KissMeData/200230/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,203100,97709624,982,982,982,982,4069
20231219,203000,97709624,982,982,982,982,0
20231219,202900,97709624,982,982,982,982,0
20231219,202800,97709624,982,982,982,982,0
20231219,202700,97709624,982,982,982,982,0
20231219,202600,97709624,982,982,982,982,0
20231219,202500,97709624,982,982,982,982,0
20231219,202400,97709624,982,982,982,982,0
20231219,202300,97709624,982,982,982,982,0
20231219,202200,97709624,982,982,982,982,0
20231219,202100,97709624,982,982,982,982,0
20231219,202000,97709624,982,982,982,982,0
20231219,201900,97709624,982,982,982,982,0
20231219,201800,97709624,982,982,982,982,0
20231219,201700,97709624,982,982,982,982,0
20231219,201600,97709624,982,982,982,982,0
20231219,201500,97709624,982,982,982,982,0
20231219,201400,97709624,982,982,982,982,0
20231219,201300,97709624,982,982,982,982,0
20231219,201200,97709624,982,982,982,982,0
20231219,201100,97709624,982,982,982,982,0
20231219,201000,97709624,982,982,982,982,0
20231219,200900,97709624,982,982,982,982,0
20231219,200800,97709624,982,982,982,982,0
20231219,200700,97709624,982,982,982,982,0
20231219,200600,97709624,982,982,982,982,0
20231219,200500,97709624,982,982,982,982,0
20231219,200400,97709624,982,982,982,982,0
20231219,200300,97709624,982,982,982,982,0
20231219,200200,97709624,982,982,982,982,0
20231219,200100,97709624,982,982,982,982,4069
20231219,200000,97709624,982,982,982,982,0
20231219,195900,97709624,982,982,982,982,0
20231219,195800,97709624,982,982,982,982,0
20231219,195700,97709624,982,982,982,982,0
20231219,195600,97709624,982,982,982,982,0
20231219,195500,97709624,982,982,982,982,0
20231219,195400,97709624,982,982,982,982,0
20231219,195300,97709624,982,982,982,982,0
20231219,195200,97709624,982,982,982,982,0
20231219,195100,97709624,982,982,982,982,0
20231219,195000,97709624,982,982,982,982,0
20231219,194900,97709624,982,982,982,982,0
20231219,194800,97709624,982,982,982,982,0
20231219,194700,97709624,982,982,982,982,0
20231219,194600,97709624,982,982,982,982,0
20231219,194500,97709624,982,982,982,982,0
20231219,194400,97709624,982,982,982,982,0
20231219,194300,97709624,982,982,982,982,0
20231219,194200,97709624,982,982,982,982,0
20231219,194100,97709624,982,982,982,982,0
20231219,194000,97709624,982,982,982,982,0
20231219,193900,97709624,982,982,982,982,0
20231219,193800,97709624,982,982,982,982,0
20231219,193700,97709624,982,982,982,982,0
20231219,193600,97709624,982,982,982,982,0
20231219,193500,97709624,982,982,982,982,0
20231219,193400,97709624,982,982,982,982,0
20231219,193300,97709624,982,982,982,982,0
20231219,193200,97709624,982,982,982,982,0
20231219,193100,97709624,982,982,982,982,4069
20231219,193000,97709624,982,982,982,982,0
20231219,192900,97709624,982,982,982,982,0
20231219,192800,97709624,982,982,982,982,0
20231219,192700,97709624,982,982,982,982,0
20231219,192600,97709624,982,982,982,982,0
20231219,192500,97709624,982,982,982,982,0
20231219,192400,97709624,982,982,982,982,0
20231219,192300,97709624,982,982,982,982,0
20231219,192200,97709624,982,982,982,982,0
20231219,192100,97709624,982,982,982,982,0
20231219,192000,97709624,982,982,982,982,0
20231219,191900,97709624,982,982,982,982,0
20231219,191800,97709624,982,982,982,982,0
20231219,191700,97709624,982,982,982,982,0
20231219,191600,97709624,982,982,982,982,0
20231219,191500,97709624,982,982,982,982,0
20231219,191400,97709624,982,982,982,982,0
20231219,191300,97709624,982,982,982,982,0
20231219,191200,97709624,982,982,982,982,0
20231219,191100,97709624,982,982,982,982,0
20231219,191000,97709624,982,982,982,982,0
20231219,190900,97709624,982,982,982,982,0
20231219,190800,97709624,982,982,982,982,0
20231219,190700,97709624,982,982,982,982,0
20231219,190600,97709624,982,982,982,982,0
20231219,190500,97709624,982,982,982,982,0
20231219,190400,97709624,982,982,982,982,0
20231219,190300,97709624,982,982,982,982,0
20231219,190200,97709624,982,982,982,982,0
20231219,190100,97709624,982,982,982,982,4069
20231219,190000,97709624,982,982,982,982,0
20231219,185900,97709624,982,982,982,982,0
20231219,185800,97709624,982,982,982,982,0
20231219,185700,97709624,982,982,982,982,0
20231219,185600,97709624,982,982,982,982,0
20231219,185500,97709624,982,982,982,982,0
20231219,185400,97709624,982,982,982,982,0
20231219,185300,97709624,982,982,982,982,0
20231219,185200,97709624,982,982,982,982,0
20231219,185100,97709624,982,982,982,982,0
20231219,185000,97709624,982,982,982,982,0
20231219,184900,97709624,982,982,982,982,0
20231219,184800,97709624,982,982,982,982,0
20231219,184700,97709624,982,982,982,982,0
20231219,184600,97709624,982,982,982,982,0
20231219,184500,97709624,982,982,982,982,0
20231219,184400,97709624,982,982,982,982,0
20231219,184300,97709624,982,982,982,982,0
20231219,184200,97709624,982,982,982,982,0
20231219,184100,97709624,982,982,982,982,0
20231219,184000,97709624,982,982,982,982,0
20231219,183900,97709624,982,982,982,982,0
20231219,183800,97709624,982,982,982,982,0
20231219,183700,97709624,982,982,982,982,0
20231219,183600,97709624,982,982,982,982,0
20231219,183500,97709624,982,982,982,982,0
20231219,183400,97709624,982,982,982,982,0
20231219,183300,97709624,982,982,982,982,0
20231219,183200,97709624,982,982,982,982,0
20231219,183100,97709624,982,982,982,982,4069
20231219,183000,97709624,982,982,982,982,0
20231219,182900,97709624,982,982,982,982,0
20231219,182800,97709624,982,982,982,982,0
20231219,182700,97709624,982,982,982,982,0
20231219,182600,97709624,982,982,982,982,0
20231219,182500,97709624,982,982,982,982,0
20231219,182400,97709624,982,982,982,982,0
20231219,182300,97709624,982,982,982,982,0
20231219,182200,97709624,982,982,982,982,0
20231219,182100,97709624,982,982,982,982,0
20231219,182000,97709624,982,982,982,982,0
20231219,181900,97709624,982,982,982,982,0
20231219,181800,97709624,982,982,982,982,0
20231219,181700,97709624,982,982,982,982,0
20231219,181600,97709624,982,982,982,982,0
20231219,181500,97709624,982,982,982,982,0
20231219,181400,97709624,982,982,982,982,0
20231219,181300,97709624,982,982,982,982,0
20231219,181200,97709624,982,982,982,982,0
20231219,181100,97709624,982,982,982,982,0
20231219,181000,97709624,982,982,982,982,0
20231219,180900,97709624,982,982,982,982,0
20231219,180800,97709624,982,982,982,982,0
20231219,180700,97709624,982,982,982,982,0
20231219,180600,97709624,982,982,982,982,0
20231219,180500,97709624,982,982,982,982,0
20231219,180400,97709624,982,982,982,982,0
20231219,180300,97709624,982,982,982,982,0
20231219,180200,97709624,982,982,982,982,0
20231219,180100,97709624,982,982,982,982,4069
20231219,180000,97709624,982,982,982,982,0
20231219,175900,97709624,982,982,982,982,0
20231219,175800,97709624,982,982,982,982,0
20231219,175700,97709624,982,982,982,982,0
20231219,175600,97709624,982,982,982,982,0
20231219,175500,97709624,982,982,982,982,0
20231219,175400,97709624,982,982,982,982,0
20231219,175300,97709624,982,982,982,982,0
20231219,175200,97709624,982,982,982,982,0
20231219,175100,97709624,982,982,982,982,0
20231219,175000,97709624,982,982,982,982,0
20231219,174900,97709624,982,982,982,982,0
20231219,174800,97709624,982,982,982,982,0
20231219,174700,97709624,982,982,982,982,0
20231219,174600,97709624,982,982,982,982,0
20231219,174500,97709624,982,982,982,982,0
20231219,174400,97709624,982,982,982,982,0
20231219,174300,97709624,982,982,982,982,0
20231219,174200,97709624,982,982,982,982,0
20231219,174100,97709624,982,982,982,982,0
20231219,174000,97709624,982,982,982,982,0
20231219,173900,97709624,982,982,982,982,0
20231219,173800,97709624,982,982,982,982,0
20231219,173700,97709624,982,982,982,982,0
20231219,173600,97709624,982,982,982,982,0
20231219,173500,97709624,982,982,982,982,0
20231219,173400,97709624,982,982,982,982,0
20231219,173300,97709624,982,982,982,982,0
20231219,173200,97709624,982,982,982,982,0
20231219,173100,97709624,982,982,982,982,4069
20231219,173000,97709624,982,982,982,982,0
20231219,172900,97709624,982,982,982,982,0
20231219,172800,97709624,982,982,982,982,0
20231219,172700,97709624,982,982,982,982,0
20231219,172600,97709624,982,982,982,982,0
20231219,172500,97709624,982,982,982,982,0
20231219,172400,97709624,982,982,982,982,0
20231219,172300,97709624,982,982,982,982,0
20231219,172200,97709624,982,982,982,982,0
20231219,172100,97709624,982,982,982,982,0
20231219,172000,97709624,982,982,982,982,0
20231219,171900,97709624,982,982,982,982,0
20231219,171800,97709624,982,982,982,982,0
20231219,171700,97709624,982,982,982,982,0
20231219,171600,97709624,982,982,982,982,0
20231219,171500,97709624,982,982,982,982,0
20231219,171400,97709624,982,982,982,982,0
20231219,171300,97709624,982,982,982,982,0
20231219,171200,97709624,982,982,982,982,0
20231219,171100,97709624,982,982,982,982,0
20231219,171000,97709624,982,982,982,982,0
20231219,170900,97709624,982,982,982,982,0
20231219,170800,97709624,982,982,982,982,0
20231219,170700,97709624,982,982,982,982,0
20231219,170600,97709624,982,982,982,982,0
20231219,170500,97709624,982,982,982,982,0
20231219,170400,97709624,982,982,982,982,0
20231219,170300,97709624,982,982,982,982,0
20231219,170200,97709624,982,982,982,982,0
20231219,170100,97709624,982,982,982,982,4069
20231219,170000,97709624,982,982,982,982,0
20231219,165900,97709624,982,982,982,982,0
20231219,165800,97709624,982,982,982,982,0
20231219,165700,97709624,982,982,982,982,0
20231219,165600,97709624,982,982,982,982,0
20231219,165500,97709624,982,982,982,982,0
20231219,165400,97709624,982,982,982,982,0
20231219,165300,97709624,982,982,982,982,0
20231219,165200,97709624,982,982,982,982,0
20231219,165100,97709624,982,982,982,982,0
20231219,165000,97709624,982,982,982,982,0
20231219,164900,97709624,982,982,982,982,0
20231219,164800,97709624,982,982,982,982,0
20231219,164700,97709624,982,982,982,982,0
20231219,164600,97709624,982,982,982,982,0
20231219,164500,97709624,982,982,982,982,0
20231219,164400,97709624,982,982,982,982,0
20231219,164300,97709624,982,982,982,982,0
20231219,164200,97709624,982,982,982,982,0
20231219,164100,97709624,982,982,982,982,0
20231219,164000,97709624,982,982,982,982,0
20231219,163900,97709624,982,982,982,982,0
20231219,163800,97709624,982,982,982,982,0
20231219,163700,97709624,982,982,982,982,0
20231219,163600,97709624,982,982,982,982,0
20231219,163500,97709624,982,982,982,982,0
20231219,163400,97709624,982,982,982,982,0
20231219,163300,97709624,982,982,982,982,0
20231219,163200,97709624,982,982,982,982,0
20231219,163100,97709624,982,982,982,982,4069
20231219,163000,97709624,982,982,982,982,0
20231219,162900,97709624,982,982,982,982,0
20231219,162800,97709624,982,982,982,982,0
20231219,162700,97709624,982,982,982,982,0
20231219,162600,97709624,982,982,982,982,0
20231219,162500,97709624,982,982,982,982,0
20231219,162400,97709624,982,982,982,982,0
20231219,162300,97709624,982,982,982,982,0
20231219,162200,97709624,982,982,982,982,0
20231219,162100,97709624,982,982,982,982,0
20231219,162000,97709624,982,982,982,982,0
20231219,161900,97709624,982,982,982,982,0
20231219,161800,97709624,982,982,982,982,0
20231219,161700,97709624,982,982,982,982,0
20231219,161600,97709624,982,982,982,982,0
20231219,161500,97709624,982,982,982,982,0
20231219,161400,97709624,982,982,982,982,0
20231219,161300,97709624,982,982,982,982,0
20231219,161200,97709624,982,982,982,982,0
20231219,161100,97709624,982,982,982,982,0
20231219,161000,97709624,982,982,982,982,0
20231219,160900,97709624,982,982,982,982,0
20231219,160800,97709624,982,982,982,982,0
20231219,160700,97709624,982,982,982,982,0
20231219,160600,97709624,982,982,982,982,0
20231219,160500,97709624,982,982,982,982,0
20231219,160400,97709624,982,982,982,982,0
20231219,160300,97709624,982,982,982,982,0
20231219,160200,97709624,982,982,982,982,0
20231219,160100,97709624,982,982,982,982,4069
20231219,160000,97709624,982,982,982,982,0
20231219,155900,97709624,982,982,982,982,0
20231219,155800,97709624,982,982,982,982,0
20231219,155700,97709624,982,982,982,982,0
20231219,155600,97709624,982,982,982,982,0
20231219,155500,97709624,982,982,982,982,0
20231219,155400,97709624,982,982,982,982,0
20231219,155300,97709624,982,982,982,982,0
20231219,155200,97709624,982,982,982,982,0
20231219,155100,97709624,982,982,982,982,0
20231219,155000,97709624,982,982,982,982,0
20231219,154900,97709624,982,982,982,982,0
20231219,154800,97709624,982,982,982,982,0
20231219,154700,97709624,982,982,982,982,0
20231219,154600,97709624,982,982,982,982,0
20231219,154500,97709624,982,982,982,982,0
20231219,154400,97709624,982,982,982,982,0
20231219,154300,97709624,982,982,982,982,0
20231219,154200,97709624,982,982,982,982,0
20231219,154100,97709624,982,982,982,982,0
20231219,154000,97709624,982,982,982,982,0
20231219,153900,97709624,982,982,982,982,0
20231219,153800,97709624,982,982,982,982,0
20231219,153700,97709624,982,982,982,982,0
20231219,153600,97709624,982,982,982,982,0
20231219,153500,97709624,982,982,982,982,0
20231219,153400,97709624,982,982,982,982,0
20231219,153300,97709624,982,982,982,982,0
20231219,153200,97709624,982,982,982,982,0
20231219,153100,97709624,982,982,982,982,4069
20231219,153000,97709624,982,982,982,982,4069
20231219,152900,93713866,986,986,986,986,0
20231219,152800,93713866,986,986,986,986,0
20231219,152700,93713866,986,986,986,986,0
20231219,152600,93713866,986,986,986,986,0
20231219,152500,93713866,986,986,986,986,0
20231219,152400,93713866,986,986,986,986,0
20231219,152300,93713866,986,986,986,986,0
20231219,152200,93713866,986,986,986,986,0
20231219,152100,93713866,986,986,986,986,0
20231219,152000,93713866,986,986,986,986,0
20231219,151900,93713866,986,982,986,982,139
20231219,151800,93577364,986,984,986,984,413
20231219,151700,93170306,984,984,984,984,100
20231219,151600,93071906,984,984,984,984,15
20231219,151500,93057146,984,984,984,984,57
20231219,151400,93001058,984,984,984,984,23
20231219,151300,92978426,982,982,982,982,0
20231219,151200,92978426,982,982,982,982,0
20231219,151100,92978426,982,982,982,982,0
20231219,151000,92978426,982,982,982,982,0
20231219,150900,92978426,982,982,982,982,0
20231219,150800,92978426,982,983,983,982,160
20231219,150700,92821289,983,983,983,983,0
20231219,150600,92821289,983,983,983,983,1
20231219,150500,92820306,984,984,984,984,0
20231219,150400,92820306,984,984,984,984,13
20231219,150300,92807514,984,984,984,984,10
20231219,150200,92797674,980,980,980,980,0
20231219,150100,92797674,980,980,980,980,0
20231219,150000,92797674,980,980,980,980,0
20231219,145900,92797674,980,980,980,980,4751
20231219,145800,88141694,984,982,984,981,3609
20231219,145700,84600466,983,983,983,983,678
20231219,145600,83933992,984,984,984,984,0
20231219,145500,83933992,984,984,984,984,0
20231219,145400,83933992,984,987,987,984,20
20231219,145300,83914285,987,987,987,987,1
20231219,145200,83913298,983,983,983,983,0
20231219,145100,83913298,983,985,985,983,995
20231219,145000,82935025,985,985,985,985,0
20231219,144900,82935025,985,985,985,985,0
20231219,144800,82935025,985,985,985,985,0
20231219,144700,82935025,985,985,985,985,0
20231219,144600,82935025,985,987,987,985,462
20231219,144500,82479915,987,987,987,987,47
20231219,144400,82433526,987,987,987,987,0
20231219,144300,82433526,987,985,987,985,401
20231219,144200,82038539,985,985,985,985,0
20231219,144100,82038539,985,985,985,985,1
20231219,144000,82037554,987,987,987,987,8
20231219,143900,82029658,987,987,987,987,0
20231219,143800,82029658,987,987,987,987,0
20231219,143700,82029658,987,987,987,987,5
20231219,143600,82024723,985,985,985,985,500
20231219,143500,81532223,988,988,988,988,0
20231219,143400,81532223,988,988,988,988,0
20231219,143300,81532223,988,988,988,988,0
20231219,143200,81532223,988,988,988,988,0
20231219,143100,81532223,988,988,988,988,0
20231219,143000,81532223,988,988,988,988,94
20231219,142900,81439351,989,989,989,989,0
20231219,142800,81439351,989,989,989,989,0
20231219,142700,81439351,989,989,989,989,0
20231219,142600,81439351,989,989,989,989,0
20231219,142500,81439351,989,989,989,989,0
20231219,142400,81439351,989,989,989,989,2
20231219,142300,81437373,989,989,989,989,0
20231219,142200,81437373,989,988,989,988,9646
20231219,142100,71898541,988,987,988,987,100
20231219,142000,71799771,986,986,986,986,823
20231219,141900,70988293,986,986,986,986,1300
20231219,141800,69706493,983,983,983,983,0
20231219,141700,69706493,983,983,983,983,0
20231219,141600,69706493,983,983,983,983,0
20231219,141500,69706493,983,983,983,983,0
20231219,141400,69706493,983,983,983,983,500
20231219,141300,69214993,982,982,982,982,0
20231219,141200,69214993,982,982,982,982,0
20231219,141100,69214993,982,982,982,982,0
20231219,141000,69214993,982,982,982,982,0
20231219,140900,69214993,982,985,985,982,3000
20231219,140800,66263625,985,985,985,985,0
20231219,140700,66263625,985,985,985,985,1
20231219,140600,66262640,985,985,985,985,2421
20231219,140500,63877955,985,985,985,985,2000
20231219,140400,61907955,985,985,985,985,0
20231219,140300,61907955,985,985,985,985,1
20231219,140200,61906970,984,984,984,984,0
20231219,140100,61906970,984,984,984,984,0
20231219,140000,61906970,984,984,984,984,1
20231219,135900,61905986,983,983,983,983,0
20231219,135800,61905986,983,983,983,983,0
20231219,135700,61905986,983,983,983,983,36
20231219,135600,61870598,983,983,983,983,600
20231219,135500,61280798,982,982,982,982,114
20231219,135400,61168850,982,982,982,982,564
20231219,135300,60615002,982,982,982,982,0
20231219,135200,60615002,982,982,982,982,10
20231219,135100,60605182,981,982,982,981,300
20231219,135000,60310702,982,982,982,982,0
20231219,134900,60310702,982,982,982,982,0
20231219,134800,60310702,982,982,982,982,0
20231219,134700,60310702,982,982,982,982,3
20231219,134600,60307756,982,982,982,982,0
20231219,134500,60307756,982,982,982,982,0
20231219,134400,60307756,982,982,982,982,0
20231219,134300,60307756,982,982,982,982,0
20231219,134200,60307756,982,982,982,982,90
20231219,134100,60219376,982,982,982,982,192
20231219,134000,60030832,982,982,982,982,102
20231219,133900,59930668,981,981,981,981,71
20231219,133800,59861017,981,981,981,981,5
20231219,133700,59856112,981,980,981,980,44
20231219,133600,59812983,980,980,980,980,1
20231219,133500,59812003,981,981,981,981,20
20231219,133400,59792383,981,981,981,981,50
20231219,133300,59743333,980,980,980,980,1122
20231219,133200,58643773,980,980,980,980,0
20231219,133100,58643773,980,980,980,980,2084
20231219,133000,56601453,980,981,981,980,3010
20231219,132900,53650035,982,982,982,982,18
20231219,132800,53632359,982,982,982,982,40
20231219,132700,53593079,983,983,983,983,0
20231219,132600,53593079,983,983,983,983,400
20231219,132500,53199879,982,982,982,982,0
20231219,132400,53199879,982,982,982,982,0
20231219,132300,53199879,982,982,982,982,0
20231219,132200,53199879,982,982,982,982,50
20231219,132100,53150779,982,982,982,982,1
20231219,132000,53149797,982,982,982,982,0
20231219,131900,53149797,982,982,982,982,711
20231219,131800,52451595,982,982,982,982,100
20231219,131700,52353395,982,982,982,982,3
20231219,131600,52350449,982,982,982,982,0
20231219,131500,52350449,982,982,982,982,0
20231219,131400,52350449,982,982,982,982,80
20231219,131300,52271889,981,982,982,981,528
20231219,131200,51753903,982,982,982,982,54
20231219,131100,51700875,981,981,981,981,0
20231219,131000,51700875,981,981,981,981,0
20231219,130900,51700875,981,981,981,981,0
20231219,130800,51700875,981,981,981,981,1000
20231219,130700,50719875,981,981,981,981,1000
20231219,130600,49738875,983,983,983,983,1
20231219,130500,49737892,981,981,981,981,1219
20231219,130400,48542053,981,982,982,981,900
20231219,130300,47658467,983,983,983,983,1
20231219,130200,47657484,983,983,983,983,12
20231219,130100,47645688,982,982,982,982,0
20231219,130000,47645688,982,982,982,982,24
20231219,125900,47622120,982,982,982,982,0
20231219,125800,47622120,982,982,982,982,0
20231219,125700,47622120,982,982,982,982,7
20231219,125600,47615246,982,982,982,982,184
20231219,125500,47434558,982,982,982,982,0
20231219,125400,47434558,982,982,982,982,0
20231219,125300,47434558,982,983,983,982,1412
20231219,125200,46047890,983,983,983,983,0
20231219,125100,46047890,983,983,983,983,0
20231219,125000,46047890,983,983,983,983,0
20231219,124900,46047890,983,983,983,983,17
20231219,124800,46031179,985,985,985,985,1
20231219,124700,46030194,982,982,982,982,0
20231219,124600,46030194,982,983,983,982,977
20231219,124500,45070779,982,982,982,982,0
20231219,124400,45070779,982,982,982,982,0
20231219,124300,45070779,982,982,982,982,0
20231219,124200,45070779,982,982,982,982,0
20231219,124100,45070779,982,982,982,982,1
20231219,124000,45069797,982,982,982,982,0
20231219,123900,45069797,982,982,982,982,0
20231219,123800,45069797,982,982,982,982,378
20231219,123700,44698601,982,982,982,982,30
20231219,123600,44669141,982,982,982,982,0
20231219,123500,44669141,982,982,982,982,162
20231219,123400,44510057,982,983,985,982,1270
20231219,123300,43262616,982,982,982,982,0
20231219,123200,43262616,982,982,982,982,0
20231219,123100,43262616,982,983,983,982,1471
20231219,123000,41817725,983,983,983,983,0
20231219,122900,41817725,983,983,983,983,728
20231219,122800,41102101,983,983,983,983,0
20231219,122700,41102101,983,983,983,983,0
20231219,122600,41102101,983,983,983,983,0
20231219,122500,41102101,983,983,983,983,0
20231219,122400,41102101,983,983,983,983,0
20231219,122300,41102101,983,983,983,983,0
20231219,122200,41102101,983,983,983,983,126
20231219,122100,40978243,982,982,982,982,0
20231219,122000,40978243,982,982,982,982,313
20231219,121900,40670877,982,982,982,982,9
20231219,121800,40662039,982,982,982,982,1145
20231219,121700,39537649,982,982,982,982,0
20231219,121600,39537649,982,982,982,982,0
20231219,121500,39537649,982,982,982,982,0
20231219,121400,39537649,982,983,983,982,1795
20231219,121300,37774149,983,983,983,983,0
20231219,121200,37774149,983,983,983,983,719
20231219,121100,37067372,983,983,983,983,0
20231219,121000,37067372,983,983,983,983,0
20231219,120900,37067372,983,983,983,983,0
20231219,120800,37067372,983,983,983,983,0
20231219,120700,37067372,983,983,983,983,0
20231219,120600,37067372,983,984,984,983,3469
20231219,120500,33657118,986,986,986,986,30
20231219,120400,33627538,986,984,986,984,126
20231219,120300,33503454,983,983,983,983,0
20231219,120200,33503454,983,983,983,983,0
20231219,120100,33503454,983,983,983,983,0
20231219,120000,33503454,983,983,983,983,0
20231219,115900,33503454,983,983,983,983,0
20231219,115800,33503454,983,983,983,983,0
20231219,115700,33503454,983,983,983,983,0
20231219,115600,33503454,983,983,983,983,0
20231219,115500,33503454,983,983,983,983,15
20231219,115400,33488709,983,985,985,983,2000
20231219,115300,31521148,986,986,986,986,0
20231219,115200,31521148,986,986,986,986,0
20231219,115100,31521148,986,986,986,986,2027
20231219,115000,29522526,987,987,987,987,0
20231219,114900,29522526,987,987,987,987,0
20231219,114800,29522526,987,987,987,987,0
20231219,114700,29522526,987,987,987,987,13
20231219,114600,29509695,987,987,987,987,0
20231219,114500,29509695,987,987,987,987,1
20231219,114400,29508708,988,988,988,988,20
20231219,114300,29488948,988,988,988,988,37
20231219,114200,29452392,989,989,989,989,1
20231219,114100,29451403,989,989,989,989,5
20231219,114000,29446458,989,989,989,989,7
20231219,113900,29439535,989,989,989,989,5
20231219,113800,29434590,988,988,988,988,13
20231219,113700,29421746,987,987,987,987,0
20231219,113600,29421746,987,987,987,987,0
20231219,113500,29421746,987,988,988,987,2120
20231219,113400,27329052,989,989,989,989,0
20231219,113300,27329052,989,989,989,989,0
20231219,113200,27329052,989,989,989,989,0
20231219,113100,27329052,989,989,989,989,0
20231219,113000,27329052,989,989,989,989,4
20231219,112900,27325096,989,989,989,989,3
20231219,112800,27322129,989,989,989,989,0
20231219,112700,27322129,989,989,989,989,5
20231219,112600,27317184,988,988,988,988,0
20231219,112500,27317184,988,988,988,988,50
20231219,112400,27267784,988,988,988,988,33
20231219,112300,27235180,989,989,989,989,0
20231219,112200,27235180,989,989,989,989,0
20231219,112100,27235180,989,989,989,989,0
20231219,112000,27235180,989,989,989,989,1
20231219,111900,27234191,987,987,987,987,0
20231219,111800,27234191,987,989,989,987,260
20231219,111700,26977371,987,989,989,987,145
20231219,111600,26833968,989,989,989,989,700
20231219,111500,26141668,988,988,988,988,0
20231219,111400,26141668,988,988,988,988,0
20231219,111300,26141668,988,988,988,988,170
20231219,111200,25973708,989,989,989,989,0
20231219,111100,25973708,989,989,989,989,1
20231219,111000,25972719,988,988,988,988,0
20231219,110900,25972719,988,988,988,988,500
20231219,110800,25478719,987,987,987,987,517
20231219,110700,24968440,987,987,987,987,0
20231219,110600,24968440,987,987,987,987,0
20231219,110500,24968440,987,987,987,987,0
20231219,110400,24968440,987,987,987,987,20
20231219,110300,24948700,987,987,987,987,0
20231219,110200,24948700,987,987,987,987,1
20231219,110100,24947713,986,986,986,986,0
20231219,110000,24947713,986,986,986,986,0
20231219,105900,24947713,986,986,986,986,0
20231219,105800,24947713,986,986,986,986,137
20231219,105700,24812631,986,986,986,986,1
20231219,105600,24811645,983,983,983,983,401
20231219,105500,24417462,986,986,986,986,202
20231219,105400,24218290,985,985,985,985,0
20231219,105300,24218290,985,984,985,984,332
20231219,105200,23891472,984,984,984,984,0
20231219,105100,23891472,984,984,984,984,0
20231219,105000,23891472,984,984,984,984,0
20231219,104900,23891472,984,984,984,984,0
20231219,104800,23891472,984,984,984,984,0
20231219,104700,23891472,984,984,984,984,0
20231219,104600,23891472,984,984,984,984,1
20231219,104500,23890488,985,985,985,985,10
20231219,104400,23880638,984,984,984,984,3
20231219,104300,23877686,983,983,983,983,0
20231219,104200,23877686,983,983,983,983,2
20231219,104100,23875720,983,983,983,983,0
20231219,104000,23875720,983,983,983,983,17
20231219,103900,23859009,983,983,983,983,2
20231219,103800,23857043,985,985,985,985,0
20231219,103700,23857043,985,985,985,985,1
20231219,103600,23856058,982,982,982,982,1
20231219,103500,23855076,981,981,981,981,0
20231219,103400,23855076,981,985,985,981,4546
20231219,103300,19390996,986,986,986,986,4
20231219,103200,19387052,989,989,989,989,0
20231219,103100,19387052,989,989,989,989,0
20231219,103000,19387052,989,989,989,989,0
20231219,102900,19387052,989,989,989,989,0
20231219,102800,19387052,989,989,989,989,6
20231219,102700,19381118,989,989,989,989,0
20231219,102600,19381118,989,989,989,989,1
20231219,102500,19380129,989,989,989,989,0
20231219,102400,19380129,989,989,989,989,0
20231219,102300,19380129,989,989,989,989,0
20231219,102200,19380129,989,989,989,989,0
20231219,102100,19380129,989,989,989,989,0
20231219,102000,19380129,989,989,989,989,2
20231219,101900,19378151,989,989,989,989,1
20231219,101800,19377162,982,982,982,982,0
20231219,101700,19377162,982,982,982,982,1244
20231219,101600,18155554,983,985,985,983,1389
20231219,101500,16789272,985,985,985,985,1
20231219,101400,16788287,986,988,988,986,9427
20231219,101300,7482581,990,990,990,990,0
20231219,101200,7482581,990,990,990,988,301
20231219,101100,7185089,990,990,990,990,0
20231219,101000,7185089,990,990,990,990,9
20231219,100900,7176179,989,989,989,989,0
20231219,100800,7176179,989,989,989,989,18
20231219,100700,7158377,989,989,989,989,0
20231219,100600,7158377,989,989,989,989,1
20231219,100500,7157388,989,989,989,989,0
20231219,100400,7157388,989,989,989,989,0
20231219,100300,7157388,989,989,989,989,0
20231219,100200,7157388,989,989,989,989,0
20231219,100100,7157388,989,989,989,989,0
20231219,100000,7157388,989,989,989,989,0
20231219,095900,7157388,989,989,989,989,827
20231219,095800,6339485,990,990,990,990,0
20231219,095700,6339485,990,990,990,990,0
20231219,095600,6339485,990,990,990,990,50
20231219,095500,6289985,990,990,990,990,0
20231219,095400,6289985,990,990,990,990,14
20231219,095300,6276125,990,990,990,990,16
20231219,095200,6260285,989,989,989,989,50
20231219,095100,6210835,989,989,989,989,84
20231219,095000,6127759,989,989,989,989,338
20231219,094900,5793477,989,989,989,989,110
20231219,094800,5684687,990,990,990,990,28
20231219,094700,5656967,989,989,989,989,4
20231219,094600,5653011,990,990,990,990,3
20231219,094500,5650041,990,990,990,990,0
20231219,094400,5650041,990,990,990,990,7
20231219,094300,5643111,990,990,990,990,0
20231219,094200,5643111,990,990,990,990,0
20231219,094100,5643111,990,990,990,990,14
20231219,094000,5629251,989,989,989,989,160
20231219,093900,5471011,990,990,990,990,28
20231219,093800,5443291,990,990,990,989,223
20231219,093700,5222721,990,992,992,990,83
20231219,093600,5140511,992,992,992,992,1
20231219,093500,5139519,989,989,989,989,1
20231219,093400,5138530,992,992,992,992,0
20231219,093300,5138530,992,988,992,988,4
20231219,093200,5134572,987,987,987,987,214
20231219,093100,4923354,983,984,984,983,1000
20231219,093000,3940346,987,987,987,987,0
20231219,092900,3940346,987,987,987,987,1
20231219,092800,3939359,982,983,983,982,344
20231219,092700,3601227,983,983,983,983,1
20231219,092600,3600244,983,983,983,983,77
20231219,092500,3524553,983,985,985,983,490
20231219,092400,3042835,987,987,987,987,20
20231219,092300,3023095,987,987,987,987,0
20231219,092200,3023095,987,984,987,983,125
20231219,092100,2900157,987,987,987,987,0
20231219,092000,2900157,987,987,987,987,1
20231219,091900,2899170,983,983,983,983,0
20231219,091800,2899170,983,983,983,983,0
20231219,091700,2899170,983,983,983,983,60
20231219,091600,2840190,982,982,982,982,10
20231219,091500,2830370,982,983,983,982,500
20231219,091400,2339333,982,982,982,982,189
20231219,091300,2153735,982,981,982,981,12
20231219,091200,2141952,982,982,982,982,13
20231219,091100,2129186,982,982,982,982,100
20231219,091000,2030986,982,980,982,980,31
20231219,090900,2000604,981,982,982,981,614
20231219,090800,1398263,982,982,982,982,13
20231219,090700,1385497,982,982,982,982,87
20231219,090600,1300063,982,987,987,982,550
20231219,090500,759713,987,983,987,983,126
20231219,090400,635455,982,982,982,982,0
20231219,090300,635455,982,983,983,982,200
20231219,090200,439040,980,980,980,980,0
20231219,090100,439040,980,980,980,980,0
20231219,090000,439040,980,980,980,980,448