KissMeData/004360/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,184200,1907519760,12300,12300,12300,12300,579
20231211,184100,1907519760,12300,12300,12300,12300,0
20231211,184000,1907519760,12300,12300,12300,12300,0
20231211,183900,1907519760,12300,12300,12300,12300,0
20231211,183800,1907519760,12300,12300,12300,12300,0
20231211,183700,1907519760,12300,12300,12300,12300,0
20231211,183600,1907519760,12300,12300,12300,12300,0
20231211,183500,1907519760,12300,12300,12300,12300,0
20231211,183400,1907519760,12300,12300,12300,12300,0
20231211,183300,1907519760,12300,12300,12300,12300,0
20231211,183200,1907519760,12300,12300,12300,12300,0
20231211,183100,1907519760,12300,12300,12300,12300,0
20231211,183000,1907519760,12300,12300,12300,12300,0
20231211,182900,1907519760,12300,12300,12300,12300,0
20231211,182800,1907519760,12300,12300,12300,12300,0
20231211,182700,1907519760,12300,12300,12300,12300,0
20231211,182600,1907519760,12300,12300,12300,12300,0
20231211,182500,1907519760,12300,12300,12300,12300,0
20231211,182400,1907519760,12300,12300,12300,12300,0
20231211,182300,1907519760,12300,12300,12300,12300,0
20231211,182200,1907519760,12300,12300,12300,12300,0
20231211,182100,1907519760,12300,12300,12300,12300,0
20231211,182000,1907519760,12300,12300,12300,12300,0
20231211,181900,1907519760,12300,12300,12300,12300,0
20231211,181800,1907519760,12300,12300,12300,12300,0
20231211,181700,1907519760,12300,12300,12300,12300,0
20231211,181600,1907519760,12300,12300,12300,12300,0
20231211,181500,1907519760,12300,12300,12300,12300,0
20231211,181400,1907519760,12300,12300,12300,12300,0
20231211,181300,1907519760,12300,12300,12300,12300,0
20231211,181200,1907519760,12300,12300,12300,12300,579
20231211,181100,1907519760,12300,12300,12300,12300,0
20231211,181000,1907519760,12300,12300,12300,12300,0
20231211,180900,1907519760,12300,12300,12300,12300,0
20231211,180800,1907519760,12300,12300,12300,12300,0
20231211,180700,1907519760,12300,12300,12300,12300,0
20231211,180600,1907519760,12300,12300,12300,12300,0
20231211,180500,1907519760,12300,12300,12300,12300,0
20231211,180400,1907519760,12300,12300,12300,12300,0
20231211,180300,1907519760,12300,12300,12300,12300,0
20231211,180200,1907519760,12300,12300,12300,12300,0
20231211,180100,1907519760,12300,12300,12300,12300,0
20231211,180000,1907519760,12300,12300,12300,12300,0
20231211,175900,1907519760,12300,12300,12300,12300,0
20231211,175800,1907519760,12300,12300,12300,12300,0
20231211,175700,1907519760,12300,12300,12300,12300,0
20231211,175600,1907519760,12300,12300,12300,12300,0
20231211,175500,1907519760,12300,12300,12300,12300,0
20231211,175400,1907519760,12300,12300,12300,12300,0
20231211,175300,1907519760,12300,12300,12300,12300,0
20231211,175200,1907519760,12300,12300,12300,12300,0
20231211,175100,1907519760,12300,12300,12300,12300,0
20231211,175000,1907519760,12300,12300,12300,12300,0
20231211,174900,1907519760,12300,12300,12300,12300,0
20231211,174800,1907519760,12300,12300,12300,12300,0
20231211,174700,1907519760,12300,12300,12300,12300,0
20231211,174600,1907519760,12300,12300,12300,12300,0
20231211,174500,1907519760,12300,12300,12300,12300,0
20231211,174400,1907519760,12300,12300,12300,12300,0
20231211,174300,1907519760,12300,12300,12300,12300,0
20231211,174200,1907519760,12300,12300,12300,12300,579
20231211,174100,1907519760,12300,12300,12300,12300,0
20231211,174000,1907519760,12300,12300,12300,12300,0
20231211,173900,1907519760,12300,12300,12300,12300,0
20231211,173800,1907519760,12300,12300,12300,12300,0
20231211,173700,1907519760,12300,12300,12300,12300,0
20231211,173600,1907519760,12300,12300,12300,12300,0
20231211,173500,1907519760,12300,12300,12300,12300,0
20231211,173400,1907519760,12300,12300,12300,12300,0
20231211,173300,1907519760,12300,12300,12300,12300,0
20231211,173200,1907519760,12300,12300,12300,12300,0
20231211,173100,1907519760,12300,12300,12300,12300,0
20231211,173000,1907519760,12300,12300,12300,12300,0
20231211,172900,1907519760,12300,12300,12300,12300,0
20231211,172800,1907519760,12300,12300,12300,12300,0
20231211,172700,1907519760,12300,12300,12300,12300,0
20231211,172600,1907519760,12300,12300,12300,12300,0
20231211,172500,1907519760,12300,12300,12300,12300,0
20231211,172400,1907519760,12300,12300,12300,12300,0
20231211,172300,1907519760,12300,12300,12300,12300,0
20231211,172200,1907519760,12300,12300,12300,12300,0
20231211,172100,1907519760,12300,12300,12300,12300,0
20231211,172000,1907519760,12300,12300,12300,12300,0
20231211,171900,1907519760,12300,12300,12300,12300,0
20231211,171800,1907519760,12300,12300,12300,12300,0
20231211,171700,1907519760,12300,12300,12300,12300,0
20231211,171600,1907519760,12300,12300,12300,12300,0
20231211,171500,1907519760,12300,12300,12300,12300,0
20231211,171400,1907519760,12300,12300,12300,12300,0
20231211,171300,1907519760,12300,12300,12300,12300,0
20231211,171200,1907519760,12300,12300,12300,12300,579
20231211,171100,1907519760,12300,12300,12300,12300,0
20231211,171000,1907519760,12300,12300,12300,12300,0
20231211,170900,1907519760,12300,12300,12300,12300,0
20231211,170800,1907519760,12300,12300,12300,12300,0
20231211,170700,1907519760,12300,12300,12300,12300,0
20231211,170600,1907519760,12300,12300,12300,12300,0
20231211,170500,1907519760,12300,12300,12300,12300,0
20231211,170400,1907519760,12300,12300,12300,12300,0
20231211,170300,1907519760,12300,12300,12300,12300,0
20231211,170200,1907519760,12300,12300,12300,12300,0
20231211,170100,1907519760,12300,12300,12300,12300,0
20231211,170000,1907519760,12300,12300,12300,12300,0
20231211,165900,1907519760,12300,12300,12300,12300,0
20231211,165800,1907519760,12300,12300,12300,12300,0
20231211,165700,1907519760,12300,12300,12300,12300,0
20231211,165600,1907519760,12300,12300,12300,12300,0
20231211,165500,1907519760,12300,12300,12300,12300,0
20231211,165400,1907519760,12300,12300,12300,12300,0
20231211,165300,1907519760,12300,12300,12300,12300,0
20231211,165200,1907519760,12300,12300,12300,12300,0
20231211,165100,1907519760,12300,12300,12300,12300,0
20231211,165000,1907519760,12300,12300,12300,12300,0
20231211,164900,1907519760,12300,12300,12300,12300,0
20231211,164800,1907519760,12300,12300,12300,12300,0
20231211,164700,1907519760,12300,12300,12300,12300,0
20231211,164600,1907519760,12300,12300,12300,12300,0
20231211,164500,1907519760,12300,12300,12300,12300,0
20231211,164400,1907519760,12300,12300,12300,12300,0
20231211,164300,1907519760,12300,12300,12300,12300,0
20231211,164200,1907519760,12300,12300,12300,12300,579
20231211,164100,1907519760,12300,12300,12300,12300,0
20231211,164000,1907519760,12300,12300,12300,12300,0
20231211,163900,1907519760,12300,12300,12300,12300,0
20231211,163800,1907519760,12300,12300,12300,12300,0
20231211,163700,1907519760,12300,12300,12300,12300,0
20231211,163600,1907519760,12300,12300,12300,12300,0
20231211,163500,1907519760,12300,12300,12300,12300,0
20231211,163400,1907519760,12300,12300,12300,12300,0
20231211,163300,1907519760,12300,12300,12300,12300,0
20231211,163200,1907519760,12300,12300,12300,12300,0
20231211,163100,1907519760,12300,12300,12300,12300,0
20231211,163000,1907519760,12300,12300,12300,12300,0
20231211,162900,1907519760,12300,12300,12300,12300,0
20231211,162800,1907519760,12300,12300,12300,12300,0
20231211,162700,1907519760,12300,12300,12300,12300,0
20231211,162600,1907519760,12300,12300,12300,12300,0
20231211,162500,1907519760,12300,12300,12300,12300,0
20231211,162400,1907519760,12300,12300,12300,12300,0
20231211,162300,1907519760,12300,12300,12300,12300,0
20231211,162200,1907519760,12300,12300,12300,12300,0
20231211,162100,1907519760,12300,12300,12300,12300,0
20231211,162000,1907519760,12300,12300,12300,12300,0
20231211,161900,1907519760,12300,12300,12300,12300,0
20231211,161800,1907519760,12300,12300,12300,12300,0
20231211,161700,1907519760,12300,12300,12300,12300,0
20231211,161600,1907519760,12300,12300,12300,12300,0
20231211,161500,1907519760,12300,12300,12300,12300,0
20231211,161400,1907519760,12300,12300,12300,12300,0
20231211,161300,1907519760,12300,12300,12300,12300,0
20231211,161200,1907519760,12300,12300,12300,12300,579
20231211,161100,1907519760,12300,12300,12300,12300,0
20231211,161000,1907519760,12300,12300,12300,12300,0
20231211,160900,1907519760,12300,12300,12300,12300,0
20231211,160800,1907519760,12300,12300,12300,12300,0
20231211,160700,1907519760,12300,12300,12300,12300,0
20231211,160600,1907519760,12300,12300,12300,12300,0
20231211,160500,1907519760,12300,12300,12300,12300,0
20231211,160400,1907519760,12300,12300,12300,12300,0
20231211,160300,1907519760,12300,12300,12300,12300,0
20231211,160200,1907519760,12300,12300,12300,12300,0
20231211,160100,1907519760,12300,12300,12300,12300,0
20231211,160000,1907519760,12300,12300,12300,12300,0
20231211,155900,1907519760,12300,12300,12300,12300,0
20231211,155800,1907519760,12300,12300,12300,12300,0
20231211,155700,1907519760,12300,12300,12300,12300,0
20231211,155600,1907519760,12300,12300,12300,12300,0
20231211,155500,1907519760,12300,12300,12300,12300,0
20231211,155400,1907519760,12300,12300,12300,12300,0
20231211,155300,1907519760,12300,12300,12300,12300,0
20231211,155200,1907519760,12300,12300,12300,12300,0
20231211,155100,1907519760,12300,12300,12300,12300,0
20231211,155000,1907519760,12300,12300,12300,12300,0
20231211,154900,1907519760,12300,12300,12300,12300,0
20231211,154800,1907519760,12300,12300,12300,12300,0
20231211,154700,1907519760,12300,12300,12300,12300,0
20231211,154600,1907519760,12300,12300,12300,12300,0
20231211,154500,1907519760,12300,12300,12300,12300,0
20231211,154400,1907519760,12300,12300,12300,12300,0
20231211,154300,1907519760,12300,12300,12300,12300,0
20231211,154200,1907519760,12300,12300,12300,12300,579
20231211,154100,1907519760,12300,12300,12300,12300,0
20231211,154000,1907519760,12300,12300,12300,12300,0
20231211,153900,1907519760,12300,12300,12300,12300,0
20231211,153800,1907519760,12300,12300,12300,12300,0
20231211,153700,1907519760,12300,12300,12300,12300,0
20231211,153600,1907519760,12300,12300,12300,12300,0
20231211,153500,1907519760,12300,12300,12300,12300,0
20231211,153400,1907519760,12300,12300,12300,12300,0
20231211,153300,1907519760,12300,12300,12300,12300,0
20231211,153200,1907519760,12300,12300,12300,12300,0
20231211,153100,1907519760,12300,12300,12300,12300,0
20231211,153000,1907519760,12300,12300,12300,12300,579
20231211,152900,1900398060,12300,12300,12300,12300,0
20231211,152800,1900398060,12300,12300,12300,12300,0
20231211,152700,1900398060,12300,12300,12300,12300,0
20231211,152600,1900398060,12300,12300,12300,12300,0
20231211,152500,1900398060,12300,12300,12300,12300,0
20231211,152400,1900398060,12300,12300,12300,12300,0
20231211,152300,1900398060,12300,12300,12300,12300,0
20231211,152200,1900398060,12300,12300,12300,12300,0
20231211,152100,1900398060,12300,12300,12300,12300,0
20231211,152000,1900398060,12300,12300,12300,12300,0
20231211,151900,1900398060,12300,12290,12300,12280,215
20231211,151800,1897757390,12290,12300,12300,12290,27
20231211,151700,1897425330,12290,12300,12310,12290,89
20231211,151600,1896330640,12300,12290,12300,12290,19
20231211,151500,1896097040,12280,12310,12310,12280,796
20231211,151400,1886315300,12310,12310,12310,12300,281
20231211,151300,1882858050,12310,12310,12310,12310,3
20231211,151200,1882821120,12300,12300,12310,12290,728
20231211,151100,1873870150,12300,12300,12310,12300,67
20231211,151000,1873046020,12310,12300,12310,12300,159
20231211,150900,1871088800,12310,12310,12310,12300,16
20231211,150800,1870891870,12300,12310,12310,12300,371
20231211,150700,1866327930,12310,12300,12310,12300,45
20231211,150600,1865774030,12310,12300,12310,12300,579
20231211,150500,1858652230,12310,12320,12320,12300,182
20231211,150400,1856411820,12320,12310,12320,12310,9
20231211,150300,1856301000,12310,12310,12320,12310,91
20231211,150200,1855180710,12320,12320,12320,12310,26
20231211,150100,1854860460,12320,12320,12320,12320,66
20231211,150000,1854047340,12310,12320,12320,12310,670
20231211,145900,1845799150,12320,12320,12320,12310,122
20231211,145800,1844296140,12320,12330,12330,12320,123
20231211,145700,1842779680,12330,12330,12330,12330,79
20231211,145600,1841805610,12330,12330,12330,12320,15
20231211,145500,1841620670,12330,12320,12330,12320,6
20231211,145400,1841546710,12320,12310,12330,12310,88
20231211,145300,1840462650,12310,12320,12320,12310,124
20231211,145200,1838935000,12330,12330,12350,12330,217
20231211,145100,1836259010,12330,12310,12330,12310,6
20231211,145000,1836185130,12310,12300,12310,12300,68
20231211,144900,1835348580,12300,12280,12300,12280,41
20231211,144800,1834844770,12280,12290,12290,12280,85
20231211,144700,1833800180,12280,12270,12280,12270,226
20231211,144600,1831025120,12270,12270,12270,12260,94
20231211,144500,1829871890,12270,12280,12280,12270,440
20231211,144400,1824473060,12280,12280,12280,12270,126
20231211,144300,1822925790,12280,12270,12280,12270,78
20231211,144200,1821968700,12250,12290,12290,12250,2213
20231211,144100,1794829430,12290,12280,12290,12280,74
20231211,144000,1793920040,12270,12290,12290,12270,116
20231211,143900,1792495560,12290,12280,12290,12270,536
20231211,143800,1785913420,12290,12280,12290,12280,303
20231211,143700,1782192550,12280,12280,12290,12280,137
20231211,143600,1780510120,12270,12280,12280,12270,552
20231211,143500,1773736770,12280,12300,12300,12270,1315
20231211,143400,1757591000,12300,12300,12300,12280,474
20231211,143300,1751769280,12300,12300,12300,12300,145
20231211,143200,1749985780,12300,12290,12300,12290,81
20231211,143100,1748989580,12290,12300,12310,12290,230
20231211,143000,1746161310,12290,12310,12310,12290,684
20231211,142900,1737749990,12300,12310,12310,12300,6
20231211,142800,1737676160,12310,12310,12310,12310,76
20231211,142700,1736740600,12310,12320,12320,12300,947
20231211,142600,1725086930,12320,12310,12320,12310,86
20231211,142500,1724028260,12320,12310,12320,12300,94
20231211,142400,1722870400,12310,12330,12330,12310,240
20231211,142300,1719915190,12320,12320,12320,12320,28
20231211,142200,1719570230,12320,12330,12340,12310,666
20231211,142100,1711369510,12330,12330,12340,12330,113
20231211,142000,1709976200,12330,12330,12330,12330,24
20231211,141900,1709680280,12330,12330,12330,12330,71
20231211,141800,1708804850,12330,12330,12330,12330,24
20231211,141700,1708508930,12330,12330,12330,12310,273
20231211,141600,1705143500,12330,12330,12330,12310,358
20231211,141500,1700733170,12330,12330,12330,12330,22
20231211,141400,1700461910,12340,12330,12340,12330,5
20231211,141300,1700400240,12320,12320,12320,12320,44
20231211,141200,1699858160,12320,12320,12320,12320,665
20231211,141100,1691665360,12320,12300,12320,12300,72
20231211,141000,1690778720,12310,12300,12310,12300,76
20231211,140900,1689843890,12320,12280,12320,12280,166
20231211,140800,1687804770,12280,12290,12310,12280,182
20231211,140700,1685567340,12300,12310,12320,12270,3424
20231211,140600,1643501520,12310,12310,12310,12310,122
20231211,140500,1641999700,12320,12310,12320,12300,1921
20231211,140400,1618363420,12310,12330,12330,12310,2353
20231211,140300,1589384710,12330,12330,12340,12330,182
20231211,140200,1587140620,12330,12340,12340,12330,768
20231211,140100,1577669730,12340,12330,12340,12320,195
20231211,140000,1575265150,12330,12330,12340,12330,117
20231211,135900,1573822470,12330,12330,12330,12330,83
20231211,135800,1572799080,12330,12360,12360,12330,1118
20231211,135700,1559006210,12380,12370,12380,12350,226
20231211,135600,1556212980,12370,12370,12370,12370,11
20231211,135500,1556076910,12370,12360,12370,12360,10
20231211,135400,1555953240,12350,12360,12370,12350,1342
20231211,135300,1539372600,12370,12370,12370,12370,24
20231211,135200,1539075720,12370,12370,12380,12370,74
20231211,135100,1538160290,12370,12370,12370,12370,20
20231211,135000,1537912890,12370,12380,12380,12370,77
20231211,134900,1536959700,12380,12380,12380,12370,80
20231211,134800,1535969960,12370,12370,12380,12370,131
20231211,134700,1534349460,12370,12370,12370,12360,10
20231211,134600,1534225770,12360,12360,12360,12360,104
20231211,134500,1532940330,12360,12360,12360,12350,354
20231211,134400,1528568290,12360,12360,12360,12360,74
20231211,134300,1527653650,12370,12370,12370,12370,111
20231211,134200,1526280580,12370,12370,12370,12370,9
20231211,134100,1526169250,12360,12360,12360,12360,120
20231211,134000,1524686050,12360,12360,12360,12360,13
20231211,133900,1524525370,12360,12370,12380,12360,209
20231211,133800,1521941390,12370,12360,12370,12350,534
20231211,133700,1515342550,12360,12360,12360,12360,79
20231211,133600,1514366110,12360,12360,12360,12360,14
20231211,133500,1514193070,12360,12360,12360,12360,80
20231211,133400,1513204270,12360,12350,12360,12350,136
20231211,133300,1511524650,12360,12360,12360,12360,30
20231211,133200,1511153850,12360,12380,12380,12360,300
20231211,133100,1507443400,12380,12380,12380,12380,20
20231211,133000,1507195800,12380,12380,12380,12380,76
20231211,132900,1506254920,12370,12370,12370,12370,0
20231211,132800,1506254920,12370,12390,12390,12370,194
20231211,132700,1503853750,12380,12390,12390,12380,52
20231211,132600,1503209840,12390,12380,12390,12380,39
20231211,132500,1502726960,12370,12360,12370,12360,12
20231211,132400,1502578530,12350,12390,12390,12350,914
20231211,132300,1491274030,12380,12390,12390,12380,11
20231211,132200,1491137770,12370,12390,12390,12370,184
20231211,132100,1488861590,12380,12390,12400,12380,149
20231211,132000,1487015320,12390,12390,12390,12390,3
20231211,131900,1486978150,12390,12400,12400,12390,115
20231211,131800,1485552600,12390,12410,12410,12390,570
20231211,131700,1478489370,12410,12400,12410,12400,78
20231211,131600,1477522100,12400,12410,12410,12400,26
20231211,131500,1477199470,12400,12400,12400,12400,66
20231211,131400,1476381070,12400,12400,12400,12400,16
20231211,131300,1476182670,12400,12400,12400,12400,653
20231211,131200,1468085470,12390,12410,12410,12390,179
20231211,131100,1465866200,12400,12410,12410,12400,536
20231211,131000,1459219700,12400,12400,12400,12390,216
20231211,130900,1456541420,12400,12410,12420,12400,1181
20231211,130800,1441894330,12410,12410,12410,12410,71
20231211,130700,1441013220,12420,12420,12420,12400,213
20231211,130600,1438370230,12420,12420,12430,12420,99
20231211,130500,1437140540,12420,12420,12420,12420,6
20231211,130400,1437066020,12420,12410,12420,12410,99
20231211,130300,1435837130,12410,12410,12410,12410,60
20231211,130200,1435092530,12410,12410,12410,12410,7
20231211,130100,1435005660,12400,12410,12420,12400,91
20231211,130000,1433877020,12410,12400,12410,12400,54
20231211,125900,1433206930,12400,12410,12410,12400,158
20231211,125800,1431247000,12410,12410,12410,12410,21
20231211,125700,1430986390,12410,12410,12420,12410,106
20231211,125600,1429670200,12410,12420,12420,12410,26
20231211,125500,1429347330,12430,12410,12430,12410,146
20231211,125400,1427534180,12410,12410,12420,12410,60
20231211,125300,1426789560,12410,12400,12410,12400,101
20231211,125200,1425536830,12410,12420,12420,12400,159
20231211,125100,1423565020,12420,12410,12420,12410,25
20231211,125000,1423254750,12410,12410,12420,12410,826
20231211,124900,1412996630,12420,12410,12420,12410,13
20231211,124800,1412835280,12410,12410,12410,12410,77
20231211,124700,1411879710,12400,12410,12410,12400,64
20231211,124600,1411086010,12410,12410,12410,12410,91
20231211,124500,1409956700,12400,12400,12410,12400,10
20231211,124400,1409832680,12410,12400,12420,12400,476
20231211,124300,1403929700,12390,12380,12390,12380,481
20231211,124200,1397974100,12380,12380,12380,12380,9
20231211,124100,1397862680,12380,12370,12380,12370,93
20231211,124000,1396711410,12370,12370,12370,12370,93
20231211,123900,1395561000,12380,12380,12380,12380,92
20231211,123800,1394422040,12380,12380,12380,12380,12
20231211,123700,1394273480,12370,12370,12370,12370,80
20231211,123600,1393283880,12370,12360,12370,12360,51
20231211,123500,1392653310,12370,12350,12370,12350,36
20231211,123400,1392208350,12360,12350,12360,12350,1621
20231211,123300,1372175580,12340,12340,12340,12340,68
20231211,123200,1371336460,12340,12340,12350,12340,27
20231211,123100,1371003230,12340,12320,12340,12320,205
20231211,123000,1368476490,12320,12340,12340,12320,920
20231211,122900,1357139030,12340,12350,12350,12340,28
20231211,122800,1356793310,12340,12340,12350,12340,100
20231211,122700,1355559280,12340,12340,12350,12340,9
20231211,122600,1355448170,12340,12350,12350,12340,137
20231211,122500,1353757110,12360,12370,12370,12360,79
20231211,122400,1352780530,12360,12350,12360,12350,34
20231211,122300,1352360530,12350,12350,12350,12350,8
20231211,122200,1352261730,12350,12340,12350,12340,218
20231211,122100,1349571460,12340,12350,12350,12340,100
20231211,122000,1348337430,12350,12350,12350,12350,4
20231211,121900,1348288030,12350,12350,12350,12350,95
20231211,121800,1347114780,12350,12360,12360,12350,21
20231211,121700,1346855420,12350,12350,12350,12350,75
20231211,121600,1345929170,12350,12350,12350,12350,20
20231211,121500,1345682170,12340,12340,12340,12330,652
20231211,121400,1337636590,12340,12340,12340,12340,21
20231211,121300,1337377450,12340,12330,12340,12330,78
20231211,121200,1336415690,12330,12330,12330,12330,124
20231211,121100,1334886770,12330,12330,12330,12330,71
20231211,121000,1334011340,12330,12330,12330,12330,90
20231211,120900,1332901640,12330,12330,12330,12330,25
20231211,120800,1332593390,12330,12330,12330,12330,416
20231211,120700,1327464110,12340,12340,12340,12330,60
20231211,120600,1326724210,12340,12340,12340,12340,141
20231211,120500,1324984270,12340,12340,12350,12340,46
20231211,120400,1324416380,12350,12360,12360,12340,759
20231211,120300,1315044970,12370,12370,12370,12370,10
20231211,120200,1314921270,12370,12360,12370,12360,87
20231211,120100,1313845150,12360,12360,12360,12360,13
20231211,120000,1313684470,12360,12360,12360,12360,141
20231211,115900,1311941710,12370,12370,12380,12370,90
20231211,115800,1310827770,12370,12370,12370,12370,24
20231211,115700,1310530890,12370,12370,12380,12370,138
20231211,115600,1308823600,12380,12370,12380,12370,233
20231211,115500,1305941360,12380,12380,12380,12370,92
20231211,115400,1304802600,12380,12380,12380,12370,28
20231211,115300,1304456050,12370,12370,12370,12370,81
20231211,115200,1303454080,12370,12370,12370,12370,23
20231211,115100,1303169570,12370,12370,12370,12370,6
20231211,115000,1303095350,12370,12370,12370,12370,91
20231211,114900,1301969680,12380,12370,12380,12370,47
20231211,114800,1301388280,12370,12370,12370,12370,133
20231211,114700,1299743070,12350,12350,12350,12350,849
20231211,114600,1289257920,12350,12340,12350,12340,74
20231211,114500,1288344050,12340,12340,12340,12340,13
20231211,114400,1288183630,12340,12340,12350,12340,158
20231211,114300,1286233810,12330,12330,12330,12320,155
20231211,114200,1284323050,12330,12330,12340,12310,98
20231211,114100,1283114740,12310,12340,12340,12310,1753
20231211,114000,1261534550,12330,12330,12330,12330,0
20231211,113900,1261534550,12330,12350,12350,12330,214
20231211,113800,1258895260,12350,12350,12350,12350,66
20231211,113700,1258080160,12350,12350,12350,12350,97
20231211,113600,1256882210,12350,12350,12350,12350,1
20231211,113500,1256869860,12350,12350,12350,12350,80
20231211,113400,1255881860,12340,12340,12340,12340,24
20231211,113300,1255585700,12340,12340,12350,12340,128
20231211,113200,1254006160,12340,12350,12350,12340,26
20231211,113100,1253685250,12340,12340,12340,12340,112
20231211,113000,1252303170,12310,12360,12360,12310,3000
20231211,112900,1215324490,12340,12370,12370,12340,389
20231211,112800,1210523410,12360,12360,12360,12360,55
20231211,112700,1209843610,12360,12360,12360,12350,13
20231211,112600,1209682980,12360,12360,12360,12360,118
20231211,112500,1208224500,12360,12350,12360,12350,8
20231211,112400,1208125690,12350,12350,12350,12340,296
20231211,112300,1204470530,12360,12360,12360,12360,7
20231211,112200,1204384010,12370,12360,12370,12360,92
20231211,112100,1203246670,12360,12360,12360,12360,11
20231211,112000,1203110710,12330,12370,12370,12330,819
20231211,111900,1192998510,12370,12370,12370,12370,71
20231211,111800,1192120240,12350,12330,12350,12330,4776
20231211,111700,1133228480,12330,12330,12330,12320,92
20231211,111600,1132094150,12330,12320,12330,12320,35
20231211,111500,1131662650,12310,12330,12330,12310,547
20231211,111400,1124927570,12320,12330,12330,12310,866
20231211,111300,1114264400,12340,12340,12340,12340,75
20231211,111200,1113338900,12350,12330,12350,12330,756
20231211,111100,1104016690,12340,12340,12340,12340,26
20231211,111000,1103695850,12340,12300,12340,12300,617
20231211,110900,1096088510,12300,12310,12320,12300,2904
20231211,110800,1060354300,12320,12320,12320,12310,2215
20231211,110700,1033066540,12320,12360,12360,12320,3597
20231211,110600,988708630,12350,12350,12350,12350,13
20231211,110500,988548080,12360,12360,12360,12360,0
20231211,110400,988548080,12360,12360,12360,12360,70
20231211,110300,987682880,12350,12360,12360,12340,659
20231211,110200,979545620,12360,12360,12360,12360,213
20231211,110100,976912940,12350,12350,12350,12350,0
20231211,110000,976912940,12350,12360,12360,12350,158
20231211,105900,974960180,12350,12350,12350,12350,70
20231211,105800,974095680,12350,12350,12350,12350,22
20231211,105700,973823980,12360,12350,12360,12350,305
20231211,105600,970056590,12350,12350,12350,12350,0
20231211,105500,970056590,12350,12340,12350,12340,354
20231211,105400,965687530,12350,12350,12350,12350,4
20231211,105300,965638130,12350,12350,12350,12350,148
20231211,105200,963810330,12360,12350,12360,12350,592
20231211,105100,956498650,12360,12360,12360,12360,219
20231211,105000,953791810,12350,12350,12350,12350,0
20231211,104900,953791810,12350,12350,12350,12350,0
20231211,104800,953791810,12350,12350,12350,12340,248
20231211,104700,950729090,12340,12340,12370,12340,932
20231211,104600,939222910,12330,12380,12380,12330,4610
20231211,104500,882322240,12380,12370,12380,12370,2
20231211,104400,882297490,12380,12370,12380,12370,502
20231211,104300,876083080,12370,12380,12380,12370,144
20231211,104200,874301550,12380,12370,12380,12370,167
20231211,104100,872234520,12360,12360,12360,12360,0
20231211,104000,872234520,12360,12360,12360,12360,6
20231211,103900,872160360,12360,12360,12360,12360,5
20231211,103800,872098560,12360,12360,12360,12360,1
20231211,103700,872086200,12350,12340,12360,12340,246
20231211,103600,869049540,12350,12360,12360,12350,677
20231211,103500,860687460,12360,12370,12370,12360,323
20231211,103400,856693000,12380,12380,12380,12380,60
20231211,103300,855950200,12370,12380,12380,12370,183
20231211,103200,853684680,12400,12400,12400,12400,2
20231211,103100,853659880,12380,12380,12380,12380,417
20231211,103000,848497420,12380,12370,12380,12370,10
20231211,102900,848373710,12370,12370,12370,12370,0
20231211,102800,848373710,12370,12370,12370,12370,120
20231211,102700,846889310,12370,12370,12370,12370,389
20231211,102600,842077380,12370,12360,12370,12360,160
20231211,102500,840098310,12360,12360,12360,12360,71
20231211,102400,839220750,12360,12360,12360,12360,100
20231211,102300,837984750,12360,12360,12360,12360,50
20231211,102200,837366750,12360,12360,12360,12360,2
20231211,102100,837342030,12350,12350,12350,12350,399
20231211,102000,832414380,12350,12340,12350,12340,266
20231211,101900,829129940,12330,12340,12340,12330,368
20231211,101800,824592070,12340,12340,12340,12340,13
20231211,101700,824431650,12340,12340,12350,12330,1045
20231211,101600,811540940,12340,12370,12370,12340,2498
20231211,101500,780670550,12380,12400,12400,12380,716
20231211,101400,771801900,12400,12400,12400,12400,0
20231211,101300,771801900,12400,12400,12400,12400,106
20231211,101200,770487500,12400,12400,12400,12400,4
20231211,101100,770437900,12400,12400,12400,12400,69
20231211,101000,769582300,12400,12400,12400,12400,0
20231211,100900,769582300,12400,12400,12400,12400,76
20231211,100800,768639900,12390,12390,12390,12390,0
20231211,100700,768639900,12390,12390,12390,12390,348
20231211,100600,764328180,12400,12400,12400,12390,99
20231211,100500,763100680,12390,12390,12390,12390,1
20231211,100400,763088290,12400,12400,12400,12400,161
20231211,100300,761091890,12390,12400,12400,12390,41
20231211,100200,760583500,12400,12390,12400,12390,14
20231211,100100,760409920,12360,12360,12360,12360,0
20231211,100000,760409920,12360,12400,12440,12360,5647
20231211,095900,690509690,12400,12390,12400,12390,5
20231211,095800,690447720,12400,12440,12440,12400,1642
20231211,095700,670072750,12440,12440,12440,12440,49
20231211,095600,669463190,12440,12430,12440,12430,502
20231211,095500,663218410,12430,12430,12430,12430,276
20231211,095400,659787730,12420,12410,12420,12410,252
20231211,095300,656658650,12400,12410,12410,12400,352
20231211,095200,652292440,12420,12420,12420,12420,38
20231211,095100,651820480,12420,12420,12420,12420,76
20231211,095000,650876560,12420,12420,12420,12420,93
20231211,094900,649721500,12420,12420,12420,12420,41
20231211,094800,649212280,12420,12420,12420,12420,46
20231211,094700,648640960,12420,12410,12420,12400,406
20231211,094600,643601850,12410,12410,12410,12410,383
20231211,094500,638848820,12410,12390,12410,12390,773
20231211,094400,629258270,12390,12390,12390,12390,266
20231211,094300,625962530,12390,12390,12390,12380,1901
20231211,094200,602416140,12380,12380,12380,12370,1076
20231211,094100,589095330,12370,12380,12380,12370,80
20231211,094000,588105290,12390,12390,12390,12390,3
20231211,093900,588068120,12390,12390,12390,12360,1103
20231211,093800,574423050,12390,12390,12390,12390,0
20231211,093700,574423050,12390,12390,12390,12370,2129
20231211,093600,548061250,12390,12390,12390,12380,1453
20231211,093500,530060460,12400,12400,12400,12400,57
20231211,093400,529353660,12410,12420,12430,12390,4213
20231211,093300,477100320,12430,12430,12430,12430,42
20231211,093200,476578260,12420,12420,12430,12420,384
20231211,093100,471808970,12410,12420,12420,12410,25
20231211,093000,471498520,12410,12410,12410,12410,25
20231211,092900,471188270,12410,12410,12410,12410,4
20231211,092800,471138630,12410,12420,12420,12410,938
20231211,092700,459497050,12410,12410,12410,12410,501
20231211,092600,453279640,12410,12410,12410,12410,0
20231211,092500,453279640,12410,12440,12440,12410,1734
20231211,092400,431729560,12460,12460,12460,12460,20
20231211,092300,431480360,12440,12470,12470,12440,75
20231211,092200,430545260,12470,12470,12470,12440,1544
20231211,092100,411327570,12470,12470,12470,12470,0
20231211,092000,411327570,12470,12470,12470,12470,179
20231211,091900,409095440,12450,12460,12460,12450,1209
20231211,091800,394033300,12450,12450,12460,12450,210
20231211,091700,391418300,12450,12450,12450,12450,1
20231211,091600,391405850,12440,12440,12440,12440,20
20231211,091500,391157050,12440,12450,12450,12440,106
20231211,091400,389837410,12450,12460,12460,12440,2102
20231211,091300,363677380,12470,12470,12470,12470,43
20231211,091200,363141170,12470,12470,12470,12470,188
20231211,091100,360796810,12490,12490,12490,12490,0
20231211,091000,360796810,12490,12490,12490,12490,690
20231211,090900,352178710,12480,12480,12480,12480,100
20231211,090800,350930710,12480,12450,12480,12440,318
20231211,090700,346969010,12430,12450,12450,12430,6398
20231211,090600,267441510,12450,12480,12480,12450,377
20231211,090500,262747830,12430,12450,12450,12430,3390
20231211,090400,220578530,12450,12450,12450,12440,1274
20231211,090300,204721100,12450,12450,12450,12450,2340
20231211,090200,175588100,12450,12450,12450,12440,1925
20231211,090100,151630510,12450,12450,12450,12450,697
20231211,090000,142952860,12440,12510,12510,12440,11433