KissMeData/003850/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,184100,2769988520,10110,10110,10110,10110,6433
20231207,184000,2769988520,10110,10110,10110,10110,0
20231207,183900,2769988520,10110,10110,10110,10110,0
20231207,183800,2769988520,10110,10110,10110,10110,0
20231207,183700,2769988520,10110,10110,10110,10110,0
20231207,183600,2769988520,10110,10110,10110,10110,0
20231207,183500,2769988520,10110,10110,10110,10110,0
20231207,183400,2769988520,10110,10110,10110,10110,0
20231207,183300,2769988520,10110,10110,10110,10110,0
20231207,183200,2769988520,10110,10110,10110,10110,0
20231207,183100,2769988520,10110,10110,10110,10110,0
20231207,183000,2769988520,10110,10110,10110,10110,0
20231207,182900,2769988520,10110,10110,10110,10110,0
20231207,182800,2769988520,10110,10110,10110,10110,0
20231207,182700,2769988520,10110,10110,10110,10110,0
20231207,182600,2769988520,10110,10110,10110,10110,0
20231207,182500,2769988520,10110,10110,10110,10110,0
20231207,182400,2769988520,10110,10110,10110,10110,0
20231207,182300,2769988520,10110,10110,10110,10110,0
20231207,182200,2769988520,10110,10110,10110,10110,0
20231207,182100,2769988520,10110,10110,10110,10110,0
20231207,182000,2769988520,10110,10110,10110,10110,0
20231207,181900,2769988520,10110,10110,10110,10110,0
20231207,181800,2769988520,10110,10110,10110,10110,0
20231207,181700,2769988520,10110,10110,10110,10110,0
20231207,181600,2769988520,10110,10110,10110,10110,0
20231207,181500,2769988520,10110,10110,10110,10110,0
20231207,181400,2769988520,10110,10110,10110,10110,0
20231207,181300,2769988520,10110,10110,10110,10110,0
20231207,181200,2769988520,10110,10110,10110,10110,0
20231207,181100,2769988520,10110,10110,10110,10110,6433
20231207,181000,2769988520,10110,10110,10110,10110,0
20231207,180900,2769988520,10110,10110,10110,10110,0
20231207,180800,2769988520,10110,10110,10110,10110,0
20231207,180700,2769988520,10110,10110,10110,10110,0
20231207,180600,2769988520,10110,10110,10110,10110,0
20231207,180500,2769988520,10110,10110,10110,10110,0
20231207,180400,2769988520,10110,10110,10110,10110,0
20231207,180300,2769988520,10110,10110,10110,10110,0
20231207,180200,2769988520,10110,10110,10110,10110,0
20231207,180100,2769988520,10110,10110,10110,10110,0
20231207,180000,2769988520,10110,10110,10110,10110,0
20231207,175900,2769988520,10110,10110,10110,10110,0
20231207,175800,2769988520,10110,10110,10110,10110,0
20231207,175700,2769988520,10110,10110,10110,10110,0
20231207,175600,2769988520,10110,10110,10110,10110,0
20231207,175500,2769988520,10110,10110,10110,10110,0
20231207,175400,2769988520,10110,10110,10110,10110,0
20231207,175300,2769988520,10110,10110,10110,10110,0
20231207,175200,2769988520,10110,10110,10110,10110,0
20231207,175100,2769988520,10110,10110,10110,10110,0
20231207,175000,2769988520,10110,10110,10110,10110,0
20231207,174900,2769988520,10110,10110,10110,10110,0
20231207,174800,2769988520,10110,10110,10110,10110,0
20231207,174700,2769988520,10110,10110,10110,10110,0
20231207,174600,2769988520,10110,10110,10110,10110,0
20231207,174500,2769988520,10110,10110,10110,10110,0
20231207,174400,2769988520,10110,10110,10110,10110,0
20231207,174300,2769988520,10110,10110,10110,10110,0
20231207,174200,2769988520,10110,10110,10110,10110,0
20231207,174100,2769988520,10110,10110,10110,10110,6433
20231207,174000,2769988520,10110,10110,10110,10110,0
20231207,173900,2769988520,10110,10110,10110,10110,0
20231207,173800,2769988520,10110,10110,10110,10110,0
20231207,173700,2769988520,10110,10110,10110,10110,0
20231207,173600,2769988520,10110,10110,10110,10110,0
20231207,173500,2769988520,10110,10110,10110,10110,0
20231207,173400,2769988520,10110,10110,10110,10110,0
20231207,173300,2769988520,10110,10110,10110,10110,0
20231207,173200,2769988520,10110,10110,10110,10110,0
20231207,173100,2769988520,10110,10110,10110,10110,0
20231207,173000,2769988520,10110,10110,10110,10110,0
20231207,172900,2769988520,10110,10110,10110,10110,0
20231207,172800,2769988520,10110,10110,10110,10110,0
20231207,172700,2769988520,10110,10110,10110,10110,0
20231207,172600,2769988520,10110,10110,10110,10110,0
20231207,172500,2769988520,10110,10110,10110,10110,0
20231207,172400,2769988520,10110,10110,10110,10110,0
20231207,172300,2769988520,10110,10110,10110,10110,0
20231207,172200,2769988520,10110,10110,10110,10110,0
20231207,172100,2769988520,10110,10110,10110,10110,0
20231207,172000,2769988520,10110,10110,10110,10110,0
20231207,171900,2769988520,10110,10110,10110,10110,0
20231207,171800,2769988520,10110,10110,10110,10110,0
20231207,171700,2769988520,10110,10110,10110,10110,0
20231207,171600,2769988520,10110,10110,10110,10110,0
20231207,171500,2769988520,10110,10110,10110,10110,0
20231207,171400,2769988520,10110,10110,10110,10110,0
20231207,171300,2769988520,10110,10110,10110,10110,0
20231207,171200,2769988520,10110,10110,10110,10110,0
20231207,171100,2769988520,10110,10110,10110,10110,6433
20231207,171000,2769988520,10110,10110,10110,10110,0
20231207,170900,2769988520,10110,10110,10110,10110,0
20231207,170800,2769988520,10110,10110,10110,10110,0
20231207,170700,2769988520,10110,10110,10110,10110,0
20231207,170600,2769988520,10110,10110,10110,10110,0
20231207,170500,2769988520,10110,10110,10110,10110,0
20231207,170400,2769988520,10110,10110,10110,10110,0
20231207,170300,2769988520,10110,10110,10110,10110,0
20231207,170200,2769988520,10110,10110,10110,10110,0
20231207,170100,2769988520,10110,10110,10110,10110,0
20231207,170000,2769988520,10110,10110,10110,10110,0
20231207,165900,2769988520,10110,10110,10110,10110,0
20231207,165800,2769988520,10110,10110,10110,10110,0
20231207,165700,2769988520,10110,10110,10110,10110,0
20231207,165600,2769988520,10110,10110,10110,10110,0
20231207,165500,2769988520,10110,10110,10110,10110,0
20231207,165400,2769988520,10110,10110,10110,10110,0
20231207,165300,2769988520,10110,10110,10110,10110,0
20231207,165200,2769988520,10110,10110,10110,10110,0
20231207,165100,2769988520,10110,10110,10110,10110,0
20231207,165000,2769988520,10110,10110,10110,10110,0
20231207,164900,2769988520,10110,10110,10110,10110,0
20231207,164800,2769988520,10110,10110,10110,10110,0
20231207,164700,2769988520,10110,10110,10110,10110,0
20231207,164600,2769988520,10110,10110,10110,10110,0
20231207,164500,2769988520,10110,10110,10110,10110,0
20231207,164400,2769988520,10110,10110,10110,10110,0
20231207,164300,2769988520,10110,10110,10110,10110,0
20231207,164200,2769988520,10110,10110,10110,10110,0
20231207,164100,2769988520,10110,10110,10110,10110,6433
20231207,164000,2769988520,10110,10110,10110,10110,0
20231207,163900,2769988520,10110,10110,10110,10110,0
20231207,163800,2769988520,10110,10110,10110,10110,0
20231207,163700,2769988520,10110,10110,10110,10110,0
20231207,163600,2769988520,10110,10110,10110,10110,0
20231207,163500,2769988520,10110,10110,10110,10110,0
20231207,163400,2769988520,10110,10110,10110,10110,0
20231207,163300,2769988520,10110,10110,10110,10110,0
20231207,163200,2769988520,10110,10110,10110,10110,0
20231207,163100,2769988520,10110,10110,10110,10110,0
20231207,163000,2769988520,10110,10110,10110,10110,0
20231207,162900,2769988520,10110,10110,10110,10110,0
20231207,162800,2769988520,10110,10110,10110,10110,0
20231207,162700,2769988520,10110,10110,10110,10110,0
20231207,162600,2769988520,10110,10110,10110,10110,0
20231207,162500,2769988520,10110,10110,10110,10110,0
20231207,162400,2769988520,10110,10110,10110,10110,0
20231207,162300,2769988520,10110,10110,10110,10110,0
20231207,162200,2769988520,10110,10110,10110,10110,0
20231207,162100,2769988520,10110,10110,10110,10110,0
20231207,162000,2769988520,10110,10110,10110,10110,0
20231207,161900,2769988520,10110,10110,10110,10110,0
20231207,161800,2769988520,10110,10110,10110,10110,0
20231207,161700,2769988520,10110,10110,10110,10110,0
20231207,161600,2769988520,10110,10110,10110,10110,0
20231207,161500,2769988520,10110,10110,10110,10110,0
20231207,161400,2769988520,10110,10110,10110,10110,0
20231207,161300,2769988520,10110,10110,10110,10110,0
20231207,161200,2769988520,10110,10110,10110,10110,0
20231207,161100,2769988520,10110,10110,10110,10110,6433
20231207,161000,2769988520,10110,10110,10110,10110,0
20231207,160900,2769988520,10110,10110,10110,10110,0
20231207,160800,2769988520,10110,10110,10110,10110,0
20231207,160700,2769988520,10110,10110,10110,10110,0
20231207,160600,2769988520,10110,10110,10110,10110,0
20231207,160500,2769988520,10110,10110,10110,10110,0
20231207,160400,2769988520,10110,10110,10110,10110,0
20231207,160300,2769988520,10110,10110,10110,10110,0
20231207,160200,2769988520,10110,10110,10110,10110,0
20231207,160100,2769988520,10110,10110,10110,10110,0
20231207,160000,2769988520,10110,10110,10110,10110,0
20231207,155900,2769988520,10110,10110,10110,10110,0
20231207,155800,2769988520,10110,10110,10110,10110,0
20231207,155700,2769988520,10110,10110,10110,10110,0
20231207,155600,2769988520,10110,10110,10110,10110,0
20231207,155500,2769988520,10110,10110,10110,10110,0
20231207,155400,2769988520,10110,10110,10110,10110,0
20231207,155300,2769988520,10110,10110,10110,10110,0
20231207,155200,2769988520,10110,10110,10110,10110,0
20231207,155100,2769988520,10110,10110,10110,10110,0
20231207,155000,2769988520,10110,10110,10110,10110,0
20231207,154900,2769988520,10110,10110,10110,10110,0
20231207,154800,2769988520,10110,10110,10110,10110,0
20231207,154700,2769988520,10110,10110,10110,10110,0
20231207,154600,2769988520,10110,10110,10110,10110,0
20231207,154500,2769988520,10110,10110,10110,10110,0
20231207,154400,2769988520,10110,10110,10110,10110,0
20231207,154300,2769988520,10110,10110,10110,10110,0
20231207,154200,2769988520,10110,10110,10110,10110,0
20231207,154100,2769988520,10110,10110,10110,10110,6433
20231207,154000,2769988520,10110,10110,10110,10110,0
20231207,153900,2769988520,10110,10110,10110,10110,0
20231207,153800,2769988520,10110,10110,10110,10110,0
20231207,153700,2769988520,10110,10110,10110,10110,0
20231207,153600,2769988520,10110,10110,10110,10110,0
20231207,153500,2769988520,10110,10110,10110,10110,0
20231207,153400,2769988520,10110,10110,10110,10110,0
20231207,153300,2769988520,10110,10110,10110,10110,0
20231207,153200,2769988520,10110,10110,10110,10110,0
20231207,153100,2769988520,10110,10110,10110,10110,0
20231207,153000,2769988520,10110,10110,10110,10110,6433
20231207,152900,2704950890,10120,10120,10120,10120,0
20231207,152800,2704950890,10120,10120,10120,10120,0
20231207,152700,2704950890,10120,10120,10120,10120,0
20231207,152600,2704950890,10120,10120,10120,10120,0
20231207,152500,2704950890,10120,10120,10120,10120,0
20231207,152400,2704950890,10120,10120,10120,10120,0
20231207,152300,2704950890,10120,10120,10120,10120,0
20231207,152200,2704950890,10120,10120,10120,10120,0
20231207,152100,2704950890,10120,10120,10120,10120,0
20231207,152000,2704950890,10120,10120,10120,10120,0
20231207,151900,2704950890,10120,10120,10130,10120,247
20231207,151800,2702451210,10120,10130,10130,10090,5260
20231207,151700,2649300010,10140,10140,10150,10140,129
20231207,151600,2647991850,10140,10140,10140,10140,112
20231207,151500,2646856170,10150,10150,10150,10150,214
20231207,151400,2644684070,10160,10140,10160,10110,685
20231207,151300,2637747680,10140,10130,10140,10130,411
20231207,151200,2633581840,10140,10130,10140,10130,329
20231207,151100,2630246780,10130,10130,10130,10110,1643
20231207,151000,2613619620,10140,10150,10180,10110,8008
20231207,150900,2532606010,10180,10170,10180,10120,15058
20231207,150800,2380042610,10170,10180,10180,10170,311
20231207,150700,2376876670,10180,10170,10180,10170,216
20231207,150600,2374678860,10170,10170,10170,10170,3
20231207,150500,2374648350,10160,10160,10180,10160,11
20231207,150400,2374536500,10160,10180,10180,10160,9
20231207,150300,2374444940,10160,10160,10160,10160,257
20231207,150200,2371833820,10160,10160,10170,10160,81
20231207,150100,2371010380,10160,10180,10180,10160,158
20231207,150000,2369403390,10180,10180,10190,10180,283
20231207,145900,2366519880,10180,10180,10190,10180,108
20231207,145800,2365419410,10180,10180,10190,10170,86
20231207,145700,2364543480,10180,10200,10200,10180,499
20231207,145600,2359460160,10190,10170,10190,10170,365
20231207,145500,2355741350,10170,10160,10170,10160,31
20231207,145400,2355426090,10160,10170,10200,10160,172
20231207,145300,2353674890,10160,10170,10180,10160,547
20231207,145200,2348106570,10160,10170,10170,10160,415
20231207,145100,2343886940,10150,10150,10160,10150,424
20231207,145000,2339579430,10150,10150,10150,10150,15
20231207,144900,2339427180,10160,10160,10170,10150,297
20231207,144800,2336409980,10160,10150,10170,10150,571
20231207,144700,2330610350,10150,10160,10160,10150,303
20231207,144600,2327532310,10160,10150,10160,10150,82
20231207,144500,2326699410,10150,10140,10150,10140,290
20231207,144400,2323756010,10140,10150,10150,10140,172
20231207,144300,2322011850,10140,10150,10150,10140,839
20231207,144200,2313496070,10160,10150,10160,10150,287
20231207,144100,2310581810,10160,10140,10160,10140,1049
20231207,144000,2299937830,10140,10140,10140,10140,93
20231207,143900,2298994810,10140,10150,10160,10140,1666
20231207,143800,2282085030,10160,10160,10170,10150,2188
20231207,143700,2259854190,10160,10160,10170,10160,42
20231207,143600,2259427410,10180,10180,10180,10160,98
20231207,143500,2258431430,10170,10180,10180,10170,158
20231207,143400,2256823050,10180,10180,10180,10170,321
20231207,143300,2253557450,10180,10170,10190,10170,115
20231207,143200,2252387430,10170,10180,10190,10170,1144
20231207,143100,2240748640,10180,10180,10180,10180,124
20231207,143000,2239486320,10170,10170,10180,10170,453
20231207,142900,2234879180,10180,10180,10180,10180,422
20231207,142800,2230583220,10190,10190,10190,10180,464
20231207,142700,2225857630,10180,10180,10190,10180,258
20231207,142600,2223228690,10180,10180,10190,10180,45
20231207,142500,2222770560,10180,10180,10190,10180,198
20231207,142400,2220754880,10180,10190,10190,10180,247
20231207,142300,2218238340,10190,10180,10200,10180,110
20231207,142200,2217117760,10200,10190,10200,10180,53
20231207,142100,2216577650,10190,10180,10190,10180,55
20231207,142000,2216017730,10180,10190,10190,10180,255
20231207,141900,2213419290,10180,10170,10180,10170,1111
20231207,141800,2202119590,10170,10170,10180,10170,588
20231207,141700,2196136630,10180,10190,10200,10180,493
20231207,141600,2191116820,10200,10180,10200,10180,294
20231207,141500,2188121380,10180,10190,10190,10180,299
20231207,141400,2185076590,10180,10190,10190,10180,337
20231207,141300,2181645630,10190,10210,10210,10180,6157
20231207,141200,2118945800,10200,10220,10220,10200,644
20231207,141100,2112370900,10210,10200,10210,10200,24
20231207,141000,2112126020,10200,10200,10210,10200,1074
20231207,140900,2101160830,10200,10200,10210,10200,948
20231207,140800,2091482140,10200,10200,10200,10200,4
20231207,140700,2091441340,10200,10200,10200,10190,341
20231207,140600,2087963470,10200,10220,10220,10200,201
20231207,140500,2085910820,10220,10220,10220,10210,1247
20231207,140400,2073173890,10220,10230,10230,10220,227
20231207,140300,2070853790,10220,10200,10220,10200,478
20231207,140200,2065968990,10220,10220,10220,10200,406
20231207,140100,2061823730,10210,10200,10210,10180,1233
20231207,140000,2049243570,10190,10180,10190,10180,73
20231207,135900,2048500260,10190,10180,10190,10180,4
20231207,135800,2048459520,10190,10190,10190,10170,53
20231207,135700,2047920230,10190,10170,10190,10170,8
20231207,135600,2047838830,10170,10160,10200,10160,1949
20231207,135500,2028012130,10150,10180,10180,10150,4835
20231207,135400,1978871280,10180,10180,10180,10180,748
20231207,135300,1971256640,10170,10170,10180,10170,72
20231207,135200,1970524360,10180,10200,10200,10180,7385
20231207,135100,1895272020,10200,10200,10210,10200,535
20231207,135000,1889812520,10200,10200,10210,10200,56
20231207,134900,1889241280,10200,10210,10210,10200,1971
20231207,134800,1869129500,10210,10220,10220,10210,336
20231207,134700,1865695900,10220,10210,10220,10210,257
20231207,134600,1863069430,10210,10210,10210,10200,51
20231207,134500,1862549050,10210,10210,10210,10210,304
20231207,134400,1859445210,10200,10190,10200,10190,66
20231207,134300,1858772030,10190,10190,10190,10190,10
20231207,134200,1858670130,10190,10200,10210,10190,21
20231207,134100,1858455890,10200,10190,10200,10190,101
20231207,134000,1857426210,10190,10200,10200,10190,264
20231207,133900,1854733510,10190,10190,10200,10190,267
20231207,133800,1852010780,10190,10190,10190,10190,5
20231207,133700,1851959830,10190,10190,10200,10190,44
20231207,133600,1851511430,10200,10190,10200,10190,615
20231207,133500,1845241990,10190,10190,10190,10190,38
20231207,133400,1844854770,10200,10190,10200,10190,9
20231207,133300,1844763000,10190,10190,10200,10190,286
20231207,133200,1841846160,10190,10200,10200,10190,52
20231207,133100,1841316240,10200,10200,10200,10190,787
20231207,133000,1833288860,10190,10190,10190,10190,235
20231207,132900,1830894210,10200,10190,10200,10190,379
20231207,132800,1827029640,10190,10190,10190,10190,237
20231207,132700,1824614610,10190,10200,10200,10190,3320
20231207,132600,1790750620,10200,10210,10210,10200,286
20231207,132500,1787830890,10200,10210,10210,10200,604
20231207,132400,1781664070,10210,10210,10210,10210,189
20231207,132300,1779734380,10200,10210,10210,10200,6
20231207,132200,1779673140,10220,10210,10220,10200,1562
20231207,132100,1763718300,10210,10210,10220,10210,344
20231207,132000,1760203010,10210,10210,10210,10210,354
20231207,131900,1756588670,10210,10220,10220,10210,68
20231207,131800,1755894040,10220,10210,10220,10210,293
20231207,131700,1752899980,10220,10220,10230,10220,267
20231207,131600,1750171230,10220,10230,10230,10220,39
20231207,131500,1749772610,10220,10200,10230,10200,7397
20231207,131400,1674219940,10200,10200,10200,10200,41
20231207,131300,1673801740,10200,10210,10210,10200,65
20231207,131200,1673138130,10210,10210,10210,10210,45
20231207,131100,1672678680,10210,10200,10210,10200,283
20231207,131000,1669789570,10220,10200,10220,10200,7
20231207,130900,1669718070,10220,10210,10220,10200,1412
20231207,130800,1655301830,10200,10210,10210,10200,255
20231207,130700,1652698330,10200,10190,10200,10190,157
20231207,130600,1651098490,10190,10200,10200,10190,78
20231207,130500,1650303530,10200,10200,10210,10200,38
20231207,130400,1649915890,10200,10200,10210,10200,290
20231207,130300,1646955390,10200,10200,10200,10200,3
20231207,130200,1646924790,10200,10200,10210,10200,41
20231207,130100,1646506550,10200,10190,10200,10190,7
20231207,130000,1646435160,10200,10200,10200,10190,326
20231207,125900,1643110290,10200,10190,10200,10190,14
20231207,125800,1642967550,10190,10190,10190,10190,36
20231207,125700,1642600710,10200,10200,10200,10200,253
20231207,125600,1640020110,10200,10200,10200,10200,1
20231207,125500,1640009910,10200,10200,10200,10200,357
20231207,125400,1636368510,10200,10200,10210,10200,24
20231207,125300,1636123670,10200,10210,10210,10200,451
20231207,125200,1631518970,10210,10210,10210,10210,0
20231207,125100,1631518970,10210,10200,10210,10200,638
20231207,125000,1625009010,10200,10220,10220,10200,379
20231207,124900,1621137350,10220,10210,10220,10210,101
20231207,124800,1620106100,10210,10210,10210,10210,282
20231207,124700,1617226880,10210,10210,10210,10210,0
20231207,124600,1617226880,10210,10210,10210,10200,313
20231207,124500,1614031240,10200,10200,10200,10200,783
20231207,124400,1606044640,10190,10200,10200,10190,30
20231207,124300,1605738740,10200,10190,10200,10190,23
20231207,124200,1605504330,10190,10200,10200,10190,306
20231207,124100,1602383680,10190,10190,10200,10190,306
20231207,124000,1599265490,10200,10210,10210,10200,152
20231207,123900,1597715080,10200,10210,10210,10200,291
20231207,123800,1594744390,10210,10200,10210,10200,10
20231207,123700,1594642350,10210,10210,10210,10210,1
20231207,123600,1594632140,10200,10200,10210,10200,214
20231207,123500,1592449210,10210,10200,10210,10200,80
20231207,123400,1591633180,10200,10200,10200,10200,1
20231207,123300,1591622980,10200,10200,10200,10200,4
20231207,123200,1591582180,10200,10200,10200,10200,353
20231207,123100,1587981580,10200,10190,10200,10190,44
20231207,123000,1587533200,10200,10200,10200,10200,4
20231207,122900,1587492400,10190,10190,10200,10190,3
20231207,122800,1587461820,10190,10190,10190,10190,22
20231207,122700,1587237640,10190,10200,10200,10190,184
20231207,122600,1585362630,10200,10200,10200,10190,230
20231207,122500,1583017630,10200,10200,10200,10200,3
20231207,122400,1582987030,10200,10190,10200,10180,547
20231207,122300,1577414840,10200,10200,10200,10200,0
20231207,122200,1577414840,10200,10200,10200,10200,14
20231207,122100,1577272040,10200,10200,10200,10200,101
20231207,122000,1576241840,10190,10190,10190,10190,50
20231207,121900,1575732340,10190,10180,10200,10180,137
20231207,121800,1574336720,10200,10190,10200,10190,41
20231207,121700,1573918920,10200,10200,10200,10200,255
20231207,121600,1571317920,10200,10170,10200,10170,1449
20231207,121500,1556566950,10170,10180,10180,10170,258
20231207,121400,1553943020,10180,10180,10180,10180,4
20231207,121300,1553902300,10180,10170,10180,10170,436
20231207,121200,1549468060,10180,10180,10180,10170,45
20231207,121100,1549010360,10190,10170,10190,10170,47
20231207,121000,1548532270,10190,10190,10200,10170,436
20231207,120900,1544088410,10190,10190,10190,10170,345
20231207,120800,1540577100,10190,10190,10190,10190,0
20231207,120700,1540577100,10190,10190,10190,10180,6
20231207,120600,1540515970,10190,10180,10190,10180,269
20231207,120500,1537774930,10180,10190,10200,10180,325
20231207,120400,1534463580,10200,10200,10200,10200,25
20231207,120300,1534208580,10200,10190,10200,10190,98
20231207,120200,1533209030,10200,10200,10200,10200,0
20231207,120100,1533209030,10200,10200,10200,10200,4
20231207,120000,1533168230,10200,10190,10200,10170,202
20231207,115900,1531113680,10180,10210,10210,10180,3255
20231207,115800,1497957390,10210,10210,10210,10200,38
20231207,115700,1497569460,10210,10210,10210,10210,12
20231207,115600,1497446940,10200,10200,10200,10200,511
20231207,115500,1492234740,10210,10210,10210,10210,254
20231207,115400,1489641400,10210,10210,10210,10210,0
20231207,115300,1489641400,10210,10210,10210,10200,704
20231207,115200,1482455560,10210,10200,10210,10200,559
20231207,115100,1476751170,10200,10200,10200,10200,228
20231207,115000,1474425570,10200,10210,10210,10200,504
20231207,114900,1469284730,10210,10210,10210,10210,0
20231207,114800,1469284730,10210,10220,10220,10210,1071
20231207,114700,1458347830,10220,10220,10220,10210,296
20231207,114600,1455324120,10240,10230,10240,10230,72
20231207,114500,1454587540,10240,10230,10240,10230,187
20231207,114400,1452674470,10240,10220,10240,10220,102
20231207,114300,1451631990,10240,10240,10240,10240,0
20231207,114200,1451631990,10240,10240,10240,10240,3
20231207,114100,1451601270,10240,10240,10240,10240,0
20231207,114000,1451601270,10240,10230,10240,10220,1201
20231207,113900,1439324440,10250,10250,10250,10230,1234
20231207,113800,1426699150,10250,10250,10250,10250,12
20231207,113700,1426576150,10250,10260,10260,10250,288
20231207,113600,1423621620,10260,10260,10260,10260,10
20231207,113500,1423519020,10260,10260,10260,10260,70
20231207,113400,1422800820,10260,10250,10260,10250,253
20231207,113300,1420207530,10250,10250,10250,10250,10
20231207,113200,1420105030,10240,10240,10240,10240,37
20231207,113100,1419726150,10250,10240,10250,10240,318
20231207,113000,1416469800,10250,10250,10250,10250,100
20231207,112900,1415444800,10250,10250,10250,10250,4
20231207,112800,1415403800,10240,10240,10240,10240,15
20231207,112700,1415250200,10250,10240,10250,10240,269
20231207,112600,1412493050,10240,10250,10250,10240,2202
20231207,112500,1389922850,10250,10250,10250,10250,67
20231207,112400,1389236100,10250,10250,10250,10250,180
20231207,112300,1387391100,10250,10270,10270,10250,591
20231207,112200,1381328270,10270,10270,10270,10270,2
20231207,112100,1381307730,10270,10270,10270,10270,441
20231207,112000,1376778660,10270,10280,10280,10270,65
20231207,111900,1376111100,10270,10280,10280,10270,550
20231207,111800,1370460100,10280,10280,10280,10280,345
20231207,111700,1366913500,10290,10290,10290,10290,1
20231207,111600,1366903210,10280,10280,10280,10280,672
20231207,111500,1359995050,10280,10290,10290,10280,600
20231207,111400,1353827030,10290,10280,10290,10280,751
20231207,111300,1346101740,10290,10290,10290,10280,177
20231207,111200,1344280430,10290,10280,10290,10280,1081
20231207,111100,1333157120,10280,10280,10290,10280,39
20231207,111000,1332755990,10280,10280,10280,10280,225
20231207,110900,1330442990,10290,10280,10300,10280,3040
20231207,110800,1299161190,10280,10280,10280,10270,1282
20231207,110700,1285982460,10280,10280,10280,10270,603
20231207,110600,1279789460,10270,10280,10280,10270,301
20231207,110500,1276695910,10270,10280,10280,10270,251
20231207,110400,1274115640,10280,10280,10280,10280,39
20231207,110300,1273714720,10260,10250,10280,10250,4351
20231207,110200,1229056310,10250,10250,10250,10250,536
20231207,110100,1223562310,10260,10260,10260,10260,273
20231207,110000,1220761330,10260,10260,10260,10260,0
20231207,105900,1220761330,10260,10250,10260,10240,1040
20231207,105800,1210107420,10260,10260,10260,10250,1330
20231207,105700,1196472350,10250,10250,10250,10250,30
20231207,105600,1196164850,10250,10260,10260,10250,98
20231207,105500,1195159380,10260,10260,10260,10260,5
20231207,105400,1195108080,10270,10260,10270,10260,567
20231207,105300,1189290650,10260,10270,10270,10260,145
20231207,105200,1187801510,10270,10280,10280,10270,295
20231207,105100,1184771800,10270,10280,10280,10270,61
20231207,105000,1184145290,10270,10280,10280,10270,673
20231207,104900,1177228060,10280,10280,10280,10260,321
20231207,104800,1173930880,10280,10280,10280,10270,480
20231207,104700,1169001120,10280,10260,10280,10250,6258
20231207,104600,1104780730,10260,10260,10260,10250,171
20231207,104500,1103027870,10250,10250,10260,10240,489
20231207,104400,1098014190,10260,10230,10260,10220,6000
20231207,104300,1036623190,10220,10220,10230,10210,210
20231207,104200,1034477970,10230,10230,10230,10230,6
20231207,104100,1034416590,10240,10210,10240,10210,136
20231207,104000,1033025280,10230,10230,10240,10230,324
20231207,103900,1029708260,10240,10240,10240,10230,119
20231207,103800,1028489900,10230,10240,10240,10230,301
20231207,103700,1025410660,10240,10240,10240,10240,11
20231207,103600,1025298020,10230,10230,10250,10230,441
20231207,103500,1020782370,10240,10240,10240,10230,486
20231207,103400,1015810430,10230,10200,10230,10200,1010
20231207,103300,1005493870,10200,10200,10210,10190,538
20231207,103200,1000008350,10200,10200,10200,10180,239
20231207,103100,997572820,10200,10210,10210,10200,647
20231207,103000,990972900,10210,10230,10240,10210,1671
20231207,102900,973871140,10230,10210,10240,10210,227
20231207,102800,971549070,10210,10200,10230,10200,493
20231207,102700,966520340,10200,10190,10200,10190,55
20231207,102600,965959870,10190,10190,10190,10190,222
20231207,102500,963697690,10200,10200,10200,10200,249
20231207,102400,961157890,10200,10220,10220,10200,490
20231207,102300,956154510,10220,10220,10220,10220,90
20231207,102200,955234710,10220,10220,10220,10210,291
20231207,102100,952260700,10220,10200,10220,10200,1724
20231207,102000,934670740,10200,10190,10200,10190,172
20231207,101900,932917990,10180,10180,10190,10170,1276
20231207,101800,919936420,10180,10200,10200,10180,4196
20231207,101700,877173740,10210,10210,10210,10200,502
20231207,101600,872049340,10210,10220,10220,10210,1611
20231207,101500,855595320,10220,10250,10250,10220,242
20231207,101400,853120100,10240,10240,10240,10230,259
20231207,101300,850468040,10240,10260,10260,10240,723
20231207,101200,843059620,10270,10250,10270,10250,27
20231207,101100,842782750,10270,10260,10280,10250,1560
20231207,101000,826760340,10260,10260,10280,10260,4623
20231207,100900,779275180,10260,10260,10260,10250,2626
20231207,100800,752340150,10260,10260,10260,10260,3910
20231207,100700,712223550,10260,10240,10260,10240,563
20231207,100600,706455890,10250,10230,10250,10230,3123
20231207,100500,674447100,10240,10220,10240,10220,2875
20231207,100400,645045050,10220,10210,10220,10210,1259
20231207,100300,632180550,10210,10210,10210,10210,1305
20231207,100200,618856500,10210,10210,10210,10210,73
20231207,100100,618111170,10210,10220,10220,10210,4
20231207,100000,618070300,10210,10210,10210,10210,86
20231207,095900,617192240,10210,10200,10210,10200,1409
20231207,095800,602807750,10200,10190,10200,10190,384
20231207,095700,598892640,10190,10190,10200,10190,498
20231207,095600,593817520,10190,10190,10190,10180,1440
20231207,095500,579144420,10190,10190,10190,10190,600
20231207,095400,573030420,10200,10200,10200,10200,687
20231207,095300,566023020,10200,10200,10210,10200,459
20231207,095200,561337660,10200,10200,10200,10200,150
20231207,095100,559807660,10200,10180,10200,10170,1928
20231207,095000,540182410,10190,10220,10220,10190,2358
20231207,094900,516112700,10230,10240,10240,10230,631
20231207,094800,509654950,10240,10240,10250,10240,41
20231207,094700,509235070,10230,10240,10250,10230,199
20231207,094600,507197030,10240,10230,10240,10230,976
20231207,094500,497206080,10230,10230,10240,10220,342
20231207,094400,493709270,10240,10230,10240,10220,76
20231207,094300,492931790,10240,10230,10240,10230,1187
20231207,094200,480788310,10230,10240,10240,10230,318
20231207,094100,477532040,10230,10240,10250,10230,90
20231207,094000,476610650,10250,10250,10250,10250,61
20231207,093900,475985400,10240,10270,10270,10230,2012
20231207,093800,455357400,10270,10250,10270,10250,1598
20231207,093700,438956070,10250,10230,10260,10230,3753
20231207,093600,400490280,10230,10220,10230,10200,755
20231207,093500,392769440,10220,10220,10230,10210,1263
20231207,093400,379859340,10220,10240,10240,10220,1996
20231207,093300,359442620,10240,10220,10250,10220,2449
20231207,093200,334367540,10220,10200,10240,10200,5554
20231207,093100,277636280,10200,10170,10200,10160,2221
20231207,093000,255019960,10170,10160,10170,10150,2605
20231207,092900,228551150,10150,10160,10160,10130,2956
20231207,092800,198554140,10160,10140,10160,10140,1216
20231207,092700,186207050,10150,10140,10150,10140,1225
20231207,092600,173774650,10140,10140,10150,10130,1255
20231207,092500,161051030,10140,10130,10140,10130,822
20231207,092400,152716050,10130,10120,10130,10120,669
20231207,092300,145939190,10130,10110,10130,10110,2533
20231207,092200,120292780,10100,10100,10100,10100,161
20231207,092100,118666680,10100,10090,10100,10090,340
20231207,092000,115234270,10090,10060,10090,10060,1176
20231207,091900,103384980,10060,10100,10100,10060,356
20231207,091800,99795610,10100,10110,10120,10100,1354
20231207,091700,86099830,10100,10080,10100,10080,117
20231207,091600,84919610,10080,10110,10110,10070,364
20231207,091500,81250660,10110,10110,10110,10090,217
20231207,091400,79058140,10100,10070,10100,10060,1144
20231207,091300,67514870,10060,10050,10060,10050,874
20231207,091200,58730170,10040,10050,10050,10040,110
20231207,091100,57625720,10050,10050,10050,10050,138
20231207,091000,56238820,10060,10050,10060,10050,118
20231207,090900,55052740,10060,10070,10070,10050,338
20231207,090800,51652260,10080,10040,10080,10040,542
20231207,090700,46208060,10040,10030,10040,10030,89
20231207,090600,45314870,10030,10040,10040,10030,862
20231207,090500,36662700,10040,10040,10040,10040,423
20231207,090400,32415780,10050,10040,10050,10040,343
20231207,090300,28970030,10050,10040,10060,10040,250
20231207,090200,26457960,10050,10030,10050,10030,129
20231207,090100,25163010,10020,10030,10030,10020,52
20231207,090000,24641460,10030,10090,10100,10030,2444