KissMeData/036620/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,191800,1919215670,3150,3150,3150,3150,19907
20231222,191700,1919215670,3150,3150,3150,3150,0
20231222,191600,1919215670,3150,3150,3150,3150,0
20231222,191500,1919215670,3150,3150,3150,3150,0
20231222,191400,1919215670,3150,3150,3150,3150,0
20231222,191300,1919215670,3150,3150,3150,3150,0
20231222,191200,1919215670,3150,3150,3150,3150,0
20231222,191100,1919215670,3150,3150,3150,3150,0
20231222,191000,1919215670,3150,3150,3150,3150,0
20231222,190900,1919215670,3150,3150,3150,3150,0
20231222,190800,1919215670,3150,3150,3150,3150,0
20231222,190700,1919215670,3150,3150,3150,3150,0
20231222,190600,1919215670,3150,3150,3150,3150,0
20231222,190500,1919215670,3150,3150,3150,3150,0
20231222,190400,1919215670,3150,3150,3150,3150,0
20231222,190300,1919215670,3150,3150,3150,3150,0
20231222,190200,1919215670,3150,3150,3150,3150,0
20231222,190100,1919215670,3150,3150,3150,3150,0
20231222,190000,1919215670,3150,3150,3150,3150,0
20231222,185900,1919215670,3150,3150,3150,3150,0
20231222,185800,1919215670,3150,3150,3150,3150,0
20231222,185700,1919215670,3150,3150,3150,3150,0
20231222,185600,1919215670,3150,3150,3150,3150,0
20231222,185500,1919215670,3150,3150,3150,3150,0
20231222,185400,1919215670,3150,3150,3150,3150,0
20231222,185300,1919215670,3150,3150,3150,3150,0
20231222,185200,1919215670,3150,3150,3150,3150,0
20231222,185100,1919215670,3150,3150,3150,3150,0
20231222,185000,1919215670,3150,3150,3150,3150,0
20231222,184900,1919215670,3150,3150,3150,3150,0
20231222,184800,1919215670,3150,3150,3150,3150,19907
20231222,184700,1919215670,3150,3150,3150,3150,0
20231222,184600,1919215670,3150,3150,3150,3150,0
20231222,184500,1919215670,3150,3150,3150,3150,0
20231222,184400,1919215670,3150,3150,3150,3150,0
20231222,184300,1919215670,3150,3150,3150,3150,0
20231222,184200,1919215670,3150,3150,3150,3150,0
20231222,184100,1919215670,3150,3150,3150,3150,0
20231222,184000,1919215670,3150,3150,3150,3150,0
20231222,183900,1919215670,3150,3150,3150,3150,0
20231222,183800,1919215670,3150,3150,3150,3150,0
20231222,183700,1919215670,3150,3150,3150,3150,0
20231222,183600,1919215670,3150,3150,3150,3150,0
20231222,183500,1919215670,3150,3150,3150,3150,0
20231222,183400,1919215670,3150,3150,3150,3150,0
20231222,183300,1919215670,3150,3150,3150,3150,0
20231222,183200,1919215670,3150,3150,3150,3150,0
20231222,183100,1919215670,3150,3150,3150,3150,0
20231222,183000,1919215670,3150,3150,3150,3150,0
20231222,182900,1919215670,3150,3150,3150,3150,0
20231222,182800,1919215670,3150,3150,3150,3150,0
20231222,182700,1919215670,3150,3150,3150,3150,0
20231222,182600,1919215670,3150,3150,3150,3150,0
20231222,182500,1919215670,3150,3150,3150,3150,0
20231222,182400,1919215670,3150,3150,3150,3150,0
20231222,182300,1919215670,3150,3150,3150,3150,0
20231222,182200,1919215670,3150,3150,3150,3150,0
20231222,182100,1919215670,3150,3150,3150,3150,0
20231222,182000,1919215670,3150,3150,3150,3150,0
20231222,181900,1919215670,3150,3150,3150,3150,0
20231222,181800,1919215670,3150,3150,3150,3150,19907
20231222,181700,1919215670,3150,3150,3150,3150,0
20231222,181600,1919215670,3150,3150,3150,3150,0
20231222,181500,1919215670,3150,3150,3150,3150,0
20231222,181400,1919215670,3150,3150,3150,3150,0
20231222,181300,1919215670,3150,3150,3150,3150,0
20231222,181200,1919215670,3150,3150,3150,3150,0
20231222,181100,1919215670,3150,3150,3150,3150,0
20231222,181000,1919215670,3150,3150,3150,3150,0
20231222,180900,1919215670,3150,3150,3150,3150,0
20231222,180800,1919215670,3150,3150,3150,3150,0
20231222,180700,1919215670,3150,3150,3150,3150,0
20231222,180600,1919215670,3150,3150,3150,3150,0
20231222,180500,1919215670,3150,3150,3150,3150,0
20231222,180400,1919215670,3150,3150,3150,3150,0
20231222,180300,1919215670,3150,3150,3150,3150,0
20231222,180200,1919215670,3150,3150,3150,3150,0
20231222,180100,1919215670,3150,3150,3150,3150,0
20231222,180000,1919215670,3150,3150,3150,3150,0
20231222,175900,1919215670,3150,3150,3150,3150,0
20231222,175800,1919215670,3150,3150,3150,3150,0
20231222,175700,1919215670,3150,3150,3150,3150,0
20231222,175600,1919215670,3150,3150,3150,3150,0
20231222,175500,1919215670,3150,3150,3150,3150,0
20231222,175400,1919215670,3150,3150,3150,3150,0
20231222,175300,1919215670,3150,3150,3150,3150,0
20231222,175200,1919215670,3150,3150,3150,3150,0
20231222,175100,1919215670,3150,3150,3150,3150,0
20231222,175000,1919215670,3150,3150,3150,3150,0
20231222,174900,1919215670,3150,3150,3150,3150,0
20231222,174800,1919215670,3150,3150,3150,3150,19907
20231222,174700,1919215670,3150,3150,3150,3150,0
20231222,174600,1919215670,3150,3150,3150,3150,0
20231222,174500,1919215670,3150,3150,3150,3150,0
20231222,174400,1919215670,3150,3150,3150,3150,0
20231222,174300,1919215670,3150,3150,3150,3150,0
20231222,174200,1919215670,3150,3150,3150,3150,0
20231222,174100,1919215670,3150,3150,3150,3150,0
20231222,174000,1919215670,3150,3150,3150,3150,0
20231222,173900,1919215670,3150,3150,3150,3150,0
20231222,173800,1919215670,3150,3150,3150,3150,0
20231222,173700,1919215670,3150,3150,3150,3150,0
20231222,173600,1919215670,3150,3150,3150,3150,0
20231222,173500,1919215670,3150,3150,3150,3150,0
20231222,173400,1919215670,3150,3150,3150,3150,0
20231222,173300,1919215670,3150,3150,3150,3150,0
20231222,173200,1919215670,3150,3150,3150,3150,0
20231222,173100,1919215670,3150,3150,3150,3150,0
20231222,173000,1919215670,3150,3150,3150,3150,0
20231222,172900,1919215670,3150,3150,3150,3150,0
20231222,172800,1919215670,3150,3150,3150,3150,0
20231222,172700,1919215670,3150,3150,3150,3150,0
20231222,172600,1919215670,3150,3150,3150,3150,0
20231222,172500,1919215670,3150,3150,3150,3150,0
20231222,172400,1919215670,3150,3150,3150,3150,0
20231222,172300,1919215670,3150,3150,3150,3150,0
20231222,172200,1919215670,3150,3150,3150,3150,0
20231222,172100,1919215670,3150,3150,3150,3150,0
20231222,172000,1919215670,3150,3150,3150,3150,0
20231222,171900,1919215670,3150,3150,3150,3150,0
20231222,171800,1919215670,3150,3150,3150,3150,19907
20231222,171700,1919215670,3150,3150,3150,3150,0
20231222,171600,1919215670,3150,3150,3150,3150,0
20231222,171500,1919215670,3150,3150,3150,3150,0
20231222,171400,1919215670,3150,3150,3150,3150,0
20231222,171300,1919215670,3150,3150,3150,3150,0
20231222,171200,1919215670,3150,3150,3150,3150,0
20231222,171100,1919215670,3150,3150,3150,3150,0
20231222,171000,1919215670,3150,3150,3150,3150,0
20231222,170900,1919215670,3150,3150,3150,3150,0
20231222,170800,1919215670,3150,3150,3150,3150,0
20231222,170700,1919215670,3150,3150,3150,3150,0
20231222,170600,1919215670,3150,3150,3150,3150,0
20231222,170500,1919215670,3150,3150,3150,3150,0
20231222,170400,1919215670,3150,3150,3150,3150,0
20231222,170300,1919215670,3150,3150,3150,3150,0
20231222,170200,1919215670,3150,3150,3150,3150,0
20231222,170100,1919215670,3150,3150,3150,3150,0
20231222,170000,1919215670,3150,3150,3150,3150,0
20231222,165900,1919215670,3150,3150,3150,3150,0
20231222,165800,1919215670,3150,3150,3150,3150,0
20231222,165700,1919215670,3150,3150,3150,3150,0
20231222,165600,1919215670,3150,3150,3150,3150,0
20231222,165500,1919215670,3150,3150,3150,3150,0
20231222,165400,1919215670,3150,3150,3150,3150,0
20231222,165300,1919215670,3150,3150,3150,3150,0
20231222,165200,1919215670,3150,3150,3150,3150,0
20231222,165100,1919215670,3150,3150,3150,3150,0
20231222,165000,1919215670,3150,3150,3150,3150,0
20231222,164900,1919215670,3150,3150,3150,3150,0
20231222,164800,1919215670,3150,3150,3150,3150,19907
20231222,164700,1919215670,3150,3150,3150,3150,0
20231222,164600,1919215670,3150,3150,3150,3150,0
20231222,164500,1919215670,3150,3150,3150,3150,0
20231222,164400,1919215670,3150,3150,3150,3150,0
20231222,164300,1919215670,3150,3150,3150,3150,0
20231222,164200,1919215670,3150,3150,3150,3150,0
20231222,164100,1919215670,3150,3150,3150,3150,0
20231222,164000,1919215670,3150,3150,3150,3150,0
20231222,163900,1919215670,3150,3150,3150,3150,0
20231222,163800,1919215670,3150,3150,3150,3150,0
20231222,163700,1919215670,3150,3150,3150,3150,0
20231222,163600,1919215670,3150,3150,3150,3150,0
20231222,163500,1919215670,3150,3150,3150,3150,0
20231222,163400,1919215670,3150,3150,3150,3150,0
20231222,163300,1919215670,3150,3150,3150,3150,0
20231222,163200,1919215670,3150,3150,3150,3150,0
20231222,163100,1919215670,3150,3150,3150,3150,0
20231222,163000,1919215670,3150,3150,3150,3150,0
20231222,162900,1919215670,3150,3150,3150,3150,0
20231222,162800,1919215670,3150,3150,3150,3150,0
20231222,162700,1919215670,3150,3150,3150,3150,0
20231222,162600,1919215670,3150,3150,3150,3150,0
20231222,162500,1919215670,3150,3150,3150,3150,0
20231222,162400,1919215670,3150,3150,3150,3150,0
20231222,162300,1919215670,3150,3150,3150,3150,0
20231222,162200,1919215670,3150,3150,3150,3150,0
20231222,162100,1919215670,3150,3150,3150,3150,0
20231222,162000,1919215670,3150,3150,3150,3150,0
20231222,161900,1919215670,3150,3150,3150,3150,0
20231222,161800,1919215670,3150,3150,3150,3150,19907
20231222,161700,1919215670,3150,3150,3150,3150,0
20231222,161600,1919215670,3150,3150,3150,3150,0
20231222,161500,1919215670,3150,3150,3150,3150,0
20231222,161400,1919215670,3150,3150,3150,3150,0
20231222,161300,1919215670,3150,3150,3150,3150,0
20231222,161200,1919215670,3150,3150,3150,3150,0
20231222,161100,1919215670,3150,3150,3150,3150,0
20231222,161000,1919215670,3150,3150,3150,3150,0
20231222,160900,1919215670,3150,3150,3150,3150,0
20231222,160800,1919215670,3150,3150,3150,3150,0
20231222,160700,1919215670,3150,3150,3150,3150,0
20231222,160600,1919215670,3150,3150,3150,3150,0
20231222,160500,1919215670,3150,3150,3150,3150,0
20231222,160400,1919215670,3150,3150,3150,3150,0
20231222,160300,1919215670,3150,3150,3150,3150,0
20231222,160200,1919215670,3150,3150,3150,3150,0
20231222,160100,1919215670,3150,3150,3150,3150,0
20231222,160000,1919215670,3150,3150,3150,3150,0
20231222,155900,1919215670,3150,3150,3150,3150,0
20231222,155800,1919215670,3150,3150,3150,3150,0
20231222,155700,1919215670,3150,3150,3150,3150,0
20231222,155600,1919215670,3150,3150,3150,3150,0
20231222,155500,1919215670,3150,3150,3150,3150,0
20231222,155400,1919215670,3150,3150,3150,3150,0
20231222,155300,1919215670,3150,3150,3150,3150,0
20231222,155200,1919215670,3150,3150,3150,3150,0
20231222,155100,1919215670,3150,3150,3150,3150,0
20231222,155000,1919215670,3150,3150,3150,3150,0
20231222,154900,1919215670,3150,3150,3150,3150,0
20231222,154800,1919215670,3150,3150,3150,3150,19907
20231222,154700,1919215670,3150,3150,3150,3150,0
20231222,154600,1919215670,3150,3150,3150,3150,0
20231222,154500,1919215670,3150,3150,3150,3150,0
20231222,154400,1919215670,3150,3150,3150,3150,0
20231222,154300,1919215670,3150,3150,3150,3150,0
20231222,154200,1919215670,3150,3150,3150,3150,0
20231222,154100,1919215670,3150,3150,3150,3150,0
20231222,154000,1919215670,3150,3150,3150,3150,0
20231222,153900,1919215670,3150,3150,3150,3150,0
20231222,153800,1919215670,3150,3150,3150,3150,0
20231222,153700,1919215670,3150,3150,3150,3150,0
20231222,153600,1919215670,3150,3150,3150,3150,0
20231222,153500,1919215670,3150,3150,3150,3150,0
20231222,153400,1919215670,3150,3150,3150,3150,0
20231222,153300,1919215670,3150,3150,3150,3150,0
20231222,153200,1919215670,3150,3150,3150,3150,0
20231222,153100,1919215670,3150,3150,3150,3150,0
20231222,153000,1919215670,3150,3150,3150,3150,19907
20231222,152900,1856508620,3170,3170,3170,3170,0
20231222,152800,1856508620,3170,3170,3170,3170,0
20231222,152700,1856508620,3170,3170,3170,3170,0
20231222,152600,1856508620,3170,3170,3170,3170,0
20231222,152500,1856508620,3170,3170,3170,3170,0
20231222,152400,1856508620,3170,3170,3170,3170,0
20231222,152300,1856508620,3170,3170,3170,3170,0
20231222,152200,1856508620,3170,3170,3170,3170,0
20231222,152100,1856508620,3170,3170,3170,3170,0
20231222,152000,1856508620,3170,3170,3170,3170,0
20231222,151900,1856508620,3170,3155,3170,3155,4568
20231222,151800,1842074650,3140,3140,3140,3140,10
20231222,151700,1842043250,3140,3145,3145,3140,301
20231222,151600,1841097580,3145,3155,3155,3145,3566
20231222,151500,1829880380,3145,3150,3150,3145,9079
20231222,151400,1801316770,3155,3155,3155,3155,1269
20231222,151300,1797313075,3155,3155,3155,3155,0
20231222,151200,1797313075,3155,3150,3155,3145,634
20231222,151100,1795317990,3150,3155,3155,3150,2104
20231222,151000,1788689890,3155,3155,3155,3155,1831
20231222,150900,1782913085,3155,3155,3155,3155,1662
20231222,150800,1777669475,3160,3160,3160,3160,0
20231222,150700,1777669475,3160,3160,3160,3160,0
20231222,150600,1777669475,3160,3170,3170,3160,5389
20231222,150500,1760617870,3170,3170,3170,3170,185
20231222,150400,1760031420,3170,3170,3170,3170,0
20231222,150300,1760031420,3170,3170,3170,3170,500
20231222,150200,1758446420,3170,3170,3170,3170,500
20231222,150100,1756861420,3170,3165,3175,3165,1771
20231222,150000,1751255645,3175,3180,3180,3175,428
20231222,145900,1749895170,3175,3185,3185,3165,3067
20231222,145800,1740152910,3180,3175,3180,3175,1952
20231222,145700,1733946510,3180,3175,3180,3175,1875
20231222,145600,1727985490,3175,3180,3180,3175,2176
20231222,145500,1721069545,3180,3175,3180,3175,1571
20231222,145400,1716081120,3175,3175,3175,3170,2773
20231222,145300,1707282460,3170,3175,3180,3170,2736
20231222,145200,1698597940,3180,3180,3180,3180,2578
20231222,145100,1690399900,3180,3175,3180,3175,2284
20231222,145000,1683141435,3180,3185,3185,3180,3869
20231222,144900,1670837990,3185,3190,3190,3180,522
20231222,144800,1669175530,3185,3180,3185,3180,3533
20231222,144700,1657924505,3180,3180,3185,3180,1486
20231222,144600,1653195355,3180,3180,3185,3180,1443
20231222,144500,1648600025,3175,3185,3185,3175,1750
20231222,144400,1643028435,3180,3185,3185,3175,2844
20231222,144300,1633984395,3180,3180,3185,3175,1103
20231222,144200,1630476360,3175,3180,3185,3175,3987
20231222,144100,1617794705,3185,3180,3185,3175,2548
20231222,144000,1609693470,3180,3175,3185,3175,4269
20231222,143900,1596113020,3180,3180,3180,3180,1327
20231222,143800,1591893160,3175,3175,3180,3175,6890
20231222,143700,1570011920,3175,3165,3175,3165,2405
20231222,143600,1562389075,3170,3165,3170,3165,1695
20231222,143500,1557018145,3165,3165,3170,3165,2908
20231222,143400,1547814225,3165,3155,3165,3155,1151
20231222,143300,1544179670,3160,3155,3160,3155,1805
20231222,143200,1538478490,3150,3155,3155,3150,633
20231222,143100,1536482595,3150,3155,3160,3150,664
20231222,143000,1534388080,3155,3155,3160,3155,595
20231222,142900,1532508430,3155,3155,3155,3150,551
20231222,142800,1530771385,3155,3155,3155,3155,516
20231222,142700,1529143405,3155,3155,3155,3155,273
20231222,142600,1528282090,3150,3155,3160,3150,496
20231222,142500,1526716020,3155,3150,3160,3150,639
20231222,142400,1524700590,3155,3150,3155,3145,256
20231222,142300,1523893225,3150,3155,3155,3145,1073
20231222,142200,1520515250,3150,3155,3155,3150,359
20231222,142100,1519383900,3145,3155,3155,3145,753
20231222,142000,1517009550,3155,3155,3155,3150,842
20231222,141900,1514355885,3150,3160,3160,3150,3112
20231222,141800,1504536265,3160,3165,3165,3155,999
20231222,141700,1501380555,3160,3170,3170,3160,9211
20231222,141600,1472240810,3170,3170,3170,3165,809
20231222,141500,1469678550,3170,3170,3170,3165,546
20231222,141400,1467948890,3170,3170,3175,3165,729
20231222,141300,1465639165,3170,3170,3170,3170,273
20231222,141200,1464773755,3170,3170,3170,3165,666
20231222,141100,1462663950,3165,3170,3170,3165,684
20231222,141000,1460497190,3165,3165,3165,3160,601
20231222,140900,1458595265,3165,3170,3170,3160,536
20231222,140800,1456898330,3170,3170,3170,3165,650
20231222,140700,1454838445,3170,3170,3175,3170,378
20231222,140600,1453640160,3165,3170,3170,3165,561
20231222,140500,1451863230,3165,3165,3170,3165,462
20231222,140400,1450400395,3165,3165,3170,3165,304
20231222,140300,1449437195,3165,3165,3165,3160,573
20231222,140200,1447625055,3165,3165,3165,3160,528
20231222,140100,1445954380,3165,3165,3165,3160,726
20231222,140000,1443658470,3165,3165,3165,3165,200
20231222,135900,1443025470,3165,3165,3170,3165,7260
20231222,135800,1420047070,3165,3170,3170,3165,546
20231222,135700,1418317080,3170,3170,3175,3170,1385
20231222,135600,1413921325,3165,3175,3175,3165,554
20231222,135500,1412164665,3175,3170,3175,3170,583
20231222,135400,1410315140,3170,3175,3175,3170,450
20231222,135300,1408887510,3170,3165,3170,3165,1169
20231222,135200,1405182390,3165,3165,3170,3165,1073
20231222,135100,1401785345,3170,3170,3170,3165,809
20231222,135000,1399222995,3170,3165,3170,3165,529
20231222,134900,1397547325,3165,3170,3170,3165,909
20231222,134800,1394668560,3170,3165,3170,3165,627
20231222,134700,1392682740,3170,3165,3170,3165,328
20231222,134600,1391643000,3170,3170,3170,3165,1136
20231222,134500,1388042620,3175,3165,3175,3165,258
20231222,134400,1387224730,3165,3175,3175,3165,3268
20231222,134300,1376858330,3180,3180,3190,3180,8496
20231222,134200,1349822410,3180,3175,3180,3175,562
20231222,134100,1348037040,3175,3175,3175,3170,852
20231222,134000,1345333920,3180,3175,3180,3170,4197
20231222,133900,1332008375,3175,3175,3175,3175,578
20231222,133800,1330173225,3175,3165,3175,3165,7012
20231222,133700,1307931875,3165,3165,3170,3165,695
20231222,133600,1305730430,3170,3170,3170,3165,497
20231222,133500,1304155175,3165,3165,3170,3160,1022
20231222,133400,1300921230,3170,3165,3170,3165,488
20231222,133300,1299374960,3165,3165,3165,3160,1207
20231222,133200,1295555045,3160,3165,3165,3160,1151
20231222,133100,1291915720,3165,3160,3165,3160,396
20231222,133000,1290662995,3165,3160,3165,3160,693
20231222,132900,1288471730,3155,3160,3160,3155,566
20231222,132800,1286684975,3155,3155,3160,3155,574
20231222,132700,1284872480,3155,3160,3160,3155,446
20231222,132600,1283464350,3160,3160,3160,3155,843
20231222,132500,1280802935,3160,3160,3160,3155,425
20231222,132400,1279460165,3155,3150,3155,3150,737
20231222,132300,1277137615,3150,3150,3150,3150,408
20231222,132200,1275852415,3150,3150,3150,3145,488
20231222,132100,1274315825,3150,3155,3155,3150,514
20231222,132000,1272695360,3150,3160,3160,3150,531
20231222,131900,1271020045,3155,3165,3165,3155,815
20231222,131800,1268444130,3165,3165,3165,3160,632
20231222,131700,1266445290,3160,3155,3165,3155,1141
20231222,131600,1262837680,3155,3155,3160,3155,372
20231222,131500,1261663520,3155,3160,3160,3155,2669
20231222,131400,1253231680,3155,3160,3160,3155,348
20231222,131300,1252132240,3160,3150,3160,3145,15603
20231222,131200,1202837110,3150,3155,3155,3150,672
20231222,131100,1200718915,3155,3150,3155,3145,200
20231222,131000,1200088680,3150,3145,3150,3140,951
20231222,130900,1197097785,3145,3150,3150,3145,379
20231222,130800,1195904465,3145,3150,3150,3145,425
20231222,130700,1194565950,3150,3155,3155,3150,676
20231222,130600,1192435615,3155,3155,3160,3150,594
20231222,130500,1190561925,3155,3155,3155,3155,198
20231222,130400,1189937235,3160,3155,3160,3155,8654
20231222,130300,1162622445,3155,3150,3155,3150,428
20231222,130200,1161272880,3150,3145,3150,3145,1140
20231222,130100,1157683515,3145,3155,3155,3145,680
20231222,130000,1155542435,3155,3160,3160,3150,669
20231222,125900,1153431360,3160,3160,3160,3155,395
20231222,125800,1152183735,3160,3155,3160,3155,601
20231222,125700,1150286670,3155,3155,3155,3155,529
20231222,125600,1148617675,3155,3150,3155,3145,260
20231222,125500,1147797855,3145,3150,3150,3145,726
20231222,125400,1145511220,3150,3140,3150,3140,470
20231222,125300,1144032080,3140,3145,3145,3140,568
20231222,125200,1142245725,3145,3150,3150,3145,502
20231222,125100,1140666070,3145,3145,3145,3140,401
20231222,125000,1139405055,3145,3150,3150,3145,1438
20231222,124900,1134881090,3155,3150,3155,3145,483
20231222,124800,1133359445,3150,3150,3150,3145,646
20231222,124700,1131324780,3150,3150,3150,3150,449
20231222,124600,1129910430,3150,3155,3155,3150,248
20231222,124500,1129128230,3155,3150,3155,3150,894
20231222,124400,1126311265,3150,3155,3155,3145,752
20231222,124300,1123941815,3155,3150,3155,3150,323
20231222,124200,1122923500,3145,3150,3155,3145,815
20231222,124100,1120355605,3150,3140,3150,3140,4120
20231222,124000,1107385250,3145,3140,3145,3140,446
20231222,123900,1105984210,3140,3140,3140,3140,274
20231222,123800,1105123850,3140,3140,3140,3140,712
20231222,123700,1102888170,3145,3140,3145,3140,348
20231222,123600,1101795130,3140,3140,3140,3140,177
20231222,123500,1101239350,3145,3140,3145,3135,692
20231222,123400,1099064345,3140,3140,3140,3135,479
20231222,123300,1097561540,3140,3140,3140,3135,540
20231222,123200,1095866675,3140,3140,3140,3140,76
20231222,123100,1095628035,3140,3135,3140,3135,1058
20231222,123000,1092307150,3135,3140,3140,3135,881
20231222,122900,1089543315,3140,3140,3140,3140,224
20231222,122800,1088839955,3140,3140,3140,3135,443
20231222,122700,1087448940,3135,3140,3140,3135,740
20231222,122600,1085127165,3140,3135,3140,3135,198
20231222,122500,1084505680,3135,3135,3140,3135,573
20231222,122400,1082706840,3135,3140,3140,3135,665
20231222,122300,1080621660,3140,3140,3140,3140,337
20231222,122200,1079563480,3140,3140,3140,3140,362
20231222,122100,1078426800,3140,3135,3140,3135,608
20231222,122000,1076518130,3140,3140,3140,3135,448
20231222,121900,1075112290,3140,3140,3140,3140,391
20231222,121800,1073884550,3140,3145,3145,3140,452
20231222,121700,1072464515,3145,3140,3145,3140,218
20231222,121600,1071779595,3145,3140,3150,3135,619
20231222,121500,1069834685,3130,3130,3130,3130,151
20231222,121400,1069362055,3130,3140,3140,3130,840
20231222,121300,1066729025,3140,3135,3140,3135,1419
20231222,121200,1062280435,3140,3135,3140,3135,506
20231222,121100,1060694115,3135,3135,3135,3135,274
20231222,121000,1059835125,3135,3135,3135,3135,487
20231222,120900,1058308380,3135,3135,3135,3135,123
20231222,120800,1057922775,3135,3140,3140,3135,663
20231222,120700,1055841565,3145,3150,3150,3145,435
20231222,120600,1054473460,3155,3145,3155,3145,7675
20231222,120500,1030286770,3140,3135,3140,3135,1050
20231222,120400,1026991725,3135,3135,3135,3135,366
20231222,120300,1025844315,3135,3135,3140,3135,329
20231222,120200,1024812820,3135,3135,3135,3135,467
20231222,120100,1023348775,3135,3135,3135,3135,450
20231222,120000,1021938025,3135,3135,3135,3135,316
20231222,115900,1020947365,3135,3140,3140,3135,568
20231222,115800,1019165775,3140,3135,3140,3135,233
20231222,115700,1018434765,3135,3140,3140,3135,198
20231222,115600,1017813050,3140,3135,3140,3135,967
20231222,115500,1014781115,3135,3135,3135,3135,471
20231222,115400,1013304530,3130,3130,3130,3130,469
20231222,115300,1011836560,3130,3130,3130,3130,480
20231222,115200,1010334160,3130,3135,3135,3130,429
20231222,115100,1008989850,3135,3135,3135,3135,521
20231222,115000,1007356515,3135,3135,3135,3135,450
20231222,114900,1005945765,3135,3135,3135,3135,315
20231222,114800,1004958240,3135,3145,3145,3135,2542
20231222,114700,996976525,3145,3140,3145,3140,210
20231222,114600,996317050,3145,3140,3145,3140,397
20231222,114500,995070455,3145,3140,3145,3140,385
20231222,114400,993861445,3140,3140,3140,3140,477
20231222,114300,992363665,3135,3135,3135,3135,375
20231222,114200,991188040,3135,3135,3140,3135,656
20231222,114100,989128930,3135,3135,3135,3135,639
20231222,114000,987125665,3140,3140,3140,3140,160
20231222,113900,986623265,3140,3140,3140,3140,770
20231222,113800,984205465,3140,3135,3140,3135,417
20231222,113700,982897790,3135,3130,3135,3130,577
20231222,113600,981091225,3130,3125,3130,3125,781
20231222,113500,978647110,3125,3130,3130,3125,356
20231222,113400,977534545,3130,3130,3130,3125,470
20231222,113300,976064090,3135,3130,3135,3125,1950
20231222,113200,969960820,3130,3135,3135,3130,421
20231222,113100,968643040,3130,3135,3135,3130,712
20231222,113000,966413765,3135,3135,3135,3135,272
20231222,112900,965561045,3135,3135,3135,3135,419
20231222,112800,964247480,3135,3140,3140,3135,741
20231222,112700,961923885,3140,3140,3140,3135,342
20231222,112600,960851030,3140,3145,3145,3140,1568
20231222,112500,955925895,3140,3140,3140,3140,457
20231222,112400,954490915,3140,3140,3145,3140,1317
20231222,112300,950350445,3140,3140,3140,3140,468
20231222,112200,948880925,3145,3140,3145,3140,545
20231222,112100,947169125,3140,3140,3145,3135,438
20231222,112000,945792315,3140,3145,3145,3140,547
20231222,111900,944072235,3140,3140,3140,3140,513
20231222,111800,942461415,3145,3145,3145,3145,184
20231222,111700,941882735,3145,3155,3155,3145,688
20231222,111600,939715615,3155,3155,3155,3145,1310
20231222,111500,935590105,3155,3155,3155,3155,776
20231222,111400,933141825,3160,3165,3165,3155,3163
20231222,111300,923142030,3160,3160,3180,3160,1435
20231222,111200,918603695,3160,3160,3160,3160,156
20231222,111100,918110735,3155,3180,3180,3155,19139
20231222,111000,857412310,3185,3180,3185,3180,421
20231222,110900,856072370,3175,3180,3180,3175,836
20231222,110800,853414125,3190,3170,3190,3170,3186
20231222,110700,843276170,3170,3165,3170,3165,706
20231222,110600,841038525,3165,3160,3185,3160,4028
20231222,110500,828238295,3180,3175,3180,3175,4154
20231222,110400,815033975,3175,3155,3190,3155,5938
20231222,110300,796173735,3160,3155,3160,3155,3380
20231222,110200,785494830,3155,3150,3170,3150,4138
20231222,110100,772414150,3155,3155,3155,3155,341
20231222,110000,771338295,3155,3170,3170,3155,1980
20231222,105900,765084660,3180,3150,3180,3150,9917
20231222,105800,733682250,3150,3155,3155,3150,486
20231222,105700,732149530,3155,3150,3155,3150,681
20231222,105600,730001425,3155,3155,3155,3150,508
20231222,105500,728399665,3155,3145,3165,3140,1027
20231222,105400,725159145,3155,3145,3160,3140,11364
20231222,105300,689253890,3155,3125,3160,3125,17812
20231222,105200,633040505,3125,3125,3130,3125,537
20231222,105100,631362310,3125,3130,3130,3125,696
20231222,105000,629184715,3125,3125,3125,3125,605
20231222,104900,627294090,3130,3125,3130,3125,1121
20231222,104800,623785965,3125,3120,3125,3120,598
20231222,104700,621917310,3125,3120,3125,3120,616
20231222,104600,619994595,3120,3130,3130,3120,10398
20231222,104500,587517300,3130,3125,3130,3125,428
20231222,104400,586178165,3135,3125,3135,3125,988
20231222,104300,583084125,3125,3125,3130,3125,487
20231222,104200,581561980,3125,3130,3130,3125,410
20231222,104100,580279565,3125,3125,3125,3120,2646
20231222,104000,572014315,3125,3125,3125,3120,572
20231222,103900,570228650,3125,3130,3130,3125,5272
20231222,103800,553739075,3130,3130,3130,3130,527
20231222,103700,552089565,3140,3140,3140,3140,10
20231222,103600,552058165,3130,3125,3130,3125,821
20231222,103500,549490410,3125,3130,3130,3125,754
20231222,103400,547133505,3130,3125,3130,3125,404
20231222,103300,545870855,3130,3130,3130,3125,300
20231222,103200,544933055,3130,3125,3130,3125,596
20231222,103100,543070515,3125,3125,3130,3125,964
20231222,103000,540056550,3125,3125,3125,3125,198
20231222,102900,539437800,3125,3125,3125,3125,822
20231222,102800,536869050,3125,3130,3130,3125,573
20231222,102700,535076620,3130,3130,3135,3130,693
20231222,102600,532907430,3130,3135,3135,3130,1129
20231222,102500,529372630,3140,3145,3145,3140,7182
20231222,102400,506799085,3145,3145,3150,3145,593
20231222,102300,504934095,3145,3145,3150,3145,303
20231222,102200,503981150,3145,3145,3145,3145,284
20231222,102100,503087970,3145,3140,3150,3140,1448
20231222,102000,498535915,3135,3135,3140,3130,1188
20231222,101900,494811890,3135,3135,3135,3135,285
20231222,101800,493918415,3140,3140,3145,3140,1629
20231222,101700,488803330,3140,3140,3145,3140,494
20231222,101600,487251990,3140,3140,3145,3140,409
20231222,101500,485967700,3140,3145,3145,3140,95
20231222,101400,485669390,3140,3140,3140,3140,14428
20231222,101300,440365470,3140,3140,3140,3140,1351
20231222,101200,436123330,3145,3140,3145,3135,384
20231222,101100,434919140,3140,3135,3140,3135,738
20231222,101000,432602575,3135,3150,3150,3135,372
20231222,100900,431434405,3145,3145,3150,3145,1441
20231222,100800,426899155,3140,3135,3140,3135,1992
20231222,100700,420645525,3135,3135,3135,3135,1215
20231222,100600,416836500,3135,3130,3135,3130,7
20231222,100500,416814560,3130,3135,3135,3130,366
20231222,100400,415668075,3135,3130,3135,3130,3176
20231222,100300,405713950,3130,3130,3130,3125,954
20231222,100200,402728435,3125,3125,3125,3125,726
20231222,100100,400459685,3125,3125,3125,3125,235
20231222,100000,399725310,3125,3120,3125,3120,1464
20231222,095900,395151710,3120,3125,3125,3120,434
20231222,095800,393796350,3125,3125,3125,3115,3051
20231222,095700,384274770,3125,3120,3125,3120,1652
20231222,095600,379114780,3120,3120,3120,3115,77
20231222,095500,378874665,3115,3115,3120,3115,1056
20231222,095400,375580250,3115,3120,3120,3115,1441
20231222,095300,371086465,3120,3125,3125,3120,425
20231222,095200,369760375,3125,3120,3125,3120,249
20231222,095100,368983490,3125,3125,3125,3120,440
20231222,095000,367609185,3125,3125,3125,3125,704
20231222,094900,365409185,3130,3130,3130,3125,318
20231222,094800,364413850,3130,3120,3130,3120,806
20231222,094700,361894695,3120,3125,3125,3120,277
20231222,094600,361029860,3125,3120,3125,3120,353
20231222,094500,359927620,3125,3120,3125,3120,1607
20231222,094400,354911860,3125,3110,3125,3110,3262
20231222,094300,344739605,3110,3100,3110,3100,3093
20231222,094200,335125835,3100,3095,3100,3095,1321
20231222,094100,331035795,3095,3105,3110,3095,491
20231222,094000,329512000,3110,3110,3110,3095,19428
20231222,093900,269303455,3105,3105,3110,3105,561
20231222,093800,267561535,3110,3110,3110,3105,1492
20231222,093700,262928080,3105,3110,3115,3105,14604
20231222,093600,217561610,3115,3120,3125,3115,10417
20231222,093500,185082795,3120,3130,3130,3120,2016
20231222,093400,178777895,3130,3130,3130,3130,117
20231222,093300,178411685,3130,3125,3130,3120,3946
20231222,093200,166069105,3125,3130,3130,3125,413
20231222,093100,164777300,3125,3130,3130,3125,611
20231222,093000,162865615,3130,3130,3130,3130,335
20231222,092900,161817065,3130,3125,3130,3120,1397
20231222,092800,157444470,3120,3120,3130,3120,653
20231222,092700,155403725,3120,3130,3130,3120,3317
20231222,092600,145031895,3130,3135,3135,3130,701
20231222,092500,142835805,3135,3130,3135,3130,1314
20231222,092400,138720585,3135,3130,3135,3130,355
20231222,092300,137608550,3135,3130,3135,3130,85
20231222,092200,137342340,3135,3135,3135,3130,3345
20231222,092100,126856265,3140,3135,3140,3135,163
20231222,092000,126344975,3135,3130,3135,3130,605
20231222,091900,124451210,3130,3140,3140,3130,3192
20231222,091800,114453740,3135,3135,3135,3135,1270
20231222,091700,110472290,3135,3135,3135,3130,111
20231222,091600,110124310,3135,3130,3135,3130,195
20231222,091500,109513125,3135,3135,3135,3135,1273
20231222,091400,105522270,3140,3135,3140,3135,193
20231222,091300,104917200,3130,3130,3140,3130,171
20231222,091200,104381105,3130,3130,3130,3130,8
20231222,091100,104356065,3130,3145,3145,3130,3470
20231222,091000,93450575,3145,3145,3150,3145,524
20231222,090900,91801950,3145,3145,3145,3140,398
20231222,090800,90550340,3140,3150,3150,3140,4985
20231222,090700,74888225,3150,3155,3155,3150,418
20231222,090600,73569785,3145,3140,3145,3135,1395
20231222,090500,69183150,3140,3140,3140,3130,3397
20231222,090400,58548310,3130,3130,3150,3125,854
20231222,090300,55875935,3125,3125,3125,3125,0
20231222,090200,55875935,3125,3145,3155,3105,9966
20231222,090100,24709775,3145,3145,3145,3140,512
20231222,090000,23099540,3145,3160,3160,3145,7316