KissMeData/170030/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,202300,540875080,7240,7240,7240,7240,2941
20231222,202200,540875080,7240,7240,7240,7240,0
20231222,202100,540875080,7240,7240,7240,7240,0
20231222,202000,540875080,7240,7240,7240,7240,0
20231222,201900,540875080,7240,7240,7240,7240,0
20231222,201800,540875080,7240,7240,7240,7240,0
20231222,201700,540875080,7240,7240,7240,7240,0
20231222,201600,540875080,7240,7240,7240,7240,0
20231222,201500,540875080,7240,7240,7240,7240,0
20231222,201400,540875080,7240,7240,7240,7240,0
20231222,201300,540875080,7240,7240,7240,7240,0
20231222,201200,540875080,7240,7240,7240,7240,0
20231222,201100,540875080,7240,7240,7240,7240,0
20231222,201000,540875080,7240,7240,7240,7240,0
20231222,200900,540875080,7240,7240,7240,7240,0
20231222,200800,540875080,7240,7240,7240,7240,0
20231222,200700,540875080,7240,7240,7240,7240,0
20231222,200600,540875080,7240,7240,7240,7240,0
20231222,200500,540875080,7240,7240,7240,7240,0
20231222,200400,540875080,7240,7240,7240,7240,0
20231222,200300,540875080,7240,7240,7240,7240,0
20231222,200200,540875080,7240,7240,7240,7240,0
20231222,200100,540875080,7240,7240,7240,7240,0
20231222,200000,540875080,7240,7240,7240,7240,0
20231222,195900,540875080,7240,7240,7240,7240,0
20231222,195800,540875080,7240,7240,7240,7240,0
20231222,195700,540875080,7240,7240,7240,7240,0
20231222,195600,540875080,7240,7240,7240,7240,0
20231222,195500,540875080,7240,7240,7240,7240,0
20231222,195400,540875080,7240,7240,7240,7240,0
20231222,195300,540875080,7240,7240,7240,7240,2941
20231222,195200,540875080,7240,7240,7240,7240,0
20231222,195100,540875080,7240,7240,7240,7240,0
20231222,195000,540875080,7240,7240,7240,7240,0
20231222,194900,540875080,7240,7240,7240,7240,0
20231222,194800,540875080,7240,7240,7240,7240,0
20231222,194700,540875080,7240,7240,7240,7240,0
20231222,194600,540875080,7240,7240,7240,7240,0
20231222,194500,540875080,7240,7240,7240,7240,0
20231222,194400,540875080,7240,7240,7240,7240,0
20231222,194300,540875080,7240,7240,7240,7240,0
20231222,194200,540875080,7240,7240,7240,7240,0
20231222,194100,540875080,7240,7240,7240,7240,0
20231222,194000,540875080,7240,7240,7240,7240,0
20231222,193900,540875080,7240,7240,7240,7240,0
20231222,193800,540875080,7240,7240,7240,7240,0
20231222,193700,540875080,7240,7240,7240,7240,0
20231222,193600,540875080,7240,7240,7240,7240,0
20231222,193500,540875080,7240,7240,7240,7240,0
20231222,193400,540875080,7240,7240,7240,7240,0
20231222,193300,540875080,7240,7240,7240,7240,0
20231222,193200,540875080,7240,7240,7240,7240,0
20231222,193100,540875080,7240,7240,7240,7240,0
20231222,193000,540875080,7240,7240,7240,7240,0
20231222,192900,540875080,7240,7240,7240,7240,0
20231222,192800,540875080,7240,7240,7240,7240,0
20231222,192700,540875080,7240,7240,7240,7240,0
20231222,192600,540875080,7240,7240,7240,7240,0
20231222,192500,540875080,7240,7240,7240,7240,0
20231222,192400,540875080,7240,7240,7240,7240,0
20231222,192300,540875080,7240,7240,7240,7240,2941
20231222,192200,540875080,7240,7240,7240,7240,0
20231222,192100,540875080,7240,7240,7240,7240,0
20231222,192000,540875080,7240,7240,7240,7240,0
20231222,191900,540875080,7240,7240,7240,7240,0
20231222,191800,540875080,7240,7240,7240,7240,0
20231222,191700,540875080,7240,7240,7240,7240,0
20231222,191600,540875080,7240,7240,7240,7240,0
20231222,191500,540875080,7240,7240,7240,7240,0
20231222,191400,540875080,7240,7240,7240,7240,0
20231222,191300,540875080,7240,7240,7240,7240,0
20231222,191200,540875080,7240,7240,7240,7240,0
20231222,191100,540875080,7240,7240,7240,7240,0
20231222,191000,540875080,7240,7240,7240,7240,0
20231222,190900,540875080,7240,7240,7240,7240,0
20231222,190800,540875080,7240,7240,7240,7240,0
20231222,190700,540875080,7240,7240,7240,7240,0
20231222,190600,540875080,7240,7240,7240,7240,0
20231222,190500,540875080,7240,7240,7240,7240,0
20231222,190400,540875080,7240,7240,7240,7240,0
20231222,190300,540875080,7240,7240,7240,7240,0
20231222,190200,540875080,7240,7240,7240,7240,0
20231222,190100,540875080,7240,7240,7240,7240,0
20231222,190000,540875080,7240,7240,7240,7240,0
20231222,185900,540875080,7240,7240,7240,7240,0
20231222,185800,540875080,7240,7240,7240,7240,0
20231222,185700,540875080,7240,7240,7240,7240,0
20231222,185600,540875080,7240,7240,7240,7240,0
20231222,185500,540875080,7240,7240,7240,7240,0
20231222,185400,540875080,7240,7240,7240,7240,0
20231222,185300,540875080,7240,7240,7240,7240,2941
20231222,185200,540875080,7240,7240,7240,7240,0
20231222,185100,540875080,7240,7240,7240,7240,0
20231222,185000,540875080,7240,7240,7240,7240,0
20231222,184900,540875080,7240,7240,7240,7240,0
20231222,184800,540875080,7240,7240,7240,7240,0
20231222,184700,540875080,7240,7240,7240,7240,0
20231222,184600,540875080,7240,7240,7240,7240,0
20231222,184500,540875080,7240,7240,7240,7240,0
20231222,184400,540875080,7240,7240,7240,7240,0
20231222,184300,540875080,7240,7240,7240,7240,0
20231222,184200,540875080,7240,7240,7240,7240,0
20231222,184100,540875080,7240,7240,7240,7240,0
20231222,184000,540875080,7240,7240,7240,7240,0
20231222,183900,540875080,7240,7240,7240,7240,0
20231222,183800,540875080,7240,7240,7240,7240,0
20231222,183700,540875080,7240,7240,7240,7240,0
20231222,183600,540875080,7240,7240,7240,7240,0
20231222,183500,540875080,7240,7240,7240,7240,0
20231222,183400,540875080,7240,7240,7240,7240,0
20231222,183300,540875080,7240,7240,7240,7240,0
20231222,183200,540875080,7240,7240,7240,7240,0
20231222,183100,540875080,7240,7240,7240,7240,0
20231222,183000,540875080,7240,7240,7240,7240,0
20231222,182900,540875080,7240,7240,7240,7240,0
20231222,182800,540875080,7240,7240,7240,7240,0
20231222,182700,540875080,7240,7240,7240,7240,0
20231222,182600,540875080,7240,7240,7240,7240,0
20231222,182500,540875080,7240,7240,7240,7240,0
20231222,182400,540875080,7240,7240,7240,7240,0
20231222,182300,540875080,7240,7240,7240,7240,2941
20231222,182200,540875080,7240,7240,7240,7240,0
20231222,182100,540875080,7240,7240,7240,7240,0
20231222,182000,540875080,7240,7240,7240,7240,0
20231222,181900,540875080,7240,7240,7240,7240,0
20231222,181800,540875080,7240,7240,7240,7240,0
20231222,181700,540875080,7240,7240,7240,7240,0
20231222,181600,540875080,7240,7240,7240,7240,0
20231222,181500,540875080,7240,7240,7240,7240,0
20231222,181400,540875080,7240,7240,7240,7240,0
20231222,181300,540875080,7240,7240,7240,7240,0
20231222,181200,540875080,7240,7240,7240,7240,0
20231222,181100,540875080,7240,7240,7240,7240,0
20231222,181000,540875080,7240,7240,7240,7240,0
20231222,180900,540875080,7240,7240,7240,7240,0
20231222,180800,540875080,7240,7240,7240,7240,0
20231222,180700,540875080,7240,7240,7240,7240,0
20231222,180600,540875080,7240,7240,7240,7240,0
20231222,180500,540875080,7240,7240,7240,7240,0
20231222,180400,540875080,7240,7240,7240,7240,0
20231222,180300,540875080,7240,7240,7240,7240,0
20231222,180200,540875080,7240,7240,7240,7240,0
20231222,180100,540875080,7240,7240,7240,7240,0
20231222,180000,540875080,7240,7240,7240,7240,0
20231222,175900,540875080,7240,7240,7240,7240,0
20231222,175800,540875080,7240,7240,7240,7240,0
20231222,175700,540875080,7240,7240,7240,7240,0
20231222,175600,540875080,7240,7240,7240,7240,0
20231222,175500,540875080,7240,7240,7240,7240,0
20231222,175400,540875080,7240,7240,7240,7240,0
20231222,175300,540875080,7240,7240,7240,7240,2941
20231222,175200,540875080,7240,7240,7240,7240,0
20231222,175100,540875080,7240,7240,7240,7240,0
20231222,175000,540875080,7240,7240,7240,7240,0
20231222,174900,540875080,7240,7240,7240,7240,0
20231222,174800,540875080,7240,7240,7240,7240,0
20231222,174700,540875080,7240,7240,7240,7240,0
20231222,174600,540875080,7240,7240,7240,7240,0
20231222,174500,540875080,7240,7240,7240,7240,0
20231222,174400,540875080,7240,7240,7240,7240,0
20231222,174300,540875080,7240,7240,7240,7240,0
20231222,174200,540875080,7240,7240,7240,7240,0
20231222,174100,540875080,7240,7240,7240,7240,0
20231222,174000,540875080,7240,7240,7240,7240,0
20231222,173900,540875080,7240,7240,7240,7240,0
20231222,173800,540875080,7240,7240,7240,7240,0
20231222,173700,540875080,7240,7240,7240,7240,0
20231222,173600,540875080,7240,7240,7240,7240,0
20231222,173500,540875080,7240,7240,7240,7240,0
20231222,173400,540875080,7240,7240,7240,7240,0
20231222,173300,540875080,7240,7240,7240,7240,0
20231222,173200,540875080,7240,7240,7240,7240,0
20231222,173100,540875080,7240,7240,7240,7240,0
20231222,173000,540875080,7240,7240,7240,7240,0
20231222,172900,540875080,7240,7240,7240,7240,0
20231222,172800,540875080,7240,7240,7240,7240,0
20231222,172700,540875080,7240,7240,7240,7240,0
20231222,172600,540875080,7240,7240,7240,7240,0
20231222,172500,540875080,7240,7240,7240,7240,0
20231222,172400,540875080,7240,7240,7240,7240,0
20231222,172300,540875080,7240,7240,7240,7240,2941
20231222,172200,540875080,7240,7240,7240,7240,0
20231222,172100,540875080,7240,7240,7240,7240,0
20231222,172000,540875080,7240,7240,7240,7240,0
20231222,171900,540875080,7240,7240,7240,7240,0
20231222,171800,540875080,7240,7240,7240,7240,0
20231222,171700,540875080,7240,7240,7240,7240,0
20231222,171600,540875080,7240,7240,7240,7240,0
20231222,171500,540875080,7240,7240,7240,7240,0
20231222,171400,540875080,7240,7240,7240,7240,0
20231222,171300,540875080,7240,7240,7240,7240,0
20231222,171200,540875080,7240,7240,7240,7240,0
20231222,171100,540875080,7240,7240,7240,7240,0
20231222,171000,540875080,7240,7240,7240,7240,0
20231222,170900,540875080,7240,7240,7240,7240,0
20231222,170800,540875080,7240,7240,7240,7240,0
20231222,170700,540875080,7240,7240,7240,7240,0
20231222,170600,540875080,7240,7240,7240,7240,0
20231222,170500,540875080,7240,7240,7240,7240,0
20231222,170400,540875080,7240,7240,7240,7240,0
20231222,170300,540875080,7240,7240,7240,7240,0
20231222,170200,540875080,7240,7240,7240,7240,0
20231222,170100,540875080,7240,7240,7240,7240,0
20231222,170000,540875080,7240,7240,7240,7240,0
20231222,165900,540875080,7240,7240,7240,7240,0
20231222,165800,540875080,7240,7240,7240,7240,0
20231222,165700,540875080,7240,7240,7240,7240,0
20231222,165600,540875080,7240,7240,7240,7240,0
20231222,165500,540875080,7240,7240,7240,7240,0
20231222,165400,540875080,7240,7240,7240,7240,0
20231222,165300,540875080,7240,7240,7240,7240,2941
20231222,165200,540875080,7240,7240,7240,7240,0
20231222,165100,540875080,7240,7240,7240,7240,0
20231222,165000,540875080,7240,7240,7240,7240,0
20231222,164900,540875080,7240,7240,7240,7240,0
20231222,164800,540875080,7240,7240,7240,7240,0
20231222,164700,540875080,7240,7240,7240,7240,0
20231222,164600,540875080,7240,7240,7240,7240,0
20231222,164500,540875080,7240,7240,7240,7240,0
20231222,164400,540875080,7240,7240,7240,7240,0
20231222,164300,540875080,7240,7240,7240,7240,0
20231222,164200,540875080,7240,7240,7240,7240,0
20231222,164100,540875080,7240,7240,7240,7240,0
20231222,164000,540875080,7240,7240,7240,7240,0
20231222,163900,540875080,7240,7240,7240,7240,0
20231222,163800,540875080,7240,7240,7240,7240,0
20231222,163700,540875080,7240,7240,7240,7240,0
20231222,163600,540875080,7240,7240,7240,7240,0
20231222,163500,540875080,7240,7240,7240,7240,0
20231222,163400,540875080,7240,7240,7240,7240,0
20231222,163300,540875080,7240,7240,7240,7240,0
20231222,163200,540875080,7240,7240,7240,7240,0
20231222,163100,540875080,7240,7240,7240,7240,0
20231222,163000,540875080,7240,7240,7240,7240,0
20231222,162900,540875080,7240,7240,7240,7240,0
20231222,162800,540875080,7240,7240,7240,7240,0
20231222,162700,540875080,7240,7240,7240,7240,0
20231222,162600,540875080,7240,7240,7240,7240,0
20231222,162500,540875080,7240,7240,7240,7240,0
20231222,162400,540875080,7240,7240,7240,7240,0
20231222,162300,540875080,7240,7240,7240,7240,2941
20231222,162200,540875080,7240,7240,7240,7240,0
20231222,162100,540875080,7240,7240,7240,7240,0
20231222,162000,540875080,7240,7240,7240,7240,0
20231222,161900,540875080,7240,7240,7240,7240,0
20231222,161800,540875080,7240,7240,7240,7240,0
20231222,161700,540875080,7240,7240,7240,7240,0
20231222,161600,540875080,7240,7240,7240,7240,0
20231222,161500,540875080,7240,7240,7240,7240,0
20231222,161400,540875080,7240,7240,7240,7240,0
20231222,161300,540875080,7240,7240,7240,7240,0
20231222,161200,540875080,7240,7240,7240,7240,0
20231222,161100,540875080,7240,7240,7240,7240,0
20231222,161000,540875080,7240,7240,7240,7240,0
20231222,160900,540875080,7240,7240,7240,7240,0
20231222,160800,540875080,7240,7240,7240,7240,0
20231222,160700,540875080,7240,7240,7240,7240,0
20231222,160600,540875080,7240,7240,7240,7240,0
20231222,160500,540875080,7240,7240,7240,7240,0
20231222,160400,540875080,7240,7240,7240,7240,0
20231222,160300,540875080,7240,7240,7240,7240,0
20231222,160200,540875080,7240,7240,7240,7240,0
20231222,160100,540875080,7240,7240,7240,7240,0
20231222,160000,540875080,7240,7240,7240,7240,0
20231222,155900,540875080,7240,7240,7240,7240,0
20231222,155800,540875080,7240,7240,7240,7240,0
20231222,155700,540875080,7240,7240,7240,7240,0
20231222,155600,540875080,7240,7240,7240,7240,0
20231222,155500,540875080,7240,7240,7240,7240,0
20231222,155400,540875080,7240,7240,7240,7240,0
20231222,155300,540875080,7240,7240,7240,7240,2941
20231222,155200,540875080,7240,7240,7240,7240,0
20231222,155100,540875080,7240,7240,7240,7240,0
20231222,155000,540875080,7240,7240,7240,7240,0
20231222,154900,540875080,7240,7240,7240,7240,0
20231222,154800,540875080,7240,7240,7240,7240,0
20231222,154700,540875080,7240,7240,7240,7240,0
20231222,154600,540875080,7240,7240,7240,7240,0
20231222,154500,540875080,7240,7240,7240,7240,0
20231222,154400,540875080,7240,7240,7240,7240,0
20231222,154300,540875080,7240,7240,7240,7240,0
20231222,154200,540875080,7240,7240,7240,7240,0
20231222,154100,540875080,7240,7240,7240,7240,0
20231222,154000,540875080,7240,7240,7240,7240,0
20231222,153900,540875080,7240,7240,7240,7240,0
20231222,153800,540875080,7240,7240,7240,7240,0
20231222,153700,540875080,7240,7240,7240,7240,0
20231222,153600,540875080,7240,7240,7240,7240,0
20231222,153500,540875080,7240,7240,7240,7240,0
20231222,153400,540875080,7240,7240,7240,7240,0
20231222,153300,540875080,7240,7240,7240,7240,0
20231222,153200,540875080,7240,7240,7240,7240,0
20231222,153100,540875080,7240,7240,7240,7240,0
20231222,153000,540875080,7240,7240,7240,7240,2941
20231222,152900,519582240,7160,7160,7160,7160,0
20231222,152800,519582240,7160,7160,7160,7160,0
20231222,152700,519582240,7160,7160,7160,7160,0
20231222,152600,519582240,7160,7160,7160,7160,0
20231222,152500,519582240,7160,7160,7160,7160,0
20231222,152400,519582240,7160,7160,7160,7160,0
20231222,152300,519582240,7160,7160,7160,7160,0
20231222,152200,519582240,7160,7160,7160,7160,0
20231222,152100,519582240,7160,7160,7160,7160,0
20231222,152000,519582240,7160,7160,7160,7160,0
20231222,151900,519582240,7160,7170,7200,7160,557
20231222,151800,515580610,7170,7160,7170,7160,139
20231222,151700,514584080,7150,7160,7160,7150,261
20231222,151600,512715820,7170,7170,7170,7170,0
20231222,151500,512715820,7170,7150,7170,7150,310
20231222,151400,510499130,7140,7140,7140,7140,0
20231222,151300,510499130,7140,7150,7160,7140,1691
20231222,151200,498408610,7150,7160,7160,7150,95
20231222,151100,497729350,7160,7160,7160,7160,200
20231222,151000,496297350,7160,7160,7160,7160,261
20231222,150900,494428590,7170,7160,7170,7160,13
20231222,150800,494335400,7170,7180,7180,7160,23
20231222,150700,494170480,7180,7170,7180,7170,590
20231222,150600,489936630,7170,7170,7170,7170,155
20231222,150500,488825280,7150,7170,7170,7150,100
20231222,150400,488109280,7160,7160,7160,7160,43
20231222,150300,487801400,7160,7160,7160,7160,55
20231222,150200,487407600,7150,7150,7150,7150,35
20231222,150100,487157350,7160,7160,7160,7160,10
20231222,150000,487085750,7160,7160,7160,7160,50
20231222,145900,486727750,7150,7150,7150,7150,152
20231222,145800,485640950,7160,7150,7160,7150,3
20231222,145700,485619480,7160,7160,7160,7160,90
20231222,145600,484975080,7160,7160,7160,7160,0
20231222,145500,484975080,7160,7160,7160,7160,1
20231222,145400,484967920,7150,7150,7150,7150,0
20231222,145300,484967920,7150,7150,7150,7150,150
20231222,145200,483895420,7150,7150,7150,7150,4
20231222,145100,483866820,7150,7150,7150,7150,0
20231222,145000,483866820,7150,7150,7150,7150,0
20231222,144900,483866820,7150,7150,7150,7150,317
20231222,144800,481600270,7180,7160,7180,7160,76
20231222,144700,481056090,7170,7170,7170,7170,1397
20231222,144600,471039600,7170,7160,7170,7160,24
20231222,144500,470867540,7200,7200,7200,7200,0
20231222,144400,470867540,7200,7160,7200,7160,76
20231222,144300,470323260,7200,7200,7200,7200,0
20231222,144200,470323260,7200,7200,7200,7200,0
20231222,144100,470323260,7200,7200,7200,7200,0
20231222,144000,470323260,7200,7200,7200,7200,2
20231222,143900,470308860,7220,7180,7220,7180,54
20231222,143800,469919300,7230,7230,7230,7230,4
20231222,143700,469890380,7230,7210,7230,7180,804
20231222,143600,464086480,7210,7150,7210,7150,1420
20231222,143500,453872320,7140,7140,7140,7140,0
20231222,143400,453872320,7140,7140,7140,7140,179
20231222,143300,452594260,7140,7140,7140,7140,0
20231222,143200,452594260,7140,7140,7140,7140,0
20231222,143100,452594260,7140,7140,7140,7140,71
20231222,143000,452087320,7140,7140,7140,7140,401
20231222,142900,449224180,7150,7150,7150,7150,5
20231222,142800,449188430,7150,7150,7150,7150,7
20231222,142700,449138380,7150,7150,7150,7150,15
20231222,142600,449031130,7150,7150,7150,7150,130
20231222,142500,448101630,7150,7150,7150,7150,1799
20231222,142400,435238780,7160,7160,7160,7160,106
20231222,142300,434479820,7160,7160,7160,7160,300
20231222,142200,432331820,7160,7160,7160,7160,0
20231222,142100,432331820,7160,7160,7160,7160,1
20231222,142000,432324660,7170,7160,7170,7160,4
20231222,141900,432296010,7160,7160,7160,7160,0
20231222,141800,432296010,7160,7160,7160,7160,100
20231222,141700,431580010,7160,7180,7180,7160,2820
20231222,141600,411363640,7180,7180,7180,7180,0
20231222,141500,411363640,7180,7180,7180,7180,0
20231222,141400,411363640,7180,7180,7180,7180,0
20231222,141300,411363640,7180,7180,7180,7180,0
20231222,141200,411363640,7180,7180,7180,7180,1
20231222,141100,411356460,7180,7180,7180,7180,0
20231222,141000,411356460,7180,7180,7180,7180,0
20231222,140900,411356460,7180,7180,7180,7180,13
20231222,140800,411263120,7170,7170,7170,7170,20
20231222,140700,411119720,7170,7180,7180,7170,477
20231222,140600,407694870,7190,7190,7190,7190,0
20231222,140500,407694870,7190,7180,7190,7180,41
20231222,140400,407400480,7180,7180,7180,7180,0
20231222,140300,407400480,7180,7190,7190,7180,25
20231222,140200,407220930,7180,7180,7180,7180,0
20231222,140100,407220930,7180,7180,7180,7180,50
20231222,140000,406861930,7180,7180,7180,7180,0
20231222,135900,406861930,7180,7180,7180,7180,0
20231222,135800,406861930,7180,7180,7180,7180,7
20231222,135700,406811670,7180,7180,7180,7180,9
20231222,135600,406747050,7180,7180,7180,7180,1
20231222,135500,406739870,7180,7180,7180,7180,0
20231222,135400,406739870,7180,7180,7180,7180,0
20231222,135300,406739870,7180,7180,7180,7180,0
20231222,135200,406739870,7180,7180,7180,7180,2
20231222,135100,406725510,7180,7180,7180,7180,58
20231222,135000,406309070,7180,7180,7180,7180,642
20231222,134900,401699510,7190,7190,7190,7190,11
20231222,134800,401620420,7190,7190,7190,7190,10
20231222,134700,401548520,7180,7180,7180,7180,0
20231222,134600,401548520,7180,7180,7180,7180,1
20231222,134500,401541340,7180,7180,7180,7180,0
20231222,134400,401541340,7180,7200,7200,7180,60
20231222,134300,401110340,7200,7200,7200,7200,55
20231222,134200,400714340,7200,7200,7200,7200,0
20231222,134100,400714340,7200,7200,7200,7200,0
20231222,134000,400714340,7200,7200,7200,7200,5
20231222,133900,400678340,7200,7200,7200,7200,10
20231222,133800,400606340,7200,7200,7200,7200,0
20231222,133700,400606340,7200,7200,7200,7200,0
20231222,133600,400606340,7200,7200,7200,7200,10
20231222,133500,400534340,7200,7200,7200,7200,13
20231222,133400,400440740,7170,7170,7170,7170,0
20231222,133300,400440740,7170,7180,7180,7170,500
20231222,133200,396854250,7200,7200,7200,7200,0
20231222,133100,396854250,7200,7200,7200,7200,0
20231222,133000,396854250,7200,7200,7200,7200,0
20231222,132900,396854250,7200,7180,7200,7180,150
20231222,132800,395776550,7180,7180,7180,7180,0
20231222,132700,395776550,7180,7180,7180,7180,3
20231222,132600,395755010,7180,7180,7180,7180,400
20231222,132500,392883010,7180,7180,7180,7180,5
20231222,132400,392847110,7200,7200,7200,7200,0
20231222,132300,392847110,7200,7200,7200,7200,0
20231222,132200,392847110,7200,7200,7200,7200,0
20231222,132100,392847110,7200,7200,7200,7200,0
20231222,132000,392847110,7200,7200,7200,7200,0
20231222,131900,392847110,7200,7200,7200,7200,0
20231222,131800,392847110,7200,7200,7200,7200,540
20231222,131700,388959110,7200,7200,7200,7200,5
20231222,131600,388923110,7200,7190,7200,7190,30
20231222,131500,388707340,7190,7190,7190,7190,41
20231222,131400,388412550,7190,7190,7190,7190,100
20231222,131300,387693550,7190,7180,7190,7180,542
20231222,131200,383800290,7180,7190,7190,7180,92
20231222,131100,383139700,7190,7180,7190,7180,711
20231222,131000,378033720,7180,7180,7180,7180,0
20231222,130900,378033720,7180,7180,7180,7180,110
20231222,130800,377243920,7190,7190,7190,7190,1234
20231222,130700,368371460,7200,7200,7200,7200,50
20231222,130600,368011460,7200,7200,7200,7200,14
20231222,130500,367910660,7200,7200,7200,7200,50
20231222,130400,367550660,7200,7200,7200,7200,0
20231222,130300,367550660,7200,7200,7200,7200,0
20231222,130200,367550660,7200,7200,7200,7200,0
20231222,130100,367550660,7200,7200,7200,7200,0
20231222,130000,367550660,7200,7200,7200,7200,0
20231222,125900,367550660,7200,7200,7200,7200,0
20231222,125800,367550660,7200,7200,7200,7200,0
20231222,125700,367550660,7200,7200,7200,7200,66
20231222,125600,367075460,7200,7200,7200,7200,0
20231222,125500,367075460,7200,7200,7200,7200,0
20231222,125400,367075460,7200,7200,7200,7200,7
20231222,125300,367025060,7210,7210,7210,7210,30
20231222,125200,366808760,7200,7200,7200,7200,0
20231222,125100,366808760,7200,7200,7200,7200,4
20231222,125000,366779960,7210,7210,7210,7210,0
20231222,124900,366779960,7210,7210,7210,7210,0
20231222,124800,366779960,7210,7210,7210,7210,0
20231222,124700,366779960,7210,7210,7210,7210,7
20231222,124600,366729490,7210,7210,7210,7210,0
20231222,124500,366729490,7210,7210,7210,7210,1
20231222,124400,366722280,7200,7200,7200,7200,0
20231222,124300,366722280,7200,7210,7210,7200,383
20231222,124200,363964670,7210,7200,7210,7200,87
20231222,124100,363337440,7200,7200,7200,7200,0
20231222,124000,363337440,7200,7200,7200,7200,4
20231222,123900,363308640,7200,7200,7200,7200,205
20231222,123800,361832640,7200,7200,7200,7200,1117
20231222,123700,353790240,7210,7210,7210,7210,0
20231222,123600,353790240,7210,7210,7210,7210,10
20231222,123500,353718140,7210,7210,7210,7210,0
20231222,123400,353718140,7210,7210,7210,7210,0
20231222,123300,353718140,7210,7210,7210,7210,0
20231222,123200,353718140,7210,7210,7210,7210,50
20231222,123100,353357640,7200,7200,7200,7200,5
20231222,123000,353321640,7210,7210,7210,7210,100
20231222,122900,352600640,7200,7200,7200,7200,0
20231222,122800,352600640,7200,7200,7200,7200,0
20231222,122700,352600640,7200,7200,7200,7200,50
20231222,122600,352240640,7200,7200,7200,7200,50
20231222,122500,351880640,7200,7200,7200,7200,225
20231222,122400,350260640,7210,7210,7210,7210,0
20231222,122300,350260640,7210,7210,7210,7210,4
20231222,122200,350231800,7200,7200,7200,7200,0
20231222,122100,350231800,7200,7200,7200,7200,0
20231222,122000,350231800,7200,7200,7200,7200,0
20231222,121900,350231800,7200,7200,7200,7200,10
20231222,121800,350159800,7220,7220,7220,7220,44
20231222,121700,349842120,7200,7210,7210,7200,333
20231222,121600,347444490,7220,7220,7220,7220,0
20231222,121500,347444490,7220,7210,7220,7210,644
20231222,121400,342801240,7200,7200,7200,7200,0
20231222,121300,342801240,7200,7200,7200,7200,4
20231222,121200,342772440,7200,7200,7200,7200,0
20231222,121100,342772440,7200,7200,7200,7200,1
20231222,121000,342765240,7200,7200,7200,7200,0
20231222,120900,342765240,7200,7200,7200,7200,8
20231222,120800,342707640,7210,7210,7210,7210,0
20231222,120700,342707640,7210,7210,7210,7210,25
20231222,120600,342527390,7210,7210,7210,7210,0
20231222,120500,342527390,7210,7210,7210,7210,2
20231222,120400,342512970,7210,7210,7210,7210,4
20231222,120300,342484130,7200,7200,7200,7200,0
20231222,120200,342484130,7200,7200,7200,7200,185
20231222,120100,341152130,7210,7210,7210,7210,160
20231222,120000,339998530,7200,7200,7200,7200,74
20231222,115900,339465730,7200,7200,7200,7200,0
20231222,115800,339465730,7200,7200,7200,7200,0
20231222,115700,339465730,7200,7200,7200,7200,0
20231222,115600,339465730,7200,7200,7200,7200,0
20231222,115500,339465730,7200,7190,7200,7190,21
20231222,115400,339314540,7190,7190,7190,7190,0
20231222,115300,339314540,7190,7200,7200,7190,105
20231222,115200,338558570,7200,7200,7200,7200,0
20231222,115100,338558570,7200,7200,7200,7200,17
20231222,115000,338436170,7200,7200,7200,7200,22
20231222,114900,338277770,7200,7200,7200,7200,15
20231222,114800,338169770,7200,7200,7200,7200,15
20231222,114700,338061770,7210,7210,7210,7210,0
20231222,114600,338061770,7210,7190,7210,7190,110
20231222,114500,337270670,7200,7200,7200,7200,0
20231222,114400,337270670,7200,7210,7210,7200,27
20231222,114300,337076070,7200,7200,7200,7200,2
20231222,114200,337061670,7210,7210,7210,7210,0
20231222,114100,337061670,7210,7210,7210,7210,41
20231222,114000,336766060,7210,7210,7210,7210,100
20231222,113900,336045060,7210,7210,7210,7210,0
20231222,113800,336045060,7210,7210,7210,7210,0
20231222,113700,336045060,7210,7210,7210,7210,30
20231222,113600,335828760,7190,7200,7200,7190,600
20231222,113500,331512150,7200,7200,7200,7200,0
20231222,113400,331512150,7200,7200,7200,7200,181
20231222,113300,330208950,7200,7200,7200,7200,0
20231222,113200,330208950,7200,7200,7200,7200,30
20231222,113100,329992950,7200,7200,7200,7200,0
20231222,113000,329992950,7200,7200,7200,7200,0
20231222,112900,329992950,7200,7200,7200,7200,30
20231222,112800,329776950,7200,7200,7200,7200,0
20231222,112700,329776950,7200,7200,7200,7200,811
20231222,112600,323937750,7200,7200,7200,7200,6
20231222,112500,323894550,7190,7190,7190,7190,450
20231222,112400,320659050,7190,7190,7190,7190,0
20231222,112300,320659050,7190,7190,7190,7190,401
20231222,112200,317775860,7190,7190,7190,7190,201
20231222,112100,316330670,7200,7200,7200,7200,0
20231222,112000,316330670,7200,7200,7200,7200,0
20231222,111900,316330670,7200,7200,7200,7200,30
20231222,111800,316114670,7190,7190,7190,7190,13
20231222,111700,316021200,7200,7200,7200,7200,0
20231222,111600,316021200,7200,7200,7200,7200,1
20231222,111500,316014000,7200,7200,7200,7200,0
20231222,111400,316014000,7200,7200,7200,7200,0
20231222,111300,316014000,7200,7200,7200,7200,150
20231222,111200,314934000,7200,7200,7200,7200,0
20231222,111100,314934000,7200,7200,7200,7200,20
20231222,111000,314790000,7180,7180,7180,7180,0
20231222,110900,314790000,7180,7180,7180,7180,0
20231222,110800,314790000,7180,7180,7180,7180,0
20231222,110700,314790000,7180,7180,7180,7180,0
20231222,110600,314790000,7180,7190,7190,7180,900
20231222,110500,308327940,7180,7180,7180,7180,0
20231222,110400,308327940,7180,7180,7180,7180,0
20231222,110300,308327940,7180,7180,7180,7180,14
20231222,110200,308227420,7180,7180,7180,7180,0
20231222,110100,308227420,7180,7190,7190,7180,150
20231222,110000,307150220,7180,7180,7180,7180,0
20231222,105900,307150220,7180,7180,7180,7180,0
20231222,105800,307150220,7180,7180,7180,7180,450
20231222,105700,303919220,7180,7180,7180,7180,0
20231222,105600,303919220,7180,7180,7180,7180,0
20231222,105500,303919220,7180,7180,7180,7180,2163
20231222,105400,288388880,7180,7180,7180,7180,267
20231222,105300,286471820,7180,7180,7180,7180,237
20231222,105200,284770160,7180,7170,7180,7170,321
20231222,105100,282465880,7170,7170,7170,7170,0
20231222,105000,282465880,7170,7170,7170,7170,0
20231222,104900,282465880,7170,7170,7170,7170,0
20231222,104800,282465880,7170,7170,7170,7170,85
20231222,104700,281856430,7180,7180,7180,7180,557
20231222,104600,277857170,7180,7180,7180,7180,0
20231222,104500,277857170,7180,7180,7180,7180,143
20231222,104400,276830430,7170,7190,7190,7170,1005
20231222,104300,269621900,7190,7190,7190,7190,3425
20231222,104200,244996150,7190,7190,7190,7190,0
20231222,104100,244996150,7190,7190,7190,7190,0
20231222,104000,244996150,7190,7190,7190,7190,281
20231222,103900,242975760,7200,7200,7200,7200,0
20231222,103800,242975760,7200,7200,7200,7200,261
20231222,103700,241096560,7200,7200,7200,7200,0
20231222,103600,241096560,7200,7200,7200,7200,0
20231222,103500,241096560,7200,7200,7200,7200,0
20231222,103400,241096560,7200,7210,7210,7200,1658
20231222,103300,229155260,7210,7210,7210,7210,130
20231222,103200,228217960,7220,7220,7220,7220,19
20231222,103100,228080780,7220,7220,7220,7220,20
20231222,103000,227936380,7220,7220,7220,7220,0
20231222,102900,227936380,7220,7210,7220,7210,2036
20231222,102800,213256670,7220,7220,7220,7220,18
20231222,102700,213126710,7220,7220,7220,7220,9
20231222,102600,213061730,7220,7220,7220,7220,100
20231222,102500,212339730,7220,7210,7220,7210,301
20231222,102400,210166820,7210,7210,7210,7210,22
20231222,102300,210008200,7210,7210,7210,7210,270
20231222,102200,208061500,7210,7190,7210,7190,4272
20231222,102100,177302360,7200,7200,7200,7200,25
20231222,102000,177122360,7200,7180,7200,7170,3074
20231222,101900,155052320,7180,7180,7180,7180,0
20231222,101800,155052320,7180,7190,7190,7180,8
20231222,101700,154994870,7180,7180,7180,7180,0
20231222,101600,154994870,7180,7180,7180,7180,0
20231222,101500,154994870,7180,7180,7180,7170,63
20231222,101400,154542560,7180,7180,7180,7170,905
20231222,101300,148044690,7180,7190,7190,7180,2
20231222,101200,148030320,7180,7180,7180,7180,0
20231222,101100,148030320,7180,7180,7180,7180,501
20231222,101000,144433140,7190,7190,7190,7190,24
20231222,100900,144260580,7190,7190,7190,7190,50
20231222,100800,143901080,7190,7190,7190,7190,0
20231222,100700,143901080,7190,7190,7190,7190,184
20231222,100600,142578120,7190,7190,7190,7190,200
20231222,100500,141140120,7180,7180,7180,7180,400
20231222,100400,138268120,7190,7190,7190,7190,1
20231222,100300,138260930,7170,7170,7170,7170,16
20231222,100200,138146210,7170,7180,7180,7170,344
20231222,100100,135679430,7180,7190,7190,7180,9
20231222,100000,135614800,7190,7190,7190,7180,12
20231222,095900,135528560,7190,7180,7190,7170,2010
20231222,095800,121106740,7180,7180,7180,7180,745
20231222,095700,115757640,7190,7190,7190,7190,0
20231222,095600,115757640,7190,7190,7190,7190,1
20231222,095500,115750450,7180,7190,7190,7180,39
20231222,095400,115470390,7190,7190,7190,7190,0
20231222,095300,115470390,7190,7190,7190,7190,824
20231222,095200,109545830,7190,7190,7190,7190,0
20231222,095100,109545830,7190,7190,7190,7190,178
20231222,095000,108266010,7200,7200,7200,7190,400
20231222,094900,105386440,7200,7200,7200,7200,1
20231222,094800,105379240,7200,7200,7200,7200,1
20231222,094700,105372040,7200,7200,7200,7200,0
20231222,094600,105372040,7200,7180,7200,7180,137
20231222,094500,104388240,7180,7180,7180,7180,0
20231222,094400,104388240,7180,7180,7180,7180,0
20231222,094300,104388240,7180,7190,7190,7180,340
20231222,094200,101943710,7210,7210,7210,7210,99
20231222,094100,101229920,7220,7220,7220,7220,0
20231222,094000,101229920,7220,7220,7220,7220,3
20231222,093900,101208260,7220,7220,7220,7220,1
20231222,093800,101201040,7220,7220,7220,7220,7
20231222,093700,101150500,7190,7190,7190,7190,300
20231222,093600,98993500,7200,7200,7200,7200,0
20231222,093500,98993500,7200,7200,7200,7200,211
20231222,093400,97474300,7190,7190,7190,7190,0
20231222,093300,97474300,7190,7190,7190,7190,213
20231222,093200,95942830,7230,7230,7230,7230,6
20231222,093100,95899450,7230,7220,7230,7220,18
20231222,093000,95769380,7220,7220,7220,7220,1008
20231222,092900,88491620,7220,7220,7220,7220,3
20231222,092800,88469960,7190,7190,7190,7190,40
20231222,092700,88182360,7190,7230,7230,7190,2
20231222,092600,88167940,7230,7200,7230,7200,73
20231222,092500,87640180,7180,7180,7180,7180,0
20231222,092400,87640180,7180,7200,7230,7180,5
20231222,092300,87604170,7170,7180,7180,7170,300
20231222,092200,85451370,7170,7200,7200,7170,331
20231222,092100,83072070,7200,7170,7200,7170,7
20231222,092000,83021850,7170,7170,7170,7170,1244
20231222,091900,74102370,7170,7170,7170,7170,407
20231222,091800,71184180,7200,7200,7200,7200,0
20231222,091700,71184180,7200,7200,7200,7200,0
20231222,091600,71184180,7200,7170,7200,7170,116
20231222,091500,70352400,7170,7190,7190,7170,1392
20231222,091400,60365540,7190,7200,7200,7190,569
20231222,091300,56274350,7230,7210,7230,7200,314
20231222,091200,54013420,7200,7200,7210,7200,570
20231222,091100,49909370,7200,7200,7200,7200,612
20231222,091000,45502970,7200,7200,7200,7200,0
20231222,090900,45502970,7200,7240,7240,7200,6
20231222,090800,45459730,7190,7200,7200,7190,427
20231222,090700,42388300,7250,7250,7250,7250,30
20231222,090600,42170800,7250,7240,7250,7240,103
20231222,090500,41424570,7240,7200,7240,7190,688
20231222,090400,36476160,7200,7200,7210,7200,313
20231222,090300,34222360,7200,7230,7230,7200,3767
20231222,090200,7079960,7220,7250,7250,7220,291
20231222,090100,4976240,7250,7220,7250,7220,134
20231222,090000,4005280,7260,7200,7260,7200,555