4591271684,1025,1026,1029,1025,19266
20231222,144400,4571498591,1026,1028,1029,1026,5021
20231222,144300,4566343116,1029,1024,1029,1024,7044
20231222,144200,4559104624,1022,1024,1039,1021,30739
20231222,144100,4527425800,1020,1021,1024,1019,68716
20231222,144000,4457323798,1020,1024,1027,1020,27705
20231222,143900,4429010893,1023,1030,1031,1021,19808
20231222,143800,4408747783,1030,1028,1030,1023,50359
20231222,143700,4357139752,1027,1027,1031,1026,18127
20231222,143600,4338515268,1028,1029,1029,1025,36990
20231222,143500,4300545270,1026,1030,1040,1026,67513
20231222,143400,4230922857,1029,1040,1042,1026,140558
20231222,143300,4085779223,1045,1036,1046,1036,100825
20231222,143200,3980672795,1036,1058,1065,1031,216430
20231222,143100,3754353329,1061,1069,1071,1050,234319
20231222,143000,3505835477,1070,1067,1079,1063,165888
20231222,142900,3328058894,1067,1072,1088,1062,504698
20231222,142800,2784295192,1074,1076,1086,1055,331316
20231222,142700,2429481650,1080,1055,1091,1048,469627
20231222,142600,1928588631,1050,1034,1100,1021,681012
20231222,142500,1203724506,1034,1014,1045,1014,208839
20231222,142400,987905773,1014,1017,1020,1014,14544
20231222,142300,973110199,1014,1024,1025,1014,53996
20231222,142200,918143090,1024,1020,1032,1015,99029
20231222,142100,816464713,1020,1018,1039,1014,202978
20231222,142000,607843434,1018,1011,1018,1008,4990
20231222,141900,602795132,1012,1012,1012,1012,0
20231222,141800,602795132,1012,1012,1012,1012,0
20231222,141700,602795132,1012,1012,1012,1012,0
20231222,141600,602795132,1012,1012,1012,1012,0
20231222,141500,602795132,1012,1010,1014,1007,6576
20231222,141400,596168907,1018,1009,1021,1008,21393
20231222,141300,574479612,1008,1008,1008,1008,0
20231222,141200,574479612,1008,1008,1008,1008,47
20231222,141100,574432236,1009,1009,1009,1009,270
20231222,141000,574159806,1010,1010,1010,1010,9
20231222,140900,574150716,1010,1010,1010,1010,0
20231222,140800,574150716,1010,1010,1010,1010,0
20231222,140700,574150716,1010,1010,1010,1010,200
20231222,140600,573948716,1010,1010,1010,1010,10
20231222,140500,573938616,1010,1010,1010,1010,0
20231222,140400,573938616,1010,1009,1010,1009,74
20231222,140300,573863945,1010,1009,1010,1009,489
20231222,140200,573370534,1010,1010,1010,1010,10
20231222,140100,573360434,1010,1009,1010,1009,3240
20231222,140000,570091263,1009,1012,1012,1009,501
20231222,135900,569585727,1009,1009,1009,1009,0
20231222,135800,569585727,1009,1013,1013,1009,529
20231222,135700,569051762,1013,1013,1013,1013,18
20231222,135600,569033528,1009,1011,1011,1009,3437
20231222,135500,565563483,1011,1011,1011,1011,3264
20231222,135400,562263579,1011,1013,1013,1011,2317
20231222,135300,559918458,1014,1013,1014,1013,2126
20231222,135200,557763709,1014,1014,1014,1014,0
20231222,135100,557763709,1014,1016,1016,1014,1783
20231222,135000,555954851,1016,1016,1019,1015,10234
20231222,134900,545537246,1018,1008,1018,1008,12694
20231222,134800,532699476,1008,1007,1008,1007,1015
20231222,134700,531677356,1008,1008,1008,1007,1989
20231222,134600,529674422,1008,1008,1008,1008,66
20231222,134500,529607894,1009,1010,1010,1009,686
20231222,134400,528915414,1011,1010,1011,1010,715
20231222,134300,528193043,1009,1009,1009,1009,21
20231222,134200,528171854,1011,1011,1011,1011,0
20231222,134100,528171854,1011,1011,1011,1011,0
20231222,134000,528171854,1011,1011,1011,1011,9
20231222,133900,528162755,1011,1011,1011,1011,0
20231222,133800,528162755,1011,1011,1011,1011,260
20231222,133700,527899895,1011,1011,1011,1011,0
20231222,133600,527899895,1011,1011,1011,1011,0
20231222,133500,527899895,1011,1011,1011,1011,11
20231222,133400,527888774,1011,1011,1011,1011,10
20231222,133300,527878664,1011,1011,1011,1011,0
20231222,133200,527878664,1011,1011,1011,1011,15
20231222,133100,527863499,1005,1005,1005,1005,1468
20231222,133000,526388159,1011,1011,1011,1005,10020
20231222,132900,516313234,1011,1011,1011,1011,0
20231222,132800,516313234,1011,1006,1011,1006,1759
20231222,132700,514543380,1006,1006,1006,1006,980
20231222,132600,513557500,1006,1008,1008,1006,749
20231222,132500,512802999,1008,1006,1008,1006,2693
20231222,132400,510092811,1005,1007,1010,1005,20474
20231222,132300,489497570,1007,1013,1013,1006,31611
20231222,132200,457516695,1013,1016,1016,1008,35355
20231222,132100,421755182,1013,1017,1022,1008,19551
20231222,132000,401955621,1022,1012,1032,1011,70293
20231222,131900,330063985,1012,1007,1012,1005,30657
20231222,131800,299229912,1012,1008,1012,1007,20002
20231222,131700,279087425,1012,1012,1012,1012,0
20231222,131600,279087425,1012,1012,1012,1012,604
20231222,131500,278476177,1014,1012,1014,1007,90030
20231222,131400,187747441,1012,1012,1012,1012,78
20231222,131300,187668505,1012,1012,1012,1012,111
20231222,131200,187556173,1010,1011,1011,1010,2069
20231222,131100,185466414,1011,1011,1011,1011,100
20231222,131000,185365314,1011,1011,1011,1011,20
20231222,130900,185345094,1011,1011,1011,1011,1019
20231222,130800,184314885,1011,1011,1011,1011,49
20231222,130700,184265346,1012,1012,1012,1012,0
20231222,130600,184265346,1012,1012,1012,1012,0
20231222,130500,184265346,1012,1012,1012,1012,1
20231222,130400,184264334,1012,1012,1012,1012,222
20231222,130300,184039670,1012,1012,1012,1012,0
20231222,130200,184039670,1012,1012,1012,1012,0
20231222,130100,184039670,1012,1012,1012,1012,0
20231222,130000,184039670,1012,1011,1012,1010,1114
20231222,125900,182913510,1012,1012,1012,1012,0
20231222,125800,182913510,1012,1012,1012,1012,1
20231222,125700,182912498,1012,1012,1012,1012,0
20231222,125600,182912498,1012,1012,1012,1012,0
20231222,125500,182912498,1012,1012,1012,1012,0
20231222,125400,182912498,1012,1012,1012,1012,1
20231222,125300,182911486,1012,1011,1012,1011,10
20231222,125200,182901375,1012,1012,1012,1012,10
20231222,125100,182891255,1012,1012,1012,1012,1
20231222,125000,182890243,1012,1012,1012,1012,0
20231222,124900,182890243,1012,1012,1012,1012,305
20231222,124800,182581583,1012,1012,1012,1012,10
20231222,124700,182571463,1012,1012,1012,1012,316
20231222,124600,182251671,1012,1012,1012,1012,51
20231222,124500,182200059,1012,1013,1013,1012,1931
20231222,124400,180245683,1014,1013,1014,1013,193
20231222,124300,180050167,1013,1013,1013,1013,216
20231222,124200,179831359,1013,1013,1013,1013,316
20231222,124100,179511251,1014,1014,1014,1014,1
20231222,124000,179510237,1014,1013,1014,1013,2687
20231222,123900,176788305,1013,1013,1013,1013,0
20231222,123800,176788305,1013,1013,1013,1013,1
20231222,123700,176787292,1013,1013,1013,1013,40
20231222,123600,176746772,1013,1013,1013,1013,0
20231222,123500,176746772,1013,1013,1013,1013,0
20231222,123400,176746772,1013,1013,1013,1013,0
20231222,123300,176746772,1013,1013,1013,1013,0
20231222,123200,176746772,1013,1013,1013,1013,0
20231222,123100,176746772,1013,1013,1013,1013,0
20231222,123000,176746772,1013,1013,1013,1013,0
20231222,122900,176746772,1013,1013,1013,1013,0
20231222,122800,176746772,1013,1013,1013,1013,6
20231222,122700,176740694,1013,1013,1013,1013,0
20231222,122600,176740694,1013,1013,1013,1013,0
20231222,122500,176740694,1013,1013,1013,1013,0
20231222,122400,176740694,1013,1013,1013,1013,0
20231222,122300,176740694,1013,1013,1013,1013,0
20231222,122200,176740694,1013,1013,1013,1013,0
20231222,122100,176740694,1013,1013,1013,1013,7
20231222,122000,176733603,1013,1013,1013,1013,0
20231222,121900,176733603,1013,1013,1013,1013,0
20231222,121800,176733603,1013,1013,1013,1013,0
20231222,121700,176733603,1013,1013,1013,1013,0
20231222,121600,176733603,1013,1013,1013,1013,0
20231222,121500,176733603,1013,1013,1013,1013,0
20231222,121400,176733603,1013,1010,1013,1010,508
20231222,121300,176220520,1011,1011,1011,1011,233
20231222,121200,175984957,1014,1014,1014,1014,0
20231222,121100,175984957,1014,1014,1014,1014,0
20231222,121000,175984957,1014,1014,1014,1014,0
20231222,120900,175984957,1014,1014,1014,1014,0
20231222,120800,175984957,1014,1014,1014,1014,0
20231222,120700,175984957,1014,1014,1014,1014,10
20231222,120600,175974817,1013,1013,1013,1013,7
20231222,120500,175967726,1013,1013,1013,1013,50
20231222,120400,175917076,1011,1011,1011,1011,0
20231222,120300,175917076,1011,1011,1011,1011,0
20231222,120200,175917076,1011,1011,1011,1011,0
20231222,120100,175917076,1011,1011,1011,1011,100
20231222,120000,175815976,1011,1011,1011,1011,13
20231222,115900,175802833,1013,1013,1013,1013,0
20231222,115800,175802833,1013,1013,1013,1013,4
20231222,115700,175798781,1013,1013,1013,1013,79
20231222,115600,175718754,1013,1013,1013,1013,2
20231222,115500,175716728,1013,1013,1013,1013,3
20231222,115400,175713689,1012,1012,1012,1012,295
20231222,115300,175415149,1012,1012,1012,1012,0
20231222,115200,175415149,1012,1013,1013,1012,805
20231222,115100,174600389,1013,1013,1013,1013,10
20231222,115000,174590259,1012,1012,1012,1012,100
20231222,114900,174489059,1013,1013,1013,1013,10
20231222,114800,174478929,1010,1010,1010,1010,1420
20231222,114700,173044729,1011,1012,1012,1011,738
20231222,114600,172298441,1013,1013,1013,1013,0
20231222,114500,172298441,1013,1013,1013,1013,0
20231222,114400,172298441,1013,1013,1013,1013,0
20231222,114300,172298441,1013,1013,1013,1013,0
20231222,114200,172298441,1013,1013,1013,1013,564
20231222,114100,171727109,1013,1013,1013,1013,500
20231222,114000,171220609,1014,1014,1014,1014,10
20231222,113900,171210469,1014,1014,1014,1014,510
20231222,113800,170693329,1014,1014,1014,1014,45
20231222,113700,170647699,1014,1014,1014,1014,0
20231222,113600,170647699,1014,1014,1014,1014,0
20231222,113500,170647699,1014,1014,1014,1014,0
20231222,113400,170647699,1014,1014,1014,1014,0
20231222,113300,170647699,1014,1014,1014,1014,0
20231222,113200,170647699,1014,1014,1014,1014,1
20231222,113100,170646685,1013,1013,1013,1013,0
20231222,113000,170646685,1013,1013,1013,1013,0
20231222,112900,170646685,1013,1013,1013,1013,600
20231222,112800,170038885,1013,1013,1013,1013,0
20231222,112700,170038885,1013,1013,1013,1013,42
20231222,112600,169996339,1014,1013,1014,1013,2
20231222,112500,169994312,1014,1014,1014,1014,2006
20231222,112400,167960228,1014,1014,1014,1014,10
20231222,112300,167950088,1014,1014,1014,1014,0
20231222,112200,167950088,1014,1014,1014,1014,1
20231222,112100,167949074,1014,1014,1014,1014,192
20231222,112000,167754386,1014,1014,1014,1014,0
20231222,111900,167754386,1014,1014,1014,1014,1
20231222,111800,167753372,1014,1014,1014,1014,2
20231222,111700,167751344,1014,1014,1014,1014,4502
20231222,111600,163186316,1014,1014,1014,1014,306
20231222,111500,162876032,1015,1015,1015,1015,0
20231222,111400,162876032,1015,1011,1015,1011,3687
20231222,111300,159148391,1011,1008,1011,1008,4105
20231222,111200,155009800,1008,1008,1008,1008,0
20231222,111100,155009800,1008,1010,1010,1008,2826
20231222,111000,152157940,1011,1010,1011,1010,477
20231222,110900,151676068,1008,1010,1010,1008,5526
20231222,110800,146105858,1010,1010,1010,1008,3380
20231222,110700,142698061,1010,1010,1010,1010,2531
20231222,110600,140141751,1010,1010,1010,1010,101
20231222,110500,140039741,1014,1014,1014,1014,0
20231222,110400,140039741,1014,1014,1014,1014,0
20231222,110300,140039741,1014,1014,1014,1014,0
20231222,110200,140039741,1014,1014,1014,1014,1
20231222,110100,140038727,1014,1014,1014,1014,0
20231222,110000,140038727,1014,1014,1014,1014,0
20231222,105900,140038727,1014,1014,1014,1014,0
20231222,105800,140038727,1014,1014,1014,1014,1
20231222,105700,140037713,1014,1014,1014,1014,0
20231222,105600,140037713,1014,1015,1015,1014,2
20231222,105500,140035684,1011,1011,1011,1011,0
20231222,105400,140035684,1011,1011,1011,1011,2
20231222,105300,140033662,1011,1011,1011,1011,50
20231222,105200,139983112,1010,1015,1015,1010,7702
20231222,105100,132203442,1015,1015,1015,1015,0
20231222,105000,132203442,1015,1015,1015,1015,0
20231222,104900,132203442,1015,1015,1015,1015,0
20231222,104800,132203442,1015,1015,1015,1015,0
20231222,104700,132203442,1015,1015,1015,1015,0
20231222,104600,132203442,1015,1015,1015,1015,0
20231222,104500,132203442,1015,1015,1015,1015,6
20231222,104400,132197352,1012,1012,1012,1012,2502
20231222,104300,129665328,1011,1013,1013,1011,1273
20231222,104200,128376299,1013,1013,1013,1013,967
20231222,104100,127396728,1013,1015,1015,1013,303
20231222,104000,127089783,1014,1014,1014,1014,0
20231222,103900,127089783,1014,1014,1014,1014,0
20231222,103800,127089783,1014,1014,1014,1014,454
20231222,103700,126629427,1014,1014,1014,1014,0
20231222,103600,126629427,1014,1014,1014,1014,0
20231222,103500,126629427,1014,1014,1014,1014,1072
20231222,103400,125542419,1013,1013,1013,1013,364
20231222,103300,125173687,1014,1014,1014,1014,805
20231222,103200,124357417,1015,1014,1015,1014,1389
20231222,103100,122947835,1013,1013,1013,1013,227
20231222,103000,122717884,1014,1013,1014,1013,835
20231222,102900,121872028,1013,1012,1013,1012,391
20231222,102800,121476334,1013,1013,1013,1013,159
20231222,102700,121315267,1013,1013,1013,1012,8
20231222,102600,121307164,1012,1012,1012,1012,1662
20231222,102500,119625220,1012,1012,1012,1012,55
20231222,102400,119569560,1012,1012,1012,1012,1009
20231222,102300,118548452,1015,1015,1015,1015,465
20231222,102200,118076477,1015,1013,1015,1013,2000
20231222,102100,116048490,1012,1012,1012,1012,271
20231222,102000,115774238,1013,1013,1013,1013,498
20231222,101900,115269764,1014,1014,1014,1014,0
20231222,101800,115269764,1014,1015,1015,1013,35
20231222,101700,115234257,1013,1012,1013,1012,1083
20231222,101600,114137960,1012,1012,1012,1012,1
20231222,101500,114136948,1012,1012,1012,1012,247
20231222,101400,113886984,1012,1012,1012,1012,0
20231222,101300,113886984,1012,1012,1012,1012,0
20231222,101200,113886984,1012,1012,1012,1012,0
20231222,101100,113886984,1012,1012,1012,1012,51
20231222,101000,113835372,1012,1012,1012,1012,0
20231222,100900,113835372,1012,1012,1012,1012,1
20231222,100800,113834360,1012,1012,1012,1012,2
20231222,100700,113832336,1012,1012,1012,1012,132
20231222,100600,113698752,1012,1012,1012,1007,15238
20231222,100500,98349018,1012,1012,1012,1012,0
20231222,100400,98349018,1012,1012,1012,1012,6
20231222,100300,98342946,1012,1012,1012,1012,1
20231222,100200,98341934,1012,1012,1012,1012,0
20231222,100100,98341934,1012,1012,1012,1012,0
20231222,100000,98341934,1012,1012,1012,1012,0
20231222,095900,98341934,1012,1012,1012,1012,1
20231222,095800,98340922,1012,1012,1012,1012,2
20231222,095700,98338898,1012,1012,1012,1012,1
20231222,095600,98337886,1013,1012,1013,1012,3001
20231222,095500,95298560,1012,1012,1012,1012,6
20231222,095400,95292488,1013,1011,1013,1007,26261
20231222,095300,68831542,1013,1013,1013,1013,1002
20231222,095200,67816516,1013,1013,1013,1013,4
20231222,095100,67812464,1013,1010,1013,1009,1298
20231222,095000,66500635,1009,1010,1011,1009,62
20231222,094900,66438025,1011,1011,1011,1010,765
20231222,094800,65665370,1013,1013,1013,1013,4
20231222,094700,65661318,1013,1011,1013,1011,4121
20231222,094600,61494089,1011,1014,1014,1011,535
20231222,094500,60953174,1011,1011,1011,1011,0
20231222,094400,60953174,1011,1012,1012,1011,1236
20231222,094300,59702571,1015,1014,1015,1014,120
20231222,094200,59580890,1014,1014,1014,1014,3582
20231222,094100,55948742,1014,1015,1015,1014,278
20231222,094000,55666798,1014,1014,1014,1014,0
20231222,093900,55666798,1014,1015,1015,1014,627
20231222,093800,55030793,1015,1014,1015,1014,757
20231222,093700,54263192,1014,1014,1014,1014,1546
20231222,093600,52695548,1014,1014,1014,1014,1789
20231222,093500,50881502,1015,1015,1015,1015,0
20231222,093400,50881502,1015,1015,1015,1015,0
20231222,093300,50881502,1015,1015,1015,1015,0
20231222,093200,50881502,1015,1015,1015,1011,958
20231222,093100,49911475,1015,1014,1015,1014,448
20231222,093000,49457202,1015,1016,1016,1015,4
20231222,092900,49453140,1016,1015,1016,1014,7001
20231222,092800,42351124,1014,1014,1014,1014,49
20231222,092700,42301438,1016,1015,1016,1015,229
20231222,092600,42068995,1015,1015,1015,1015,1096
20231222,092500,40956555,1015,1014,1015,1014,1768
20231222,092400,39163022,1014,1014,1014,1014,1004
20231222,092300,38144966,1014,1013,1014,1013,621
20231222,092200,37515892,1013,1013,1013,1013,10
20231222,092100,37505762,1013,1013,1013,1013,1
20231222,092000,37504749,1013,1013,1013,1013,2
20231222,091900,37502723,1013,1012,1013,1012,640
20231222,091800,36855042,1012,1012,1012,1012,1
20231222,091700,36854030,1012,1012,1012,1012,1
20231222,091600,36853018,1012,1012,1012,1012,69
20231222,091500,36783190,1012,1012,1012,1012,1
20231222,091400,36782178,1011,1011,1011,1011,27
20231222,091300,36754881,1013,1013,1013,1013,0
20231222,091200,36754881,1013,1013,1013,1013,0
20231222,091100,36754881,1013,1007,1013,1007,3
20231222,091000,36751854,1007,1010,1010,1007,4801
20231222,090900,31913737,1014,1014,1014,1014,4
20231222,090800,31909681,1010,1014,1014,1010,2218
20231222,090700,29669183,1015,1015,1015,1015,2
20231222,090600,29667153,1012,1010,1012,1010,1739
20231222,090500,27907319,1012,1010,1012,1010,161
20231222,090400,27744706,1010,1013,1013,1010,12667
20231222,090300,14931871,1013,1013,1013,1013,854
20231222,090200,14066769,1013,1013,1013,1013,0
20231222,090100,14066769,1013,1015,1015,1013,7083
20231222,090000,6877538,1015,1016,1017,1015,6769