KissMeData/175140/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,202400,345091885,3510,3510,3510,3510,3622
20231222,202300,345091885,3510,3510,3510,3510,0
20231222,202200,345091885,3510,3510,3510,3510,0
20231222,202100,345091885,3510,3510,3510,3510,0
20231222,202000,345091885,3510,3510,3510,3510,0
20231222,201900,345091885,3510,3510,3510,3510,0
20231222,201800,345091885,3510,3510,3510,3510,0
20231222,201700,345091885,3510,3510,3510,3510,0
20231222,201600,345091885,3510,3510,3510,3510,0
20231222,201500,345091885,3510,3510,3510,3510,0
20231222,201400,345091885,3510,3510,3510,3510,0
20231222,201300,345091885,3510,3510,3510,3510,0
20231222,201200,345091885,3510,3510,3510,3510,0
20231222,201100,345091885,3510,3510,3510,3510,0
20231222,201000,345091885,3510,3510,3510,3510,0
20231222,200900,345091885,3510,3510,3510,3510,0
20231222,200800,345091885,3510,3510,3510,3510,0
20231222,200700,345091885,3510,3510,3510,3510,0
20231222,200600,345091885,3510,3510,3510,3510,0
20231222,200500,345091885,3510,3510,3510,3510,0
20231222,200400,345091885,3510,3510,3510,3510,0
20231222,200300,345091885,3510,3510,3510,3510,0
20231222,200200,345091885,3510,3510,3510,3510,0
20231222,200100,345091885,3510,3510,3510,3510,0
20231222,200000,345091885,3510,3510,3510,3510,0
20231222,195900,345091885,3510,3510,3510,3510,0
20231222,195800,345091885,3510,3510,3510,3510,0
20231222,195700,345091885,3510,3510,3510,3510,0
20231222,195600,345091885,3510,3510,3510,3510,0
20231222,195500,345091885,3510,3510,3510,3510,0
20231222,195400,345091885,3510,3510,3510,3510,3622
20231222,195300,345091885,3510,3510,3510,3510,0
20231222,195200,345091885,3510,3510,3510,3510,0
20231222,195100,345091885,3510,3510,3510,3510,0
20231222,195000,345091885,3510,3510,3510,3510,0
20231222,194900,345091885,3510,3510,3510,3510,0
20231222,194800,345091885,3510,3510,3510,3510,0
20231222,194700,345091885,3510,3510,3510,3510,0
20231222,194600,345091885,3510,3510,3510,3510,0
20231222,194500,345091885,3510,3510,3510,3510,0
20231222,194400,345091885,3510,3510,3510,3510,0
20231222,194300,345091885,3510,3510,3510,3510,0
20231222,194200,345091885,3510,3510,3510,3510,0
20231222,194100,345091885,3510,3510,3510,3510,0
20231222,194000,345091885,3510,3510,3510,3510,0
20231222,193900,345091885,3510,3510,3510,3510,0
20231222,193800,345091885,3510,3510,3510,3510,0
20231222,193700,345091885,3510,3510,3510,3510,0
20231222,193600,345091885,3510,3510,3510,3510,0
20231222,193500,345091885,3510,3510,3510,3510,0
20231222,193400,345091885,3510,3510,3510,3510,0
20231222,193300,345091885,3510,3510,3510,3510,0
20231222,193200,345091885,3510,3510,3510,3510,0
20231222,193100,345091885,3510,3510,3510,3510,0
20231222,193000,345091885,3510,3510,3510,3510,0
20231222,192900,345091885,3510,3510,3510,3510,0
20231222,192800,345091885,3510,3510,3510,3510,0
20231222,192700,345091885,3510,3510,3510,3510,0
20231222,192600,345091885,3510,3510,3510,3510,0
20231222,192500,345091885,3510,3510,3510,3510,0
20231222,192400,345091885,3510,3510,3510,3510,3622
20231222,192300,345091885,3510,3510,3510,3510,0
20231222,192200,345091885,3510,3510,3510,3510,0
20231222,192100,345091885,3510,3510,3510,3510,0
20231222,192000,345091885,3510,3510,3510,3510,0
20231222,191900,345091885,3510,3510,3510,3510,0
20231222,191800,345091885,3510,3510,3510,3510,0
20231222,191700,345091885,3510,3510,3510,3510,0
20231222,191600,345091885,3510,3510,3510,3510,0
20231222,191500,345091885,3510,3510,3510,3510,0
20231222,191400,345091885,3510,3510,3510,3510,0
20231222,191300,345091885,3510,3510,3510,3510,0
20231222,191200,345091885,3510,3510,3510,3510,0
20231222,191100,345091885,3510,3510,3510,3510,0
20231222,191000,345091885,3510,3510,3510,3510,0
20231222,190900,345091885,3510,3510,3510,3510,0
20231222,190800,345091885,3510,3510,3510,3510,0
20231222,190700,345091885,3510,3510,3510,3510,0
20231222,190600,345091885,3510,3510,3510,3510,0
20231222,190500,345091885,3510,3510,3510,3510,0
20231222,190400,345091885,3510,3510,3510,3510,0
20231222,190300,345091885,3510,3510,3510,3510,0
20231222,190200,345091885,3510,3510,3510,3510,0
20231222,190100,345091885,3510,3510,3510,3510,0
20231222,190000,345091885,3510,3510,3510,3510,0
20231222,185900,345091885,3510,3510,3510,3510,0
20231222,185800,345091885,3510,3510,3510,3510,0
20231222,185700,345091885,3510,3510,3510,3510,0
20231222,185600,345091885,3510,3510,3510,3510,0
20231222,185500,345091885,3510,3510,3510,3510,0
20231222,185400,345091885,3510,3510,3510,3510,3622
20231222,185300,345091885,3510,3510,3510,3510,0
20231222,185200,345091885,3510,3510,3510,3510,0
20231222,185100,345091885,3510,3510,3510,3510,0
20231222,185000,345091885,3510,3510,3510,3510,0
20231222,184900,345091885,3510,3510,3510,3510,0
20231222,184800,345091885,3510,3510,3510,3510,0
20231222,184700,345091885,3510,3510,3510,3510,0
20231222,184600,345091885,3510,3510,3510,3510,0
20231222,184500,345091885,3510,3510,3510,3510,0
20231222,184400,345091885,3510,3510,3510,3510,0
20231222,184300,345091885,3510,3510,3510,3510,0
20231222,184200,345091885,3510,3510,3510,3510,0
20231222,184100,345091885,3510,3510,3510,3510,0
20231222,184000,345091885,3510,3510,3510,3510,0
20231222,183900,345091885,3510,3510,3510,3510,0
20231222,183800,345091885,3510,3510,3510,3510,0
20231222,183700,345091885,3510,3510,3510,3510,0
20231222,183600,345091885,3510,3510,3510,3510,0
20231222,183500,345091885,3510,3510,3510,3510,0
20231222,183400,345091885,3510,3510,3510,3510,0
20231222,183300,345091885,3510,3510,3510,3510,0
20231222,183200,345091885,3510,3510,3510,3510,0
20231222,183100,345091885,3510,3510,3510,3510,0
20231222,183000,345091885,3510,3510,3510,3510,0
20231222,182900,345091885,3510,3510,3510,3510,0
20231222,182800,345091885,3510,3510,3510,3510,0
20231222,182700,345091885,3510,3510,3510,3510,0
20231222,182600,345091885,3510,3510,3510,3510,0
20231222,182500,345091885,3510,3510,3510,3510,0
20231222,182400,345091885,3510,3510,3510,3510,3622
20231222,182300,345091885,3510,3510,3510,3510,0
20231222,182200,345091885,3510,3510,3510,3510,0
20231222,182100,345091885,3510,3510,3510,3510,0
20231222,182000,345091885,3510,3510,3510,3510,0
20231222,181900,345091885,3510,3510,3510,3510,0
20231222,181800,345091885,3510,3510,3510,3510,0
20231222,181700,345091885,3510,3510,3510,3510,0
20231222,181600,345091885,3510,3510,3510,3510,0
20231222,181500,345091885,3510,3510,3510,3510,0
20231222,181400,345091885,3510,3510,3510,3510,0
20231222,181300,345091885,3510,3510,3510,3510,0
20231222,181200,345091885,3510,3510,3510,3510,0
20231222,181100,345091885,3510,3510,3510,3510,0
20231222,181000,345091885,3510,3510,3510,3510,0
20231222,180900,345091885,3510,3510,3510,3510,0
20231222,180800,345091885,3510,3510,3510,3510,0
20231222,180700,345091885,3510,3510,3510,3510,0
20231222,180600,345091885,3510,3510,3510,3510,0
20231222,180500,345091885,3510,3510,3510,3510,0
20231222,180400,345091885,3510,3510,3510,3510,0
20231222,180300,345091885,3510,3510,3510,3510,0
20231222,180200,345091885,3510,3510,3510,3510,0
20231222,180100,345091885,3510,3510,3510,3510,0
20231222,180000,345091885,3510,3510,3510,3510,0
20231222,175900,345091885,3510,3510,3510,3510,0
20231222,175800,345091885,3510,3510,3510,3510,0
20231222,175700,345091885,3510,3510,3510,3510,0
20231222,175600,345091885,3510,3510,3510,3510,0
20231222,175500,345091885,3510,3510,3510,3510,0
20231222,175400,345091885,3510,3510,3510,3510,3622
20231222,175300,345091885,3510,3510,3510,3510,0
20231222,175200,345091885,3510,3510,3510,3510,0
20231222,175100,345091885,3510,3510,3510,3510,0
20231222,175000,345091885,3510,3510,3510,3510,0
20231222,174900,345091885,3510,3510,3510,3510,0
20231222,174800,345091885,3510,3510,3510,3510,0
20231222,174700,345091885,3510,3510,3510,3510,0
20231222,174600,345091885,3510,3510,3510,3510,0
20231222,174500,345091885,3510,3510,3510,3510,0
20231222,174400,345091885,3510,3510,3510,3510,0
20231222,174300,345091885,3510,3510,3510,3510,0
20231222,174200,345091885,3510,3510,3510,3510,0
20231222,174100,345091885,3510,3510,3510,3510,0
20231222,174000,345091885,3510,3510,3510,3510,0
20231222,173900,345091885,3510,3510,3510,3510,0
20231222,173800,345091885,3510,3510,3510,3510,0
20231222,173700,345091885,3510,3510,3510,3510,0
20231222,173600,345091885,3510,3510,3510,3510,0
20231222,173500,345091885,3510,3510,3510,3510,0
20231222,173400,345091885,3510,3510,3510,3510,0
20231222,173300,345091885,3510,3510,3510,3510,0
20231222,173200,345091885,3510,3510,3510,3510,0
20231222,173100,345091885,3510,3510,3510,3510,0
20231222,173000,345091885,3510,3510,3510,3510,0
20231222,172900,345091885,3510,3510,3510,3510,0
20231222,172800,345091885,3510,3510,3510,3510,0
20231222,172700,345091885,3510,3510,3510,3510,0
20231222,172600,345091885,3510,3510,3510,3510,0
20231222,172500,345091885,3510,3510,3510,3510,0
20231222,172400,345091885,3510,3510,3510,3510,3622
20231222,172300,345091885,3510,3510,3510,3510,0
20231222,172200,345091885,3510,3510,3510,3510,0
20231222,172100,345091885,3510,3510,3510,3510,0
20231222,172000,345091885,3510,3510,3510,3510,0
20231222,171900,345091885,3510,3510,3510,3510,0
20231222,171800,345091885,3510,3510,3510,3510,0
20231222,171700,345091885,3510,3510,3510,3510,0
20231222,171600,345091885,3510,3510,3510,3510,0
20231222,171500,345091885,3510,3510,3510,3510,0
20231222,171400,345091885,3510,3510,3510,3510,0
20231222,171300,345091885,3510,3510,3510,3510,0
20231222,171200,345091885,3510,3510,3510,3510,0
20231222,171100,345091885,3510,3510,3510,3510,0
20231222,171000,345091885,3510,3510,3510,3510,0
20231222,170900,345091885,3510,3510,3510,3510,0
20231222,170800,345091885,3510,3510,3510,3510,0
20231222,170700,345091885,3510,3510,3510,3510,0
20231222,170600,345091885,3510,3510,3510,3510,0
20231222,170500,345091885,3510,3510,3510,3510,0
20231222,170400,345091885,3510,3510,3510,3510,0
20231222,170300,345091885,3510,3510,3510,3510,0
20231222,170200,345091885,3510,3510,3510,3510,0
20231222,170100,345091885,3510,3510,3510,3510,0
20231222,170000,345091885,3510,3510,3510,3510,0
20231222,165900,345091885,3510,3510,3510,3510,0
20231222,165800,345091885,3510,3510,3510,3510,0
20231222,165700,345091885,3510,3510,3510,3510,0
20231222,165600,345091885,3510,3510,3510,3510,0
20231222,165500,345091885,3510,3510,3510,3510,0
20231222,165400,345091885,3510,3510,3510,3510,3622
20231222,165300,345091885,3510,3510,3510,3510,0
20231222,165200,345091885,3510,3510,3510,3510,0
20231222,165100,345091885,3510,3510,3510,3510,0
20231222,165000,345091885,3510,3510,3510,3510,0
20231222,164900,345091885,3510,3510,3510,3510,0
20231222,164800,345091885,3510,3510,3510,3510,0
20231222,164700,345091885,3510,3510,3510,3510,0
20231222,164600,345091885,3510,3510,3510,3510,0
20231222,164500,345091885,3510,3510,3510,3510,0
20231222,164400,345091885,3510,3510,3510,3510,0
20231222,164300,345091885,3510,3510,3510,3510,0
20231222,164200,345091885,3510,3510,3510,3510,0
20231222,164100,345091885,3510,3510,3510,3510,0
20231222,164000,345091885,3510,3510,3510,3510,0
20231222,163900,345091885,3510,3510,3510,3510,0
20231222,163800,345091885,3510,3510,3510,3510,0
20231222,163700,345091885,3510,3510,3510,3510,0
20231222,163600,345091885,3510,3510,3510,3510,0
20231222,163500,345091885,3510,3510,3510,3510,0
20231222,163400,345091885,3510,3510,3510,3510,0
20231222,163300,345091885,3510,3510,3510,3510,0
20231222,163200,345091885,3510,3510,3510,3510,0
20231222,163100,345091885,3510,3510,3510,3510,0
20231222,163000,345091885,3510,3510,3510,3510,0
20231222,162900,345091885,3510,3510,3510,3510,0
20231222,162800,345091885,3510,3510,3510,3510,0
20231222,162700,345091885,3510,3510,3510,3510,0
20231222,162600,345091885,3510,3510,3510,3510,0
20231222,162500,345091885,3510,3510,3510,3510,0
20231222,162400,345091885,3510,3510,3510,3510,3622
20231222,162300,345091885,3510,3510,3510,3510,0
20231222,162200,345091885,3510,3510,3510,3510,0
20231222,162100,345091885,3510,3510,3510,3510,0
20231222,162000,345091885,3510,3510,3510,3510,0
20231222,161900,345091885,3510,3510,3510,3510,0
20231222,161800,345091885,3510,3510,3510,3510,0
20231222,161700,345091885,3510,3510,3510,3510,0
20231222,161600,345091885,3510,3510,3510,3510,0
20231222,161500,345091885,3510,3510,3510,3510,0
20231222,161400,345091885,3510,3510,3510,3510,0
20231222,161300,345091885,3510,3510,3510,3510,0
20231222,161200,345091885,3510,3510,3510,3510,0
20231222,161100,345091885,3510,3510,3510,3510,0
20231222,161000,345091885,3510,3510,3510,3510,0
20231222,160900,345091885,3510,3510,3510,3510,0
20231222,160800,345091885,3510,3510,3510,3510,0
20231222,160700,345091885,3510,3510,3510,3510,0
20231222,160600,345091885,3510,3510,3510,3510,0
20231222,160500,345091885,3510,3510,3510,3510,0
20231222,160400,345091885,3510,3510,3510,3510,0
20231222,160300,345091885,3510,3510,3510,3510,0
20231222,160200,345091885,3510,3510,3510,3510,0
20231222,160100,345091885,3510,3510,3510,3510,0
20231222,160000,345091885,3510,3510,3510,3510,0
20231222,155900,345091885,3510,3510,3510,3510,0
20231222,155800,345091885,3510,3510,3510,3510,0
20231222,155700,345091885,3510,3510,3510,3510,0
20231222,155600,345091885,3510,3510,3510,3510,0
20231222,155500,345091885,3510,3510,3510,3510,0
20231222,155400,345091885,3510,3510,3510,3510,3622
20231222,155300,345091885,3510,3510,3510,3510,0
20231222,155200,345091885,3510,3510,3510,3510,0
20231222,155100,345091885,3510,3510,3510,3510,0
20231222,155000,345091885,3510,3510,3510,3510,0
20231222,154900,345091885,3510,3510,3510,3510,0
20231222,154800,345091885,3510,3510,3510,3510,0
20231222,154700,345091885,3510,3510,3510,3510,0
20231222,154600,345091885,3510,3510,3510,3510,0
20231222,154500,345091885,3510,3510,3510,3510,0
20231222,154400,345091885,3510,3510,3510,3510,0
20231222,154300,345091885,3510,3510,3510,3510,0
20231222,154200,345091885,3510,3510,3510,3510,0
20231222,154100,345091885,3510,3510,3510,3510,0
20231222,154000,345091885,3510,3510,3510,3510,0
20231222,153900,345091885,3510,3510,3510,3510,0
20231222,153800,345091885,3510,3510,3510,3510,0
20231222,153700,345091885,3510,3510,3510,3510,0
20231222,153600,345091885,3510,3510,3510,3510,0
20231222,153500,345091885,3510,3510,3510,3510,0
20231222,153400,345091885,3510,3510,3510,3510,0
20231222,153300,345091885,3510,3510,3510,3510,0
20231222,153200,345091885,3510,3510,3510,3510,0
20231222,153100,345091885,3510,3510,3510,3510,0
20231222,153000,345091885,3510,3510,3510,3510,3622
20231222,152900,332378665,3450,3450,3450,3450,0
20231222,152800,332378665,3450,3450,3450,3450,0
20231222,152700,332378665,3450,3450,3450,3450,0
20231222,152600,332378665,3450,3450,3450,3450,0
20231222,152500,332378665,3450,3450,3450,3450,0
20231222,152400,332378665,3450,3450,3450,3450,0
20231222,152300,332378665,3450,3450,3450,3450,0
20231222,152200,332378665,3450,3450,3450,3450,0
20231222,152100,332378665,3450,3450,3450,3450,0
20231222,152000,332378665,3450,3450,3450,3450,0
20231222,151900,332378665,3450,3430,3450,3425,2779
20231222,151800,322846740,3435,3455,3460,3430,227
20231222,151700,322063520,3455,3450,3455,3450,85
20231222,151600,321770245,3430,3440,3440,3430,513
20231222,151500,320008760,3440,3445,3445,3440,1565
20231222,151400,314622835,3445,3450,3450,3445,400
20231222,151300,313244830,3445,3445,3445,3445,50
20231222,151200,313072580,3445,3445,3445,3445,100
20231222,151100,312728080,3445,3445,3445,3445,0
20231222,151000,312728080,3445,3445,3445,3445,0
20231222,150900,312728080,3445,3455,3455,3445,1000
20231222,150800,309282965,3490,3490,3490,3490,17
20231222,150700,309223635,3450,3450,3450,3450,0
20231222,150600,309223635,3450,3460,3460,3450,13000
20231222,150500,264268625,3485,3485,3485,3485,82
20231222,150400,263982855,3485,3485,3485,3485,6
20231222,150300,263961945,3480,3450,3480,3450,526
20231222,150200,262134975,3450,3450,3450,3450,0
20231222,150100,262134975,3450,3450,3450,3450,0
20231222,150000,262134975,3450,3455,3455,3450,1341
20231222,145900,257507925,3450,3450,3450,3450,0
20231222,145800,257507925,3450,3450,3450,3450,0
20231222,145700,257507925,3450,3455,3455,3450,300
20231222,145600,256472725,3450,3455,3455,3450,677
20231222,145500,254136935,3450,3465,3465,3450,3900
20231222,145400,240665930,3480,3480,3480,3480,238
20231222,145300,239837690,3480,3470,3480,3470,317
20231222,145200,238737650,3460,3460,3460,3460,0
20231222,145100,238737650,3460,3460,3460,3460,0
20231222,145000,238737650,3460,3460,3460,3460,0
20231222,144900,238737650,3460,3460,3460,3460,315
20231222,144800,237647750,3460,3460,3460,3460,0
20231222,144700,237647750,3460,3460,3460,3460,100
20231222,144600,237301750,3460,3460,3460,3460,50
20231222,144500,237128750,3445,3445,3445,3445,550
20231222,144400,235234000,3450,3465,3465,3450,4417
20231222,144300,219985920,3460,3460,3460,3460,0
20231222,144200,219985920,3460,3465,3465,3460,237
20231222,144100,219165840,3470,3470,3470,3470,4
20231222,144000,219151960,3460,3460,3460,3460,0
20231222,143900,219151960,3460,3460,3460,3460,0
20231222,143800,219151960,3460,3460,3460,3460,0
20231222,143700,219151960,3460,3465,3465,3460,922
20231222,143600,215961790,3465,3465,3465,3465,0
20231222,143500,215961790,3465,3465,3465,3465,72
20231222,143400,215712310,3465,3475,3475,3465,221
20231222,143300,214946420,3475,3460,3475,3460,767
20231222,143200,212292185,3460,3465,3465,3460,1041
20231222,143100,208690120,3465,3465,3465,3465,0
20231222,143000,208690120,3465,3465,3465,3465,0
20231222,142900,208690120,3465,3465,3465,3465,2
20231222,142800,208683190,3460,3470,3470,3460,901
20231222,142700,205565645,3475,3475,3475,3475,100
20231222,142600,205218145,3475,3475,3475,3475,200
20231222,142500,204523145,3465,3465,3465,3465,0
20231222,142400,204523145,3465,3465,3465,3465,15
20231222,142300,204471170,3465,3465,3465,3465,0
20231222,142200,204471170,3465,3465,3465,3465,0
20231222,142100,204471170,3465,3485,3485,3465,4319
20231222,142000,189482275,3485,3485,3485,3485,2
20231222,141900,189475305,3495,3490,3495,3490,3
20231222,141800,189464830,3480,3480,3480,3480,0
20231222,141700,189464830,3480,3485,3485,3480,152
20231222,141600,188935670,3485,3485,3485,3485,0
20231222,141500,188935670,3485,3515,3515,3485,402
20231222,141400,187534670,3515,3515,3515,3515,0
20231222,141300,187534670,3515,3515,3515,3515,0
20231222,141200,187534670,3515,3485,3515,3485,115
20231222,141100,187130855,3485,3485,3485,3485,0
20231222,141000,187130855,3485,3485,3485,3485,0
20231222,140900,187130855,3485,3485,3485,3485,3
20231222,140800,187120400,3490,3490,3490,3490,0
20231222,140700,187120400,3490,3490,3490,3490,62
20231222,140600,186904020,3485,3485,3485,3485,100
20231222,140500,186555520,3485,3485,3485,3485,3
20231222,140400,186545065,3480,3480,3480,3480,3
20231222,140300,186534625,3485,3485,3485,3485,0
20231222,140200,186534625,3485,3485,3485,3485,0
20231222,140100,186534625,3485,3485,3485,3485,83
20231222,140000,186245370,3490,3490,3490,3490,2
20231222,135900,186238390,3490,3490,3490,3490,0
20231222,135800,186238390,3490,3490,3490,3490,110
20231222,135700,185854490,3490,3490,3490,3490,20
20231222,135600,185784690,3490,3490,3490,3490,10
20231222,135500,185749790,3485,3485,3485,3485,6
20231222,135400,185728880,3490,3490,3490,3490,0
20231222,135300,185728880,3490,3490,3490,3490,0
20231222,135200,185728880,3490,3490,3490,3490,0
20231222,135100,185728880,3490,3490,3490,3490,2516
20231222,135000,176948040,3490,3490,3490,3490,0
20231222,134900,176948040,3490,3490,3490,3490,0
20231222,134800,176948040,3490,3495,3495,3490,1000
20231222,134700,173458035,3490,3490,3490,3490,0
20231222,134600,173458035,3490,3490,3490,3490,0
20231222,134500,173458035,3490,3495,3495,3490,410
20231222,134400,172027120,3500,3500,3500,3500,3
20231222,134300,172016620,3505,3505,3505,3505,6
20231222,134200,171995590,3490,3490,3490,3490,0
20231222,134100,171995590,3490,3500,3500,3490,1983
20231222,134000,165064805,3500,3500,3500,3500,0
20231222,133900,165064805,3500,3500,3500,3500,0
20231222,133800,165064805,3500,3500,3500,3500,446
20231222,133700,163503805,3500,3500,3500,3500,0
20231222,133600,163503805,3500,3500,3500,3500,3
20231222,133500,163493305,3495,3495,3495,3495,0
20231222,133400,163493305,3495,3495,3495,3495,0
20231222,133300,163493305,3495,3495,3495,3495,10
20231222,133200,163458355,3495,3495,3495,3495,0
20231222,133100,163458355,3495,3495,3495,3495,0
20231222,133000,163458355,3495,3495,3495,3495,0
20231222,132900,163458355,3495,3495,3495,3495,98
20231222,132800,163115845,3495,3495,3495,3495,0
20231222,132700,163115845,3495,3495,3495,3495,0
20231222,132600,163115845,3495,3495,3495,3495,400
20231222,132500,161717845,3500,3500,3500,3500,1
20231222,132400,161714345,3495,3495,3495,3495,0
20231222,132300,161714345,3495,3495,3495,3495,0
20231222,132200,161714345,3495,3495,3495,3495,0
20231222,132100,161714345,3495,3495,3495,3495,0
20231222,132000,161714345,3495,3495,3495,3495,0
20231222,131900,161714345,3495,3495,3495,3495,0
20231222,131800,161714345,3495,3495,3495,3495,150
20231222,131700,161190095,3495,3495,3495,3495,0
20231222,131600,161190095,3495,3495,3495,3495,0
20231222,131500,161190095,3495,3495,3495,3495,0
20231222,131400,161190095,3495,3495,3495,3495,0
20231222,131300,161190095,3495,3495,3495,3495,0
20231222,131200,161190095,3495,3495,3495,3495,0
20231222,131100,161190095,3495,3495,3495,3495,0
20231222,131000,161190095,3495,3495,3495,3495,0
20231222,130900,161190095,3495,3495,3495,3495,2
20231222,130800,161183105,3495,3495,3495,3495,12
20231222,130700,161141165,3495,3495,3495,3495,0
20231222,130600,161141165,3495,3495,3495,3495,0
20231222,130500,161141165,3495,3495,3495,3495,10
20231222,130400,161106215,3495,3490,3495,3490,590
20231222,130300,159046810,3485,3485,3485,3485,0
20231222,130200,159046810,3485,3485,3485,3485,6
20231222,130100,159025900,3485,3485,3485,3485,11
20231222,130000,158987565,3485,3485,3485,3485,0
20231222,125900,158987565,3485,3485,3485,3485,0
20231222,125800,158987565,3485,3485,3485,3485,233
20231222,125700,158175560,3485,3485,3485,3485,0
20231222,125600,158175560,3485,3485,3485,3485,0
20231222,125500,158175560,3485,3485,3485,3485,10
20231222,125400,158140710,3485,3485,3485,3485,0
20231222,125300,158140710,3485,3485,3485,3485,0
20231222,125200,158140710,3485,3485,3485,3485,8
20231222,125100,158112830,3475,3475,3475,3475,0
20231222,125000,158112830,3475,3475,3475,3475,0
20231222,124900,158112830,3475,3475,3475,3475,2
20231222,124800,158105880,3475,3475,3475,3475,0
20231222,124700,158105880,3475,3475,3475,3475,2
20231222,124600,158098930,3475,3475,3475,3475,0
20231222,124500,158098930,3475,3475,3475,3475,1
20231222,124400,158095455,3475,3480,3480,3475,449
20231222,124300,156535015,3485,3485,3485,3485,0
20231222,124200,156535015,3485,3485,3485,3485,0
20231222,124100,156535015,3485,3485,3485,3485,15
20231222,124000,156482740,3480,3480,3480,3480,0
20231222,123900,156482740,3480,3480,3480,3480,0
20231222,123800,156482740,3480,3480,3480,3480,0
20231222,123700,156482740,3480,3480,3480,3480,22
20231222,123600,156406180,3480,3480,3480,3480,11
20231222,123500,156367900,3480,3480,3480,3480,203
20231222,123400,155661460,3480,3480,3480,3480,1
20231222,123300,155657980,3480,3485,3485,3470,3006
20231222,123200,145200285,3485,3485,3485,3485,500
20231222,123100,143457785,3485,3485,3485,3485,0
20231222,123000,143457785,3485,3485,3485,3485,0
20231222,122900,143457785,3485,3485,3485,3485,0
20231222,122800,143457785,3485,3485,3485,3485,500
20231222,122700,141715285,3485,3485,3485,3485,0
20231222,122600,141715285,3485,3485,3485,3485,0
20231222,122500,141715285,3485,3485,3485,3485,0
20231222,122400,141715285,3485,3485,3485,3485,100
20231222,122300,141366785,3485,3485,3485,3485,0
20231222,122200,141366785,3485,3485,3485,3485,2
20231222,122100,141359815,3485,3485,3485,3485,0
20231222,122000,141359815,3485,3485,3485,3485,0
20231222,121900,141359815,3485,3485,3485,3485,0
20231222,121800,141359815,3485,3485,3485,3485,1000
20231222,121700,137874815,3485,3490,3490,3485,3620
20231222,121600,125254095,3490,3490,3490,3490,0
20231222,121500,125254095,3490,3490,3490,3490,0
20231222,121400,125254095,3490,3490,3490,3490,0
20231222,121300,125254095,3490,3490,3490,3490,0
20231222,121200,125254095,3490,3490,3490,3490,0
20231222,121100,125254095,3490,3490,3490,3490,0
20231222,121000,125254095,3490,3490,3490,3490,0
20231222,120900,125254095,3490,3490,3490,3490,0
20231222,120800,125254095,3490,3490,3490,3490,0
20231222,120700,125254095,3490,3490,3490,3490,2
20231222,120600,125247115,3495,3490,3495,3490,2
20231222,120500,125240130,3490,3490,3490,3490,0
20231222,120400,125240130,3490,3490,3490,3490,0
20231222,120300,125240130,3490,3490,3490,3490,1
20231222,120200,125236640,3490,3500,3500,3490,7
20231222,120100,125212155,3490,3490,3490,3490,1
20231222,120000,125208665,3490,3490,3490,3490,0
20231222,115900,125208665,3490,3490,3490,3490,0
20231222,115800,125208665,3490,3490,3490,3490,0
20231222,115700,125208665,3490,3490,3490,3490,0
20231222,115600,125208665,3490,3495,3495,3490,257
20231222,115500,124310460,3495,3495,3495,3495,5
20231222,115400,124292985,3500,3500,3500,3500,6
20231222,115300,124271985,3495,3495,3495,3495,0
20231222,115200,124271985,3495,3495,3495,3495,0
20231222,115100,124271985,3495,3495,3495,3495,0
20231222,115000,124271985,3495,3495,3495,3495,0
20231222,114900,124271985,3495,3495,3495,3495,0
20231222,114800,124271985,3495,3495,3495,3495,0
20231222,114700,124271985,3495,3495,3495,3495,1
20231222,114600,124268490,3495,3495,3495,3495,3
20231222,114500,124258005,3495,3495,3495,3495,1
20231222,114400,124254510,3490,3495,3495,3490,533
20231222,114300,122393090,3495,3495,3500,3495,212
20231222,114200,121652140,3495,3500,3500,3495,16
20231222,114100,121596155,3500,3505,3505,3500,1692
20231222,114000,115671645,3505,3505,3505,3505,0
20231222,113900,115671645,3505,3505,3505,3505,61
20231222,113800,115457840,3510,3510,3510,3510,2
20231222,113700,115450820,3510,3510,3510,3510,0
20231222,113600,115450820,3510,3510,3510,3510,0
20231222,113500,115450820,3510,3510,3510,3510,0
20231222,113400,115450820,3510,3505,3510,3505,9
20231222,113300,115419270,3510,3510,3510,3510,0
20231222,113200,115419270,3510,3510,3510,3510,0
20231222,113100,115419270,3510,3510,3510,3510,1
20231222,113000,115415760,3515,3515,3515,3515,0
20231222,112900,115415760,3515,3515,3515,3515,300
20231222,112800,114361260,3515,3515,3515,3515,0
20231222,112700,114361260,3515,3515,3515,3515,10
20231222,112600,114326110,3515,3515,3515,3515,0
20231222,112500,114326110,3515,3515,3515,3515,0
20231222,112400,114326110,3515,3510,3515,3510,6
20231222,112300,114305025,3505,3505,3505,3505,5
20231222,112200,114287500,3505,3505,3505,3505,22
20231222,112100,114210390,3515,3515,3515,3515,0
20231222,112000,114210390,3515,3505,3515,3500,15
20231222,111900,114157735,3510,3505,3510,3505,27
20231222,111800,114062995,3500,3500,3500,3500,0
20231222,111700,114062995,3500,3500,3500,3500,1
20231222,111600,114059495,3495,3495,3495,3495,0
20231222,111500,114059495,3495,3495,3500,3495,53
20231222,111400,113874255,3495,3495,3495,3495,52
20231222,111300,113692515,3495,3495,3495,3495,25
20231222,111200,113605140,3495,3495,3495,3495,20
20231222,111100,113535240,3495,3495,3495,3495,30
20231222,111000,113430390,3495,3495,3495,3495,0
20231222,110900,113430390,3495,3495,3495,3495,0
20231222,110800,113430390,3495,3495,3495,3495,0
20231222,110700,113430390,3495,3500,3500,3495,20
20231222,110600,113360485,3495,3495,3495,3495,0
20231222,110500,113360485,3495,3510,3510,3495,401
20231222,110400,111958945,3495,3500,3500,3495,500
20231222,110300,110211440,3495,3495,3495,3495,0
20231222,110200,110211440,3495,3495,3495,3495,0
20231222,110100,110211440,3495,3495,3495,3495,0
20231222,110000,110211440,3495,3495,3495,3495,364
20231222,105900,108939260,3500,3500,3500,3500,37
20231222,105800,108809760,3505,3505,3505,3505,0
20231222,105700,108809760,3505,3505,3505,3505,4
20231222,105600,108795740,3505,3495,3510,3495,5
20231222,105500,108778215,3495,3495,3495,3495,0
20231222,105400,108778215,3495,3495,3495,3495,0
20231222,105300,108778215,3495,3505,3505,3495,829
20231222,105200,105879160,3510,3510,3510,3510,1
20231222,105100,105875650,3515,3515,3515,3515,2
20231222,105000,105868620,3510,3515,3515,3510,10
20231222,104900,105833495,3520,3520,3520,3520,0
20231222,104800,105833495,3520,3520,3520,3520,1
20231222,104700,105829975,3520,3520,3520,3520,5
20231222,104600,105812375,3525,3510,3525,3500,1401
20231222,104500,100907260,3510,3520,3520,3510,1398
20231222,104400,95990280,3530,3530,3530,3530,0
20231222,104300,95990280,3530,3530,3530,3530,1
20231222,104200,95986750,3515,3525,3525,3515,25
20231222,104100,95898815,3530,3530,3530,3530,0
20231222,104000,95898815,3530,3530,3530,3530,30
20231222,103900,95792915,3530,3530,3530,3530,10
20231222,103800,95757615,3520,3525,3525,3520,500
20231222,103700,93997510,3530,3530,3530,3530,50
20231222,103600,93821010,3530,3530,3530,3530,0
20231222,103500,93821010,3530,3530,3530,3530,0
20231222,103400,93821010,3530,3535,3535,3530,26
20231222,103300,93729160,3535,3535,3535,3535,20
20231222,103200,93658460,3535,3535,3535,3535,0
20231222,103100,93658460,3535,3535,3535,3535,8
20231222,103000,93630180,3535,3535,3535,3535,0
20231222,102900,93630180,3535,3535,3535,3535,0
20231222,102800,93630180,3535,3535,3535,3535,0
20231222,102700,93630180,3535,3535,3535,3535,0
20231222,102600,93630180,3535,3535,3535,3535,0
20231222,102500,93630180,3535,3535,3535,3535,0
20231222,102400,93630180,3535,3535,3535,3535,0
20231222,102300,93630180,3535,3535,3535,3520,24
20231222,102200,93545445,3520,3520,3520,3520,0
20231222,102100,93545445,3520,3530,3530,3520,30
20231222,102000,93439710,3520,3520,3520,3520,0
20231222,101900,93439710,3520,3520,3520,3520,0
20231222,101800,93439710,3520,3520,3520,3520,0
20231222,101700,93439710,3520,3530,3530,3520,1955
20231222,101600,86557970,3520,3520,3520,3520,0
20231222,101500,86557970,3520,3520,3520,3520,0
20231222,101400,86557970,3520,3520,3520,3520,0
20231222,101300,86557970,3520,3520,3520,3520,300
20231222,101200,85501970,3520,3520,3520,3520,0
20231222,101100,85501970,3520,3520,3520,3520,0
20231222,101000,85501970,3520,3520,3520,3520,0
20231222,100900,85501970,3520,3520,3520,3520,258
20231222,100800,84593810,3520,3520,3520,3520,583
20231222,100700,82541650,3535,3535,3535,3535,0
20231222,100600,82541650,3535,3535,3535,3535,0
20231222,100500,82541650,3535,3535,3535,3535,3
20231222,100400,82531045,3535,3535,3535,3535,1
20231222,100300,82527510,3530,3530,3530,3530,0
20231222,100200,82527510,3530,3530,3530,3530,0
20231222,100100,82527510,3530,3530,3530,3530,0
20231222,100000,82527510,3530,3505,3530,3505,427
20231222,095900,81030150,3505,3505,3505,3505,200
20231222,095800,80329150,3500,3500,3500,3500,0
20231222,095700,80329150,3500,3500,3500,3500,0
20231222,095600,80329150,3500,3500,3500,3500,0
20231222,095500,80329150,3500,3500,3500,3500,0
20231222,095400,80329150,3500,3500,3500,3500,30
20231222,095300,80224150,3500,3500,3500,3500,0
20231222,095200,80224150,3500,3520,3520,3500,800
20231222,095100,77423245,3530,3530,3530,3530,0
20231222,095000,77423245,3530,3530,3530,3530,100
20231222,094900,77070245,3530,3530,3530,3530,2932
20231222,094800,66720285,3530,3525,3530,3525,373
20231222,094700,65403810,3525,3525,3525,3525,0
20231222,094600,65403810,3525,3525,3525,3525,0
20231222,094500,65403810,3525,3515,3525,3515,200
20231222,094400,64699375,3505,3505,3505,3505,0
20231222,094300,64699375,3505,3515,3515,3505,55
20231222,094200,64506570,3515,3515,3515,3515,0
20231222,094100,64506570,3515,3515,3515,3515,0
20231222,094000,64506570,3515,3515,3515,3515,3
20231222,093900,64496025,3505,3505,3505,3500,20
20231222,093800,64425975,3500,3500,3500,3500,0
20231222,093700,64425975,3500,3500,3500,3500,0
20231222,093600,64425975,3500,3500,3500,3500,0
20231222,093500,64425975,3500,3500,3500,3500,80
20231222,093400,64145975,3500,3515,3520,3500,13
20231222,093300,64100365,3520,3520,3520,3520,15
20231222,093200,64047565,3520,3505,3520,3505,12
20231222,093100,64005390,3505,3520,3520,3505,32
20231222,093000,63892900,3520,3510,3520,3505,51
20231222,092900,63713955,3495,3495,3495,3495,0
20231222,092800,63713955,3495,3495,3495,3495,1400
20231222,092700,58820955,3495,3500,3500,3495,100
20231222,092600,58471450,3495,3510,3510,3495,637
20231222,092500,56245055,3495,3495,3495,3495,0
20231222,092400,56245055,3495,3490,3495,3490,967
20231222,092300,52865405,3495,3530,3530,3480,5830
20231222,092200,32461145,3535,3535,3535,3530,6
20231222,092100,32439945,3505,3510,3510,3505,1084
20231222,092000,28635110,3535,3535,3535,3535,1
20231222,091900,28631575,3510,3510,3510,3510,0
20231222,091800,28631575,3510,3525,3525,3510,3785
20231222,091700,15335445,3520,3525,3535,3520,132
20231222,091600,14870265,3530,3530,3530,3530,170
20231222,091500,14270165,3530,3550,3550,3530,425
20231222,091400,12767475,3550,3550,3550,3550,2
20231222,091300,12760375,3550,3550,3550,3550,1
20231222,091200,12756825,3545,3545,3545,3545,258
20231222,091100,11842215,3545,3545,3545,3545,0
20231222,091000,11842215,3545,3545,3545,3545,0
20231222,090900,11842215,3545,3545,3545,3545,10
20231222,090800,11806765,3545,3545,3545,3545,6
20231222,090700,11785495,3545,3555,3555,3545,206
20231222,090600,11054685,3565,3565,3565,3565,0
20231222,090500,11054685,3565,3555,3565,3540,2201
20231222,090400,3257680,3545,3545,3545,3545,0
20231222,090300,3257680,3545,3545,3545,3545,0
20231222,090200,3257680,3545,3550,3550,3545,200
20231222,090100,2548655,3545,3560,3560,3545,143
20231222,090000,2041100,3555,3585,3585,3555,570