KissMeData/044450/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,192500,1822875390,9610,9610,9610,9610,1366
20231222,192400,1822875390,9610,9610,9610,9610,0
20231222,192300,1822875390,9610,9610,9610,9610,0
20231222,192200,1822875390,9610,9610,9610,9610,0
20231222,192100,1822875390,9610,9610,9610,9610,0
20231222,192000,1822875390,9610,9610,9610,9610,0
20231222,191900,1822875390,9610,9610,9610,9610,0
20231222,191800,1822875390,9610,9610,9610,9610,0
20231222,191700,1822875390,9610,9610,9610,9610,0
20231222,191600,1822875390,9610,9610,9610,9610,0
20231222,191500,1822875390,9610,9610,9610,9610,0
20231222,191400,1822875390,9610,9610,9610,9610,0
20231222,191300,1822875390,9610,9610,9610,9610,0
20231222,191200,1822875390,9610,9610,9610,9610,0
20231222,191100,1822875390,9610,9610,9610,9610,0
20231222,191000,1822875390,9610,9610,9610,9610,0
20231222,190900,1822875390,9610,9610,9610,9610,0
20231222,190800,1822875390,9610,9610,9610,9610,0
20231222,190700,1822875390,9610,9610,9610,9610,0
20231222,190600,1822875390,9610,9610,9610,9610,0
20231222,190500,1822875390,9610,9610,9610,9610,0
20231222,190400,1822875390,9610,9610,9610,9610,0
20231222,190300,1822875390,9610,9610,9610,9610,0
20231222,190200,1822875390,9610,9610,9610,9610,0
20231222,190100,1822875390,9610,9610,9610,9610,0
20231222,190000,1822875390,9610,9610,9610,9610,0
20231222,185900,1822875390,9610,9610,9610,9610,0
20231222,185800,1822875390,9610,9610,9610,9610,0
20231222,185700,1822875390,9610,9610,9610,9610,0
20231222,185600,1822875390,9610,9610,9610,9610,0
20231222,185500,1822875390,9610,9610,9610,9610,1366
20231222,185400,1822875390,9610,9610,9610,9610,0
20231222,185300,1822875390,9610,9610,9610,9610,0
20231222,185200,1822875390,9610,9610,9610,9610,0
20231222,185100,1822875390,9610,9610,9610,9610,0
20231222,185000,1822875390,9610,9610,9610,9610,0
20231222,184900,1822875390,9610,9610,9610,9610,0
20231222,184800,1822875390,9610,9610,9610,9610,0
20231222,184700,1822875390,9610,9610,9610,9610,0
20231222,184600,1822875390,9610,9610,9610,9610,0
20231222,184500,1822875390,9610,9610,9610,9610,0
20231222,184400,1822875390,9610,9610,9610,9610,0
20231222,184300,1822875390,9610,9610,9610,9610,0
20231222,184200,1822875390,9610,9610,9610,9610,0
20231222,184100,1822875390,9610,9610,9610,9610,0
20231222,184000,1822875390,9610,9610,9610,9610,0
20231222,183900,1822875390,9610,9610,9610,9610,0
20231222,183800,1822875390,9610,9610,9610,9610,0
20231222,183700,1822875390,9610,9610,9610,9610,0
20231222,183600,1822875390,9610,9610,9610,9610,0
20231222,183500,1822875390,9610,9610,9610,9610,0
20231222,183400,1822875390,9610,9610,9610,9610,0
20231222,183300,1822875390,9610,9610,9610,9610,0
20231222,183200,1822875390,9610,9610,9610,9610,0
20231222,183100,1822875390,9610,9610,9610,9610,0
20231222,183000,1822875390,9610,9610,9610,9610,0
20231222,182900,1822875390,9610,9610,9610,9610,0
20231222,182800,1822875390,9610,9610,9610,9610,0
20231222,182700,1822875390,9610,9610,9610,9610,0
20231222,182600,1822875390,9610,9610,9610,9610,0
20231222,182500,1822875390,9610,9610,9610,9610,1366
20231222,182400,1822875390,9610,9610,9610,9610,0
20231222,182300,1822875390,9610,9610,9610,9610,0
20231222,182200,1822875390,9610,9610,9610,9610,0
20231222,182100,1822875390,9610,9610,9610,9610,0
20231222,182000,1822875390,9610,9610,9610,9610,0
20231222,181900,1822875390,9610,9610,9610,9610,0
20231222,181800,1822875390,9610,9610,9610,9610,0
20231222,181700,1822875390,9610,9610,9610,9610,0
20231222,181600,1822875390,9610,9610,9610,9610,0
20231222,181500,1822875390,9610,9610,9610,9610,0
20231222,181400,1822875390,9610,9610,9610,9610,0
20231222,181300,1822875390,9610,9610,9610,9610,0
20231222,181200,1822875390,9610,9610,9610,9610,0
20231222,181100,1822875390,9610,9610,9610,9610,0
20231222,181000,1822875390,9610,9610,9610,9610,0
20231222,180900,1822875390,9610,9610,9610,9610,0
20231222,180800,1822875390,9610,9610,9610,9610,0
20231222,180700,1822875390,9610,9610,9610,9610,0
20231222,180600,1822875390,9610,9610,9610,9610,0
20231222,180500,1822875390,9610,9610,9610,9610,0
20231222,180400,1822875390,9610,9610,9610,9610,0
20231222,180300,1822875390,9610,9610,9610,9610,0
20231222,180200,1822875390,9610,9610,9610,9610,0
20231222,180100,1822875390,9610,9610,9610,9610,0
20231222,180000,1822875390,9610,9610,9610,9610,0
20231222,175900,1822875390,9610,9610,9610,9610,0
20231222,175800,1822875390,9610,9610,9610,9610,0
20231222,175700,1822875390,9610,9610,9610,9610,0
20231222,175600,1822875390,9610,9610,9610,9610,0
20231222,175500,1822875390,9610,9610,9610,9610,1366
20231222,175400,1822875390,9610,9610,9610,9610,0
20231222,175300,1822875390,9610,9610,9610,9610,0
20231222,175200,1822875390,9610,9610,9610,9610,0
20231222,175100,1822875390,9610,9610,9610,9610,0
20231222,175000,1822875390,9610,9610,9610,9610,0
20231222,174900,1822875390,9610,9610,9610,9610,0
20231222,174800,1822875390,9610,9610,9610,9610,0
20231222,174700,1822875390,9610,9610,9610,9610,0
20231222,174600,1822875390,9610,9610,9610,9610,0
20231222,174500,1822875390,9610,9610,9610,9610,0
20231222,174400,1822875390,9610,9610,9610,9610,0
20231222,174300,1822875390,9610,9610,9610,9610,0
20231222,174200,1822875390,9610,9610,9610,9610,0
20231222,174100,1822875390,9610,9610,9610,9610,0
20231222,174000,1822875390,9610,9610,9610,9610,0
20231222,173900,1822875390,9610,9610,9610,9610,0
20231222,173800,1822875390,9610,9610,9610,9610,0
20231222,173700,1822875390,9610,9610,9610,9610,0
20231222,173600,1822875390,9610,9610,9610,9610,0
20231222,173500,1822875390,9610,9610,9610,9610,0
20231222,173400,1822875390,9610,9610,9610,9610,0
20231222,173300,1822875390,9610,9610,9610,9610,0
20231222,173200,1822875390,9610,9610,9610,9610,0
20231222,173100,1822875390,9610,9610,9610,9610,0
20231222,173000,1822875390,9610,9610,9610,9610,0
20231222,172900,1822875390,9610,9610,9610,9610,0
20231222,172800,1822875390,9610,9610,9610,9610,0
20231222,172700,1822875390,9610,9610,9610,9610,0
20231222,172600,1822875390,9610,9610,9610,9610,0
20231222,172500,1822875390,9610,9610,9610,9610,1366
20231222,172400,1822875390,9610,9610,9610,9610,0
20231222,172300,1822875390,9610,9610,9610,9610,0
20231222,172200,1822875390,9610,9610,9610,9610,0
20231222,172100,1822875390,9610,9610,9610,9610,0
20231222,172000,1822875390,9610,9610,9610,9610,0
20231222,171900,1822875390,9610,9610,9610,9610,0
20231222,171800,1822875390,9610,9610,9610,9610,0
20231222,171700,1822875390,9610,9610,9610,9610,0
20231222,171600,1822875390,9610,9610,9610,9610,0
20231222,171500,1822875390,9610,9610,9610,9610,0
20231222,171400,1822875390,9610,9610,9610,9610,0
20231222,171300,1822875390,9610,9610,9610,9610,0
20231222,171200,1822875390,9610,9610,9610,9610,0
20231222,171100,1822875390,9610,9610,9610,9610,0
20231222,171000,1822875390,9610,9610,9610,9610,0
20231222,170900,1822875390,9610,9610,9610,9610,0
20231222,170800,1822875390,9610,9610,9610,9610,0
20231222,170700,1822875390,9610,9610,9610,9610,0
20231222,170600,1822875390,9610,9610,9610,9610,0
20231222,170500,1822875390,9610,9610,9610,9610,0
20231222,170400,1822875390,9610,9610,9610,9610,0
20231222,170300,1822875390,9610,9610,9610,9610,0
20231222,170200,1822875390,9610,9610,9610,9610,0
20231222,170100,1822875390,9610,9610,9610,9610,0
20231222,170000,1822875390,9610,9610,9610,9610,0
20231222,165900,1822875390,9610,9610,9610,9610,0
20231222,165800,1822875390,9610,9610,9610,9610,0
20231222,165700,1822875390,9610,9610,9610,9610,0
20231222,165600,1822875390,9610,9610,9610,9610,0
20231222,165500,1822875390,9610,9610,9610,9610,1366
20231222,165400,1822875390,9610,9610,9610,9610,0
20231222,165300,1822875390,9610,9610,9610,9610,0
20231222,165200,1822875390,9610,9610,9610,9610,0
20231222,165100,1822875390,9610,9610,9610,9610,0
20231222,165000,1822875390,9610,9610,9610,9610,0
20231222,164900,1822875390,9610,9610,9610,9610,0
20231222,164800,1822875390,9610,9610,9610,9610,0
20231222,164700,1822875390,9610,9610,9610,9610,0
20231222,164600,1822875390,9610,9610,9610,9610,0
20231222,164500,1822875390,9610,9610,9610,9610,0
20231222,164400,1822875390,9610,9610,9610,9610,0
20231222,164300,1822875390,9610,9610,9610,9610,0
20231222,164200,1822875390,9610,9610,9610,9610,0
20231222,164100,1822875390,9610,9610,9610,9610,0
20231222,164000,1822875390,9610,9610,9610,9610,0
20231222,163900,1822875390,9610,9610,9610,9610,0
20231222,163800,1822875390,9610,9610,9610,9610,0
20231222,163700,1822875390,9610,9610,9610,9610,0
20231222,163600,1822875390,9610,9610,9610,9610,0
20231222,163500,1822875390,9610,9610,9610,9610,0
20231222,163400,1822875390,9610,9610,9610,9610,0
20231222,163300,1822875390,9610,9610,9610,9610,0
20231222,163200,1822875390,9610,9610,9610,9610,0
20231222,163100,1822875390,9610,9610,9610,9610,0
20231222,163000,1822875390,9610,9610,9610,9610,0
20231222,162900,1822875390,9610,9610,9610,9610,0
20231222,162800,1822875390,9610,9610,9610,9610,0
20231222,162700,1822875390,9610,9610,9610,9610,0
20231222,162600,1822875390,9610,9610,9610,9610,0
20231222,162500,1822875390,9610,9610,9610,9610,1366
20231222,162400,1822875390,9610,9610,9610,9610,0
20231222,162300,1822875390,9610,9610,9610,9610,0
20231222,162200,1822875390,9610,9610,9610,9610,0
20231222,162100,1822875390,9610,9610,9610,9610,0
20231222,162000,1822875390,9610,9610,9610,9610,0
20231222,161900,1822875390,9610,9610,9610,9610,0
20231222,161800,1822875390,9610,9610,9610,9610,0
20231222,161700,1822875390,9610,9610,9610,9610,0
20231222,161600,1822875390,9610,9610,9610,9610,0
20231222,161500,1822875390,9610,9610,9610,9610,0
20231222,161400,1822875390,9610,9610,9610,9610,0
20231222,161300,1822875390,9610,9610,9610,9610,0
20231222,161200,1822875390,9610,9610,9610,9610,0
20231222,161100,1822875390,9610,9610,9610,9610,0
20231222,161000,1822875390,9610,9610,9610,9610,0
20231222,160900,1822875390,9610,9610,9610,9610,0
20231222,160800,1822875390,9610,9610,9610,9610,0
20231222,160700,1822875390,9610,9610,9610,9610,0
20231222,160600,1822875390,9610,9610,9610,9610,0
20231222,160500,1822875390,9610,9610,9610,9610,0
20231222,160400,1822875390,9610,9610,9610,9610,0
20231222,160300,1822875390,9610,9610,9610,9610,0
20231222,160200,1822875390,9610,9610,9610,9610,0
20231222,160100,1822875390,9610,9610,9610,9610,0
20231222,160000,1822875390,9610,9610,9610,9610,0
20231222,155900,1822875390,9610,9610,9610,9610,0
20231222,155800,1822875390,9610,9610,9610,9610,0
20231222,155700,1822875390,9610,9610,9610,9610,0
20231222,155600,1822875390,9610,9610,9610,9610,0
20231222,155500,1822875390,9610,9610,9610,9610,1366
20231222,155400,1822875390,9610,9610,9610,9610,0
20231222,155300,1822875390,9610,9610,9610,9610,0
20231222,155200,1822875390,9610,9610,9610,9610,0
20231222,155100,1822875390,9610,9610,9610,9610,0
20231222,155000,1822875390,9610,9610,9610,9610,0
20231222,154900,1822875390,9610,9610,9610,9610,0
20231222,154800,1822875390,9610,9610,9610,9610,0
20231222,154700,1822875390,9610,9610,9610,9610,0
20231222,154600,1822875390,9610,9610,9610,9610,0
20231222,154500,1822875390,9610,9610,9610,9610,0
20231222,154400,1822875390,9610,9610,9610,9610,0
20231222,154300,1822875390,9610,9610,9610,9610,0
20231222,154200,1822875390,9610,9610,9610,9610,0
20231222,154100,1822875390,9610,9610,9610,9610,0
20231222,154000,1822875390,9610,9610,9610,9610,0
20231222,153900,1822875390,9610,9610,9610,9610,0
20231222,153800,1822875390,9610,9610,9610,9610,0
20231222,153700,1822875390,9610,9610,9610,9610,0
20231222,153600,1822875390,9610,9610,9610,9610,0
20231222,153500,1822875390,9610,9610,9610,9610,0
20231222,153400,1822875390,9610,9610,9610,9610,0
20231222,153300,1822875390,9610,9610,9610,9610,0
20231222,153200,1822875390,9610,9610,9610,9610,0
20231222,153100,1822875390,9610,9610,9610,9610,0
20231222,153000,1822875390,9610,9610,9610,9610,1366
20231222,152900,1809748130,9600,9600,9600,9600,0
20231222,152800,1809748130,9600,9600,9600,9600,0
20231222,152700,1809748130,9600,9600,9600,9600,0
20231222,152600,1809748130,9600,9600,9600,9600,0
20231222,152500,1809748130,9600,9600,9600,9600,0
20231222,152400,1809748130,9600,9600,9600,9600,0
20231222,152300,1809748130,9600,9600,9600,9600,0
20231222,152200,1809748130,9600,9600,9600,9600,0
20231222,152100,1809748130,9600,9600,9600,9600,0
20231222,152000,1809748130,9600,9600,9600,9600,0
20231222,151900,1809748130,9600,9570,9600,9570,840
20231222,151800,1801706100,9570,9590,9590,9570,543
20231222,151700,1796503570,9590,9590,9590,9580,460
20231222,151600,1792095430,9590,9590,9600,9590,182
20231222,151500,1790349880,9590,9590,9590,9590,413
20231222,151400,1786389210,9590,9590,9590,9590,497
20231222,151300,1781622980,9590,9600,9600,9590,2308
20231222,151200,1759466350,9600,9610,9610,9600,64
20231222,151100,1758851460,9600,9600,9600,9600,781
20231222,151000,1751353860,9590,9600,9600,9590,86
20231222,150900,1750528290,9590,9590,9590,9580,337
20231222,150800,1747296480,9580,9590,9590,9580,186
20231222,150700,1745513100,9580,9580,9580,9580,279
20231222,150600,1742840280,9580,9580,9590,9580,99
20231222,150500,1741891670,9580,9550,9580,9550,816
20231222,150400,1734088460,9550,9550,9550,9550,86
20231222,150300,1733267160,9550,9550,9570,9550,446
20231222,150200,1729004560,9570,9570,9570,9570,358
20231222,150100,1725578500,9570,9570,9570,9570,10
20231222,150000,1725482800,9580,9560,9580,9560,190
20231222,145900,1723666070,9560,9550,9560,9550,368
20231222,145800,1720148070,9560,9560,9580,9550,220
20231222,145700,1718044820,9560,9560,9560,9560,5581
20231222,145600,1664690460,9560,9570,9570,9560,7259
20231222,145500,1595287900,9560,9560,9560,9550,429
20231222,145400,1591186720,9560,9570,9570,9550,2888
20231222,145300,1563593080,9570,9570,9570,9570,263
20231222,145200,1561076170,9600,9600,9600,9600,339
20231222,145100,1557821770,9600,9600,9600,9600,499
20231222,145000,1553031370,9600,9610,9610,9600,663
20231222,144900,1546661570,9610,9650,9650,9610,5733
20231222,144800,1491509300,9650,9620,9650,9620,790
20231222,144700,1483891380,9620,9620,9640,9620,218
20231222,144600,1481793500,9620,9590,9620,9560,3390
20231222,144500,1449225770,9590,9590,9590,9590,167
20231222,144400,1447624240,9590,9590,9600,9590,602
20231222,144300,1441851030,9590,9590,9600,9590,582
20231222,144200,1436268650,9590,9600,9600,9590,1036
20231222,144100,1426323080,9590,9550,9590,9550,3613
20231222,144000,1391717000,9550,9550,9550,9550,2094
20231222,143900,1371719300,9550,9550,9550,9550,6
20231222,143800,1371662000,9560,9560,9560,9560,16
20231222,143700,1371509040,9560,9560,9560,9560,609
20231222,143600,1365687000,9550,9550,9550,9550,369
20231222,143500,1362163050,9550,9550,9550,9550,13
20231222,143400,1362038900,9560,9540,9560,9540,570
20231222,143300,1356598070,9530,9520,9530,9520,28
20231222,143200,1356331260,9510,9510,9520,9510,241
20231222,143100,1354038040,9500,9490,9500,9480,413
20231222,143000,1350114910,9480,9490,9500,9480,11
20231222,142900,1350010450,9490,9500,9500,9490,28
20231222,142800,1349744540,9490,9490,9490,9490,2
20231222,142700,1349725560,9490,9490,9490,9490,3
20231222,142600,1349697090,9490,9480,9490,9480,27
20231222,142500,1349440880,9480,9480,9480,9480,53
20231222,142400,1348938440,9480,9480,9490,9480,32
20231222,142300,1348634920,9490,9490,9490,9490,14
20231222,142200,1348502060,9480,9480,9480,9480,5
20231222,142100,1348454660,9480,9490,9490,9480,52
20231222,142000,1347961210,9480,9490,9490,9480,22
20231222,141900,1347752460,9500,9480,9500,9480,83
20231222,141800,1346964770,9480,9480,9480,9480,3
20231222,141700,1346936330,9480,9480,9480,9480,6
20231222,141600,1346879450,9470,9470,9470,9470,5
20231222,141500,1346832100,9470,9470,9470,9470,4
20231222,141400,1346794220,9470,9470,9470,9470,0
20231222,141300,1346794220,9470,9490,9490,9470,17
20231222,141200,1346632950,9470,9490,9490,9470,537
20231222,141100,1341545840,9480,9480,9480,9480,18
20231222,141000,1341375200,9480,9480,9480,9480,3
20231222,140900,1341346760,9480,9480,9480,9480,2
20231222,140800,1341327800,9480,9480,9480,9480,3
20231222,140700,1341299360,9480,9480,9480,9480,3
20231222,140600,1341270920,9480,9480,9480,9480,7
20231222,140500,1341204560,9480,9480,9480,9480,3
20231222,140400,1341176120,9490,9480,9490,9480,11180
20231222,140300,1235079960,9470,9480,9480,9470,206
20231222,140200,1233127110,9480,9480,9480,9480,302
20231222,140100,1230264150,9490,9480,9490,9480,105
20231222,140000,1229267750,9480,9480,9480,9480,4
20231222,135900,1229229830,9480,9480,9480,9480,2
20231222,135800,1229210870,9480,9480,9490,9480,120
20231222,135700,1228073180,9480,9490,9490,9480,37
20231222,135600,1227722080,9480,9480,9480,9480,10
20231222,135500,1227627280,9480,9480,9490,9480,171
20231222,135400,1226005700,9480,9480,9480,9480,50
20231222,135300,1225531700,9470,9470,9470,9470,48
20231222,135200,1225077140,9480,9480,9480,9480,130
20231222,135100,1223844740,9500,9490,9500,9480,373
20231222,135000,1220304840,9500,9500,9500,9490,36
20231222,134900,1219962850,9510,9490,9510,9490,70
20231222,134800,1219298290,9490,9490,9490,9490,14
20231222,134700,1219165430,9490,9490,9490,9490,18
20231222,134600,1218994610,9490,9500,9500,9490,151
20231222,134500,1217560190,9500,9500,9500,9500,1
20231222,134400,1217550690,9500,9510,9510,9500,5
20231222,134300,1217503170,9510,9510,9510,9510,90
20231222,134200,1216647270,9520,9510,9520,9510,137
20231222,134100,1215343060,9510,9510,9510,9510,2
20231222,134000,1215324040,9510,9510,9510,9510,3
20231222,133900,1215295510,9510,9510,9510,9510,3
20231222,133800,1215266980,9510,9510,9540,9510,29
20231222,133700,1214990830,9510,9510,9510,9510,6
20231222,133600,1214933770,9510,9510,9510,9510,2
20231222,133500,1214914750,9510,9500,9510,9500,20
20231222,133400,1214724730,9480,9480,9480,9480,3
20231222,133300,1214696290,9480,9480,9500,9480,6
20231222,133200,1214639390,9480,9480,9480,9480,3
20231222,133100,1214610950,9480,9480,9480,9480,2
20231222,133000,1214591990,9490,9490,9490,9490,378
20231222,132900,1211004770,9490,9500,9500,9490,107
20231222,132800,1209988340,9490,9500,9500,9490,3
20231222,132700,1209959860,9500,9490,9500,9490,38
20231222,132600,1209598900,9500,9500,9500,9500,213
20231222,132500,1207575400,9510,9510,9510,9510,1
20231222,132400,1207565890,9510,9510,9510,9510,5
20231222,132300,1207518340,9510,9490,9550,9490,531
20231222,132200,1202453920,9490,9490,9490,9490,2
20231222,132100,1202434940,9510,9490,9510,9490,353
20231222,132000,1199079220,9490,9480,9490,9480,13
20231222,131900,1198955860,9480,9490,9490,9480,5
20231222,131800,1198908430,9480,9480,9480,9480,4
20231222,131700,1198870510,9480,9480,9480,9480,4
20231222,131600,1198832590,9490,9480,9490,9480,25
20231222,131500,1198595370,9490,9490,9490,9490,17
20231222,131400,1198434040,9480,9480,9480,9480,28
20231222,131300,1198168600,9480,9490,9490,9480,37
20231222,131200,1197817500,9480,9480,9480,9480,2
20231222,131100,1197798540,9490,9480,9490,9480,331
20231222,131000,1194658180,9470,9470,9480,9470,125
20231222,130900,1193474320,9470,9470,9470,9470,2
20231222,130800,1193455380,9470,9470,9470,9470,8
20231222,130700,1193379620,9470,9470,9470,9470,4
20231222,130600,1193341740,9480,9480,9480,9480,30
20231222,130500,1193057340,9480,9470,9480,9470,22
20231222,130400,1192848960,9470,9500,9500,9470,738
20231222,130300,1185838020,9470,9470,9470,9470,4
20231222,130200,1185800140,9470,9470,9470,9470,7
20231222,130100,1185733850,9480,9490,9490,9480,100
20231222,130000,1184785760,9490,9490,9490,9490,14
20231222,125900,1184652900,9490,9490,9490,9490,10
20231222,125800,1184558000,9490,9480,9490,9480,4
20231222,125700,1184520070,9480,9480,9480,9480,59
20231222,125600,1183960750,9480,9480,9480,9480,0
20231222,125500,1183960750,9480,9480,9480,9480,5
20231222,125400,1183913350,9490,9490,9490,9490,7
20231222,125300,1183846920,9490,9480,9490,9480,5
20231222,125200,1183799510,9480,9490,9490,9480,1002
20231222,125100,1174291530,9500,9500,9500,9500,34
20231222,125000,1173968530,9490,9490,9490,9490,4
20231222,124900,1173930570,9500,9490,9500,9490,62
20231222,124800,1173341590,9490,9490,9500,9490,207
20231222,124700,1171376160,9490,9490,9490,9490,2
20231222,124600,1171357180,9490,9490,9490,9490,1
20231222,124500,1171347690,9490,9490,9490,9490,3
20231222,124400,1171319220,9510,9500,9510,9490,1006
20231222,124300,1161753440,9500,9490,9500,9490,36
20231222,124200,1161411470,9490,9490,9490,9490,1203
20231222,124100,1149995000,9490,9490,9490,9490,6
20231222,124000,1149938060,9490,9490,9490,9490,19
20231222,123900,1149757750,9490,9490,9490,9490,3
20231222,123800,1149729280,9490,9490,9490,9490,6
20231222,123700,1149672340,9500,9500,9500,9500,40
20231222,123600,1149292340,9500,9490,9500,9490,39
20231222,123500,1148921850,9490,9500,9500,9490,823
20231222,123400,1141110160,9500,9510,9510,9500,207
20231222,123300,1139142930,9510,9510,9510,9510,3
20231222,123200,1139114400,9510,9510,9510,9510,3
20231222,123100,1139085870,9500,9510,9510,9500,255
20231222,123000,1136660890,9510,9510,9510,9510,2
20231222,122900,1136641870,9510,9510,9510,9510,3
20231222,122800,1136613340,9510,9510,9510,9510,325
20231222,122700,1133522590,9510,9510,9510,9510,0
20231222,122600,1133522590,9510,9510,9510,9510,4
20231222,122500,1133484550,9510,9510,9510,9510,4
20231222,122400,1133446510,9510,9510,9550,9510,5
20231222,122300,1133398920,9510,9510,9510,9510,3
20231222,122200,1133370390,9510,9520,9520,9510,32
20231222,122100,1133065790,9520,9560,9560,9520,60
20231222,122000,1132494240,9560,9530,9560,9530,8
20231222,121900,1132417970,9560,9540,9560,9540,596
20231222,121800,1126732070,9540,9550,9550,9540,1315
20231222,121700,1114186310,9560,9560,9560,9560,20
20231222,121600,1113995110,9550,9550,9560,9550,221
20231222,121500,1111882390,9550,9560,9560,9550,6
20231222,121400,1111825080,9550,9540,9550,9540,13
20231222,121300,1111700960,9560,9540,9560,9540,12
20231222,121200,1111586280,9540,9550,9560,9540,7
20231222,121100,1111519410,9560,9530,9560,9530,4
20231222,121000,1111481260,9560,9530,9560,9530,3
20231222,120900,1111452640,9560,9530,9560,9530,113
20231222,120800,1110372450,9530,9530,9530,9530,3
20231222,120700,1110343860,9530,9530,9560,9530,19
20231222,120600,1110162760,9520,9560,9560,9520,10
20231222,120500,1110067240,9560,9520,9560,9520,63
20231222,120400,1109466630,9530,9560,9560,9530,7
20231222,120300,1109399890,9530,9530,9530,9530,1
20231222,120200,1109390360,9530,9530,9530,9530,5
20231222,120100,1109342710,9530,9530,9530,9530,319
20231222,120000,1106302640,9530,9560,9560,9530,24
20231222,115900,1106073890,9520,9520,9520,9510,24
20231222,115800,1105845430,9520,9520,9520,9520,7
20231222,115700,1105778790,9560,9520,9560,9520,4
20231222,115600,1105740670,9560,9510,9560,9510,12
20231222,115500,1105626250,9510,9520,9520,9510,33
20231222,115400,1105312250,9520,9520,9520,9520,8
20231222,115300,1105236090,9520,9540,9540,9520,4
20231222,115200,1105197990,9520,9540,9540,9520,20
20231222,115100,1105007290,9540,9500,9540,9500,313
20231222,115000,1102026240,9500,9480,9500,9480,301
20231222,114900,1099168850,9480,9480,9480,9480,61
20231222,114800,1098590570,9490,9480,9490,9480,5
20231222,114700,1098543140,9480,9480,9480,9480,311
20231222,114600,1095594860,9470,9470,9470,9470,11
20231222,114500,1095490690,9470,9470,9470,9470,7
20231222,114400,1095424400,9470,9470,9470,9470,6
20231222,114300,1095367580,9470,9470,9470,9470,167
20231222,114200,1093786090,9460,9460,9460,9460,10
20231222,114100,1093691490,9460,9460,9460,9460,8
20231222,114000,1093615810,9460,9460,9460,9460,247
20231222,113900,1091279190,9460,9460,9460,9460,9
20231222,113800,1091194050,9460,9460,9460,9460,46
20231222,113700,1090758890,9460,9450,9460,9440,211
20231222,113600,1088765940,9450,9450,9450,9450,100
20231222,113500,1087820940,9460,9460,9460,9460,89
20231222,113400,1086979000,9470,9460,9470,9460,7
20231222,113300,1086912760,9460,9460,9470,9460,10
20231222,113200,1086818110,9460,9460,9460,9460,10
20231222,113100,1086723510,9460,9460,9460,9460,108
20231222,113000,1085701830,9460,9440,9460,9440,57
20231222,112900,1085163150,9450,9460,9460,9450,367
20231222,112800,1081693540,9460,9460,9460,9460,7
20231222,112700,1081627320,9460,9460,9460,9460,8
20231222,112600,1081551640,9460,9460,9460,9460,12
20231222,112500,1081438120,9470,9470,9470,9470,4
20231222,112400,1081400240,9470,9470,9470,9470,503
20231222,112300,1076636830,9470,9500,9510,9470,365
20231222,112200,1073177330,9500,9480,9500,9440,3074
20231222,112100,1044121370,9470,9490,9490,9470,1391
20231222,112000,1030937180,9490,9490,9490,9490,286
20231222,111900,1028223040,9500,9500,9500,9500,477
20231222,111800,1023691540,9500,9500,9500,9500,113
20231222,111700,1022618040,9500,9520,9520,9500,1115
20231222,111600,1012005760,9540,9530,9540,9520,108
20231222,111500,1010976160,9530,9520,9530,9520,108
20231222,111400,1009946940,9540,9530,9540,9520,437
20231222,111300,1005782540,9530,9530,9530,9530,116
20231222,111200,1004677060,9530,9550,9550,9530,1354
20231222,111100,991756410,9560,9560,9560,9560,244
20231222,111000,989423770,9590,9560,9590,9560,124
20231222,110900,988237700,9560,9580,9580,9560,118
20231222,110800,987108740,9580,9590,9590,9580,156
20231222,110700,985613920,9580,9580,9580,9580,73
20231222,110600,984914580,9580,9590,9590,9580,207
20231222,110500,982929520,9580,9580,9580,9580,0
20231222,110400,982929520,9580,9580,9580,9580,38
20231222,110300,982565480,9590,9580,9590,9580,198
20231222,110200,980668210,9580,9580,9580,9580,2
20231222,110100,980649050,9580,9580,9580,9580,110
20231222,110000,979595250,9570,9580,9580,9570,80
20231222,105900,978829380,9590,9580,9590,9580,47
20231222,105800,978379100,9580,9580,9580,9580,3
20231222,105700,978350360,9570,9560,9580,9560,1657
20231222,105600,962509400,9560,9590,9590,9560,1616
20231222,105500,947031410,9610,9610,9620,9610,283
20231222,105400,944311770,9610,9600,9610,9600,527
20231222,105300,939252530,9610,9610,9610,9610,81
20231222,105200,938474120,9610,9620,9620,9610,1638
20231222,105100,922719700,9620,9620,9620,9620,1156
20231222,105000,911598980,9620,9640,9640,9620,421
20231222,104900,907542860,9650,9640,9650,9640,95
20231222,104800,906626490,9650,9660,9670,9650,319
20231222,104700,903546420,9660,9670,9670,9660,38
20231222,104600,903178970,9670,9670,9680,9670,385
20231222,104500,899453450,9680,9660,9680,9660,1120
20231222,104400,888617120,9660,9660,9660,9660,32
20231222,104300,888308000,9660,9670,9670,9650,43
20231222,104200,887892770,9670,9660,9690,9660,5994
20231222,104100,829860540,9660,9650,9660,9620,935
20231222,104000,820849480,9650,9640,9650,9640,967
20231222,103900,811517940,9640,9630,9650,9630,2076
20231222,103800,791522060,9620,9600,9620,9600,205
20231222,103700,789550260,9610,9600,9610,9600,157
20231222,103600,788041560,9610,9600,9610,9600,186
20231222,103500,786254120,9600,9620,9620,9600,538
20231222,103400,781083440,9610,9610,9620,9610,90
20231222,103300,780218030,9610,9610,9620,9600,1398
20231222,103200,766777350,9610,9590,9610,9590,42
20231222,103100,766373910,9590,9570,9600,9570,523
20231222,103000,761356370,9570,9580,9590,9570,90
20231222,102900,760493990,9580,9560,9580,9560,7
20231222,102800,760426990,9580,9560,9580,9560,24
20231222,102700,760197510,9570,9570,9570,9560,39
20231222,102600,759824310,9570,9570,9570,9570,282
20231222,102500,757125570,9570,9580,9580,9570,3102
20231222,102400,727409430,9570,9560,9570,9560,95
20231222,102300,726500290,9560,9560,9560,9550,523
20231222,102200,721504630,9560,9560,9560,9560,4
20231222,102100,721466390,9570,9580,9590,9570,407
20231222,102000,717567780,9580,9600,9610,9580,66
20231222,101900,716934790,9580,9590,9590,9580,243
20231222,101800,714606640,9610,9570,9610,9550,10000
20231222,101700,618687980,9570,9550,9570,9550,175
20231222,101600,617014790,9570,9550,9570,9540,411
20231222,101500,613082280,9540,9550,9560,9540,66
20231222,101400,612451370,9540,9540,9540,9540,163
20231222,101300,610896350,9540,9550,9570,9540,2374
20231222,101200,588214310,9550,9540,9550,9540,2072
20231222,101100,568447410,9550,9560,9560,9540,371
20231222,101000,564904000,9560,9560,9560,9560,451
20231222,100900,560592440,9550,9550,9560,9550,179
20231222,100800,558882660,9550,9550,9570,9550,38
20231222,100700,558519720,9550,9550,9550,9550,343
20231222,100600,555244070,9550,9570,9570,9550,41
20231222,100500,554851870,9550,9550,9570,9550,39
20231222,100400,554478820,9550,9570,9570,9550,119
20231222,100300,553342250,9560,9550,9570,9540,115
20231222,100200,552243130,9550,9550,9560,9550,95
20231222,100100,551335540,9560,9570,9570,9550,72
20231222,100000,550647810,9550,9560,9570,9540,1073
20231222,095900,540385850,9550,9550,9560,9540,328
20231222,095800,537253330,9560,9490,9560,9490,1841
20231222,095700,519679820,9530,9490,9530,9490,4729
20231222,095600,474659300,9480,9440,9500,9440,1701
20231222,095500,458524370,9440,9440,9440,9440,24
20231222,095400,458297810,9440,9440,9450,9430,457
20231222,095300,453981050,9430,9430,9430,9430,1003
20231222,095200,444522760,9430,9430,9430,9430,1
20231222,095100,444513330,9430,9430,9430,9430,8
20231222,095000,444437890,9430,9440,9440,9430,303
20231222,094900,441579000,9430,9430,9440,9430,242
20231222,094800,439295940,9430,9410,9430,9410,268
20231222,094700,436771370,9420,9420,9420,9420,34
20231222,094600,436451090,9420,9420,9420,9420,50
20231222,094500,435980090,9420,9430,9430,9420,3028
20231222,094400,407426080,9450,9430,9450,9430,62
20231222,094300,406841220,9430,9430,9430,9420,420
20231222,094200,402880750,9440,9460,9460,9440,1352
20231222,094100,390091130,9470,9470,9490,9470,373
20231222,094000,386558790,9460,9470,9480,9460,42
20231222,093900,386161030,9460,9470,9470,9460,210
20231222,093800,384174100,9470,9430,9470,9430,685
20231222,093700,377697810,9420,9430,9430,9420,6
20231222,093600,377641260,9420,9430,9430,9420,213
20231222,093500,375632700,9440,9450,9450,9440,1502
20231222,093400,361453720,9460,9460,9460,9460,63
20231222,093300,360857740,9500,9500,9500,9500,1726
20231222,093200,344460740,9500,9510,9510,9500,172
20231222,093100,342826270,9500,9450,9500,9450,1224
20231222,093000,331209670,9450,9440,9450,9440,329
20231222,092900,328103880,9440,9440,9440,9440,112
20231222,092800,327046600,9430,9470,9470,9430,141
20231222,092700,325716890,9430,9430,9460,9430,104
20231222,092600,324733230,9440,9450,9450,9440,1436
20231222,092500,311163250,9450,9460,9460,9450,449
20231222,092400,306919340,9460,9460,9460,9460,1042
20231222,092300,297062020,9460,9470,9480,9460,111
20231222,092200,296010790,9470,9500,9500,9470,2205
20231222,092100,275064170,9500,9510,9530,9500,1184
20231222,092000,263811270,9540,9460,9540,9460,8651
20231222,091900,181475040,9460,9430,9460,9430,714
20231222,091800,174729030,9440,9370,9440,9370,919
20231222,091700,166074510,9360,9350,9360,9350,4
20231222,091600,166037080,9350,9340,9350,9340,845
20231222,091500,158136360,9340,9340,9340,9340,104
20231222,091400,157165000,9350,9340,9350,9340,341
20231222,091300,153980050,9340,9340,9350,9340,1071
20231222,091200,143975830,9340,9340,9340,9340,327
20231222,091100,140921650,9340,9340,9340,9340,305
20231222,091000,138072950,9340,9340,9340,9340,2546
20231222,090900,114293310,9340,9340,9380,9340,327
20231222,090800,111239090,9340,9390,9390,9340,401
20231222,090700,107493700,9340,9350,9350,9340,3731
20231222,090600,72644190,9350,9400,9410,9350,149
20231222,090500,71243730,9400,9380,9400,9380,3530
20231222,090400,38080300,9370,9330,9370,9330,173
20231222,090300,36459340,9320,9350,9360,9320,3637
20231222,090200,2440150,9350,9400,9440,9350,8
20231222,090100,2364880,9340,9320,9340,9320,29
20231222,090000,2094540,9400,9300,9400,9300,225