KissMeData/002100/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,183600,1195473780,9930,9930,9930,9930,2437
20231214,183500,1195473780,9930,9930,9930,9930,0
20231214,183400,1195473780,9930,9930,9930,9930,0
20231214,183300,1195473780,9930,9930,9930,9930,0
20231214,183200,1195473780,9930,9930,9930,9930,0
20231214,183100,1195473780,9930,9930,9930,9930,0
20231214,183000,1195473780,9930,9930,9930,9930,0
20231214,182900,1195473780,9930,9930,9930,9930,0
20231214,182800,1195473780,9930,9930,9930,9930,0
20231214,182700,1195473780,9930,9930,9930,9930,0
20231214,182600,1195473780,9930,9930,9930,9930,0
20231214,182500,1195473780,9930,9930,9930,9930,0
20231214,182400,1195473780,9930,9930,9930,9930,0
20231214,182300,1195473780,9930,9930,9930,9930,0
20231214,182200,1195473780,9930,9930,9930,9930,0
20231214,182100,1195473780,9930,9930,9930,9930,0
20231214,182000,1195473780,9930,9930,9930,9930,0
20231214,181900,1195473780,9930,9930,9930,9930,0
20231214,181800,1195473780,9930,9930,9930,9930,0
20231214,181700,1195473780,9930,9930,9930,9930,0
20231214,181600,1195473780,9930,9930,9930,9930,0
20231214,181500,1195473780,9930,9930,9930,9930,0
20231214,181400,1195473780,9930,9930,9930,9930,0
20231214,181300,1195473780,9930,9930,9930,9930,0
20231214,181200,1195473780,9930,9930,9930,9930,0
20231214,181100,1195473780,9930,9930,9930,9930,0
20231214,181000,1195473780,9930,9930,9930,9930,0
20231214,180900,1195473780,9930,9930,9930,9930,0
20231214,180800,1195473780,9930,9930,9930,9930,0
20231214,180700,1195473780,9930,9930,9930,9930,0
20231214,180600,1195473780,9930,9930,9930,9930,2437
20231214,180500,1195473780,9930,9930,9930,9930,0
20231214,180400,1195473780,9930,9930,9930,9930,0
20231214,180300,1195473780,9930,9930,9930,9930,0
20231214,180200,1195473780,9930,9930,9930,9930,0
20231214,180100,1195473780,9930,9930,9930,9930,0
20231214,180000,1195473780,9930,9930,9930,9930,0
20231214,175900,1195473780,9930,9930,9930,9930,0
20231214,175800,1195473780,9930,9930,9930,9930,0
20231214,175700,1195473780,9930,9930,9930,9930,0
20231214,175600,1195473780,9930,9930,9930,9930,0
20231214,175500,1195473780,9930,9930,9930,9930,0
20231214,175400,1195473780,9930,9930,9930,9930,0
20231214,175300,1195473780,9930,9930,9930,9930,0
20231214,175200,1195473780,9930,9930,9930,9930,0
20231214,175100,1195473780,9930,9930,9930,9930,0
20231214,175000,1195473780,9930,9930,9930,9930,0
20231214,174900,1195473780,9930,9930,9930,9930,0
20231214,174800,1195473780,9930,9930,9930,9930,0
20231214,174700,1195473780,9930,9930,9930,9930,0
20231214,174600,1195473780,9930,9930,9930,9930,0
20231214,174500,1195473780,9930,9930,9930,9930,0
20231214,174400,1195473780,9930,9930,9930,9930,0
20231214,174300,1195473780,9930,9930,9930,9930,0
20231214,174200,1195473780,9930,9930,9930,9930,0
20231214,174100,1195473780,9930,9930,9930,9930,0
20231214,174000,1195473780,9930,9930,9930,9930,0
20231214,173900,1195473780,9930,9930,9930,9930,0
20231214,173800,1195473780,9930,9930,9930,9930,0
20231214,173700,1195473780,9930,9930,9930,9930,0
20231214,173600,1195473780,9930,9930,9930,9930,2437
20231214,173500,1195473780,9930,9930,9930,9930,0
20231214,173400,1195473780,9930,9930,9930,9930,0
20231214,173300,1195473780,9930,9930,9930,9930,0
20231214,173200,1195473780,9930,9930,9930,9930,0
20231214,173100,1195473780,9930,9930,9930,9930,0
20231214,173000,1195473780,9930,9930,9930,9930,0
20231214,172900,1195473780,9930,9930,9930,9930,0
20231214,172800,1195473780,9930,9930,9930,9930,0
20231214,172700,1195473780,9930,9930,9930,9930,0
20231214,172600,1195473780,9930,9930,9930,9930,0
20231214,172500,1195473780,9930,9930,9930,9930,0
20231214,172400,1195473780,9930,9930,9930,9930,0
20231214,172300,1195473780,9930,9930,9930,9930,0
20231214,172200,1195473780,9930,9930,9930,9930,0
20231214,172100,1195473780,9930,9930,9930,9930,0
20231214,172000,1195473780,9930,9930,9930,9930,0
20231214,171900,1195473780,9930,9930,9930,9930,0
20231214,171800,1195473780,9930,9930,9930,9930,0
20231214,171700,1195473780,9930,9930,9930,9930,0
20231214,171600,1195473780,9930,9930,9930,9930,0
20231214,171500,1195473780,9930,9930,9930,9930,0
20231214,171400,1195473780,9930,9930,9930,9930,0
20231214,171300,1195473780,9930,9930,9930,9930,0
20231214,171200,1195473780,9930,9930,9930,9930,0
20231214,171100,1195473780,9930,9930,9930,9930,0
20231214,171000,1195473780,9930,9930,9930,9930,0
20231214,170900,1195473780,9930,9930,9930,9930,0
20231214,170800,1195473780,9930,9930,9930,9930,0
20231214,170700,1195473780,9930,9930,9930,9930,0
20231214,170600,1195473780,9930,9930,9930,9930,2437
20231214,170500,1195473780,9930,9930,9930,9930,0
20231214,170400,1195473780,9930,9930,9930,9930,0
20231214,170300,1195473780,9930,9930,9930,9930,0
20231214,170200,1195473780,9930,9930,9930,9930,0
20231214,170100,1195473780,9930,9930,9930,9930,0
20231214,170000,1195473780,9930,9930,9930,9930,0
20231214,165900,1195473780,9930,9930,9930,9930,0
20231214,165800,1195473780,9930,9930,9930,9930,0
20231214,165700,1195473780,9930,9930,9930,9930,0
20231214,165600,1195473780,9930,9930,9930,9930,0
20231214,165500,1195473780,9930,9930,9930,9930,0
20231214,165400,1195473780,9930,9930,9930,9930,0
20231214,165300,1195473780,9930,9930,9930,9930,0
20231214,165200,1195473780,9930,9930,9930,9930,0
20231214,165100,1195473780,9930,9930,9930,9930,0
20231214,165000,1195473780,9930,9930,9930,9930,0
20231214,164900,1195473780,9930,9930,9930,9930,0
20231214,164800,1195473780,9930,9930,9930,9930,0
20231214,164700,1195473780,9930,9930,9930,9930,0
20231214,164600,1195473780,9930,9930,9930,9930,0
20231214,164500,1195473780,9930,9930,9930,9930,0
20231214,164400,1195473780,9930,9930,9930,9930,0
20231214,164300,1195473780,9930,9930,9930,9930,0
20231214,164200,1195473780,9930,9930,9930,9930,0
20231214,164100,1195473780,9930,9930,9930,9930,0
20231214,164000,1195473780,9930,9930,9930,9930,0
20231214,163900,1195473780,9930,9930,9930,9930,0
20231214,163800,1195473780,9930,9930,9930,9930,0
20231214,163700,1195473780,9930,9930,9930,9930,0
20231214,163600,1195473780,9930,9930,9930,9930,2437
20231214,163500,1195473780,9930,9930,9930,9930,0
20231214,163400,1195473780,9930,9930,9930,9930,0
20231214,163300,1195473780,9930,9930,9930,9930,0
20231214,163200,1195473780,9930,9930,9930,9930,0
20231214,163100,1195473780,9930,9930,9930,9930,0
20231214,163000,1195473780,9930,9930,9930,9930,0
20231214,162900,1195473780,9930,9930,9930,9930,0
20231214,162800,1195473780,9930,9930,9930,9930,0
20231214,162700,1195473780,9930,9930,9930,9930,0
20231214,162600,1195473780,9930,9930,9930,9930,0
20231214,162500,1195473780,9930,9930,9930,9930,0
20231214,162400,1195473780,9930,9930,9930,9930,0
20231214,162300,1195473780,9930,9930,9930,9930,0
20231214,162200,1195473780,9930,9930,9930,9930,0
20231214,162100,1195473780,9930,9930,9930,9930,0
20231214,162000,1195473780,9930,9930,9930,9930,0
20231214,161900,1195473780,9930,9930,9930,9930,0
20231214,161800,1195473780,9930,9930,9930,9930,0
20231214,161700,1195473780,9930,9930,9930,9930,0
20231214,161600,1195473780,9930,9930,9930,9930,0
20231214,161500,1195473780,9930,9930,9930,9930,0
20231214,161400,1195473780,9930,9930,9930,9930,0
20231214,161300,1195473780,9930,9930,9930,9930,0
20231214,161200,1195473780,9930,9930,9930,9930,0
20231214,161100,1195473780,9930,9930,9930,9930,0
20231214,161000,1195473780,9930,9930,9930,9930,0
20231214,160900,1195473780,9930,9930,9930,9930,0
20231214,160800,1195473780,9930,9930,9930,9930,0
20231214,160700,1195473780,9930,9930,9930,9930,0
20231214,160600,1195473780,9930,9930,9930,9930,2437
20231214,160500,1195473780,9930,9930,9930,9930,0
20231214,160400,1195473780,9930,9930,9930,9930,0
20231214,160300,1195473780,9930,9930,9930,9930,0
20231214,160200,1195473780,9930,9930,9930,9930,0
20231214,160100,1195473780,9930,9930,9930,9930,0
20231214,160000,1195473780,9930,9930,9930,9930,0
20231214,155900,1195473780,9930,9930,9930,9930,0
20231214,155800,1195473780,9930,9930,9930,9930,0
20231214,155700,1195473780,9930,9930,9930,9930,0
20231214,155600,1195473780,9930,9930,9930,9930,0
20231214,155500,1195473780,9930,9930,9930,9930,0
20231214,155400,1195473780,9930,9930,9930,9930,0
20231214,155300,1195473780,9930,9930,9930,9930,0
20231214,155200,1195473780,9930,9930,9930,9930,0
20231214,155100,1195473780,9930,9930,9930,9930,0
20231214,155000,1195473780,9930,9930,9930,9930,0
20231214,154900,1195473780,9930,9930,9930,9930,0
20231214,154800,1195473780,9930,9930,9930,9930,0
20231214,154700,1195473780,9930,9930,9930,9930,0
20231214,154600,1195473780,9930,9930,9930,9930,0
20231214,154500,1195473780,9930,9930,9930,9930,0
20231214,154400,1195473780,9930,9930,9930,9930,0
20231214,154300,1195473780,9930,9930,9930,9930,0
20231214,154200,1195473780,9930,9930,9930,9930,0
20231214,154100,1195473780,9930,9930,9930,9930,0
20231214,154000,1195473780,9930,9930,9930,9930,0
20231214,153900,1195473780,9930,9930,9930,9930,0
20231214,153800,1195473780,9930,9930,9930,9930,0
20231214,153700,1195473780,9930,9930,9930,9930,0
20231214,153600,1195473780,9930,9930,9930,9930,2437
20231214,153500,1195473780,9930,9930,9930,9930,0
20231214,153400,1195473780,9930,9930,9930,9930,0
20231214,153300,1195473780,9930,9930,9930,9930,0
20231214,153200,1195473780,9930,9930,9930,9930,0
20231214,153100,1195473780,9930,9930,9930,9930,0
20231214,153000,1195473780,9930,9930,9930,9930,2437
20231214,152900,1171274370,9930,9930,9930,9930,0
20231214,152800,1171274370,9930,9930,9930,9930,0
20231214,152700,1171274370,9930,9930,9930,9930,0
20231214,152600,1171274370,9930,9930,9930,9930,0
20231214,152500,1171274370,9930,9930,9930,9930,0
20231214,152400,1171274370,9930,9930,9930,9930,0
20231214,152300,1171274370,9930,9930,9930,9930,0
20231214,152200,1171274370,9930,9930,9930,9930,0
20231214,152100,1171274370,9930,9930,9930,9930,0
20231214,152000,1171274370,9930,9930,9930,9930,0
20231214,151900,1171274370,9930,9940,9940,9930,71
20231214,151800,1170569290,9930,9940,9940,9930,1021
20231214,151700,1160426120,9940,9940,9950,9940,8
20231214,151600,1160346550,9950,9950,9960,9950,15
20231214,151500,1160197270,9950,9960,9960,9940,9
20231214,151400,1160107760,9950,9950,9950,9950,152
20231214,151300,1158595360,9940,9940,9940,9940,45
20231214,151200,1158148060,9940,9950,9950,9940,194
20231214,151100,1156219390,9950,9950,9950,9950,3
20231214,151000,1156189540,9950,9950,9950,9950,9
20231214,150900,1156099990,9950,9950,9950,9950,3
20231214,150800,1156070140,9950,9960,9960,9950,48
20231214,150700,1155592170,9960,9950,9960,9950,516
20231214,150600,1150454340,9950,9950,9950,9950,2
20231214,150500,1150434440,9950,9940,9950,9940,170
20231214,150400,1148742970,9940,9950,9950,9940,452
20231214,150300,1144246090,9940,9940,9940,9940,104
20231214,150200,1143212330,9940,9940,9940,9940,2
20231214,150100,1143192450,9940,9940,9940,9940,2
20231214,150000,1143172570,9940,9940,9950,9940,12
20231214,145900,1143053190,9940,9950,9950,9940,50
20231214,145800,1142556100,9940,9940,9940,9940,2
20231214,145700,1142536220,9950,9940,9950,9940,4
20231214,145600,1142496440,9940,9940,9940,9940,282
20231214,145500,1139693360,9940,9940,9940,9940,49
20231214,145400,1139206300,9940,9940,9940,9940,1
20231214,145300,1139196360,9950,9940,9950,9930,621
20231214,145200,1133021590,9960,9960,9960,9940,142
20231214,145100,1131607520,9950,9950,9950,9950,637
20231214,145000,1125269370,9950,9950,9950,9950,102
20231214,144900,1124254470,9950,9950,9950,9950,3
20231214,144800,1124224620,9950,9950,9950,9950,25
20231214,144700,1123975870,9950,9950,9950,9950,134
20231214,144600,1122642570,9950,9950,9950,9950,2
20231214,144500,1122622670,9950,9950,9950,9950,53
20231214,144400,1122095320,9950,9950,9960,9950,54
20231214,144300,1121557520,9960,9950,9960,9950,16
20231214,144200,1121398170,9950,9960,9960,9950,8
20231214,144100,1121318520,9950,9960,9960,9950,507
20231214,144000,1116273820,9950,9940,9950,9940,73
20231214,143900,1115547480,9940,9940,9940,9940,2
20231214,143800,1115527600,9940,9950,9950,9940,243
20231214,143700,1113109780,9950,9940,9950,9940,149
20231214,143600,1111627250,9940,9960,9960,9940,33
20231214,143500,1111298610,9960,9950,9960,9940,237
20231214,143400,1108939400,9940,9930,9940,9930,209
20231214,143300,1106863770,9950,9930,9950,9930,53
20231214,143200,1106336870,9930,9930,9930,9930,163
20231214,143100,1104718280,9930,9930,9930,9930,2
20231214,143000,1104698420,9930,9930,9930,9930,3
20231214,142900,1104668630,9930,9920,9930,9920,2
20231214,142800,1104648780,9930,9930,9940,9930,13
20231214,142700,1104519680,9930,9930,9930,9930,375
20231214,142600,1100795930,9930,9930,9930,9930,1
20231214,142500,1100786000,9920,9940,9940,9920,162
20231214,142400,1099178870,9930,9930,9930,9930,0
20231214,142300,1099178870,9930,9930,9930,9930,50
20231214,142200,1098682370,9930,9930,9930,9930,0
20231214,142100,1098682370,9930,9930,9930,9930,0
20231214,142000,1098682370,9930,9950,9950,9930,109
20231214,141900,1097599600,9930,9930,9930,9930,0
20231214,141800,1097599600,9930,9930,9930,9930,0
20231214,141700,1097599600,9930,9950,9950,9930,600
20231214,141600,1091631600,9950,9950,9950,9950,5
20231214,141500,1091581850,9950,9950,9950,9950,0
20231214,141400,1091581850,9950,9950,9950,9950,1
20231214,141300,1091571900,9920,9920,9920,9920,4
20231214,141200,1091532220,9920,9920,9920,9920,0
20231214,141100,1091532220,9920,9920,9920,9920,70
20231214,141000,1090837820,9920,9930,9930,9920,301
20231214,140900,1087851880,9920,9920,9920,9920,50
20231214,140800,1087355880,9930,9930,9930,9930,2
20231214,140700,1087336020,9920,9950,9950,9920,14
20231214,140600,1087197050,9950,9930,9950,9920,657
20231214,140500,1080677030,9950,9950,9950,9950,5
20231214,140400,1080627280,9950,9950,9950,9950,64
20231214,140300,1079990480,9950,9940,9950,9940,14
20231214,140200,1079851220,9930,9930,9930,9930,50
20231214,140100,1079354720,9930,9930,9930,9930,0
20231214,140000,1079354720,9930,9930,9930,9930,0
20231214,135900,1079354720,9930,9930,9930,9930,0
20231214,135800,1079354720,9930,9930,9930,9930,10
20231214,135700,1079255420,9950,9950,9950,9950,0
20231214,135600,1079255420,9950,9950,9950,9950,1
20231214,135500,1079245470,9950,9950,9950,9950,0
20231214,135400,1079245470,9950,9940,9950,9930,626
20231214,135300,1073018270,9930,9940,9940,9930,33
20231214,135200,1072690520,9920,9920,9920,9920,0
20231214,135100,1072690520,9920,9920,9920,9920,0
20231214,135000,1072690520,9920,9920,9920,9920,0
20231214,134900,1072690520,9920,9920,9920,9920,0
20231214,134800,1072690520,9920,9920,9920,9920,0
20231214,134700,1072690520,9920,9920,9920,9920,0
20231214,134600,1072690520,9920,9920,9920,9920,0
20231214,134500,1072690520,9920,9920,9920,9920,0
20231214,134400,1072690520,9920,9930,9930,9920,730
20231214,134300,1065448910,9920,9930,9930,9920,336
20231214,134200,1062112760,9930,9930,9930,9930,3
20231214,134100,1062082970,9940,9940,9940,9940,2
20231214,134000,1062063090,9940,9940,9940,9940,0
20231214,133900,1062063090,9940,9940,9940,9930,418
20231214,133800,1057910230,9940,9940,9940,9940,1
20231214,133700,1057900290,9940,9940,9940,9940,38
20231214,133600,1057522570,9940,9940,9940,9940,1
20231214,133500,1057512630,9940,9940,9940,9940,20
20231214,133400,1057313830,9950,9950,9950,9950,0
20231214,133300,1057313830,9950,9950,9950,9950,50
20231214,133200,1056816330,9950,9950,9950,9950,11
20231214,133100,1056706880,9950,9950,9950,9950,10
20231214,133000,1056607380,9950,9950,9950,9950,2
20231214,132900,1056587480,9950,9950,9950,9950,0
20231214,132800,1056587480,9950,9950,9950,9950,5
20231214,132700,1056537730,9950,9940,9950,9940,401
20231214,132600,1052547790,9960,9960,9960,9960,0
20231214,132500,1052547790,9960,9960,9960,9960,0
20231214,132400,1052547790,9960,9960,9960,9960,0
20231214,132300,1052547790,9960,9960,9960,9960,0
20231214,132200,1052547790,9960,9960,9960,9960,0
20231214,132100,1052547790,9960,9960,9960,9960,2
20231214,132000,1052527870,9960,9960,9960,9960,0
20231214,131900,1052527870,9960,9960,9960,9960,1
20231214,131800,1052517910,9920,9920,9920,9920,0
20231214,131700,1052517910,9920,9920,9920,9920,0
20231214,131600,1052517910,9920,9920,9920,9920,0
20231214,131500,1052517910,9920,9920,9920,9920,4
20231214,131400,1052478230,9920,9930,9930,9920,3507
20231214,131300,1017684750,9930,9930,9930,9930,0
20231214,131200,1017684750,9930,9940,9940,9930,40
20231214,131100,1017287540,9960,9960,9960,9960,0
20231214,131000,1017287540,9960,9940,9960,9940,582
20231214,130900,1011496840,9920,9940,9940,9920,9
20231214,130800,1011407540,9920,9920,9920,9920,0
20231214,130700,1011407540,9920,9940,9940,9920,1270
20231214,130600,998802940,9930,9930,9930,9930,47
20231214,130500,998336230,9930,9930,9930,9930,0
20231214,130400,998336230,9930,9930,9930,9930,0
20231214,130300,998336230,9930,9930,9930,9930,1
20231214,130200,998326300,9930,9930,9930,9930,101
20231214,130100,997323370,9940,9940,9940,9940,50
20231214,130000,996826370,9940,9940,9940,9940,310
20231214,125900,993744970,9940,9940,9940,9940,9
20231214,125800,993655510,9930,9930,9930,9930,0
20231214,125700,993655510,9930,9930,9930,9930,104
20231214,125600,992622790,9920,9920,9920,9920,455
20231214,125500,988109190,9920,9920,9920,9920,1
20231214,125400,988099270,9930,9930,9930,9930,0
20231214,125300,988099270,9930,9930,9930,9930,40
20231214,125200,987702070,9920,9920,9920,9920,745
20231214,125100,980311670,9930,9930,9930,9930,290
20231214,125000,977431970,9930,9930,9930,9930,0
20231214,124900,977431970,9930,9930,9930,9930,75
20231214,124800,976687220,9930,9930,9930,9930,16
20231214,124700,976528340,9940,9940,9940,9940,0
20231214,124600,976528340,9940,9940,9940,9940,16
20231214,124500,976369300,9940,9940,9940,9940,0
20231214,124400,976369300,9940,9940,9940,9940,13
20231214,124300,976240080,9940,9940,9940,9940,513
20231214,124200,971140860,9930,9930,9930,9930,50
20231214,124100,970644360,9930,9930,9930,9930,0
20231214,124000,970644360,9930,9930,9930,9930,1
20231214,123900,970634430,9930,9930,9930,9930,55
20231214,123800,970088280,9930,9930,9930,9930,0
20231214,123700,970088280,9930,9930,9930,9930,50
20231214,123600,969591780,9930,9930,9930,9930,0
20231214,123500,969591780,9930,9930,9930,9930,0
20231214,123400,969591780,9930,9930,9930,9930,165
20231214,123300,967953330,9930,9930,9930,9930,32
20231214,123200,967635570,9930,9930,9930,9930,0
20231214,123100,967635570,9930,9930,9930,9930,101
20231214,123000,966632640,9930,9930,9930,9930,200
20231214,122900,964646640,9930,9930,9930,9930,561
20231214,122800,959075910,9930,9930,9930,9930,0
20231214,122700,959075910,9930,9930,9930,9930,1
20231214,122600,959065980,9930,9930,9930,9930,81
20231214,122500,958261650,9930,9930,9930,9930,63
20231214,122400,957636060,9930,9930,9930,9930,10
20231214,122300,957536760,9920,9920,9920,9920,318
20231214,122200,954382200,9920,9920,9920,9920,170
20231214,122100,952695800,9920,9920,9920,9920,0
20231214,122000,952695800,9920,9920,9920,9920,0
20231214,121900,952695800,9920,9930,9930,9920,171
20231214,121800,950998490,9940,9940,9940,9940,1
20231214,121700,950988550,9930,9930,9930,9930,1
20231214,121600,950978620,9930,9930,9930,9930,6
20231214,121500,950919040,9930,9930,9930,9930,17
20231214,121400,950750230,9930,9930,9930,9930,1
20231214,121300,950740300,9930,9930,9930,9930,0
20231214,121200,950740300,9930,9930,9930,9930,21
20231214,121100,950531770,9930,9930,9930,9930,0
20231214,121000,950531770,9930,9930,9930,9930,0
20231214,120900,950531770,9930,9930,9930,9930,0
20231214,120800,950531770,9930,9940,9940,9930,2
20231214,120700,950511900,9940,9940,9940,9940,0
20231214,120600,950511900,9940,9930,9940,9930,101
20231214,120500,949508960,9930,9930,9930,9930,0
20231214,120400,949508960,9930,9930,9930,9930,5
20231214,120300,949459310,9930,9930,9930,9930,0
20231214,120200,949459310,9930,9930,9930,9930,0
20231214,120100,949459310,9930,9930,9930,9930,0
20231214,120000,949459310,9930,9930,9930,9930,8
20231214,115900,949379870,9930,9940,9940,9930,29
20231214,115800,949091890,9940,9940,9940,9940,2
20231214,115700,949072010,9940,9930,9940,9930,51
20231214,115600,948565570,9930,9930,9930,9930,0
20231214,115500,948565570,9930,9930,9930,9930,2
20231214,115400,948545710,9940,9940,9940,9940,0
20231214,115300,948545710,9940,9940,9940,9940,2
20231214,115200,948525830,9920,9920,9920,9920,0
20231214,115100,948525830,9920,9920,9920,9920,5
20231214,115000,948476230,9920,9920,9920,9920,0
20231214,114900,948476230,9920,9920,9920,9920,0
20231214,114800,948476230,9920,9920,9920,9920,150
20231214,114700,946988230,9920,9920,9920,9920,2
20231214,114600,946968390,9920,9920,9920,9920,0
20231214,114500,946968390,9920,9940,9940,9920,11
20231214,114400,946859070,9930,9930,9930,9930,242
20231214,114300,944456010,9930,9920,9930,9920,694
20231214,114200,937571410,9910,9920,9920,9910,12
20231214,114100,937452390,9910,9910,9910,9910,0
20231214,114000,937452390,9910,9900,9910,9900,240
20231214,113900,935075990,9900,9910,9910,9900,207
20231214,113800,933026620,9900,9910,9910,9900,20
20231214,113700,932828570,9900,9900,9910,9900,678
20231214,113600,926111870,9910,9910,9910,9910,598
20231214,113500,920185690,9910,9910,9910,9910,0
20231214,113400,920185690,9910,9910,9910,9910,100
20231214,113300,919194690,9920,9920,9920,9920,213
20231214,113200,917081730,9920,9920,9920,9920,1
20231214,113100,917071810,9920,9920,9920,9920,300
20231214,113000,914095810,9920,9920,9920,9920,0
20231214,112900,914095810,9920,9920,9920,9910,161
20231214,112800,912498840,9920,9910,9920,9910,129
20231214,112700,911219390,9910,9910,9910,9910,259
20231214,112600,908652700,9920,9920,9920,9920,0
20231214,112500,908652700,9920,9920,9920,9920,2
20231214,112400,908632860,9910,9910,9910,9910,271
20231214,112300,905947250,9920,9910,9920,9910,153
20231214,112200,904430920,9910,9920,9920,9910,56
20231214,112100,903875900,9920,9920,9920,9920,3
20231214,112000,903846140,9920,9920,9920,9920,50
20231214,111900,903350140,9920,9920,9920,9920,508
20231214,111800,898310780,9920,9920,9920,9920,52
20231214,111700,897794940,9920,9920,9920,9920,252
20231214,111600,895295100,9920,9920,9920,9920,1
20231214,111500,895285180,9920,9920,9920,9920,37
20231214,111400,894918140,9920,9920,9920,9910,59
20231214,111300,894332870,9910,9920,9920,9910,536
20231214,111200,889016750,9920,9920,9920,9920,94
20231214,111100,888084270,9910,9920,9920,9910,132
20231214,111000,886775830,9910,9910,9920,9910,186
20231214,110900,884932520,9920,9910,9920,9910,4
20231214,110800,884892850,9910,9910,9910,9910,2
20231214,110700,884873030,9920,9910,9920,9910,56
20231214,110600,884317570,9910,9910,9910,9910,0
20231214,110500,884317570,9910,9910,9910,9910,3
20231214,110400,884287840,9910,9900,9910,9900,1101
20231214,110300,873382040,9900,9920,9920,9900,1112
20231214,110200,862356740,9920,9920,9920,9920,32
20231214,110100,862039300,9920,9920,9920,9920,26
20231214,110000,861781380,9920,9920,9920,9920,0
20231214,105900,861781380,9920,9920,9920,9920,100
20231214,105800,860789380,9930,9930,9930,9920,18
20231214,105700,860610650,9920,9920,9920,9920,150
20231214,105600,859122650,9900,9920,9920,9900,423
20231214,105500,854930300,9920,9920,9920,9920,389
20231214,105400,851071420,9920,9920,9920,9910,176
20231214,105300,849327000,9920,9920,9920,9920,124
20231214,105200,848096920,9920,9920,9920,9920,410
20231214,105100,844029720,9920,9920,9920,9920,308
20231214,105000,840974360,9920,9920,9920,9920,0
20231214,104900,840974360,9920,9920,9920,9920,65
20231214,104800,840329560,9920,9920,9920,9920,10
20231214,104700,840230360,9920,9910,9920,9910,46
20231214,104600,839774490,9910,9910,9910,9900,364
20231214,104500,836170600,9910,9910,9910,9910,50
20231214,104400,835675100,9900,9910,9910,9900,267
20231214,104300,833031780,9900,9910,9910,9900,415
20231214,104200,828923270,9900,9900,9910,9900,1124
20231214,104100,817789270,9910,9920,9920,9910,969
20231214,104000,808185890,9920,9920,9920,9920,57
20231214,103900,807620450,9910,9910,9910,9910,0
20231214,103800,807620450,9910,9910,9910,9910,180
20231214,103700,805836650,9910,9910,9910,9910,0
20231214,103600,805836650,9910,9920,9920,9900,504
20231214,103500,800842800,9940,9930,9940,9930,7
20231214,103400,800773270,9920,9920,9920,9920,182
20231214,103300,798967830,9900,9910,9910,9900,1287
20231214,103200,786220740,9910,9910,9910,9910,0
20231214,103100,786220740,9910,9910,9910,9910,0
20231214,103000,786220740,9910,9910,9910,9910,2499
20231214,102900,761455650,9900,9900,9900,9900,287
20231214,102800,758614350,9900,9900,9900,9900,3
20231214,102700,758584650,9910,9910,9910,9910,2
20231214,102600,758564830,9900,9900,9910,9900,49
20231214,102500,758079630,9910,9910,9910,9910,60
20231214,102400,757485030,9910,9910,9910,9910,1
20231214,102300,757475120,9900,9900,9900,9900,131
20231214,102200,756178220,9900,9930,9940,9900,210
20231214,102100,754095300,9900,9940,9940,9900,51
20231214,102000,753590330,9900,9900,9900,9890,591
20231214,101900,747739530,9900,9890,9900,9890,327
20231214,101800,744503200,9890,9900,9900,9880,2813
20231214,101700,716687810,9900,9880,9900,9870,2211
20231214,101600,694805550,9870,9880,9900,9870,1056
20231214,101500,684374450,9880,9930,9940,9880,13770
20231214,101400,548011290,9930,9930,9930,9930,114
20231214,101300,546879270,9930,9930,9940,9930,537
20231214,101200,541546760,9930,9940,9940,9930,615
20231214,101100,535438920,9940,9930,9940,9930,59
20231214,101000,534852850,9930,9930,9930,9930,99
20231214,100900,533869780,9940,9940,9940,9940,10
20231214,100800,533770380,9940,9930,9940,9920,940
20231214,100700,524441000,9940,9930,9940,9930,163
20231214,100600,522821910,9930,9930,9930,9920,1396
20231214,100500,508960250,9930,9930,9930,9930,850
20231214,100400,500519750,9930,9930,9950,9930,222
20231214,100300,498315190,9950,9950,9950,9920,4463
20231214,100200,453983620,9950,9940,9970,9940,643
20231214,100100,447588460,9940,9960,9960,9940,4260
20231214,100000,405197180,9980,9980,9980,9970,1346
20231214,095900,391776250,9980,9980,9980,9980,155
20231214,095800,390229350,9970,10000,10000,9970,510
20231214,095700,385143940,10000,10000,10000,9980,33
20231214,095600,384814000,9980,9980,9980,9980,32
20231214,095500,384494640,10010,9980,10010,9980,684
20231214,095400,377668290,9980,10000,10000,9980,1551
20231214,095300,362188300,9990,10000,10000,9990,463
20231214,095200,357560010,10000,10000,10010,10000,68
20231214,095100,356879410,10010,10010,10010,10010,0
20231214,095000,356879410,10010,9990,10010,9990,35
20231214,094900,356529120,9990,9990,9990,9990,758
20231214,094800,348956700,9980,9990,9990,9980,303
20231214,094700,345932250,9990,9990,9990,9980,1738
20231214,094600,328580740,9980,9990,9990,9980,333
20231214,094500,325256450,9990,9980,9990,9980,131
20231214,094400,323947770,9990,9990,9990,9990,66
20231214,094300,323288430,9990,9990,9990,9990,310
20231214,094200,320191530,9990,9980,9990,9980,51
20231214,094100,319682260,9990,9990,9990,9980,1118
20231214,094000,308516610,9990,10000,10000,9990,2061
20231214,093900,287917510,10000,10020,10020,10000,2126
20231214,093800,266656260,10020,10020,10020,10000,2319
20231214,093700,243445290,10010,10010,10010,10010,328
20231214,093600,240162010,10010,10020,10020,10010,1692
20231214,093500,223224890,10040,10030,10040,10020,292
20231214,093400,220298930,10030,10030,10030,10030,203
20231214,093300,218262840,10030,10030,10030,10020,179
20231214,093200,216467480,10030,10030,10040,10030,90
20231214,093100,215564760,10010,10030,10030,10010,1215
20231214,093000,203400530,10030,10030,10030,10020,91
20231214,092900,202488600,10030,10020,10030,10020,63
20231214,092800,201857020,10040,10040,10040,10040,0
20231214,092700,201857020,10040,10040,10040,10040,0
20231214,092600,201857020,10040,10020,10040,10010,75
20231214,092500,201105770,10030,10040,10040,10030,13
20231214,092400,200975340,10010,10010,10010,10010,2
20231214,092300,200955320,10010,10010,10010,10010,345
20231214,092200,197501870,10010,10010,10010,10010,24
20231214,092100,197261630,10010,10020,10020,10010,740
20231214,092000,189854220,10010,10020,10050,10010,1451
20231214,091900,175293130,10000,10000,10000,10000,0
20231214,091800,175293130,10000,10010,10010,10000,10
20231214,091700,175193120,10000,10020,10020,10000,2019
20231214,091600,154999450,10070,10070,10070,10070,36
20231214,091500,154636930,10000,10010,10010,10000,761
20231214,091400,147024100,10010,10020,10020,10010,1005
20231214,091300,136957440,10090,10050,10090,10000,3062
20231214,091200,106196990,10000,10020,10020,10000,1025
20231214,091100,95936550,10050,10060,10060,10050,206
20231214,091000,93866190,10070,10050,10070,10010,2192
20231214,090900,71866560,10010,10050,10050,10000,2651
20231214,090800,45310300,10050,10050,10050,10040,320
20231214,090700,42095300,10050,10050,10050,10050,73
20231214,090600,41361650,10070,10070,10070,10070,10
20231214,090500,41260950,10070,10030,10070,10030,2
20231214,090400,41240850,10070,10050,10070,10050,24
20231214,090300,40999470,10050,10040,10050,10020,1059
20231214,090200,30362920,10020,10020,10020,10020,171
20231214,090100,28649500,10020,10030,10030,10020,1131
20231214,090000,17316680,10040,10050,10050,10040,1521