KissMeData/195990/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,202800,442260462,543,543,543,543,5403
20231222,202700,442260462,543,543,543,543,0
20231222,202600,442260462,543,543,543,543,0
20231222,202500,442260462,543,543,543,543,0
20231222,202400,442260462,543,543,543,543,0
20231222,202300,442260462,543,543,543,543,0
20231222,202200,442260462,543,543,543,543,0
20231222,202100,442260462,543,543,543,543,0
20231222,202000,442260462,543,543,543,543,0
20231222,201900,442260462,543,543,543,543,0
20231222,201800,442260462,543,543,543,543,0
20231222,201700,442260462,543,543,543,543,0
20231222,201600,442260462,543,543,543,543,0
20231222,201500,442260462,543,543,543,543,0
20231222,201400,442260462,543,543,543,543,0
20231222,201300,442260462,543,543,543,543,0
20231222,201200,442260462,543,543,543,543,0
20231222,201100,442260462,543,543,543,543,0
20231222,201000,442260462,543,543,543,543,0
20231222,200900,442260462,543,543,543,543,0
20231222,200800,442260462,543,543,543,543,0
20231222,200700,442260462,543,543,543,543,0
20231222,200600,442260462,543,543,543,543,0
20231222,200500,442260462,543,543,543,543,0
20231222,200400,442260462,543,543,543,543,0
20231222,200300,442260462,543,543,543,543,0
20231222,200200,442260462,543,543,543,543,0
20231222,200100,442260462,543,543,543,543,0
20231222,200000,442260462,543,543,543,543,0
20231222,195900,442260462,543,543,543,543,0
20231222,195800,442260462,543,543,543,543,5403
20231222,195700,442260462,543,543,543,543,0
20231222,195600,442260462,543,543,543,543,0
20231222,195500,442260462,543,543,543,543,0
20231222,195400,442260462,543,543,543,543,0
20231222,195300,442260462,543,543,543,543,0
20231222,195200,442260462,543,543,543,543,0
20231222,195100,442260462,543,543,543,543,0
20231222,195000,442260462,543,543,543,543,0
20231222,194900,442260462,543,543,543,543,0
20231222,194800,442260462,543,543,543,543,0
20231222,194700,442260462,543,543,543,543,0
20231222,194600,442260462,543,543,543,543,0
20231222,194500,442260462,543,543,543,543,0
20231222,194400,442260462,543,543,543,543,0
20231222,194300,442260462,543,543,543,543,0
20231222,194200,442260462,543,543,543,543,0
20231222,194100,442260462,543,543,543,543,0
20231222,194000,442260462,543,543,543,543,0
20231222,193900,442260462,543,543,543,543,0
20231222,193800,442260462,543,543,543,543,0
20231222,193700,442260462,543,543,543,543,0
20231222,193600,442260462,543,543,543,543,0
20231222,193500,442260462,543,543,543,543,0
20231222,193400,442260462,543,543,543,543,0
20231222,193300,442260462,543,543,543,543,0
20231222,193200,442260462,543,543,543,543,0
20231222,193100,442260462,543,543,543,543,0
20231222,193000,442260462,543,543,543,543,0
20231222,192900,442260462,543,543,543,543,0
20231222,192800,442260462,543,543,543,543,5403
20231222,192700,442260462,543,543,543,543,0
20231222,192600,442260462,543,543,543,543,0
20231222,192500,442260462,543,543,543,543,0
20231222,192400,442260462,543,543,543,543,0
20231222,192300,442260462,543,543,543,543,0
20231222,192200,442260462,543,543,543,543,0
20231222,192100,442260462,543,543,543,543,0
20231222,192000,442260462,543,543,543,543,0
20231222,191900,442260462,543,543,543,543,0
20231222,191800,442260462,543,543,543,543,0
20231222,191700,442260462,543,543,543,543,0
20231222,191600,442260462,543,543,543,543,0
20231222,191500,442260462,543,543,543,543,0
20231222,191400,442260462,543,543,543,543,0
20231222,191300,442260462,543,543,543,543,0
20231222,191200,442260462,543,543,543,543,0
20231222,191100,442260462,543,543,543,543,0
20231222,191000,442260462,543,543,543,543,0
20231222,190900,442260462,543,543,543,543,0
20231222,190800,442260462,543,543,543,543,0
20231222,190700,442260462,543,543,543,543,0
20231222,190600,442260462,543,543,543,543,0
20231222,190500,442260462,543,543,543,543,0
20231222,190400,442260462,543,543,543,543,0
20231222,190300,442260462,543,543,543,543,0
20231222,190200,442260462,543,543,543,543,0
20231222,190100,442260462,543,543,543,543,0
20231222,190000,442260462,543,543,543,543,0
20231222,185900,442260462,543,543,543,543,0
20231222,185800,442260462,543,543,543,543,5403
20231222,185700,442260462,543,543,543,543,0
20231222,185600,442260462,543,543,543,543,0
20231222,185500,442260462,543,543,543,543,0
20231222,185400,442260462,543,543,543,543,0
20231222,185300,442260462,543,543,543,543,0
20231222,185200,442260462,543,543,543,543,0
20231222,185100,442260462,543,543,543,543,0
20231222,185000,442260462,543,543,543,543,0
20231222,184900,442260462,543,543,543,543,0
20231222,184800,442260462,543,543,543,543,0
20231222,184700,442260462,543,543,543,543,0
20231222,184600,442260462,543,543,543,543,0
20231222,184500,442260462,543,543,543,543,0
20231222,184400,442260462,543,543,543,543,0
20231222,184300,442260462,543,543,543,543,0
20231222,184200,442260462,543,543,543,543,0
20231222,184100,442260462,543,543,543,543,0
20231222,184000,442260462,543,543,543,543,0
20231222,183900,442260462,543,543,543,543,0
20231222,183800,442260462,543,543,543,543,0
20231222,183700,442260462,543,543,543,543,0
20231222,183600,442260462,543,543,543,543,0
20231222,183500,442260462,543,543,543,543,0
20231222,183400,442260462,543,543,543,543,0
20231222,183300,442260462,543,543,543,543,0
20231222,183200,442260462,543,543,543,543,0
20231222,183100,442260462,543,543,543,543,0
20231222,183000,442260462,543,543,543,543,0
20231222,182900,442260462,543,543,543,543,0
20231222,182800,442260462,543,543,543,543,5403
20231222,182700,442260462,543,543,543,543,0
20231222,182600,442260462,543,543,543,543,0
20231222,182500,442260462,543,543,543,543,0
20231222,182400,442260462,543,543,543,543,0
20231222,182300,442260462,543,543,543,543,0
20231222,182200,442260462,543,543,543,543,0
20231222,182100,442260462,543,543,543,543,0
20231222,182000,442260462,543,543,543,543,0
20231222,181900,442260462,543,543,543,543,0
20231222,181800,442260462,543,543,543,543,0
20231222,181700,442260462,543,543,543,543,0
20231222,181600,442260462,543,543,543,543,0
20231222,181500,442260462,543,543,543,543,0
20231222,181400,442260462,543,543,543,543,0
20231222,181300,442260462,543,543,543,543,0
20231222,181200,442260462,543,543,543,543,0
20231222,181100,442260462,543,543,543,543,0
20231222,181000,442260462,543,543,543,543,0
20231222,180900,442260462,543,543,543,543,0
20231222,180800,442260462,543,543,543,543,0
20231222,180700,442260462,543,543,543,543,0
20231222,180600,442260462,543,543,543,543,0
20231222,180500,442260462,543,543,543,543,0
20231222,180400,442260462,543,543,543,543,0
20231222,180300,442260462,543,543,543,543,0
20231222,180200,442260462,543,543,543,543,0
20231222,180100,442260462,543,543,543,543,0
20231222,180000,442260462,543,543,543,543,0
20231222,175900,442260462,543,543,543,543,0
20231222,175800,442260462,543,543,543,543,5403
20231222,175700,442260462,543,543,543,543,0
20231222,175600,442260462,543,543,543,543,0
20231222,175500,442260462,543,543,543,543,0
20231222,175400,442260462,543,543,543,543,0
20231222,175300,442260462,543,543,543,543,0
20231222,175200,442260462,543,543,543,543,0
20231222,175100,442260462,543,543,543,543,0
20231222,175000,442260462,543,543,543,543,0
20231222,174900,442260462,543,543,543,543,0
20231222,174800,442260462,543,543,543,543,0
20231222,174700,442260462,543,543,543,543,0
20231222,174600,442260462,543,543,543,543,0
20231222,174500,442260462,543,543,543,543,0
20231222,174400,442260462,543,543,543,543,0
20231222,174300,442260462,543,543,543,543,0
20231222,174200,442260462,543,543,543,543,0
20231222,174100,442260462,543,543,543,543,0
20231222,174000,442260462,543,543,543,543,0
20231222,173900,442260462,543,543,543,543,0
20231222,173800,442260462,543,543,543,543,0
20231222,173700,442260462,543,543,543,543,0
20231222,173600,442260462,543,543,543,543,0
20231222,173500,442260462,543,543,543,543,0
20231222,173400,442260462,543,543,543,543,0
20231222,173300,442260462,543,543,543,543,0
20231222,173200,442260462,543,543,543,543,0
20231222,173100,442260462,543,543,543,543,0
20231222,173000,442260462,543,543,543,543,0
20231222,172900,442260462,543,543,543,543,0
20231222,172800,442260462,543,543,543,543,5403
20231222,172700,442260462,543,543,543,543,0
20231222,172600,442260462,543,543,543,543,0
20231222,172500,442260462,543,543,543,543,0
20231222,172400,442260462,543,543,543,543,0
20231222,172300,442260462,543,543,543,543,0
20231222,172200,442260462,543,543,543,543,0
20231222,172100,442260462,543,543,543,543,0
20231222,172000,442260462,543,543,543,543,0
20231222,171900,442260462,543,543,543,543,0
20231222,171800,442260462,543,543,543,543,0
20231222,171700,442260462,543,543,543,543,0
20231222,171600,442260462,543,543,543,543,0
20231222,171500,442260462,543,543,543,543,0
20231222,171400,442260462,543,543,543,543,0
20231222,171300,442260462,543,543,543,543,0
20231222,171200,442260462,543,543,543,543,0
20231222,171100,442260462,543,543,543,543,0
20231222,171000,442260462,543,543,543,543,0
20231222,170900,442260462,543,543,543,543,0
20231222,170800,442260462,543,543,543,543,0
20231222,170700,442260462,543,543,543,543,0
20231222,170600,442260462,543,543,543,543,0
20231222,170500,442260462,543,543,543,543,0
20231222,170400,442260462,543,543,543,543,0
20231222,170300,442260462,543,543,543,543,0
20231222,170200,442260462,543,543,543,543,0
20231222,170100,442260462,543,543,543,543,0
20231222,170000,442260462,543,543,543,543,0
20231222,165900,442260462,543,543,543,543,0
20231222,165800,442260462,543,543,543,543,5403
20231222,165700,442260462,543,543,543,543,0
20231222,165600,442260462,543,543,543,543,0
20231222,165500,442260462,543,543,543,543,0
20231222,165400,442260462,543,543,543,543,0
20231222,165300,442260462,543,543,543,543,0
20231222,165200,442260462,543,543,543,543,0
20231222,165100,442260462,543,543,543,543,0
20231222,165000,442260462,543,543,543,543,0
20231222,164900,442260462,543,543,543,543,0
20231222,164800,442260462,543,543,543,543,0
20231222,164700,442260462,543,543,543,543,0
20231222,164600,442260462,543,543,543,543,0
20231222,164500,442260462,543,543,543,543,0
20231222,164400,442260462,543,543,543,543,0
20231222,164300,442260462,543,543,543,543,0
20231222,164200,442260462,543,543,543,543,0
20231222,164100,442260462,543,543,543,543,0
20231222,164000,442260462,543,543,543,543,0
20231222,163900,442260462,543,543,543,543,0
20231222,163800,442260462,543,543,543,543,0
20231222,163700,442260462,543,543,543,543,0
20231222,163600,442260462,543,543,543,543,0
20231222,163500,442260462,543,543,543,543,0
20231222,163400,442260462,543,543,543,543,0
20231222,163300,442260462,543,543,543,543,0
20231222,163200,442260462,543,543,543,543,0
20231222,163100,442260462,543,543,543,543,0
20231222,163000,442260462,543,543,543,543,0
20231222,162900,442260462,543,543,543,543,0
20231222,162800,442260462,543,543,543,543,5403
20231222,162700,442260462,543,543,543,543,0
20231222,162600,442260462,543,543,543,543,0
20231222,162500,442260462,543,543,543,543,0
20231222,162400,442260462,543,543,543,543,0
20231222,162300,442260462,543,543,543,543,0
20231222,162200,442260462,543,543,543,543,0
20231222,162100,442260462,543,543,543,543,0
20231222,162000,442260462,543,543,543,543,0
20231222,161900,442260462,543,543,543,543,0
20231222,161800,442260462,543,543,543,543,0
20231222,161700,442260462,543,543,543,543,0
20231222,161600,442260462,543,543,543,543,0
20231222,161500,442260462,543,543,543,543,0
20231222,161400,442260462,543,543,543,543,0
20231222,161300,442260462,543,543,543,543,0
20231222,161200,442260462,543,543,543,543,0
20231222,161100,442260462,543,543,543,543,0
20231222,161000,442260462,543,543,543,543,0
20231222,160900,442260462,543,543,543,543,0
20231222,160800,442260462,543,543,543,543,0
20231222,160700,442260462,543,543,543,543,0
20231222,160600,442260462,543,543,543,543,0
20231222,160500,442260462,543,543,543,543,0
20231222,160400,442260462,543,543,543,543,0
20231222,160300,442260462,543,543,543,543,0
20231222,160200,442260462,543,543,543,543,0
20231222,160100,442260462,543,543,543,543,0
20231222,160000,442260462,543,543,543,543,0
20231222,155900,442260462,543,543,543,543,0
20231222,155800,442260462,543,543,543,543,5403
20231222,155700,442260462,543,543,543,543,0
20231222,155600,442260462,543,543,543,543,0
20231222,155500,442260462,543,543,543,543,0
20231222,155400,442260462,543,543,543,543,0
20231222,155300,442260462,543,543,543,543,0
20231222,155200,442260462,543,543,543,543,0
20231222,155100,442260462,543,543,543,543,0
20231222,155000,442260462,543,543,543,543,0
20231222,154900,442260462,543,543,543,543,0
20231222,154800,442260462,543,543,543,543,0
20231222,154700,442260462,543,543,543,543,0
20231222,154600,442260462,543,543,543,543,0
20231222,154500,442260462,543,543,543,543,0
20231222,154400,442260462,543,543,543,543,0
20231222,154300,442260462,543,543,543,543,0
20231222,154200,442260462,543,543,543,543,0
20231222,154100,442260462,543,543,543,543,0
20231222,154000,442260462,543,543,543,543,0
20231222,153900,442260462,543,543,543,543,0
20231222,153800,442260462,543,543,543,543,0
20231222,153700,442260462,543,543,543,543,0
20231222,153600,442260462,543,543,543,543,0
20231222,153500,442260462,543,543,543,543,0
20231222,153400,442260462,543,543,543,543,0
20231222,153300,442260462,543,543,543,543,0
20231222,153200,442260462,543,543,543,543,0
20231222,153100,442260462,543,543,543,543,0
20231222,153000,442260462,543,543,543,543,5403
20231222,152900,439326633,544,544,544,544,0
20231222,152800,439326633,544,544,544,544,0
20231222,152700,439326633,544,544,544,544,0
20231222,152600,439326633,544,544,544,544,0
20231222,152500,439326633,544,544,544,544,0
20231222,152400,439326633,544,544,544,544,0
20231222,152300,439326633,544,544,544,544,0
20231222,152200,439326633,544,544,544,544,0
20231222,152100,439326633,544,544,544,544,0
20231222,152000,439326633,544,544,544,544,0
20231222,151900,439326633,544,544,544,544,9
20231222,151800,439321737,544,541,544,541,20740
20231222,151700,428082175,541,542,542,540,33910
20231222,151600,409763125,542,542,542,541,1130
20231222,151500,409150669,541,541,541,541,1499
20231222,151400,408339710,541,540,541,539,2491
20231222,151300,406994570,539,540,540,539,2121
20231222,151200,405850230,539,539,539,539,8344
20231222,151100,401352814,540,539,540,539,3137
20231222,151000,399661970,540,540,540,539,1944
20231222,150900,398614112,540,540,540,540,5567
20231222,150800,395607932,539,540,540,539,682
20231222,150700,395240323,539,539,539,539,3045
20231222,150600,393599068,539,538,539,538,27001
20231222,150500,379072529,538,538,538,538,1503
20231222,150400,378263915,539,538,539,538,17
20231222,150300,378254753,538,538,538,538,3300
20231222,150200,376479353,538,539,539,538,564
20231222,150100,376175821,540,539,540,539,1080
20231222,150000,375593651,539,539,539,539,250
20231222,145900,375458901,539,539,539,539,25
20231222,145800,375445426,539,538,539,538,323
20231222,145700,375271545,539,539,539,539,250
20231222,145600,375136795,539,539,539,539,0
20231222,145500,375136795,539,539,540,539,13977
20231222,145400,367603185,540,540,540,540,0
20231222,145300,367603185,540,540,540,540,745
20231222,145200,367200885,540,540,540,540,3
20231222,145100,367199265,540,540,540,540,105
20231222,145000,367142565,540,540,540,540,50
20231222,144900,367115565,540,540,540,540,11
20231222,144800,367109625,540,540,540,540,0
20231222,144700,367109625,540,540,540,540,2281
20231222,144600,365877885,540,540,540,540,0
20231222,144500,365877885,540,540,540,540,0
20231222,144400,365877885,540,540,540,540,3014
20231222,144300,364250325,540,540,540,540,2989
20231222,144200,362636265,540,540,540,540,11
20231222,144100,362630325,539,539,539,539,4484
20231222,144000,360213449,539,539,539,539,2057
20231222,143900,359104726,540,540,540,540,2634
20231222,143800,357682366,541,541,541,541,1
20231222,143700,357681825,541,541,541,541,10
20231222,143600,357676415,541,541,541,540,4431
20231222,143500,355283655,540,540,540,540,0
20231222,143400,355283655,540,540,540,540,5082
20231222,143300,352539375,540,540,540,540,1
20231222,143200,352538835,539,539,539,539,0
20231222,143100,352538835,539,539,539,539,200
20231222,143000,352431035,539,539,539,539,0
20231222,142900,352431035,539,540,540,539,120
20231222,142800,352366335,540,540,540,539,604
20231222,142700,352040275,540,540,540,540,3
20231222,142600,352038655,540,540,540,540,6837
20231222,142500,348346675,540,540,540,540,490
20231222,142400,348082075,540,540,540,540,0
20231222,142300,348082075,540,540,540,540,0
20231222,142200,348082075,540,541,541,540,1000
20231222,142100,347541575,541,539,541,539,759
20231222,142000,347132434,541,541,541,541,1
20231222,141900,347131893,541,541,541,540,1167
20231222,141800,346501266,541,540,541,540,202
20231222,141700,346392185,540,539,540,539,2248
20231222,141600,345180512,538,538,538,538,11452
20231222,141500,339019336,538,538,538,538,32
20231222,141400,339002120,539,539,539,538,3
20231222,141300,339000504,539,540,540,539,153
20231222,141200,338917995,540,540,540,540,1
20231222,141100,338917455,540,540,540,540,1
20231222,141000,338916915,540,540,540,539,4
20231222,140900,338914757,539,539,540,539,601
20231222,140800,338590817,539,539,539,539,1800
20231222,140700,337620617,539,540,540,538,5135
20231222,140600,334857826,538,541,541,538,5001
20231222,140500,332165930,541,538,541,538,2238
20231222,140400,330957686,539,539,539,539,17
20231222,140300,330948523,539,540,541,539,2083
20231222,140200,329825689,541,541,541,541,1
20231222,140100,329825148,541,541,541,541,0
20231222,140000,329825148,541,541,541,541,0
20231222,135900,329825148,541,541,541,541,20
20231222,135800,329814328,541,540,541,539,3
20231222,135700,329812708,541,541,541,541,0
20231222,135600,329812708,541,541,541,541,1
20231222,135500,329812167,541,540,541,539,812
20231222,135400,329373725,540,540,540,540,4198
20231222,135300,327106805,540,540,540,540,3
20231222,135200,327105185,540,540,540,540,0
20231222,135100,327105185,540,540,540,540,0
20231222,135000,327105185,540,540,540,540,1
20231222,134900,327104645,540,539,540,539,4
20231222,134800,327102486,539,538,539,538,29959
20231222,134700,310984444,538,538,538,538,261
20231222,134600,310844026,537,537,537,537,65
20231222,134500,310809121,537,537,537,537,77
20231222,134400,310767772,538,538,538,538,635
20231222,134300,310426142,537,538,538,537,1899
20231222,134200,309405386,538,538,538,538,2321
20231222,134100,308156688,538,538,538,538,2002
20231222,134000,307079612,538,537,538,537,11021
20231222,133900,301151313,538,538,538,538,3305
20231222,133800,299373223,539,539,539,539,1
20231222,133700,299372684,540,540,540,540,0
20231222,133600,299372684,540,540,540,540,10
20231222,133500,299367284,538,538,538,538,0
20231222,133400,299367284,538,538,538,538,100
20231222,133300,299313484,538,539,539,537,6775
20231222,133200,295673709,540,540,540,540,7
20231222,133100,295669929,540,540,540,540,42
20231222,133000,295647249,540,540,540,540,3
20231222,132900,295645629,540,540,540,540,1
20231222,132800,295645089,540,540,540,540,1
20231222,132700,295644549,539,538,539,538,2768
20231222,132600,294152946,540,540,540,540,0
20231222,132500,294152946,540,540,540,540,0
20231222,132400,294152946,540,538,540,538,2
20231222,132300,294151868,538,539,540,538,2304
20231222,132200,292909311,539,539,539,539,47
20231222,132100,292883978,540,540,540,540,3012
20231222,132000,291257498,540,540,540,540,212
20231222,131900,291143018,539,539,539,539,0
20231222,131800,291143018,539,539,539,539,200
20231222,131700,291035218,539,537,539,537,101
20231222,131600,290980979,537,537,537,537,5000
20231222,131500,288295979,539,539,539,539,0
20231222,131400,288295979,539,538,539,538,4712
20231222,131300,285756219,538,538,538,538,8
20231222,131200,285751915,539,539,539,539,0
20231222,131100,285751915,539,538,539,538,6375
20231222,131000,282316247,539,539,539,539,0
20231222,130900,282316247,539,539,539,539,46
20231222,130800,282291453,539,539,539,539,343
20231222,130700,282106576,539,539,539,539,250
20231222,130600,281971826,537,538,538,537,42
20231222,130500,281949267,539,539,539,539,3001
20231222,130400,280331728,536,536,536,536,2
20231222,130300,280330656,539,537,539,536,4424
20231222,130200,277955740,537,538,538,537,15100
20231222,130100,269846493,538,539,539,538,6147
20231222,130000,266539404,538,538,538,538,750
20231222,125900,266135904,539,539,539,539,0
20231222,125800,266135904,539,539,539,539,0
20231222,125700,266135904,539,539,539,539,0
20231222,125600,266135904,539,539,539,539,202
20231222,125500,266027026,539,539,539,539,90
20231222,125400,265978516,539,539,539,539,5
20231222,125300,265975821,538,538,538,538,1
20231222,125200,265975283,538,539,539,538,2028
20231222,125100,264884207,538,538,538,538,0
20231222,125000,264884207,538,538,538,538,0
20231222,124900,264884207,538,538,538,538,20
20231222,124800,264873447,538,538,538,538,0
20231222,124700,264873447,538,538,538,538,0
20231222,124600,264873447,538,538,538,538,149
20231222,124500,264793285,538,538,538,538,0
20231222,124400,264793285,538,538,538,538,111
20231222,124300,264733567,538,538,538,538,0
20231222,124200,264733567,538,538,538,538,11
20231222,124100,264727649,538,538,538,538,0
20231222,124000,264727649,538,538,538,538,0
20231222,123900,264727649,538,538,538,538,22
20231222,123800,264715813,538,539,539,538,4931
20231222,123700,262062931,539,539,539,539,517
20231222,123600,261784268,539,539,539,539,10001
20231222,123500,256393729,539,539,539,539,0
20231222,123400,256393729,539,539,539,539,0
20231222,123300,256393729,539,539,539,539,1000
20231222,123200,255854729,541,541,541,541,0
20231222,123100,255854729,541,541,541,541,1
20231222,123000,255854188,538,538,538,538,1000
20231222,122900,255316188,538,538,538,538,1101
20231222,122800,254723850,542,542,542,542,0
20231222,122700,254723850,542,542,542,542,74
20231222,122600,254683742,542,542,542,542,0
20231222,122500,254683742,542,542,542,542,0
20231222,122400,254683742,542,542,542,542,59
20231222,122300,254651764,542,542,542,542,0
20231222,122200,254651764,542,542,542,542,8
20231222,122100,254647428,542,542,542,542,0
20231222,122000,254647428,542,542,542,542,1
20231222,121900,254646886,541,541,541,541,10117
20231222,121800,249173589,541,540,541,540,1000
20231222,121700,248632736,541,541,541,541,3
20231222,121600,248631113,541,540,541,540,202
20231222,121500,248521832,541,541,541,541,0
20231222,121400,248521832,541,541,541,541,6
20231222,121300,248518586,541,541,541,541,0
20231222,121200,248518586,541,541,541,541,4
20231222,121100,248516422,541,541,541,541,1001
20231222,121000,247974881,541,541,541,541,4
20231222,120900,247972717,541,541,541,541,9
20231222,120800,247967848,537,537,537,537,100
20231222,120700,247914148,541,541,541,541,1
20231222,120600,247913607,540,540,540,540,0
20231222,120500,247913607,540,540,540,540,0
20231222,120400,247913607,540,540,540,540,0
20231222,120300,247913607,540,540,540,540,4424
20231222,120200,245524647,540,540,540,540,6
20231222,120100,245521407,537,537,537,537,0
20231222,120000,245521407,537,538,538,537,1291
20231222,115900,244827368,539,539,539,539,1003
20231222,115800,244286751,538,538,538,538,0
20231222,115700,244286751,538,538,538,538,1228
20231222,115600,243626087,538,538,538,538,5
20231222,115500,243623397,538,538,538,538,1
20231222,115400,243622859,538,538,538,538,534
20231222,115300,243335567,538,538,538,538,5
20231222,115200,243332877,538,538,538,538,0
20231222,115100,243332877,538,538,538,538,1
20231222,115000,243332339,538,538,538,538,503
20231222,114900,243061725,538,538,538,536,418
20231222,114800,242837328,538,537,538,537,3098
20231222,114700,241173701,537,537,537,537,1142
20231222,114600,240560447,537,537,537,537,18
20231222,114500,240550781,537,536,537,536,110
20231222,114400,240491811,536,536,536,536,0
20231222,114300,240491811,536,537,537,536,1016
20231222,114200,239946220,537,536,537,536,2008
20231222,114100,238869924,536,537,537,536,8107
20231222,114000,234521465,538,538,538,538,0
20231222,113900,234521465,538,538,538,538,146
20231222,113800,234442917,538,538,538,538,236
20231222,113700,234315949,538,541,541,538,1781
20231222,113600,233357462,541,541,541,541,1
20231222,113500,233356921,541,541,541,541,0
20231222,113400,233356921,541,541,541,541,0
20231222,113300,233356921,541,541,541,541,0
20231222,113200,233356921,541,541,541,541,0
20231222,113100,233356921,541,541,541,541,10
20231222,113000,233351511,541,541,541,541,151
20231222,112900,233269820,540,541,541,540,2020
20231222,112800,232177020,541,541,541,541,0
20231222,112700,232177020,541,541,541,541,80
20231222,112600,232133740,541,541,541,541,0
20231222,112500,232133740,541,541,541,541,52
20231222,112400,232105608,541,538,541,537,5001
20231222,112300,229420010,538,541,541,538,11
20231222,112200,229414089,541,540,541,540,526
20231222,112100,229130047,540,540,540,540,0
20231222,112000,229130047,540,540,540,540,1
20231222,111900,229129507,537,538,538,537,4000
20231222,111800,226981485,540,540,540,540,0
20231222,111700,226981485,540,540,540,540,0
20231222,111600,226981485,540,540,540,540,10
20231222,111500,226976085,540,540,540,540,40
20231222,111400,226954485,540,540,540,540,1
20231222,111300,226953945,537,540,540,537,12
20231222,111200,226947468,536,536,536,536,1203
20231222,111100,226302660,536,537,537,536,5427
20231222,111000,223393678,540,540,540,540,0
20231222,110900,223393678,540,540,540,540,0
20231222,110800,223393678,540,539,540,539,450
20231222,110700,223150948,535,535,535,535,0
20231222,110600,223150948,535,535,535,535,0
20231222,110500,223150948,535,535,535,535,0
20231222,110400,223150948,535,539,539,535,5015
20231222,110300,220464332,541,539,541,539,2
20231222,110200,220463252,540,540,540,540,3
20231222,110100,220461632,540,540,540,540,77
20231222,110000,220420052,540,540,540,540,0
20231222,105900,220420052,540,540,540,540,12
20231222,105800,220413572,540,540,540,540,0
20231222,105700,220413572,540,537,541,537,1968
20231222,105600,219356006,536,536,536,536,3325
20231222,105500,217573806,536,537,537,536,10006
20231222,105400,212209236,541,541,541,541,15
20231222,105300,212201121,542,542,542,542,3
20231222,105200,212199495,538,540,540,538,2900
20231222,105100,210638863,542,542,542,542,134
20231222,105000,210566235,542,540,542,540,1201
20231222,104900,209917693,542,542,542,542,0
20231222,104800,209917693,542,540,542,540,1015
20231222,104700,209369563,542,542,542,542,0
20231222,104600,209369563,542,542,542,542,50
20231222,104500,209342463,542,538,542,538,4534
20231222,104400,206901943,539,541,542,539,2389
20231222,104300,205607710,542,541,542,541,50
20231222,104200,205580611,542,542,542,542,2
20231222,104100,205579527,539,540,540,539,466
20231222,104000,205328098,540,540,540,540,2419
20231222,103900,204021838,542,542,542,542,300
20231222,103800,203859238,540,540,540,540,0
20231222,103700,203859238,540,540,540,540,1240
20231222,103600,203189638,538,538,538,538,0
20231222,103500,203189638,538,538,538,538,0
20231222,103400,203189638,538,538,538,538,7901
20231222,103300,198938900,538,540,540,538,2028
20231222,103200,197846709,542,542,542,542,0
20231222,103100,197846709,542,541,542,541,1400
20231222,103000,197087916,538,538,538,538,342
20231222,102900,196903920,537,537,537,537,2
20231222,102800,196902846,536,538,538,536,5000
20231222,102700,194221473,538,538,538,538,0
20231222,102600,194221473,538,538,538,538,3175
20231222,102500,192513323,538,538,538,538,122
20231222,102400,192447687,538,541,542,538,952
20231222,102300,191935458,538,538,538,538,24
20231222,102200,191922546,538,538,538,538,3
20231222,102100,191920932,537,537,537,537,5219
20231222,102000,189118329,537,539,542,537,9727
20231222,101900,183869767,537,537,539,537,459
20231222,101800,183623282,537,537,537,537,1690
20231222,101700,182715752,537,537,537,537,1651
20231222,101600,181829165,539,540,540,539,3012
20231222,101500,180205685,537,538,538,537,1040
20231222,101400,179647018,540,540,540,540,3000
20231222,101300,178027018,540,540,540,540,0
20231222,101200,178027018,540,540,540,540,0
20231222,101100,178027018,540,540,540,540,576
20231222,101000,177715978,541,541,541,541,0
20231222,100900,177715978,541,541,541,541,1
20231222,100800,177715437,541,541,541,541,8
20231222,100700,177711109,536,536,536,536,0
20231222,100600,177711109,536,541,541,536,3001
20231222,100500,176099854,541,541,541,541,500
20231222,100400,175829354,542,542,542,542,1
20231222,100300,175828812,540,540,540,540,311
20231222,100200,175660872,542,542,542,542,3
20231222,100100,175659246,542,540,542,540,124
20231222,100000,175592140,540,542,542,540,1014
20231222,095900,175044563,542,540,542,540,42
20231222,095800,175021874,538,540,540,538,7768
20231222,095700,170829878,540,540,540,539,907
20231222,095600,170340398,540,540,540,538,9
20231222,095500,170335540,540,540,540,538,110
20231222,095400,170276340,540,540,540,540,9
20231222,095300,170271480,537,540,540,537,2603
20231222,095200,168873660,536,538,538,536,6000
20231222,095100,165655414,538,542,542,538,348
20231222,095000,165468157,542,541,542,541,225
20231222,094900,165346407,541,541,542,535,798
20231222,094800,164916378,541,541,541,541,1053
20231222,094700,164346705,541,540,541,537,4305
20231222,094600,162028901,540,539,540,539,2798
20231222,094500,160519779,539,540,540,534,8145
20231222,094400,156163838,537,537,537,537,1
20231222,094300,156163301,540,540,540,540,1001
20231222,094200,155622761,535,537,537,535,5229
20231222,094100,152822741,537,541,541,537,26
20231222,094000,152808699,541,538,541,538,267
20231222,093900,152664981,541,541,541,539,615
20231222,093800,152332638,541,541,541,541,45
20231222,093700,152308293,541,539,541,539,1121
20231222,093600,151704052,539,539,542,539,170
20231222,093500,151612358,539,539,539,539,0
20231222,093400,151612358,539,536,539,536,663
20231222,093300,151256960,540,540,540,540,10
20231222,093200,151251560,541,535,541,534,850
20231222,093100,150794484,541,535,542,535,22152
20231222,093000,138873572,535,534,535,534,21
20231222,092900,138862339,535,534,535,534,2002
20231222,092800,137793269,534,534,534,534,1533
20231222,092700,136974647,534,534,535,533,3071
20231222,092600,135336000,534,535,535,534,5030
20231222,092500,132649675,535,535,535,534,11003
20231222,092400,126765647,535,540,540,535,15496
20231222,092300,118457018,540,538,540,538,52
20231222,092200,118428986,538,540,540,537,3084
20231222,092100,116772492,541,542,542,537,17211
20231222,092000,107512519,542,540,542,539,3904
20231222,091900,105405551,540,540,540,540,645
20231222,091800,105057251,540,540,540,540,7412
20231222,091700,101054771,540,545,545,538,16841
20231222,091600,91958522,547,547,547,547,100
20231222,091500,91903822,547,542,547,542,2665
20231222,091400,90457890,543,542,548,540,24774
20231222,091300,77059871,541,541,541,541,0
20231222,091200,77059871,541,542,542,541,17900
20231222,091100,67363751,542,543,544,542,10373
20231222,091000,61732495,543,543,544,543,327
20231222,090900,61554933,542,542,542,542,2312
20231222,090800,60301829,542,542,547,542,10019
20231222,090700,54871229,543,548,548,541,42547
20231222,090600,31734542,547,548,551,547,21205
20231222,090500,20134082,551,547,551,547,1026
20231222,090400,19568820,547,552,552,547,4
20231222,090300,19566617,552,551,552,547,14576
20231222,090200,11586833,552,550,552,550,6627
20231222,090100,7936423,547,547,547,547,501
20231222,090000,7662376,547,547,547,547,14008