KissMeData/297570/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,205700,263899757,1500,1500,1500,1500,5652
20231222,205600,263899757,1500,1500,1500,1500,0
20231222,205500,263899757,1500,1500,1500,1500,0
20231222,205400,263899757,1500,1500,1500,1500,0
20231222,205300,263899757,1500,1500,1500,1500,0
20231222,205200,263899757,1500,1500,1500,1500,0
20231222,205100,263899757,1500,1500,1500,1500,0
20231222,205000,263899757,1500,1500,1500,1500,0
20231222,204900,263899757,1500,1500,1500,1500,0
20231222,204800,263899757,1500,1500,1500,1500,0
20231222,204700,263899757,1500,1500,1500,1500,0
20231222,204600,263899757,1500,1500,1500,1500,0
20231222,204500,263899757,1500,1500,1500,1500,0
20231222,204400,263899757,1500,1500,1500,1500,0
20231222,204300,263899757,1500,1500,1500,1500,0
20231222,204200,263899757,1500,1500,1500,1500,0
20231222,204100,263899757,1500,1500,1500,1500,0
20231222,204000,263899757,1500,1500,1500,1500,0
20231222,203900,263899757,1500,1500,1500,1500,0
20231222,203800,263899757,1500,1500,1500,1500,0
20231222,203700,263899757,1500,1500,1500,1500,0
20231222,203600,263899757,1500,1500,1500,1500,0
20231222,203500,263899757,1500,1500,1500,1500,0
20231222,203400,263899757,1500,1500,1500,1500,0
20231222,203300,263899757,1500,1500,1500,1500,0
20231222,203200,263899757,1500,1500,1500,1500,0
20231222,203100,263899757,1500,1500,1500,1500,0
20231222,203000,263899757,1500,1500,1500,1500,0
20231222,202900,263899757,1500,1500,1500,1500,0
20231222,202800,263899757,1500,1500,1500,1500,0
20231222,202700,263899757,1500,1500,1500,1500,5652
20231222,202600,263899757,1500,1500,1500,1500,0
20231222,202500,263899757,1500,1500,1500,1500,0
20231222,202400,263899757,1500,1500,1500,1500,0
20231222,202300,263899757,1500,1500,1500,1500,0
20231222,202200,263899757,1500,1500,1500,1500,0
20231222,202100,263899757,1500,1500,1500,1500,0
20231222,202000,263899757,1500,1500,1500,1500,0
20231222,201900,263899757,1500,1500,1500,1500,0
20231222,201800,263899757,1500,1500,1500,1500,0
20231222,201700,263899757,1500,1500,1500,1500,0
20231222,201600,263899757,1500,1500,1500,1500,0
20231222,201500,263899757,1500,1500,1500,1500,0
20231222,201400,263899757,1500,1500,1500,1500,0
20231222,201300,263899757,1500,1500,1500,1500,0
20231222,201200,263899757,1500,1500,1500,1500,0
20231222,201100,263899757,1500,1500,1500,1500,0
20231222,201000,263899757,1500,1500,1500,1500,0
20231222,200900,263899757,1500,1500,1500,1500,0
20231222,200800,263899757,1500,1500,1500,1500,0
20231222,200700,263899757,1500,1500,1500,1500,0
20231222,200600,263899757,1500,1500,1500,1500,0
20231222,200500,263899757,1500,1500,1500,1500,0
20231222,200400,263899757,1500,1500,1500,1500,0
20231222,200300,263899757,1500,1500,1500,1500,0
20231222,200200,263899757,1500,1500,1500,1500,0
20231222,200100,263899757,1500,1500,1500,1500,0
20231222,200000,263899757,1500,1500,1500,1500,0
20231222,195900,263899757,1500,1500,1500,1500,0
20231222,195800,263899757,1500,1500,1500,1500,0
20231222,195700,263899757,1500,1500,1500,1500,5652
20231222,195600,263899757,1500,1500,1500,1500,0
20231222,195500,263899757,1500,1500,1500,1500,0
20231222,195400,263899757,1500,1500,1500,1500,0
20231222,195300,263899757,1500,1500,1500,1500,0
20231222,195200,263899757,1500,1500,1500,1500,0
20231222,195100,263899757,1500,1500,1500,1500,0
20231222,195000,263899757,1500,1500,1500,1500,0
20231222,194900,263899757,1500,1500,1500,1500,0
20231222,194800,263899757,1500,1500,1500,1500,0
20231222,194700,263899757,1500,1500,1500,1500,0
20231222,194600,263899757,1500,1500,1500,1500,0
20231222,194500,263899757,1500,1500,1500,1500,0
20231222,194400,263899757,1500,1500,1500,1500,0
20231222,194300,263899757,1500,1500,1500,1500,0
20231222,194200,263899757,1500,1500,1500,1500,0
20231222,194100,263899757,1500,1500,1500,1500,0
20231222,194000,263899757,1500,1500,1500,1500,0
20231222,193900,263899757,1500,1500,1500,1500,0
20231222,193800,263899757,1500,1500,1500,1500,0
20231222,193700,263899757,1500,1500,1500,1500,0
20231222,193600,263899757,1500,1500,1500,1500,0
20231222,193500,263899757,1500,1500,1500,1500,0
20231222,193400,263899757,1500,1500,1500,1500,0
20231222,193300,263899757,1500,1500,1500,1500,0
20231222,193200,263899757,1500,1500,1500,1500,0
20231222,193100,263899757,1500,1500,1500,1500,0
20231222,193000,263899757,1500,1500,1500,1500,0
20231222,192900,263899757,1500,1500,1500,1500,0
20231222,192800,263899757,1500,1500,1500,1500,0
20231222,192700,263899757,1500,1500,1500,1500,5652
20231222,192600,263899757,1500,1500,1500,1500,0
20231222,192500,263899757,1500,1500,1500,1500,0
20231222,192400,263899757,1500,1500,1500,1500,0
20231222,192300,263899757,1500,1500,1500,1500,0
20231222,192200,263899757,1500,1500,1500,1500,0
20231222,192100,263899757,1500,1500,1500,1500,0
20231222,192000,263899757,1500,1500,1500,1500,0
20231222,191900,263899757,1500,1500,1500,1500,0
20231222,191800,263899757,1500,1500,1500,1500,0
20231222,191700,263899757,1500,1500,1500,1500,0
20231222,191600,263899757,1500,1500,1500,1500,0
20231222,191500,263899757,1500,1500,1500,1500,0
20231222,191400,263899757,1500,1500,1500,1500,0
20231222,191300,263899757,1500,1500,1500,1500,0
20231222,191200,263899757,1500,1500,1500,1500,0
20231222,191100,263899757,1500,1500,1500,1500,0
20231222,191000,263899757,1500,1500,1500,1500,0
20231222,190900,263899757,1500,1500,1500,1500,0
20231222,190800,263899757,1500,1500,1500,1500,0
20231222,190700,263899757,1500,1500,1500,1500,0
20231222,190600,263899757,1500,1500,1500,1500,0
20231222,190500,263899757,1500,1500,1500,1500,0
20231222,190400,263899757,1500,1500,1500,1500,0
20231222,190300,263899757,1500,1500,1500,1500,0
20231222,190200,263899757,1500,1500,1500,1500,0
20231222,190100,263899757,1500,1500,1500,1500,0
20231222,190000,263899757,1500,1500,1500,1500,0
20231222,185900,263899757,1500,1500,1500,1500,0
20231222,185800,263899757,1500,1500,1500,1500,0
20231222,185700,263899757,1500,1500,1500,1500,5652
20231222,185600,263899757,1500,1500,1500,1500,0
20231222,185500,263899757,1500,1500,1500,1500,0
20231222,185400,263899757,1500,1500,1500,1500,0
20231222,185300,263899757,1500,1500,1500,1500,0
20231222,185200,263899757,1500,1500,1500,1500,0
20231222,185100,263899757,1500,1500,1500,1500,0
20231222,185000,263899757,1500,1500,1500,1500,0
20231222,184900,263899757,1500,1500,1500,1500,0
20231222,184800,263899757,1500,1500,1500,1500,0
20231222,184700,263899757,1500,1500,1500,1500,0
20231222,184600,263899757,1500,1500,1500,1500,0
20231222,184500,263899757,1500,1500,1500,1500,0
20231222,184400,263899757,1500,1500,1500,1500,0
20231222,184300,263899757,1500,1500,1500,1500,0
20231222,184200,263899757,1500,1500,1500,1500,0
20231222,184100,263899757,1500,1500,1500,1500,0
20231222,184000,263899757,1500,1500,1500,1500,0
20231222,183900,263899757,1500,1500,1500,1500,0
20231222,183800,263899757,1500,1500,1500,1500,0
20231222,183700,263899757,1500,1500,1500,1500,0
20231222,183600,263899757,1500,1500,1500,1500,0
20231222,183500,263899757,1500,1500,1500,1500,0
20231222,183400,263899757,1500,1500,1500,1500,0
20231222,183300,263899757,1500,1500,1500,1500,0
20231222,183200,263899757,1500,1500,1500,1500,0
20231222,183100,263899757,1500,1500,1500,1500,0
20231222,183000,263899757,1500,1500,1500,1500,0
20231222,182900,263899757,1500,1500,1500,1500,0
20231222,182800,263899757,1500,1500,1500,1500,0
20231222,182700,263899757,1500,1500,1500,1500,5652
20231222,182600,263899757,1500,1500,1500,1500,0
20231222,182500,263899757,1500,1500,1500,1500,0
20231222,182400,263899757,1500,1500,1500,1500,0
20231222,182300,263899757,1500,1500,1500,1500,0
20231222,182200,263899757,1500,1500,1500,1500,0
20231222,182100,263899757,1500,1500,1500,1500,0
20231222,182000,263899757,1500,1500,1500,1500,0
20231222,181900,263899757,1500,1500,1500,1500,0
20231222,181800,263899757,1500,1500,1500,1500,0
20231222,181700,263899757,1500,1500,1500,1500,0
20231222,181600,263899757,1500,1500,1500,1500,0
20231222,181500,263899757,1500,1500,1500,1500,0
20231222,181400,263899757,1500,1500,1500,1500,0
20231222,181300,263899757,1500,1500,1500,1500,0
20231222,181200,263899757,1500,1500,1500,1500,0
20231222,181100,263899757,1500,1500,1500,1500,0
20231222,181000,263899757,1500,1500,1500,1500,0
20231222,180900,263899757,1500,1500,1500,1500,0
20231222,180800,263899757,1500,1500,1500,1500,0
20231222,180700,263899757,1500,1500,1500,1500,0
20231222,180600,263899757,1500,1500,1500,1500,0
20231222,180500,263899757,1500,1500,1500,1500,0
20231222,180400,263899757,1500,1500,1500,1500,0
20231222,180300,263899757,1500,1500,1500,1500,0
20231222,180200,263899757,1500,1500,1500,1500,0
20231222,180100,263899757,1500,1500,1500,1500,0
20231222,180000,263899757,1500,1500,1500,1500,0
20231222,175900,263899757,1500,1500,1500,1500,0
20231222,175800,263899757,1500,1500,1500,1500,0
20231222,175700,263899757,1500,1500,1500,1500,5652
20231222,175600,263899757,1500,1500,1500,1500,0
20231222,175500,263899757,1500,1500,1500,1500,0
20231222,175400,263899757,1500,1500,1500,1500,0
20231222,175300,263899757,1500,1500,1500,1500,0
20231222,175200,263899757,1500,1500,1500,1500,0
20231222,175100,263899757,1500,1500,1500,1500,0
20231222,175000,263899757,1500,1500,1500,1500,0
20231222,174900,263899757,1500,1500,1500,1500,0
20231222,174800,263899757,1500,1500,1500,1500,0
20231222,174700,263899757,1500,1500,1500,1500,0
20231222,174600,263899757,1500,1500,1500,1500,0
20231222,174500,263899757,1500,1500,1500,1500,0
20231222,174400,263899757,1500,1500,1500,1500,0
20231222,174300,263899757,1500,1500,1500,1500,0
20231222,174200,263899757,1500,1500,1500,1500,0
20231222,174100,263899757,1500,1500,1500,1500,0
20231222,174000,263899757,1500,1500,1500,1500,0
20231222,173900,263899757,1500,1500,1500,1500,0
20231222,173800,263899757,1500,1500,1500,1500,0
20231222,173700,263899757,1500,1500,1500,1500,0
20231222,173600,263899757,1500,1500,1500,1500,0
20231222,173500,263899757,1500,1500,1500,1500,0
20231222,173400,263899757,1500,1500,1500,1500,0
20231222,173300,263899757,1500,1500,1500,1500,0
20231222,173200,263899757,1500,1500,1500,1500,0
20231222,173100,263899757,1500,1500,1500,1500,0
20231222,173000,263899757,1500,1500,1500,1500,0
20231222,172900,263899757,1500,1500,1500,1500,0
20231222,172800,263899757,1500,1500,1500,1500,0
20231222,172700,263899757,1500,1500,1500,1500,5652
20231222,172600,263899757,1500,1500,1500,1500,0
20231222,172500,263899757,1500,1500,1500,1500,0
20231222,172400,263899757,1500,1500,1500,1500,0
20231222,172300,263899757,1500,1500,1500,1500,0
20231222,172200,263899757,1500,1500,1500,1500,0
20231222,172100,263899757,1500,1500,1500,1500,0
20231222,172000,263899757,1500,1500,1500,1500,0
20231222,171900,263899757,1500,1500,1500,1500,0
20231222,171800,263899757,1500,1500,1500,1500,0
20231222,171700,263899757,1500,1500,1500,1500,0
20231222,171600,263899757,1500,1500,1500,1500,0
20231222,171500,263899757,1500,1500,1500,1500,0
20231222,171400,263899757,1500,1500,1500,1500,0
20231222,171300,263899757,1500,1500,1500,1500,0
20231222,171200,263899757,1500,1500,1500,1500,0
20231222,171100,263899757,1500,1500,1500,1500,0
20231222,171000,263899757,1500,1500,1500,1500,0
20231222,170900,263899757,1500,1500,1500,1500,0
20231222,170800,263899757,1500,1500,1500,1500,0
20231222,170700,263899757,1500,1500,1500,1500,0
20231222,170600,263899757,1500,1500,1500,1500,0
20231222,170500,263899757,1500,1500,1500,1500,0
20231222,170400,263899757,1500,1500,1500,1500,0
20231222,170300,263899757,1500,1500,1500,1500,0
20231222,170200,263899757,1500,1500,1500,1500,0
20231222,170100,263899757,1500,1500,1500,1500,0
20231222,170000,263899757,1500,1500,1500,1500,0
20231222,165900,263899757,1500,1500,1500,1500,0
20231222,165800,263899757,1500,1500,1500,1500,0
20231222,165700,263899757,1500,1500,1500,1500,5652
20231222,165600,263899757,1500,1500,1500,1500,0
20231222,165500,263899757,1500,1500,1500,1500,0
20231222,165400,263899757,1500,1500,1500,1500,0
20231222,165300,263899757,1500,1500,1500,1500,0
20231222,165200,263899757,1500,1500,1500,1500,0
20231222,165100,263899757,1500,1500,1500,1500,0
20231222,165000,263899757,1500,1500,1500,1500,0
20231222,164900,263899757,1500,1500,1500,1500,0
20231222,164800,263899757,1500,1500,1500,1500,0
20231222,164700,263899757,1500,1500,1500,1500,0
20231222,164600,263899757,1500,1500,1500,1500,0
20231222,164500,263899757,1500,1500,1500,1500,0
20231222,164400,263899757,1500,1500,1500,1500,0
20231222,164300,263899757,1500,1500,1500,1500,0
20231222,164200,263899757,1500,1500,1500,1500,0
20231222,164100,263899757,1500,1500,1500,1500,0
20231222,164000,263899757,1500,1500,1500,1500,0
20231222,163900,263899757,1500,1500,1500,1500,0
20231222,163800,263899757,1500,1500,1500,1500,0
20231222,163700,263899757,1500,1500,1500,1500,0
20231222,163600,263899757,1500,1500,1500,1500,0
20231222,163500,263899757,1500,1500,1500,1500,0
20231222,163400,263899757,1500,1500,1500,1500,0
20231222,163300,263899757,1500,1500,1500,1500,0
20231222,163200,263899757,1500,1500,1500,1500,0
20231222,163100,263899757,1500,1500,1500,1500,0
20231222,163000,263899757,1500,1500,1500,1500,0
20231222,162900,263899757,1500,1500,1500,1500,0
20231222,162800,263899757,1500,1500,1500,1500,0
20231222,162700,263899757,1500,1500,1500,1500,5652
20231222,162600,263899757,1500,1500,1500,1500,0
20231222,162500,263899757,1500,1500,1500,1500,0
20231222,162400,263899757,1500,1500,1500,1500,0
20231222,162300,263899757,1500,1500,1500,1500,0
20231222,162200,263899757,1500,1500,1500,1500,0
20231222,162100,263899757,1500,1500,1500,1500,0
20231222,162000,263899757,1500,1500,1500,1500,0
20231222,161900,263899757,1500,1500,1500,1500,0
20231222,161800,263899757,1500,1500,1500,1500,0
20231222,161700,263899757,1500,1500,1500,1500,0
20231222,161600,263899757,1500,1500,1500,1500,0
20231222,161500,263899757,1500,1500,1500,1500,0
20231222,161400,263899757,1500,1500,1500,1500,0
20231222,161300,263899757,1500,1500,1500,1500,0
20231222,161200,263899757,1500,1500,1500,1500,0
20231222,161100,263899757,1500,1500,1500,1500,0
20231222,161000,263899757,1500,1500,1500,1500,0
20231222,160900,263899757,1500,1500,1500,1500,0
20231222,160800,263899757,1500,1500,1500,1500,0
20231222,160700,263899757,1500,1500,1500,1500,0
20231222,160600,263899757,1500,1500,1500,1500,0
20231222,160500,263899757,1500,1500,1500,1500,0
20231222,160400,263899757,1500,1500,1500,1500,0
20231222,160300,263899757,1500,1500,1500,1500,0
20231222,160200,263899757,1500,1500,1500,1500,0
20231222,160100,263899757,1500,1500,1500,1500,0
20231222,160000,263899757,1500,1500,1500,1500,0
20231222,155900,263899757,1500,1500,1500,1500,0
20231222,155800,263899757,1500,1500,1500,1500,0
20231222,155700,263899757,1500,1500,1500,1500,5652
20231222,155600,263899757,1500,1500,1500,1500,0
20231222,155500,263899757,1500,1500,1500,1500,0
20231222,155400,263899757,1500,1500,1500,1500,0
20231222,155300,263899757,1500,1500,1500,1500,0
20231222,155200,263899757,1500,1500,1500,1500,0
20231222,155100,263899757,1500,1500,1500,1500,0
20231222,155000,263899757,1500,1500,1500,1500,0
20231222,154900,263899757,1500,1500,1500,1500,0
20231222,154800,263899757,1500,1500,1500,1500,0
20231222,154700,263899757,1500,1500,1500,1500,0
20231222,154600,263899757,1500,1500,1500,1500,0
20231222,154500,263899757,1500,1500,1500,1500,0
20231222,154400,263899757,1500,1500,1500,1500,0
20231222,154300,263899757,1500,1500,1500,1500,0
20231222,154200,263899757,1500,1500,1500,1500,0
20231222,154100,263899757,1500,1500,1500,1500,0
20231222,154000,263899757,1500,1500,1500,1500,0
20231222,153900,263899757,1500,1500,1500,1500,0
20231222,153800,263899757,1500,1500,1500,1500,0
20231222,153700,263899757,1500,1500,1500,1500,0
20231222,153600,263899757,1500,1500,1500,1500,0
20231222,153500,263899757,1500,1500,1500,1500,0
20231222,153400,263899757,1500,1500,1500,1500,0
20231222,153300,263899757,1500,1500,1500,1500,0
20231222,153200,263899757,1500,1500,1500,1500,0
20231222,153100,263899757,1500,1500,1500,1500,0
20231222,153000,263899757,1500,1500,1500,1500,5652
20231222,152900,255421757,1500,1500,1500,1500,0
20231222,152800,255421757,1500,1500,1500,1500,0
20231222,152700,255421757,1500,1500,1500,1500,0
20231222,152600,255421757,1500,1500,1500,1500,0
20231222,152500,255421757,1500,1500,1500,1500,0
20231222,152400,255421757,1500,1500,1500,1500,0
20231222,152300,255421757,1500,1500,1500,1500,0
20231222,152200,255421757,1500,1500,1500,1500,0
20231222,152100,255421757,1500,1500,1500,1500,0
20231222,152000,255421757,1500,1500,1500,1500,0
20231222,151900,255421757,1500,1500,1500,1500,0
20231222,151800,255421757,1500,1500,1500,1500,0
20231222,151700,255421757,1500,1497,1500,1497,2320
20231222,151600,251942357,1497,1497,1497,1497,1
20231222,151500,251940860,1497,1497,1497,1497,997
20231222,151400,250448351,1500,1500,1500,1500,687
20231222,151300,249417851,1500,1500,1500,1500,127
20231222,151200,249227351,1500,1500,1500,1500,0
20231222,151100,249227351,1500,1500,1500,1500,0
20231222,151000,249227351,1500,1497,1500,1496,874
20231222,150900,247919142,1496,1496,1496,1496,1060
20231222,150800,246333382,1497,1498,1498,1497,781
20231222,150700,245163955,1500,1498,1500,1498,500
20231222,150600,244414403,1498,1498,1498,1498,0
20231222,150500,244414403,1498,1498,1498,1498,1
20231222,150400,244412905,1498,1498,1498,1498,1719
20231222,150300,241837843,1498,1498,1498,1498,0
20231222,150200,241837843,1498,1498,1498,1498,154
20231222,150100,241607151,1496,1497,1497,1496,100
20231222,150000,241457540,1498,1498,1498,1498,0
20231222,145900,241457540,1498,1498,1498,1498,0
20231222,145800,241457540,1498,1498,1498,1498,0
20231222,145700,241457540,1498,1496,1498,1496,70
20231222,145600,241352800,1496,1496,1496,1496,1441
20231222,145500,239197064,1496,1496,1496,1496,13
20231222,145400,239177616,1496,1496,1496,1496,59
20231222,145300,239089352,1497,1497,1497,1497,741
20231222,145200,237980075,1497,1497,1497,1497,650
20231222,145100,237007025,1497,1497,1497,1497,1400
20231222,145000,234911225,1498,1497,1498,1497,215
20231222,144900,234589353,1497,1497,1498,1497,1537
20231222,144800,232288283,1498,1498,1498,1498,0
20231222,144700,232288283,1498,1498,1498,1498,0
20231222,144600,232288283,1498,1498,1498,1498,0
20231222,144500,232288283,1498,1497,1498,1497,1386
20231222,144400,230212357,1497,1497,1497,1497,0
20231222,144300,230212357,1497,1497,1497,1497,1
20231222,144200,230210860,1498,1499,1499,1498,1217
20231222,144100,228387540,1499,1499,1499,1499,0
20231222,144000,228387540,1499,1500,1500,1499,2445
20231222,143900,224722484,1500,1500,1500,1500,22
20231222,143800,224689484,1500,1500,1500,1500,1000
20231222,143700,223189484,1500,1500,1500,1500,0
20231222,143600,223189484,1500,1500,1500,1500,0
20231222,143500,223189484,1500,1500,1500,1500,0
20231222,143400,223189484,1500,1503,1503,1500,198
20231222,143300,222892478,1504,1504,1504,1504,665
20231222,143200,221892318,1500,1500,1500,1500,125
20231222,143100,221704818,1500,1500,1500,1500,0
20231222,143000,221704818,1500,1500,1500,1500,2
20231222,142900,221701818,1500,1500,1500,1500,0
20231222,142800,221701818,1500,1500,1500,1500,0
20231222,142700,221701818,1500,1500,1500,1500,166
20231222,142600,221452818,1500,1500,1500,1500,0
20231222,142500,221452818,1500,1501,1501,1500,2334
20231222,142400,217950484,1504,1504,1504,1504,0
20231222,142300,217950484,1504,1504,1504,1504,0
20231222,142200,217950484,1504,1504,1504,1504,0
20231222,142100,217950484,1504,1504,1504,1504,0
20231222,142000,217950484,1504,1504,1504,1504,1
20231222,141900,217948980,1500,1500,1500,1500,0
20231222,141800,217948980,1500,1500,1500,1500,198
20231222,141700,217651980,1500,1500,1500,1500,0
20231222,141600,217651980,1500,1500,1500,1500,0
20231222,141500,217651980,1500,1500,1500,1500,24
20231222,141400,217615980,1504,1504,1504,1504,0
20231222,141300,217615980,1504,1504,1504,1504,1
20231222,141200,217614476,1499,1499,1499,1499,0
20231222,141100,217614476,1499,1499,1500,1499,325
20231222,141000,217127236,1504,1504,1504,1504,0
20231222,140900,217127236,1504,1504,1504,1504,0
20231222,140800,217127236,1504,1504,1504,1504,0
20231222,140700,217127236,1504,1504,1504,1504,257
20231222,140600,216740708,1504,1504,1504,1504,10
20231222,140500,216725668,1503,1503,1503,1503,243
20231222,140400,216360439,1499,1499,1499,1499,6
20231222,140300,216351445,1499,1499,1499,1499,0
20231222,140200,216351445,1499,1499,1499,1499,198
20231222,140100,216054643,1503,1500,1503,1499,367
20231222,140000,215504279,1500,1500,1500,1500,0
20231222,135900,215504279,1500,1500,1500,1500,0
20231222,135800,215504279,1500,1503,1503,1500,979
20231222,135700,214033142,1500,1500,1500,1500,0
20231222,135600,214033142,1500,1500,1500,1500,0
20231222,135500,214033142,1500,1500,1500,1500,0
20231222,135400,214033142,1500,1500,1500,1500,0
20231222,135300,214033142,1500,1500,1500,1500,352
20231222,135200,213505142,1500,1500,1500,1500,0
20231222,135100,213505142,1500,1500,1500,1500,641
20231222,135000,212543642,1500,1503,1503,1500,73
20231222,134900,212434136,1504,1504,1504,1504,0
20231222,134800,212434136,1504,1504,1504,1504,2
20231222,134700,212431128,1500,1500,1500,1500,0
20231222,134600,212431128,1500,1500,1500,1500,198
20231222,134500,212134128,1500,1500,1500,1500,0
20231222,134400,212134128,1500,1501,1501,1500,5333
20231222,134300,204130882,1502,1502,1502,1502,0
20231222,134200,204130882,1502,1502,1502,1502,66
20231222,134100,204031750,1502,1503,1503,1502,2583
20231222,134000,200151933,1503,1503,1503,1503,16
20231222,133900,200127885,1504,1504,1504,1504,0
20231222,133800,200127885,1504,1504,1504,1504,84
20231222,133700,200001549,1504,1504,1504,1504,51
20231222,133600,199924845,1503,1503,1503,1503,0
20231222,133500,199924845,1503,1503,1503,1503,0
20231222,133400,199924845,1503,1503,1503,1503,0
20231222,133300,199924845,1503,1503,1503,1503,0
20231222,133200,199924845,1503,1503,1503,1503,0
20231222,133100,199924845,1503,1503,1503,1503,0
20231222,133000,199924845,1503,1508,1508,1503,198
20231222,132900,199627046,1508,1508,1508,1508,1
20231222,132800,199625538,1508,1508,1508,1508,7
20231222,132700,199614982,1509,1509,1509,1509,0
20231222,132600,199614982,1509,1509,1509,1509,0
20231222,132500,199614982,1509,1509,1509,1509,0
20231222,132400,199614982,1509,1509,1509,1509,0
20231222,132300,199614982,1509,1509,1509,1509,4
20231222,132200,199608946,1509,1509,1509,1509,0
20231222,132100,199608946,1509,1509,1509,1509,0
20231222,132000,199608946,1509,1509,1509,1509,0
20231222,131900,199608946,1509,1509,1509,1503,3
20231222,131800,199604425,1503,1503,1503,1503,0
20231222,131700,199604425,1503,1503,1503,1503,0
20231222,131600,199604425,1503,1503,1503,1503,0
20231222,131500,199604425,1503,1503,1503,1503,0
20231222,131400,199604425,1503,1503,1503,1503,266
20231222,131300,199204627,1503,1503,1503,1503,0
20231222,131200,199204627,1503,1507,1507,1503,231
20231222,131100,198857048,1508,1508,1508,1508,0
20231222,131000,198857048,1508,1508,1508,1508,0
20231222,130900,198857048,1508,1508,1508,1508,1
20231222,130800,198855540,1501,1501,1501,1501,0
20231222,130700,198855540,1501,1501,1501,1501,0
20231222,130600,198855540,1501,1501,1501,1501,0
20231222,130500,198855540,1501,1501,1501,1501,0
20231222,130400,198855540,1501,1503,1503,1501,1476
20231222,130300,196637830,1502,1502,1502,1502,0
20231222,130200,196637830,1502,1502,1502,1502,0
20231222,130100,196637830,1502,1502,1502,1502,0
20231222,130000,196637830,1502,1502,1502,1502,0
20231222,125900,196637830,1502,1502,1502,1502,1
20231222,125800,196636328,1501,1507,1507,1501,198
20231222,125700,196338907,1508,1508,1508,1508,476
20231222,125600,195621099,1508,1508,1508,1508,0
20231222,125500,195621099,1508,1508,1508,1508,516
20231222,125400,194842971,1509,1509,1509,1509,4
20231222,125300,194836935,1510,1510,1510,1510,0
20231222,125200,194836935,1510,1510,1510,1510,0
20231222,125100,194836935,1510,1510,1510,1510,0
20231222,125000,194836935,1510,1510,1510,1510,298
20231222,124900,194386955,1510,1510,1510,1510,0
20231222,124800,194386955,1510,1510,1510,1510,1
20231222,124700,194385445,1509,1510,1510,1509,2
20231222,124600,194382426,1510,1511,1511,1510,2
20231222,124500,194379405,1502,1502,1502,1502,0
20231222,124400,194379405,1502,1502,1502,1502,0
20231222,124300,194379405,1502,1502,1502,1502,0
20231222,124200,194379405,1502,1509,1509,1502,198
20231222,124100,194080637,1511,1510,1511,1510,741
20231222,124000,192961627,1509,1509,1509,1509,0
20231222,123900,192961627,1509,1509,1509,1509,0
20231222,123800,192961627,1509,1509,1509,1509,0
20231222,123700,192961627,1509,1509,1509,1509,0
20231222,123600,192961627,1509,1509,1509,1509,0
20231222,123500,192961627,1509,1509,1509,1509,85
20231222,123400,192833362,1509,1509,1509,1509,0
20231222,123300,192833362,1509,1509,1509,1509,0
20231222,123200,192833362,1509,1509,1509,1509,0
20231222,123100,192833362,1509,1509,1509,1509,0
20231222,123000,192833362,1509,1509,1509,1509,0
20231222,122900,192833362,1509,1509,1509,1509,0
20231222,122800,192833362,1509,1509,1509,1509,1
20231222,122700,192831853,1502,1509,1509,1502,41
20231222,122600,192770264,1502,1502,1502,1502,199
20231222,122500,192471366,1500,1500,1500,1500,0
20231222,122400,192471366,1500,1509,1509,1500,160
20231222,122300,192231155,1513,1510,1513,1510,1882
20231222,122200,189385118,1510,1510,1510,1510,0
20231222,122100,189385118,1510,1510,1510,1510,1
20231222,122000,189383608,1509,1509,1509,1509,0
20231222,121900,189383608,1509,1501,1509,1501,67
20231222,121800,189283033,1500,1508,1508,1500,314
20231222,121700,188809893,1508,1508,1508,1508,0
20231222,121600,188809893,1508,1508,1508,1508,38
20231222,121500,188752589,1510,1509,1510,1509,600
20231222,121400,187846808,1509,1508,1509,1508,599
20231222,121300,186943515,1508,1508,1508,1508,0
20231222,121200,186943515,1508,1507,1508,1507,512
20231222,121100,186171930,1507,1507,1507,1507,1112
20231222,121000,184496146,1507,1507,1507,1507,0
20231222,120900,184496146,1507,1507,1507,1507,0
20231222,120800,184496146,1507,1507,1507,1507,0
20231222,120700,184496146,1507,1505,1507,1505,2138
20231222,120600,181277678,1503,1503,1503,1503,517
20231222,120500,180500627,1499,1499,1499,1499,0
20231222,120400,180500627,1499,1499,1499,1499,0
20231222,120300,180500627,1499,1499,1499,1499,0
20231222,120200,180500627,1499,1499,1499,1499,0
20231222,120100,180500627,1499,1501,1501,1499,1000
20231222,120000,179000863,1500,1503,1503,1500,8
20231222,115900,178988854,1500,1500,1500,1500,100
20231222,115800,178838854,1500,1500,1500,1500,0
20231222,115700,178838854,1500,1503,1503,1500,600
20231222,115600,177937354,1503,1503,1503,1503,0
20231222,115500,177937354,1503,1503,1503,1503,100
20231222,115400,177787054,1503,1503,1503,1503,0
20231222,115300,177787054,1503,1503,1503,1503,0
20231222,115200,177787054,1503,1503,1503,1503,0
20231222,115100,177787054,1503,1503,1503,1503,52
20231222,115000,177708898,1504,1504,1504,1504,0
20231222,114900,177708898,1504,1504,1504,1504,100
20231222,114800,177558498,1504,1504,1504,1504,0
20231222,114700,177558498,1504,1504,1504,1504,60
20231222,114600,177468258,1504,1504,1504,1504,166
20231222,114500,177218594,1505,1505,1505,1505,0
20231222,114400,177218594,1505,1504,1505,1504,133
20231222,114300,177018561,1504,1504,1504,1504,0
20231222,114200,177018561,1504,1504,1504,1504,0
20231222,114100,177018561,1504,1504,1504,1504,1
20231222,114000,177017057,1504,1504,1504,1504,2
20231222,113900,177014049,1506,1506,1506,1506,0
20231222,113800,177014049,1506,1506,1506,1506,0
20231222,113700,177014049,1506,1506,1506,1506,0
20231222,113600,177014049,1506,1506,1506,1506,0
20231222,113500,177014049,1506,1506,1506,1506,1
20231222,113400,177012543,1505,1505,1505,1505,63
20231222,113300,176917728,1506,1506,1506,1506,6
20231222,113200,176908692,1505,1505,1505,1505,0
20231222,113100,176908692,1505,1505,1505,1505,20
20231222,113000,176878592,1505,1505,1505,1505,0
20231222,112900,176878592,1505,1505,1505,1505,925
20231222,112800,175486467,1505,1505,1505,1505,1027
20231222,112700,173940832,1506,1506,1506,1506,24
20231222,112600,173904688,1506,1506,1506,1506,0
20231222,112500,173904688,1506,1506,1506,1506,0
20231222,112400,173904688,1506,1505,1506,1505,101
20231222,112300,173752682,1505,1505,1505,1505,393
20231222,112200,173161217,1505,1505,1505,1505,661
20231222,112100,172166412,1505,1505,1505,1505,0
20231222,112000,172166412,1505,1505,1505,1505,106
20231222,111900,172006882,1505,1504,1505,1504,265
20231222,111800,171608121,1504,1504,1504,1504,6
20231222,111700,171599097,1498,1498,1498,1498,0
20231222,111600,171599097,1498,1500,1500,1498,1294
20231222,111500,169659904,1500,1500,1500,1500,30
20231222,111400,169614904,1500,1500,1500,1500,0
20231222,111300,169614904,1500,1500,1500,1500,0
20231222,111200,169614904,1500,1497,1500,1497,5928
20231222,111100,160733434,1497,1497,1497,1497,70
20231222,111000,160628644,1497,1497,1497,1497,57
20231222,110900,160543315,1498,1498,1498,1498,0
20231222,110800,160543315,1498,1498,1498,1498,0
20231222,110700,160543315,1498,1498,1498,1498,0
20231222,110600,160543315,1498,1498,1498,1498,0
20231222,110500,160543315,1498,1498,1498,1498,10
20231222,110400,160528335,1498,1499,1499,1498,1044
20231222,110300,158964419,1499,1500,1500,1499,1142
20231222,110200,157251429,1500,1500,1500,1500,336
20231222,110100,156747429,1500,1500,1500,1500,4
20231222,110000,156741429,1495,1495,1495,1495,0
20231222,105900,156741429,1495,1502,1502,1495,3000
20231222,105800,152243300,1505,1505,1505,1505,0
20231222,105700,152243300,1505,1505,1505,1505,1
20231222,105600,152241795,1506,1506,1506,1506,1473
20231222,105500,150023457,1506,1505,1506,1505,799
20231222,105400,148820950,1506,1502,1506,1502,245
20231222,105300,148452956,1502,1502,1502,1502,1
20231222,105200,148451454,1501,1501,1501,1501,228
20231222,105100,148109226,1498,1498,1498,1498,0
20231222,105000,148109226,1498,1498,1498,1498,60
20231222,104900,148019346,1498,1498,1498,1498,1
20231222,104800,148017848,1498,1501,1501,1498,900
20231222,104700,146668985,1501,1498,1501,1498,61
20231222,104600,146577604,1498,1498,1498,1498,283
20231222,104500,146153670,1500,1500,1500,1500,0
20231222,104400,146153670,1500,1500,1500,1500,56
20231222,104300,146069670,1500,1500,1500,1500,0
20231222,104200,146069670,1500,1500,1500,1500,0
20231222,104100,146069670,1500,1500,1500,1499,330
20231222,104000,145574955,1500,1500,1500,1500,1
20231222,103900,145573455,1499,1499,1499,1498,1349
20231222,103800,143551305,1498,1498,1498,1498,0
20231222,103700,143551305,1498,1498,1498,1498,0
20231222,103600,143551305,1498,1498,1498,1498,0
20231222,103500,143551305,1498,1498,1498,1498,1206
20231222,103400,141744717,1498,1498,1498,1498,0
20231222,103300,141744717,1498,1498,1498,1498,357
20231222,103200,141209931,1498,1498,1498,1498,0
20231222,103100,141209931,1498,1498,1498,1498,0
20231222,103000,141209931,1498,1498,1498,1498,0
20231222,102900,141209931,1498,1498,1498,1498,0
20231222,102800,141209931,1498,1498,1498,1498,27
20231222,102700,141169485,1498,1498,1498,1498,0
20231222,102600,141169485,1498,1498,1498,1498,300
20231222,102500,140720085,1498,1494,1498,1493,2401
20231222,102400,137134691,1498,1498,1498,1498,2
20231222,102300,137131695,1498,1493,1498,1493,158
20231222,102200,136895796,1493,1499,1499,1493,357
20231222,102100,136360689,1499,1494,1499,1492,310
20231222,102000,135898045,1501,1501,1501,1501,0
20231222,101900,135898045,1501,1501,1501,1501,0
20231222,101800,135898045,1501,1502,1502,1501,301
20231222,101700,135446243,1494,1494,1494,1494,59
20231222,101600,135358097,1494,1495,1495,1494,23349
20231222,101500,100472664,1495,1495,1495,1495,4
20231222,101400,100466684,1498,1497,1498,1497,1553
20231222,101300,98140694,1497,1497,1497,1497,30
20231222,101200,98095784,1497,1497,1497,1497,0
20231222,101100,98095784,1497,1497,1497,1497,1336
20231222,101000,96095792,1497,1497,1497,1497,0
20231222,100900,96095792,1497,1495,1497,1494,6429
20231222,100800,86486846,1495,1495,1497,1495,352
20231222,100700,85960604,1497,1497,1497,1497,15
20231222,100600,85938149,1495,1495,1495,1495,60
20231222,100500,85848449,1495,1495,1495,1495,45
20231222,100400,85781174,1495,1496,1496,1495,200
20231222,100300,85481977,1496,1497,1497,1496,483
20231222,100200,84759009,1497,1497,1497,1497,14
20231222,100100,84738051,1497,1497,1497,1496,620
20231222,100000,83810511,1497,1497,1497,1497,0
20231222,095900,83810511,1497,1497,1497,1497,530
20231222,095800,83017101,1496,1496,1496,1496,0
20231222,095700,83017101,1496,1496,1496,1496,0
20231222,095600,83017101,1496,1495,1496,1495,677
20231222,095500,82004662,1495,1496,1496,1495,304
20231222,095400,81550126,1498,1496,1498,1496,640
20231222,095300,80592684,1498,1498,1498,1498,0
20231222,095200,80592684,1498,1498,1498,1498,0
20231222,095100,80592684,1498,1496,1498,1496,770
20231222,095000,79440672,1498,1498,1498,1497,711
20231222,094900,78376255,1507,1500,1507,1499,1929
20231222,094800,75483852,1500,1500,1500,1500,0
20231222,094700,75483852,1500,1503,1503,1500,610
20231222,094600,74567735,1504,1504,1504,1504,200
20231222,094500,74266935,1507,1507,1507,1507,2
20231222,094400,74263921,1507,1507,1508,1507,940
20231222,094300,72847161,1507,1506,1507,1506,2995
20231222,094200,68335223,1506,1506,1506,1506,0
20231222,094100,68335223,1506,1506,1506,1506,300
20231222,094000,67883423,1506,1506,1506,1506,100
20231222,093900,67732823,1506,1507,1507,1506,4
20231222,093800,67726798,1507,1506,1507,1506,2059
20231222,093700,64625943,1506,1506,1506,1506,0
20231222,093600,64625943,1506,1506,1506,1506,5
20231222,093500,64618413,1506,1506,1506,1506,122
20231222,093400,64434681,1506,1506,1506,1506,523
20231222,093300,63647043,1506,1500,1506,1500,404
20231222,093200,63039170,1500,1500,1500,1500,0
20231222,093100,63039170,1500,1500,1500,1500,522
20231222,093000,62256170,1500,1502,1502,1500,964
20231222,092900,60809712,1503,1504,1504,1503,2
20231222,092800,60806705,1505,1500,1507,1500,107
20231222,092700,60646193,1507,1507,1507,1507,0
20231222,092600,60646193,1507,1507,1508,1507,181
20231222,092500,60373425,1507,1507,1508,1507,777
20231222,092400,59202484,1507,1503,1508,1502,1816
20231222,092300,56473010,1502,1500,1502,1500,3088
20231222,092200,51838251,1500,1495,1500,1495,697
20231222,092100,50796231,1495,1495,1495,1495,4
20231222,092000,50790251,1500,1500,1500,1500,1
20231222,091900,50788751,1500,1500,1500,1500,1
20231222,091800,50787251,1501,1501,1501,1501,1
20231222,091700,50785750,1494,1495,1495,1494,1418
20231222,091600,48666258,1494,1494,1494,1494,7
20231222,091500,48655800,1494,1494,1494,1494,505
20231222,091400,47901330,1494,1494,1494,1494,0
20231222,091300,47901330,1494,1494,1494,1494,0
20231222,091200,47901330,1494,1502,1502,1494,672
20231222,091100,46894962,1494,1502,1502,1494,39
20231222,091000,46836664,1503,1503,1503,1503,327
20231222,090900,46345183,1503,1501,1503,1501,1452
20231222,090800,44164979,1502,1501,1502,1501,2051
20231222,090700,41086401,1500,1492,1500,1492,4205
20231222,090600,34794041,1484,1484,1484,1484,200
20231222,090500,34497241,1483,1491,1491,1483,3
20231222,090400,34492784,1483,1484,1484,1483,209
20231222,090300,34182676,1484,1486,1486,1484,400
20231222,090200,33588957,1492,1485,1492,1485,2348
20231222,090100,30101465,1485,1486,1486,1485,3588
20231222,090000,24772901,1485,1482,1489,1482,16358