KissMeData/032190/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,191200,1273691090,12080,12080,12080,12080,3996
20231206,191100,1273691090,12080,12080,12080,12080,0
20231206,191000,1273691090,12080,12080,12080,12080,0
20231206,190900,1273691090,12080,12080,12080,12080,0
20231206,190800,1273691090,12080,12080,12080,12080,0
20231206,190700,1273691090,12080,12080,12080,12080,0
20231206,190600,1273691090,12080,12080,12080,12080,0
20231206,190500,1273691090,12080,12080,12080,12080,0
20231206,190400,1273691090,12080,12080,12080,12080,0
20231206,190300,1273691090,12080,12080,12080,12080,0
20231206,190200,1273691090,12080,12080,12080,12080,0
20231206,190100,1273691090,12080,12080,12080,12080,0
20231206,190000,1273691090,12080,12080,12080,12080,0
20231206,185900,1273691090,12080,12080,12080,12080,0
20231206,185800,1273691090,12080,12080,12080,12080,0
20231206,185700,1273691090,12080,12080,12080,12080,0
20231206,185600,1273691090,12080,12080,12080,12080,0
20231206,185500,1273691090,12080,12080,12080,12080,0
20231206,185400,1273691090,12080,12080,12080,12080,0
20231206,185300,1273691090,12080,12080,12080,12080,0
20231206,185200,1273691090,12080,12080,12080,12080,0
20231206,185100,1273691090,12080,12080,12080,12080,0
20231206,185000,1273691090,12080,12080,12080,12080,0
20231206,184900,1273691090,12080,12080,12080,12080,0
20231206,184800,1273691090,12080,12080,12080,12080,0
20231206,184700,1273691090,12080,12080,12080,12080,0
20231206,184600,1273691090,12080,12080,12080,12080,0
20231206,184500,1273691090,12080,12080,12080,12080,0
20231206,184400,1273691090,12080,12080,12080,12080,0
20231206,184300,1273691090,12080,12080,12080,12080,0
20231206,184200,1273691090,12080,12080,12080,12080,3996
20231206,184100,1273691090,12080,12080,12080,12080,0
20231206,184000,1273691090,12080,12080,12080,12080,0
20231206,183900,1273691090,12080,12080,12080,12080,0
20231206,183800,1273691090,12080,12080,12080,12080,0
20231206,183700,1273691090,12080,12080,12080,12080,0
20231206,183600,1273691090,12080,12080,12080,12080,0
20231206,183500,1273691090,12080,12080,12080,12080,0
20231206,183400,1273691090,12080,12080,12080,12080,0
20231206,183300,1273691090,12080,12080,12080,12080,0
20231206,183200,1273691090,12080,12080,12080,12080,0
20231206,183100,1273691090,12080,12080,12080,12080,0
20231206,183000,1273691090,12080,12080,12080,12080,0
20231206,182900,1273691090,12080,12080,12080,12080,0
20231206,182800,1273691090,12080,12080,12080,12080,0
20231206,182700,1273691090,12080,12080,12080,12080,0
20231206,182600,1273691090,12080,12080,12080,12080,0
20231206,182500,1273691090,12080,12080,12080,12080,0
20231206,182400,1273691090,12080,12080,12080,12080,0
20231206,182300,1273691090,12080,12080,12080,12080,0
20231206,182200,1273691090,12080,12080,12080,12080,0
20231206,182100,1273691090,12080,12080,12080,12080,0
20231206,182000,1273691090,12080,12080,12080,12080,0
20231206,181900,1273691090,12080,12080,12080,12080,0
20231206,181800,1273691090,12080,12080,12080,12080,0
20231206,181700,1273691090,12080,12080,12080,12080,0
20231206,181600,1273691090,12080,12080,12080,12080,0
20231206,181500,1273691090,12080,12080,12080,12080,0
20231206,181400,1273691090,12080,12080,12080,12080,0
20231206,181300,1273691090,12080,12080,12080,12080,0
20231206,181200,1273691090,12080,12080,12080,12080,3996
20231206,181100,1273691090,12080,12080,12080,12080,0
20231206,181000,1273691090,12080,12080,12080,12080,0
20231206,180900,1273691090,12080,12080,12080,12080,0
20231206,180800,1273691090,12080,12080,12080,12080,0
20231206,180700,1273691090,12080,12080,12080,12080,0
20231206,180600,1273691090,12080,12080,12080,12080,0
20231206,180500,1273691090,12080,12080,12080,12080,0
20231206,180400,1273691090,12080,12080,12080,12080,0
20231206,180300,1273691090,12080,12080,12080,12080,0
20231206,180200,1273691090,12080,12080,12080,12080,0
20231206,180100,1273691090,12080,12080,12080,12080,0
20231206,180000,1273691090,12080,12080,12080,12080,0
20231206,175900,1273691090,12080,12080,12080,12080,0
20231206,175800,1273691090,12080,12080,12080,12080,0
20231206,175700,1273691090,12080,12080,12080,12080,0
20231206,175600,1273691090,12080,12080,12080,12080,0
20231206,175500,1273691090,12080,12080,12080,12080,0
20231206,175400,1273691090,12080,12080,12080,12080,0
20231206,175300,1273691090,12080,12080,12080,12080,0
20231206,175200,1273691090,12080,12080,12080,12080,0
20231206,175100,1273691090,12080,12080,12080,12080,0
20231206,175000,1273691090,12080,12080,12080,12080,0
20231206,174900,1273691090,12080,12080,12080,12080,0
20231206,174800,1273691090,12080,12080,12080,12080,0
20231206,174700,1273691090,12080,12080,12080,12080,0
20231206,174600,1273691090,12080,12080,12080,12080,0
20231206,174500,1273691090,12080,12080,12080,12080,0
20231206,174400,1273691090,12080,12080,12080,12080,0
20231206,174300,1273691090,12080,12080,12080,12080,0
20231206,174200,1273691090,12080,12080,12080,12080,3996
20231206,174100,1273691090,12080,12080,12080,12080,0
20231206,174000,1273691090,12080,12080,12080,12080,0
20231206,173900,1273691090,12080,12080,12080,12080,0
20231206,173800,1273691090,12080,12080,12080,12080,0
20231206,173700,1273691090,12080,12080,12080,12080,0
20231206,173600,1273691090,12080,12080,12080,12080,0
20231206,173500,1273691090,12080,12080,12080,12080,0
20231206,173400,1273691090,12080,12080,12080,12080,0
20231206,173300,1273691090,12080,12080,12080,12080,0
20231206,173200,1273691090,12080,12080,12080,12080,0
20231206,173100,1273691090,12080,12080,12080,12080,0
20231206,173000,1273691090,12080,12080,12080,12080,0
20231206,172900,1273691090,12080,12080,12080,12080,0
20231206,172800,1273691090,12080,12080,12080,12080,0
20231206,172700,1273691090,12080,12080,12080,12080,0
20231206,172600,1273691090,12080,12080,12080,12080,0
20231206,172500,1273691090,12080,12080,12080,12080,0
20231206,172400,1273691090,12080,12080,12080,12080,0
20231206,172300,1273691090,12080,12080,12080,12080,0
20231206,172200,1273691090,12080,12080,12080,12080,0
20231206,172100,1273691090,12080,12080,12080,12080,0
20231206,172000,1273691090,12080,12080,12080,12080,0
20231206,171900,1273691090,12080,12080,12080,12080,0
20231206,171800,1273691090,12080,12080,12080,12080,0
20231206,171700,1273691090,12080,12080,12080,12080,0
20231206,171600,1273691090,12080,12080,12080,12080,0
20231206,171500,1273691090,12080,12080,12080,12080,0
20231206,171400,1273691090,12080,12080,12080,12080,0
20231206,171300,1273691090,12080,12080,12080,12080,0
20231206,171200,1273691090,12080,12080,12080,12080,3996
20231206,171100,1273691090,12080,12080,12080,12080,0
20231206,171000,1273691090,12080,12080,12080,12080,0
20231206,170900,1273691090,12080,12080,12080,12080,0
20231206,170800,1273691090,12080,12080,12080,12080,0
20231206,170700,1273691090,12080,12080,12080,12080,0
20231206,170600,1273691090,12080,12080,12080,12080,0
20231206,170500,1273691090,12080,12080,12080,12080,0
20231206,170400,1273691090,12080,12080,12080,12080,0
20231206,170300,1273691090,12080,12080,12080,12080,0
20231206,170200,1273691090,12080,12080,12080,12080,0
20231206,170100,1273691090,12080,12080,12080,12080,0
20231206,170000,1273691090,12080,12080,12080,12080,0
20231206,165900,1273691090,12080,12080,12080,12080,0
20231206,165800,1273691090,12080,12080,12080,12080,0
20231206,165700,1273691090,12080,12080,12080,12080,0
20231206,165600,1273691090,12080,12080,12080,12080,0
20231206,165500,1273691090,12080,12080,12080,12080,0
20231206,165400,1273691090,12080,12080,12080,12080,0
20231206,165300,1273691090,12080,12080,12080,12080,0
20231206,165200,1273691090,12080,12080,12080,12080,0
20231206,165100,1273691090,12080,12080,12080,12080,0
20231206,165000,1273691090,12080,12080,12080,12080,0
20231206,164900,1273691090,12080,12080,12080,12080,0
20231206,164800,1273691090,12080,12080,12080,12080,0
20231206,164700,1273691090,12080,12080,12080,12080,0
20231206,164600,1273691090,12080,12080,12080,12080,0
20231206,164500,1273691090,12080,12080,12080,12080,0
20231206,164400,1273691090,12080,12080,12080,12080,0
20231206,164300,1273691090,12080,12080,12080,12080,0
20231206,164200,1273691090,12080,12080,12080,12080,3996
20231206,164100,1273691090,12080,12080,12080,12080,0
20231206,164000,1273691090,12080,12080,12080,12080,0
20231206,163900,1273691090,12080,12080,12080,12080,0
20231206,163800,1273691090,12080,12080,12080,12080,0
20231206,163700,1273691090,12080,12080,12080,12080,0
20231206,163600,1273691090,12080,12080,12080,12080,0
20231206,163500,1273691090,12080,12080,12080,12080,0
20231206,163400,1273691090,12080,12080,12080,12080,0
20231206,163300,1273691090,12080,12080,12080,12080,0
20231206,163200,1273691090,12080,12080,12080,12080,0
20231206,163100,1273691090,12080,12080,12080,12080,0
20231206,163000,1273691090,12080,12080,12080,12080,0
20231206,162900,1273691090,12080,12080,12080,12080,0
20231206,162800,1273691090,12080,12080,12080,12080,0
20231206,162700,1273691090,12080,12080,12080,12080,0
20231206,162600,1273691090,12080,12080,12080,12080,0
20231206,162500,1273691090,12080,12080,12080,12080,0
20231206,162400,1273691090,12080,12080,12080,12080,0
20231206,162300,1273691090,12080,12080,12080,12080,0
20231206,162200,1273691090,12080,12080,12080,12080,0
20231206,162100,1273691090,12080,12080,12080,12080,0
20231206,162000,1273691090,12080,12080,12080,12080,0
20231206,161900,1273691090,12080,12080,12080,12080,0
20231206,161800,1273691090,12080,12080,12080,12080,0
20231206,161700,1273691090,12080,12080,12080,12080,0
20231206,161600,1273691090,12080,12080,12080,12080,0
20231206,161500,1273691090,12080,12080,12080,12080,0
20231206,161400,1273691090,12080,12080,12080,12080,0
20231206,161300,1273691090,12080,12080,12080,12080,0
20231206,161200,1273691090,12080,12080,12080,12080,3996
20231206,161100,1273691090,12080,12080,12080,12080,0
20231206,161000,1273691090,12080,12080,12080,12080,0
20231206,160900,1273691090,12080,12080,12080,12080,0
20231206,160800,1273691090,12080,12080,12080,12080,0
20231206,160700,1273691090,12080,12080,12080,12080,0
20231206,160600,1273691090,12080,12080,12080,12080,0
20231206,160500,1273691090,12080,12080,12080,12080,0
20231206,160400,1273691090,12080,12080,12080,12080,0
20231206,160300,1273691090,12080,12080,12080,12080,0
20231206,160200,1273691090,12080,12080,12080,12080,0
20231206,160100,1273691090,12080,12080,12080,12080,0
20231206,160000,1273691090,12080,12080,12080,12080,0
20231206,155900,1273691090,12080,12080,12080,12080,0
20231206,155800,1273691090,12080,12080,12080,12080,0
20231206,155700,1273691090,12080,12080,12080,12080,0
20231206,155600,1273691090,12080,12080,12080,12080,0
20231206,155500,1273691090,12080,12080,12080,12080,0
20231206,155400,1273691090,12080,12080,12080,12080,0
20231206,155300,1273691090,12080,12080,12080,12080,0
20231206,155200,1273691090,12080,12080,12080,12080,0
20231206,155100,1273691090,12080,12080,12080,12080,0
20231206,155000,1273691090,12080,12080,12080,12080,0
20231206,154900,1273691090,12080,12080,12080,12080,0
20231206,154800,1273691090,12080,12080,12080,12080,0
20231206,154700,1273691090,12080,12080,12080,12080,0
20231206,154600,1273691090,12080,12080,12080,12080,0
20231206,154500,1273691090,12080,12080,12080,12080,0
20231206,154400,1273691090,12080,12080,12080,12080,0
20231206,154300,1273691090,12080,12080,12080,12080,0
20231206,154200,1273691090,12080,12080,12080,12080,3996
20231206,154100,1273691090,12080,12080,12080,12080,0
20231206,154000,1273691090,12080,12080,12080,12080,0
20231206,153900,1273691090,12080,12080,12080,12080,0
20231206,153800,1273691090,12080,12080,12080,12080,0
20231206,153700,1273691090,12080,12080,12080,12080,0
20231206,153600,1273691090,12080,12080,12080,12080,0
20231206,153500,1273691090,12080,12080,12080,12080,0
20231206,153400,1273691090,12080,12080,12080,12080,0
20231206,153300,1273691090,12080,12080,12080,12080,0
20231206,153200,1273691090,12080,12080,12080,12080,0
20231206,153100,1273691090,12080,12080,12080,12080,0
20231206,153000,1273691090,12080,12080,12080,12080,3996
20231206,152900,1225419410,12100,12100,12100,12100,0
20231206,152800,1225419410,12100,12100,12100,12100,0
20231206,152700,1225419410,12100,12100,12100,12100,0
20231206,152600,1225419410,12100,12100,12100,12100,0
20231206,152500,1225419410,12100,12100,12100,12100,0
20231206,152400,1225419410,12100,12100,12100,12100,0
20231206,152300,1225419410,12100,12100,12100,12100,0
20231206,152200,1225419410,12100,12100,12100,12100,0
20231206,152100,1225419410,12100,12100,12100,12100,0
20231206,152000,1225419410,12100,12100,12100,12100,0
20231206,151900,1225419410,12100,12100,12100,12090,88
20231206,151800,1224355090,12100,12110,12110,12100,176
20231206,151700,1222225240,12110,12110,12110,12080,244
20231206,151600,1219275350,12110,12120,12120,12110,103
20231206,151500,1218027960,12120,12120,12120,12110,103
20231206,151400,1216780350,12120,12080,12120,12080,5779
20231206,151300,1146914650,12080,12120,12120,12070,8202
20231206,151200,1047760220,12120,12130,12130,12120,133
20231206,151100,1046147760,12130,12110,12130,12110,435
20231206,151000,1040873210,12130,12110,12130,12110,142
20231206,150900,1039151450,12110,12140,12140,12110,353
20231206,150800,1034871780,12140,12160,12160,12140,203
20231206,150700,1032404730,12160,12160,12160,12160,49
20231206,150600,1031808890,12170,12170,12170,12170,0
20231206,150500,1031808890,12170,12170,12170,12170,1
20231206,150400,1031796720,12160,12140,12160,12140,632
20231206,150300,1024115740,12140,12140,12140,12140,47
20231206,150200,1023545160,12150,12150,12150,12150,109
20231206,150100,1022220810,12140,12140,12140,12140,0
20231206,150000,1022220810,12140,12120,12140,12120,5811
20231206,145900,951788090,12110,12160,12160,12090,6897
20231206,145800,868313640,12130,12170,12170,12110,6892
20231206,145700,784655450,12170,12180,12180,12170,7
20231206,145600,784570210,12170,12170,12170,12170,48
20231206,145500,783986050,12150,12150,12150,12150,0
20231206,145400,783986050,12150,12170,12170,12150,74
20231206,145300,783085490,12170,12190,12190,12130,2763
20231206,145200,749453820,12190,12190,12190,12190,60
20231206,145100,748722420,12180,12190,12190,12180,227
20231206,145000,745955680,12180,12180,12180,12180,0
20231206,144900,745955680,12180,12170,12200,12170,1249
20231206,144800,730735540,12170,12170,12170,12170,7
20231206,144700,730650350,12170,12170,12170,12170,37
20231206,144600,730200060,12170,12170,12170,12170,0
20231206,144500,730200060,12170,12170,12170,12170,0
20231206,144400,730200060,12170,12170,12170,12170,28
20231206,144300,729859300,12150,12150,12150,12150,13
20231206,144200,729701350,12150,12160,12160,12150,200
20231206,144100,727269360,12160,12170,12170,12160,223
20231206,144000,724555460,12160,12160,12160,12160,0
20231206,143900,724555460,12160,12160,12160,12160,7
20231206,143800,724470340,12170,12170,12170,12170,0
20231206,143700,724470340,12170,12170,12170,12170,105
20231206,143600,723192490,12170,12170,12170,12170,10
20231206,143500,723070790,12170,12170,12170,12170,0
20231206,143400,723070790,12170,12170,12170,12170,0
20231206,143300,723070790,12170,12170,12170,12170,87
20231206,143200,722012000,12170,12170,12170,12170,8
20231206,143100,721914640,12160,12160,12160,12160,0
20231206,143000,721914640,12160,12160,12160,12160,0
20231206,142900,721914640,12160,12160,12160,12160,0
20231206,142800,721914640,12160,12160,12160,12160,0
20231206,142700,721914640,12160,12170,12180,12160,184
20231206,142600,719675230,12160,12160,12160,12160,13
20231206,142500,719517150,12150,12150,12150,12150,0
20231206,142400,719517150,12150,12150,12150,12150,4
20231206,142300,719468550,12160,12160,12160,12160,3
20231206,142200,719432070,12170,12160,12170,12160,35
20231206,142100,719006370,12170,12170,12170,12170,0
20231206,142000,719006370,12170,12160,12170,12160,6
20231206,141900,718933360,12150,12150,12150,12150,2
20231206,141800,718909060,12140,12140,12140,12140,1
20231206,141700,718896920,12160,12150,12160,12150,286
20231206,141600,715419320,12150,12150,12150,12150,12
20231206,141500,715273520,12150,12150,12150,12150,350
20231206,141400,711021020,12120,12120,12120,12120,0
20231206,141300,711021020,12120,12160,12160,12120,1094
20231206,141200,697754490,12160,12160,12160,12160,23
20231206,141100,697474810,12160,12160,12160,12160,65
20231206,141000,696684410,12150,12140,12160,12140,298
20231206,140900,693061610,12140,12150,12150,12140,271
20231206,140800,689769660,12140,12130,12140,12130,201
20231206,140700,687331520,12150,12150,12150,12150,65
20231206,140600,686541770,12150,12130,12160,12130,15
20231206,140500,686359750,12160,12140,12160,12140,21
20231206,140400,686104790,12160,12160,12160,12160,5
20231206,140300,686043990,12160,12160,12160,12160,1
20231206,140200,686031830,12160,12130,12160,12130,4
20231206,140100,685983280,12130,12160,12160,12130,83
20231206,140000,684975260,12160,12130,12170,12130,111
20231206,135900,683627590,12170,12170,12170,12170,21
20231206,135800,683372020,12140,12130,12170,12120,515
20231206,135700,677122590,12130,12160,12160,12130,110
20231206,135600,675787450,12130,12140,12140,12130,172
20231206,135500,673700840,12140,12120,12140,12120,171
20231206,135400,671627620,12110,12160,12160,12110,6711
20231206,135300,590102300,12160,12160,12160,12160,591
20231206,135200,582915740,12180,12170,12180,12170,205
20231206,135100,580420620,12180,12180,12180,12170,796
20231206,135000,570730140,12180,12180,12180,12180,0
20231206,134900,570730140,12180,12180,12180,12180,82
20231206,134800,569731380,12180,12180,12180,12180,59
20231206,134700,569012760,12180,12180,12180,12180,47
20231206,134600,568440300,12180,12180,12180,12180,371
20231206,134500,563921520,12180,12180,12180,12180,1585
20231206,134400,544616220,12170,12170,12170,12170,541
20231206,134300,538032250,12180,12180,12180,12180,0
20231206,134200,538032250,12180,12180,12180,12180,0
20231206,134100,538032250,12180,12170,12180,12170,805
20231206,134000,528228180,12170,12170,12170,12170,139
20231206,133900,526536550,12160,12170,12170,12150,408
20231206,133800,521575510,12150,12150,12150,12150,0
20231206,133700,521575510,12150,12150,12150,12150,0
20231206,133600,521575510,12150,12200,12200,12150,669
20231206,133500,513427200,12200,12190,12210,12190,5358
20231206,133400,448062510,12180,12180,12180,12180,389
20231206,133300,443324490,12150,12150,12150,12150,0
20231206,133200,443324490,12150,12150,12150,12150,54
20231206,133100,442668390,12180,12170,12180,12170,122
20231206,133000,441183640,12170,12160,12170,12160,108
20231206,132900,439869300,12160,12160,12160,12160,561
20231206,132800,433047540,12170,12170,12170,12170,257
20231206,132700,429919850,12180,12180,12180,12180,7
20231206,132600,429834590,12170,12170,12170,12170,0
20231206,132500,429834590,12170,12170,12170,12170,123
20231206,132400,428337680,12170,12170,12170,12170,0
20231206,132300,428337680,12170,12170,12170,12170,118
20231206,132200,426901620,12160,12160,12160,12160,0
20231206,132100,426901620,12160,12160,12160,12160,0
20231206,132000,426901620,12160,12160,12160,12160,12
20231206,131900,426755700,12180,12170,12180,12170,577
20231206,131800,419730910,12170,12160,12170,12160,359
20231206,131700,415361970,12160,12160,12160,12160,7
20231206,131600,415276850,12160,12160,12160,12160,46
20231206,131500,414717490,12160,12160,12160,12160,10
20231206,131400,414595890,12160,12160,12160,12160,0
20231206,131300,414595890,12160,12160,12160,12160,0
20231206,131200,414595890,12160,12160,12160,12160,0
20231206,131100,414595890,12160,12170,12170,12160,18
20231206,131000,414376900,12170,12170,12170,12170,0
20231206,130900,414376900,12170,12170,12170,12170,0
20231206,130800,414376900,12170,12170,12170,12170,20
20231206,130700,414133500,12160,12160,12160,12160,7
20231206,130600,414048380,12170,12170,12170,12170,0
20231206,130500,414048380,12170,12170,12170,12170,0
20231206,130400,414048380,12170,12170,12170,12170,0
20231206,130300,414048380,12170,12170,12170,12170,0
20231206,130200,414048380,12170,12170,12170,12170,0
20231206,130100,414048380,12170,12170,12170,12170,227
20231206,130000,411285790,12170,12170,12170,12170,0
20231206,125900,411285790,12170,12170,12170,12170,10
20231206,125800,411164090,12170,12170,12170,12170,0
20231206,125700,411164090,12170,12170,12170,12170,0
20231206,125600,411164090,12170,12170,12170,12170,15
20231206,125500,410981540,12170,12170,12170,12160,765
20231206,125400,401671500,12160,12160,12160,12160,0
20231206,125300,401671500,12160,12160,12160,12160,0
20231206,125200,401671500,12160,12160,12160,12160,120
20231206,125100,400212300,12150,12150,12150,12150,0
20231206,125000,400212300,12150,12160,12160,12150,78
20231206,124900,399263940,12170,12170,12170,12170,0
20231206,124800,399263940,12170,12150,12170,12150,920
20231206,124700,388078320,12150,12150,12150,12150,10
20231206,124600,387956820,12140,12150,12150,12140,295
20231206,124500,384375490,12160,12150,12160,12130,18
20231206,124400,384157010,12150,12150,12150,12150,0
20231206,124300,384157010,12150,12150,12150,12150,0
20231206,124200,384157010,12150,12150,12150,12150,15
20231206,124100,383974760,12150,12140,12150,12140,208
20231206,124000,381447640,12130,12130,12130,12130,0
20231206,123900,381447640,12130,12130,12130,12130,20
20231206,123800,381205040,12150,12150,12150,12150,0
20231206,123700,381205040,12150,12150,12150,12150,0
20231206,123600,381205040,12150,12150,12150,12150,92
20231206,123500,380087240,12160,12160,12160,12160,0
20231206,123400,380087240,12160,12160,12160,12160,0
20231206,123300,380087240,12160,12160,12160,12160,3
20231206,123200,380050760,12160,12160,12160,12160,240
20231206,123100,377132360,12160,12160,12160,12160,88
20231206,123000,376062280,12160,12160,12160,12160,26
20231206,122900,375746120,12160,12160,12160,12160,0
20231206,122800,375746120,12160,12160,12160,12160,1
20231206,122700,375733960,12160,12160,12160,12160,0
20231206,122600,375733960,12160,12160,12160,12160,0
20231206,122500,375733960,12160,12160,12160,12160,0
20231206,122400,375733960,12160,12150,12160,12150,51
20231206,122300,375113810,12150,12130,12150,12130,230
20231206,122200,372319410,12130,12140,12140,12130,151
20231206,122100,370486340,12140,12140,12140,12140,0
20231206,122000,370486340,12140,12140,12140,12140,260
20231206,121900,367329940,12120,12120,12120,12120,0
20231206,121800,367329940,12120,12120,12120,12120,0
20231206,121700,367329940,12120,12120,12120,12120,0
20231206,121600,367329940,12120,12120,12120,12120,5
20231206,121500,367269340,12120,12140,12140,12120,14
20231206,121400,367099640,12140,12140,12140,12140,0
20231206,121300,367099640,12140,12110,12140,12110,26
20231206,121200,366784480,12140,12140,12140,12140,10
20231206,121100,366663080,12110,12110,12110,12110,0
20231206,121000,366663080,12110,12110,12110,12110,1
20231206,120900,366650970,12140,12140,12140,12140,19
20231206,120800,366420310,12150,12150,12150,12150,0
20231206,120700,366420310,12150,12150,12150,12150,2
20231206,120600,366396010,12140,12140,12140,12140,8
20231206,120500,366298890,12150,12150,12150,12150,0
20231206,120400,366298890,12150,12150,12150,12150,0
20231206,120300,366298890,12150,12150,12150,12150,0
20231206,120200,366298890,12150,12140,12150,12140,19
20231206,120100,366068220,12150,12150,12150,12150,0
20231206,120000,366068220,12150,12150,12150,12150,0
20231206,115900,366068220,12150,12150,12150,12150,0
20231206,115800,366068220,12150,12120,12150,12120,793
20231206,115700,356433320,12120,12100,12130,12100,37
20231206,115600,355984610,12100,12120,12120,12100,822
20231206,115500,346032320,12130,12130,12130,12130,1
20231206,115400,346020190,12130,12130,12130,12130,0
20231206,115300,346020190,12130,12130,12130,12130,0
20231206,115200,346020190,12130,12120,12130,12120,116
20231206,115100,344613700,12120,12130,12130,12110,546
20231206,115000,337991630,12130,12130,12140,12130,679
20231206,114900,329749240,12130,12130,12130,12120,412
20231206,114800,324754090,12130,12130,12130,12130,88
20231206,114700,323686650,12140,12140,12140,12140,5
20231206,114600,323625950,12140,12140,12140,12140,701
20231206,114500,315115810,12150,12140,12150,12140,29
20231206,114400,314763740,12140,12140,12140,12140,27
20231206,114300,314435960,12140,12140,12140,12140,85
20231206,114200,313404060,12150,12150,12150,12150,1
20231206,114100,313391910,12150,12150,12150,12150,0
20231206,114000,313391910,12150,12150,12150,12150,1000
20231206,113900,301241910,12150,12150,12150,12150,0
20231206,113800,301241910,12150,12130,12150,12130,15
20231206,113700,301059820,12130,12130,12130,12130,523
20231206,113600,294715830,12140,12140,12140,12140,0
20231206,113500,294715830,12140,12140,12140,12140,0
20231206,113400,294715830,12140,12140,12140,12140,0
20231206,113300,294715830,12140,12140,12140,12140,0
20231206,113200,294715830,12140,12140,12140,12140,237
20231206,113100,291838650,12140,12140,12140,12140,3
20231206,113000,291802230,12140,12140,12140,12140,1
20231206,112900,291790090,12130,12130,12130,12130,0
20231206,112800,291790090,12130,12130,12130,12130,36
20231206,112700,291353410,12130,12130,12130,12130,29
20231206,112600,291001640,12130,12130,12130,12130,14
20231206,112500,290831820,12130,12120,12130,12100,346
20231206,112400,286638700,12120,12130,12130,12120,211
20231206,112300,284079640,12130,12130,12130,12130,0
20231206,112200,284079640,12130,12130,12130,12130,7
20231206,112100,283994730,12130,12130,12130,12130,0
20231206,112000,283994730,12130,12130,12130,12130,0
20231206,111900,283994730,12130,12130,12130,12130,0
20231206,111800,283994730,12130,12130,12130,12130,0
20231206,111700,283994730,12130,12130,12130,12130,57
20231206,111600,283303320,12130,12130,12130,12130,0
20231206,111500,283303320,12130,12130,12130,12130,33
20231206,111400,282903030,12130,12130,12130,12130,0
20231206,111300,282903030,12130,12130,12130,12130,0
20231206,111200,282903030,12130,12130,12130,12130,9
20231206,111100,282793860,12130,12120,12130,12120,19
20231206,111000,282563460,12140,12130,12140,12130,280
20231206,110900,279167050,12150,12150,12150,12150,4
20231206,110800,279118450,12150,12150,12150,12150,1
20231206,110700,279106300,12150,12150,12150,12150,0
20231206,110600,279106300,12150,12150,12150,12150,0
20231206,110500,279106300,12150,12150,12150,12150,123
20231206,110400,277611850,12150,12150,12150,12150,29
20231206,110300,277259500,12130,12140,12140,12130,33
20231206,110200,276859040,12140,12140,12140,12140,1
20231206,110100,276846900,12140,12130,12140,12130,134
20231206,110000,275220630,12140,12140,12140,12140,105
20231206,105900,273945930,12140,12140,12140,12140,9
20231206,105800,273836670,12140,12140,12140,12140,0
20231206,105700,273836670,12140,12150,12150,12140,16
20231206,105600,273642420,12150,12130,12150,12130,69
20231206,105500,272804920,12140,12140,12140,12140,100
20231206,105400,271590920,12130,12130,12130,12130,7
20231206,105300,271506010,12130,12130,12130,12130,0
20231206,105200,271506010,12130,12160,12160,12130,351
20231206,105100,267242440,12160,12150,12160,12150,135
20231206,105000,265602180,12150,12150,12150,12150,130
20231206,104900,264022680,12150,12150,12150,12150,0
20231206,104800,264022680,12150,12140,12150,12140,236
20231206,104700,261157580,12140,12140,12140,12140,101
20231206,104600,259931440,12140,12150,12150,12140,134
20231206,104500,258303380,12130,12140,12160,12130,790
20231206,104400,248707620,12130,12130,12130,12130,142
20231206,104300,246985160,12130,12130,12130,12130,175
20231206,104200,244862410,12140,12140,12140,12140,0
20231206,104100,244862410,12140,12140,12140,12140,5
20231206,104000,244801710,12150,12140,12150,12130,206
20231206,103900,242300870,12150,12150,12150,12150,55
20231206,103800,241632620,12150,12150,12150,12150,0
20231206,103700,241632620,12150,12150,12150,12150,0
20231206,103600,241632620,12150,12150,12150,12150,256
20231206,103500,238522220,12150,12120,12150,12120,1432
20231206,103400,221145340,12120,12120,12120,12120,10
20231206,103300,221024140,12120,12120,12120,12120,2
20231206,103200,220999900,12120,12120,12120,12120,0
20231206,103100,220999900,12120,12120,12120,12120,15
20231206,103000,220818100,12120,12120,12120,12120,12
20231206,102900,220672660,12090,12100,12100,12090,500
20231206,102800,214626940,12100,12100,12100,12100,47
20231206,102700,214058240,12120,12120,12120,12120,158
20231206,102600,212143280,12110,12100,12110,12100,61
20231206,102500,211404690,12100,12100,12100,12100,49
20231206,102400,210811790,12100,12100,12100,12100,7
20231206,102300,210727090,12110,12110,12110,12110,22
20231206,102200,210460670,12110,12110,12110,12090,998
20231206,102100,198392530,12100,12120,12120,12100,184
20231206,102000,196164300,12130,12120,12130,12120,7
20231206,101900,196079450,12130,12130,12130,12130,117
20231206,101800,194660240,12130,12130,12130,12130,3
20231206,101700,194623850,12120,12120,12120,12120,128
20231206,101600,193072490,12110,12110,12110,12110,0
20231206,101500,193072490,12110,12120,12130,12110,182
20231206,101400,190868260,12120,12120,12120,12120,154
20231206,101300,189001780,12120,12120,12120,12120,53
20231206,101200,188359420,12110,12090,12110,12090,354
20231206,101100,184072640,12100,12100,12100,12100,0
20231206,101000,184072640,12100,12100,12100,12100,45
20231206,100900,183528140,12090,12090,12090,12090,0
20231206,100800,183528140,12090,12080,12090,12080,180
20231206,100700,181352010,12080,12080,12080,12080,2
20231206,100600,181327850,12080,12080,12080,12080,0
20231206,100500,181327850,12080,12080,12080,12080,0
20231206,100400,181327850,12080,12090,12090,12070,979
20231206,100300,169505750,12080,12080,12080,12080,952
20231206,100200,158005590,12080,12080,12080,12070,258
20231206,100100,154889390,12070,12080,12080,12070,234
20231206,100000,152063010,12080,12070,12080,12070,124
20231206,095900,150565320,12070,12070,12070,12070,148
20231206,095800,148778960,12060,12080,12080,12060,1196
20231206,095700,134344780,12070,12080,12080,12070,1161
20231206,095600,120321160,12080,12090,12090,12080,165
20231206,095500,118326380,12090,12090,12090,12090,105
20231206,095400,117056930,12080,12090,12090,12080,532
20231206,095300,110629080,12080,12080,12080,12080,0
20231206,095200,110629080,12080,12080,12090,12080,785
20231206,095100,101145280,12080,12090,12090,12080,139
20231206,095000,99465440,12090,12090,12090,12090,9
20231206,094900,99356630,12080,12080,12080,12080,0
20231206,094800,99356630,12080,12080,12080,12080,0
20231206,094700,99356630,12080,12090,12090,12080,203
20231206,094600,96902780,12090,12100,12100,12090,555
20231206,094500,90187640,12090,12090,12090,12090,119
20231206,094400,88748930,12090,12100,12110,12090,37
20231206,094300,88301540,12090,12090,12090,12090,122
20231206,094200,86826560,12140,12140,12140,12140,0
20231206,094100,86826560,12140,12100,12140,12080,700
20231206,094000,78357450,12140,12140,12140,12140,20
20231206,093900,78114650,12150,12100,12150,12090,67
20231206,093800,77302360,12100,12090,12100,12090,103
20231206,093700,76056090,12080,12110,12130,12080,964
20231206,093600,64390520,12120,12100,12120,12100,64
20231206,093500,63615590,12100,12090,12100,12080,414
20231206,093400,58610440,12100,12090,12100,12090,315
20231206,093300,54801240,12100,12100,12100,12090,112
20231206,093200,53446050,12090,12090,12090,12090,126
20231206,093100,51922710,12090,12090,12090,12090,21
20231206,093000,51668820,12110,12110,12110,12110,176
20231206,092900,49537460,12110,12080,12110,12060,1484
20231206,092800,31608680,12100,12100,12100,12100,0
20231206,092700,31608680,12100,12100,12100,12100,1
20231206,092600,31596580,12080,12080,12080,12080,4
20231206,092500,31548260,12080,12090,12090,12080,121
20231206,092400,30085380,12090,12090,12090,12090,0
20231206,092300,30085380,12090,12090,12090,12090,28
20231206,092200,29746860,12090,12090,12090,12090,129
20231206,092100,28187250,12080,12090,12090,12080,36
20231206,092000,27752260,12080,12090,12090,12080,106
20231206,091900,26470780,12090,12090,12090,12090,2
20231206,091800,26446600,12080,12080,12080,12080,59
20231206,091700,25733880,12070,12080,12080,12070,90
20231206,091600,24647190,12080,12110,12110,12070,93
20231206,091500,23522540,12100,12100,12100,12100,113
20231206,091400,22155240,12090,12090,12090,12090,2
20231206,091300,22131060,12090,12100,12100,12060,268
20231206,091200,18897200,12080,12110,12110,12080,132
20231206,091100,17301030,12120,12120,12120,12120,1
20231206,091000,17288910,12120,12120,12120,12120,7
20231206,090900,17204070,12070,12070,12070,12070,28
20231206,090800,16866110,12110,12110,12110,12110,0
20231206,090700,16866110,12110,12080,12110,12050,505
20231206,090600,10777480,12050,12090,12090,12050,650
20231206,090500,2936400,12100,12090,12100,12090,32
20231206,090400,2549430,12080,12080,12090,12080,125
20231206,090300,1039410,12080,12090,12090,12080,81
20231206,090200,60530,12090,12130,12130,12090,4
20231206,090100,12090,12090,12090,12090,12090,0
20231206,090000,12090,12090,12090,12090,12090,1