KissMeData/006890/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,184800,227274320,12890,12890,12890,12890,287
20231207,184700,227274320,12890,12890,12890,12890,0
20231207,184600,227274320,12890,12890,12890,12890,0
20231207,184500,227274320,12890,12890,12890,12890,0
20231207,184400,227274320,12890,12890,12890,12890,0
20231207,184300,227274320,12890,12890,12890,12890,0
20231207,184200,227274320,12890,12890,12890,12890,0
20231207,184100,227274320,12890,12890,12890,12890,0
20231207,184000,227274320,12890,12890,12890,12890,0
20231207,183900,227274320,12890,12890,12890,12890,0
20231207,183800,227274320,12890,12890,12890,12890,0
20231207,183700,227274320,12890,12890,12890,12890,0
20231207,183600,227274320,12890,12890,12890,12890,0
20231207,183500,227274320,12890,12890,12890,12890,0
20231207,183400,227274320,12890,12890,12890,12890,0
20231207,183300,227274320,12890,12890,12890,12890,0
20231207,183200,227274320,12890,12890,12890,12890,0
20231207,183100,227274320,12890,12890,12890,12890,0
20231207,183000,227274320,12890,12890,12890,12890,0
20231207,182900,227274320,12890,12890,12890,12890,0
20231207,182800,227274320,12890,12890,12890,12890,0
20231207,182700,227274320,12890,12890,12890,12890,0
20231207,182600,227274320,12890,12890,12890,12890,0
20231207,182500,227274320,12890,12890,12890,12890,0
20231207,182400,227274320,12890,12890,12890,12890,0
20231207,182300,227274320,12890,12890,12890,12890,0
20231207,182200,227274320,12890,12890,12890,12890,0
20231207,182100,227274320,12890,12890,12890,12890,0
20231207,182000,227274320,12890,12890,12890,12890,0
20231207,181900,227274320,12890,12890,12890,12890,0
20231207,181800,227274320,12890,12890,12890,12890,287
20231207,181700,227274320,12890,12890,12890,12890,0
20231207,181600,227274320,12890,12890,12890,12890,0
20231207,181500,227274320,12890,12890,12890,12890,0
20231207,181400,227274320,12890,12890,12890,12890,0
20231207,181300,227274320,12890,12890,12890,12890,0
20231207,181200,227274320,12890,12890,12890,12890,0
20231207,181100,227274320,12890,12890,12890,12890,0
20231207,181000,227274320,12890,12890,12890,12890,0
20231207,180900,227274320,12890,12890,12890,12890,0
20231207,180800,227274320,12890,12890,12890,12890,0
20231207,180700,227274320,12890,12890,12890,12890,0
20231207,180600,227274320,12890,12890,12890,12890,0
20231207,180500,227274320,12890,12890,12890,12890,0
20231207,180400,227274320,12890,12890,12890,12890,0
20231207,180300,227274320,12890,12890,12890,12890,0
20231207,180200,227274320,12890,12890,12890,12890,0
20231207,180100,227274320,12890,12890,12890,12890,0
20231207,180000,227274320,12890,12890,12890,12890,0
20231207,175900,227274320,12890,12890,12890,12890,0
20231207,175800,227274320,12890,12890,12890,12890,0
20231207,175700,227274320,12890,12890,12890,12890,0
20231207,175600,227274320,12890,12890,12890,12890,0
20231207,175500,227274320,12890,12890,12890,12890,0
20231207,175400,227274320,12890,12890,12890,12890,0
20231207,175300,227274320,12890,12890,12890,12890,0
20231207,175200,227274320,12890,12890,12890,12890,0
20231207,175100,227274320,12890,12890,12890,12890,0
20231207,175000,227274320,12890,12890,12890,12890,0
20231207,174900,227274320,12890,12890,12890,12890,0
20231207,174800,227274320,12890,12890,12890,12890,287
20231207,174700,227274320,12890,12890,12890,12890,0
20231207,174600,227274320,12890,12890,12890,12890,0
20231207,174500,227274320,12890,12890,12890,12890,0
20231207,174400,227274320,12890,12890,12890,12890,0
20231207,174300,227274320,12890,12890,12890,12890,0
20231207,174200,227274320,12890,12890,12890,12890,0
20231207,174100,227274320,12890,12890,12890,12890,0
20231207,174000,227274320,12890,12890,12890,12890,0
20231207,173900,227274320,12890,12890,12890,12890,0
20231207,173800,227274320,12890,12890,12890,12890,0
20231207,173700,227274320,12890,12890,12890,12890,0
20231207,173600,227274320,12890,12890,12890,12890,0
20231207,173500,227274320,12890,12890,12890,12890,0
20231207,173400,227274320,12890,12890,12890,12890,0
20231207,173300,227274320,12890,12890,12890,12890,0
20231207,173200,227274320,12890,12890,12890,12890,0
20231207,173100,227274320,12890,12890,12890,12890,0
20231207,173000,227274320,12890,12890,12890,12890,0
20231207,172900,227274320,12890,12890,12890,12890,0
20231207,172800,227274320,12890,12890,12890,12890,0
20231207,172700,227274320,12890,12890,12890,12890,0
20231207,172600,227274320,12890,12890,12890,12890,0
20231207,172500,227274320,12890,12890,12890,12890,0
20231207,172400,227274320,12890,12890,12890,12890,0
20231207,172300,227274320,12890,12890,12890,12890,0
20231207,172200,227274320,12890,12890,12890,12890,0
20231207,172100,227274320,12890,12890,12890,12890,0
20231207,172000,227274320,12890,12890,12890,12890,0
20231207,171900,227274320,12890,12890,12890,12890,0
20231207,171800,227274320,12890,12890,12890,12890,287
20231207,171700,227274320,12890,12890,12890,12890,0
20231207,171600,227274320,12890,12890,12890,12890,0
20231207,171500,227274320,12890,12890,12890,12890,0
20231207,171400,227274320,12890,12890,12890,12890,0
20231207,171300,227274320,12890,12890,12890,12890,0
20231207,171200,227274320,12890,12890,12890,12890,0
20231207,171100,227274320,12890,12890,12890,12890,0
20231207,171000,227274320,12890,12890,12890,12890,0
20231207,170900,227274320,12890,12890,12890,12890,0
20231207,170800,227274320,12890,12890,12890,12890,0
20231207,170700,227274320,12890,12890,12890,12890,0
20231207,170600,227274320,12890,12890,12890,12890,0
20231207,170500,227274320,12890,12890,12890,12890,0
20231207,170400,227274320,12890,12890,12890,12890,0
20231207,170300,227274320,12890,12890,12890,12890,0
20231207,170200,227274320,12890,12890,12890,12890,0
20231207,170100,227274320,12890,12890,12890,12890,0
20231207,170000,227274320,12890,12890,12890,12890,0
20231207,165900,227274320,12890,12890,12890,12890,0
20231207,165800,227274320,12890,12890,12890,12890,0
20231207,165700,227274320,12890,12890,12890,12890,0
20231207,165600,227274320,12890,12890,12890,12890,0
20231207,165500,227274320,12890,12890,12890,12890,0
20231207,165400,227274320,12890,12890,12890,12890,0
20231207,165300,227274320,12890,12890,12890,12890,0
20231207,165200,227274320,12890,12890,12890,12890,0
20231207,165100,227274320,12890,12890,12890,12890,0
20231207,165000,227274320,12890,12890,12890,12890,0
20231207,164900,227274320,12890,12890,12890,12890,0
20231207,164800,227274320,12890,12890,12890,12890,287
20231207,164700,227274320,12890,12890,12890,12890,0
20231207,164600,227274320,12890,12890,12890,12890,0
20231207,164500,227274320,12890,12890,12890,12890,0
20231207,164400,227274320,12890,12890,12890,12890,0
20231207,164300,227274320,12890,12890,12890,12890,0
20231207,164200,227274320,12890,12890,12890,12890,0
20231207,164100,227274320,12890,12890,12890,12890,0
20231207,164000,227274320,12890,12890,12890,12890,0
20231207,163900,227274320,12890,12890,12890,12890,0
20231207,163800,227274320,12890,12890,12890,12890,0
20231207,163700,227274320,12890,12890,12890,12890,0
20231207,163600,227274320,12890,12890,12890,12890,0
20231207,163500,227274320,12890,12890,12890,12890,0
20231207,163400,227274320,12890,12890,12890,12890,0
20231207,163300,227274320,12890,12890,12890,12890,0
20231207,163200,227274320,12890,12890,12890,12890,0
20231207,163100,227274320,12890,12890,12890,12890,0
20231207,163000,227274320,12890,12890,12890,12890,0
20231207,162900,227274320,12890,12890,12890,12890,0
20231207,162800,227274320,12890,12890,12890,12890,0
20231207,162700,227274320,12890,12890,12890,12890,0
20231207,162600,227274320,12890,12890,12890,12890,0
20231207,162500,227274320,12890,12890,12890,12890,0
20231207,162400,227274320,12890,12890,12890,12890,0
20231207,162300,227274320,12890,12890,12890,12890,0
20231207,162200,227274320,12890,12890,12890,12890,0
20231207,162100,227274320,12890,12890,12890,12890,0
20231207,162000,227274320,12890,12890,12890,12890,0
20231207,161900,227274320,12890,12890,12890,12890,0
20231207,161800,227274320,12890,12890,12890,12890,287
20231207,161700,227274320,12890,12890,12890,12890,0
20231207,161600,227274320,12890,12890,12890,12890,0
20231207,161500,227274320,12890,12890,12890,12890,0
20231207,161400,227274320,12890,12890,12890,12890,0
20231207,161300,227274320,12890,12890,12890,12890,0
20231207,161200,227274320,12890,12890,12890,12890,0
20231207,161100,227274320,12890,12890,12890,12890,0
20231207,161000,227274320,12890,12890,12890,12890,0
20231207,160900,227274320,12890,12890,12890,12890,0
20231207,160800,227274320,12890,12890,12890,12890,0
20231207,160700,227274320,12890,12890,12890,12890,0
20231207,160600,227274320,12890,12890,12890,12890,0
20231207,160500,227274320,12890,12890,12890,12890,0
20231207,160400,227274320,12890,12890,12890,12890,0
20231207,160300,227274320,12890,12890,12890,12890,0
20231207,160200,227274320,12890,12890,12890,12890,0
20231207,160100,227274320,12890,12890,12890,12890,0
20231207,160000,227274320,12890,12890,12890,12890,0
20231207,155900,227274320,12890,12890,12890,12890,0
20231207,155800,227274320,12890,12890,12890,12890,0
20231207,155700,227274320,12890,12890,12890,12890,0
20231207,155600,227274320,12890,12890,12890,12890,0
20231207,155500,227274320,12890,12890,12890,12890,0
20231207,155400,227274320,12890,12890,12890,12890,0
20231207,155300,227274320,12890,12890,12890,12890,0
20231207,155200,227274320,12890,12890,12890,12890,0
20231207,155100,227274320,12890,12890,12890,12890,0
20231207,155000,227274320,12890,12890,12890,12890,0
20231207,154900,227274320,12890,12890,12890,12890,0
20231207,154800,227274320,12890,12890,12890,12890,287
20231207,154700,227274320,12890,12890,12890,12890,0
20231207,154600,227274320,12890,12890,12890,12890,0
20231207,154500,227274320,12890,12890,12890,12890,0
20231207,154400,227274320,12890,12890,12890,12890,0
20231207,154300,227274320,12890,12890,12890,12890,0
20231207,154200,227274320,12890,12890,12890,12890,0
20231207,154100,227274320,12890,12890,12890,12890,0
20231207,154000,227274320,12890,12890,12890,12890,0
20231207,153900,227274320,12890,12890,12890,12890,0
20231207,153800,227274320,12890,12890,12890,12890,0
20231207,153700,227274320,12890,12890,12890,12890,0
20231207,153600,227274320,12890,12890,12890,12890,0
20231207,153500,227274320,12890,12890,12890,12890,0
20231207,153400,227274320,12890,12890,12890,12890,0
20231207,153300,227274320,12890,12890,12890,12890,0
20231207,153200,227274320,12890,12890,12890,12890,0
20231207,153100,227274320,12890,12890,12890,12890,0
20231207,153000,227274320,12890,12890,12890,12890,287
20231207,152900,223574890,12840,12840,12840,12840,0
20231207,152800,223574890,12840,12840,12840,12840,0
20231207,152700,223574890,12840,12840,12840,12840,0
20231207,152600,223574890,12840,12840,12840,12840,0
20231207,152500,223574890,12840,12840,12840,12840,0
20231207,152400,223574890,12840,12840,12840,12840,0
20231207,152300,223574890,12840,12840,12840,12840,0
20231207,152200,223574890,12840,12840,12840,12840,0
20231207,152100,223574890,12840,12840,12840,12840,0
20231207,152000,223574890,12840,12840,12840,12840,0
20231207,151900,223574890,12840,12850,12920,12840,481
20231207,151800,217378160,12890,12890,12890,12890,0
20231207,151700,217378160,12890,12890,12890,12890,0
20231207,151600,217378160,12890,12890,12890,12890,0
20231207,151500,217378160,12890,12880,12890,12880,5
20231207,151400,217313750,12840,12850,12850,12840,99
20231207,151300,216041670,12890,12890,12890,12890,0
20231207,151200,216041670,12890,12890,12890,12890,5
20231207,151100,215977220,12890,12890,12890,12890,0
20231207,151000,215977220,12890,12890,12890,12890,0
20231207,150900,215977220,12890,12890,12890,12890,4
20231207,150800,215925660,12900,12900,12900,12900,0
20231207,150700,215925660,12900,12900,12900,12850,34
20231207,150600,215488650,12850,12870,12870,12850,200
20231207,150500,212917100,12920,12920,12920,12920,0
20231207,150400,212917100,12920,12920,12920,12920,0
20231207,150300,212917100,12920,12910,12920,12910,801
20231207,150200,202576180,12910,12910,12910,12890,106
20231207,150100,201209720,12910,12910,12910,12910,0
20231207,150000,201209720,12910,12910,12910,12910,0
20231207,145900,201209720,12910,12910,12910,12910,1
20231207,145800,201196810,12860,12860,12860,12860,8
20231207,145700,201093930,12910,12910,12910,12910,0
20231207,145600,201093930,12910,12910,12910,12910,34
20231207,145500,200654990,12910,12910,12910,12910,1
20231207,145400,200642080,12860,12860,12860,12860,7
20231207,145300,200552060,12910,12910,12910,12910,20
20231207,145200,200293860,12880,12880,12880,12880,20
20231207,145100,200036260,12910,12910,12910,12910,0
20231207,145000,200036260,12910,12910,12910,12910,0
20231207,144900,200036260,12910,12860,12910,12860,20
20231207,144800,199778960,12860,12860,12860,12860,1
20231207,144700,199766100,12910,12910,12910,12910,0
20231207,144600,199766100,12910,12910,12910,12910,0
20231207,144500,199766100,12910,12910,12910,12910,40
20231207,144400,199249700,12910,12910,12910,12910,0
20231207,144300,199249700,12910,12850,12910,12850,12
20231207,144200,199095440,12850,12850,12850,12850,31
20231207,144100,198697090,12910,12910,12910,12910,0
20231207,144000,198697090,12910,12910,12910,12910,0
20231207,143900,198697090,12910,12910,12910,12910,0
20231207,143800,198697090,12910,12910,12910,12910,0
20231207,143700,198697090,12910,12850,12910,12850,11
20231207,143600,198555680,12850,12850,12850,12850,100
20231207,143500,197270680,12910,12910,12910,12910,0
20231207,143400,197270680,12910,12910,12910,12910,0
20231207,143300,197270680,12910,12910,12910,12910,0
20231207,143200,197270680,12910,12910,12910,12910,0
20231207,143100,197270680,12910,12910,12910,12910,0
20231207,143000,197270680,12910,12910,12910,12910,0
20231207,142900,197270680,12910,12910,12910,12910,0
20231207,142800,197270680,12910,12910,12910,12910,0
20231207,142700,197270680,12910,12910,12910,12910,0
20231207,142600,197270680,12910,12910,12910,12910,0
20231207,142500,197270680,12910,12910,12910,12910,0
20231207,142400,197270680,12910,12850,12910,12850,46
20231207,142300,196679520,12850,12850,12850,12850,0
20231207,142200,196679520,12850,12850,12850,12850,0
20231207,142100,196679520,12850,12850,12850,12850,0
20231207,142000,196679520,12850,12850,12850,12850,31
20231207,141900,196281170,12850,12860,12860,12850,25
20231207,141800,195959890,12900,12900,12900,12900,0
20231207,141700,195959890,12900,12900,12900,12900,1
20231207,141600,195946990,12860,12870,12870,12860,26
20231207,141500,195612610,12880,12880,12880,12880,0
20231207,141400,195612610,12880,12880,12880,12880,2
20231207,141300,195586850,12900,12900,12900,12900,0
20231207,141200,195586850,12900,12900,12900,12900,0
20231207,141100,195586850,12900,12900,12900,12900,1
20231207,141000,195573950,12880,12880,12880,12880,1
20231207,140900,195561070,12860,12860,12860,12860,0
20231207,140800,195561070,12860,12860,12860,12860,1
20231207,140700,195548210,12900,12900,12900,12900,0
20231207,140600,195548210,12900,12900,12900,12900,0
20231207,140500,195548210,12900,12900,12900,12900,0
20231207,140400,195548210,12900,12900,12900,12900,0
20231207,140300,195548210,12900,12900,12900,12900,1
20231207,140200,195535310,12900,12870,12900,12870,101
20231207,140100,194235410,12860,12860,12860,12860,4
20231207,140000,194183970,12860,12860,12860,12860,0
20231207,135900,194183970,12860,12860,12860,12860,0
20231207,135800,194183970,12860,12860,12860,12860,15
20231207,135700,193991070,12870,12870,12870,12870,0
20231207,135600,193991070,12870,12870,12870,12870,0
20231207,135500,193991070,12870,12870,12870,12870,0
20231207,135400,193991070,12870,12870,12870,12870,0
20231207,135300,193991070,12870,12870,12870,12870,0
20231207,135200,193991070,12870,12870,12870,12870,9
20231207,135100,193875240,12850,12850,12850,12850,16
20231207,135000,193669640,12870,12870,12870,12870,0
20231207,134900,193669640,12870,12870,12870,12870,1
20231207,134800,193656770,12870,12870,12870,12870,0
20231207,134700,193656770,12870,12870,12870,12870,0
20231207,134600,193656770,12870,12870,12870,12870,3
20231207,134500,193618160,12850,12850,12850,12850,4
20231207,134400,193566760,12870,12870,12870,12870,0
20231207,134300,193566760,12870,12870,12870,12870,0
20231207,134200,193566760,12870,12870,12870,12870,0
20231207,134100,193566760,12870,12870,12870,12870,0
20231207,134000,193566760,12870,12870,12870,12870,5
20231207,133900,193502410,12860,12860,12860,12860,5
20231207,133800,193438110,12860,12860,12860,12860,0
20231207,133700,193438110,12860,12880,12880,12860,684
20231207,133600,184638820,12880,12880,12880,12880,0
20231207,133500,184638820,12880,12880,12880,12880,0
20231207,133400,184638820,12880,12880,12880,12880,0
20231207,133300,184638820,12880,12880,12880,12880,0
20231207,133200,184638820,12880,12880,12880,12880,107
20231207,133100,183260660,12900,12900,12900,12900,0
20231207,133000,183260660,12900,12900,12900,12900,0
20231207,132900,183260660,12900,12900,12900,12900,0
20231207,132800,183260660,12900,12900,12900,12900,0
20231207,132700,183260660,12900,12900,12900,12900,0
20231207,132600,183260660,12900,12900,12900,12900,0
20231207,132500,183260660,12900,12900,12900,12900,0
20231207,132400,183260660,12900,12900,12900,12900,0
20231207,132300,183260660,12900,12900,12900,12900,0
20231207,132200,183260660,12900,12900,12900,12900,0
20231207,132100,183260660,12900,12900,12900,12900,0
20231207,132000,183260660,12900,12900,12900,12900,0
20231207,131900,183260660,12900,12900,12900,12900,0
20231207,131800,183260660,12900,12900,12900,12900,0
20231207,131700,183260660,12900,12900,12900,12900,0
20231207,131600,183260660,12900,12900,12900,12900,0
20231207,131500,183260660,12900,12900,12900,12900,0
20231207,131400,183260660,12900,12900,12900,12900,0
20231207,131300,183260660,12900,12900,12900,12900,0
20231207,131200,183260660,12900,12900,12900,12900,0
20231207,131100,183260660,12900,12900,12900,12900,0
20231207,131000,183260660,12900,12900,12900,12900,68
20231207,130900,182383460,12900,12890,12900,12890,300
20231207,130800,178514600,12890,12890,12890,12890,1
20231207,130700,178501710,12880,12880,12880,12880,0
20231207,130600,178501710,12880,12880,12880,12880,1
20231207,130500,178488830,12890,12890,12890,12890,0
20231207,130400,178488830,12890,12890,12890,12890,1
20231207,130300,178475940,12850,12850,12850,12850,0
20231207,130200,178475940,12850,12850,12850,12850,0
20231207,130100,178475940,12850,12850,12850,12850,0
20231207,130000,178475940,12850,12850,12850,12850,0
20231207,125900,178475940,12850,12850,12850,12850,0
20231207,125800,178475940,12850,12890,12890,12850,9
20231207,125700,178360250,12900,12870,12900,12870,240
20231207,125600,175271060,12870,12870,12870,12870,0
20231207,125500,175271060,12870,12870,12870,12870,0
20231207,125400,175271060,12870,12870,12870,12870,0
20231207,125300,175271060,12870,12870,12870,12870,0
20231207,125200,175271060,12870,12870,12870,12870,0
20231207,125100,175271060,12870,12870,12870,12870,0
20231207,125000,175271060,12870,12870,12870,12870,0
20231207,124900,175271060,12870,12870,12870,12870,0
20231207,124800,175271060,12870,12870,12870,12870,3
20231207,124700,175232450,12870,12870,12870,12870,0
20231207,124600,175232450,12870,12870,12870,12870,0
20231207,124500,175232450,12870,12870,12870,12870,0
20231207,124400,175232450,12870,12870,12870,12870,0
20231207,124300,175232450,12870,12870,12870,12870,0
20231207,124200,175232450,12870,12870,12870,12870,0
20231207,124100,175232450,12870,12870,12870,12870,1
20231207,124000,175219580,12870,12870,12870,12870,0
20231207,123900,175219580,12870,12870,12870,12870,0
20231207,123800,175219580,12870,12870,12870,12870,0
20231207,123700,175219580,12870,12870,12870,12870,0
20231207,123600,175219580,12870,12870,12870,12870,0
20231207,123500,175219580,12870,12870,12870,12870,10
20231207,123400,175090880,12870,12870,12870,12870,0
20231207,123300,175090880,12870,12870,12870,12870,22
20231207,123200,174807740,12870,12870,12870,12870,0
20231207,123100,174807740,12870,12870,12870,12870,1
20231207,123000,174794870,12870,12870,12870,12870,0
20231207,122900,174794870,12870,12870,12870,12870,0
20231207,122800,174794870,12870,12870,12870,12870,0
20231207,122700,174794870,12870,12870,12870,12870,0
20231207,122600,174794870,12870,12870,12870,12870,0
20231207,122500,174794870,12870,12870,12870,12870,0
20231207,122400,174794870,12870,12870,12870,12870,0
20231207,122300,174794870,12870,12850,12870,12850,20
20231207,122200,174537670,12870,12870,12870,12870,0
20231207,122100,174537670,12870,12870,12870,12870,2
20231207,122000,174511930,12860,12860,12860,12860,0
20231207,121900,174511930,12860,12860,12860,12860,1
20231207,121800,174499070,12880,12880,12880,12880,0
20231207,121700,174499070,12880,12880,12880,12880,0
20231207,121600,174499070,12880,12880,12880,12880,0
20231207,121500,174499070,12880,12880,12880,12880,0
20231207,121400,174499070,12880,12880,12880,12880,0
20231207,121300,174499070,12880,12880,12880,12880,0
20231207,121200,174499070,12880,12880,12880,12880,0
20231207,121100,174499070,12880,12880,12880,12880,1
20231207,121000,174486190,12910,12910,12910,12910,0
20231207,120900,174486190,12910,12910,12910,12910,1
20231207,120800,174473280,12900,12900,12910,12900,3
20231207,120700,174434570,12900,12870,12900,12870,3
20231207,120600,174395900,12910,12910,12910,12910,0
20231207,120500,174395900,12910,12910,12910,12910,0
20231207,120400,174395900,12910,12910,12910,12910,0
20231207,120300,174395900,12910,12910,12910,12910,0
20231207,120200,174395900,12910,12910,12910,12910,0
20231207,120100,174395900,12910,12910,12910,12910,1
20231207,120000,174382990,12840,12840,12840,12840,21
20231207,115900,174113350,12840,12830,12840,12830,312
20231207,115800,170110270,12910,12910,12910,12910,1
20231207,115700,170097360,12830,12840,12910,12830,63
20231207,115600,169288490,12840,12840,12840,12840,12
20231207,115500,169134410,12910,12840,12910,12840,2
20231207,115400,169108660,12840,12840,12840,12840,12
20231207,115300,168954580,12910,12840,12910,12840,13
20231207,115200,168787590,12910,12910,12910,12910,1
20231207,115100,168774680,12840,12870,12870,12840,312
20231207,115000,164759600,12870,12840,12870,12840,44
20231207,114900,164194600,12830,12830,12830,12830,1
20231207,114800,164181770,12820,12800,12820,12800,79
20231207,114700,163169230,12820,12800,12820,12800,213
20231207,114600,160442810,12800,12810,12810,12800,300
20231207,114500,156602690,12810,12810,12810,12810,22
20231207,114400,156320870,12810,12810,12810,12810,0
20231207,114300,156320870,12810,12810,12810,12810,12
20231207,114200,156167150,12810,12810,12810,12810,12
20231207,114100,156013430,12810,12810,12810,12810,0
20231207,114000,156013430,12810,12820,12820,12810,20
20231207,113900,155757210,12810,12810,12810,12810,12
20231207,113800,155603490,12820,12820,12820,12820,1
20231207,113700,155590670,12810,12810,12810,12810,12
20231207,113600,155436950,12810,12810,12810,12810,12
20231207,113500,155283230,12810,12810,12810,12810,5
20231207,113400,155219180,12810,12810,12810,12810,11
20231207,113300,155078270,12810,12810,12810,12810,11
20231207,113200,154937360,12810,12810,12810,12810,1
20231207,113100,154924550,12820,12790,12820,12790,14
20231207,113000,154745460,12790,12790,12790,12790,0
20231207,112900,154745460,12790,12800,12800,12790,14
20231207,112800,154566380,12800,12800,12800,12800,12
20231207,112700,154412780,12800,12800,12800,12800,0
20231207,112600,154412780,12800,12800,12800,12800,12
20231207,112500,154259180,12820,12790,12820,12790,113
20231207,112400,152812890,12800,12810,12810,12800,931
20231207,112300,140892680,12820,12810,12820,12810,15
20231207,112200,140700500,12820,12820,12820,12820,36
20231207,112100,140238980,12830,12830,12830,12830,9
20231207,112000,140123510,12830,12830,12830,12830,3
20231207,111900,140085020,12840,12840,12840,12840,1
20231207,111800,140072180,12830,12840,12840,12830,13
20231207,111700,139905380,12830,12830,12830,12830,12
20231207,111600,139751420,12840,12840,12840,12840,1
20231207,111500,139738580,12830,12830,12830,12830,12
20231207,111400,139584620,12840,12830,12840,12830,14
20231207,111300,139404980,12830,12830,12830,12830,141
20231207,111200,137595950,12830,12830,12830,12830,12
20231207,111100,137441990,12840,12830,12840,12830,17
20231207,111000,137223830,12830,12830,12830,12830,0
20231207,110900,137223830,12830,12830,12830,12830,16
20231207,110800,137018550,12830,12830,12830,12830,12
20231207,110700,136864590,12840,12840,12840,12840,6
20231207,110600,136787550,12830,12830,12830,12830,12
20231207,110500,136633590,12830,12830,12830,12830,1
20231207,110400,136620760,12830,12830,12830,12830,12
20231207,110300,136466800,12840,12830,12840,12830,14
20231207,110200,136287160,12840,12840,12840,12840,1
20231207,110100,136274320,12830,12830,12830,12830,21
20231207,110000,136004890,12830,12830,12830,12830,3
20231207,105900,135966400,12820,12820,12820,12820,10
20231207,105800,135838200,12820,12820,12820,12820,2
20231207,105700,135812560,12810,12810,12810,12810,12
20231207,105600,135658840,12810,12810,12810,12810,0
20231207,105500,135658840,12810,12810,12810,12810,112
20231207,105400,134224120,12810,12810,12810,12810,0
20231207,105300,134224120,12810,12820,12840,12810,294
20231207,105200,130455140,12830,12840,12840,12820,14
20231207,105100,130275630,12820,12820,12820,12820,0
20231207,105000,130275630,12820,12820,12820,12820,12
20231207,104900,130121790,12820,12820,12820,12820,12
20231207,104800,129967950,12820,12820,12820,12820,0
20231207,104700,129967950,12820,12820,12820,12820,12
20231207,104600,129814110,12840,12820,12840,12820,13
20231207,104500,129647430,12820,12820,12820,12820,0
20231207,104400,129647430,12820,12840,12840,12820,68
20231207,104300,128775650,12820,12820,12820,12820,11
20231207,104200,128634630,12820,12820,12830,12820,81
20231207,104100,127596200,12820,12830,12840,12820,412
20231207,104000,122306940,12830,12830,12830,12830,10
20231207,103900,122178640,12820,12830,12830,12820,48
20231207,103800,121562920,12830,12830,12830,12830,20
20231207,103700,121306320,12820,12820,12820,12820,11
20231207,103600,121165300,12820,12820,12820,12820,1
20231207,103500,121152480,12810,12810,12810,12810,12
20231207,103400,120998760,12810,12810,12810,12810,0
20231207,103300,120998760,12810,12810,12810,12810,12
20231207,103200,120845040,12810,12810,12810,12810,12
20231207,103100,120691320,12810,12810,12810,12810,11
20231207,103000,120550410,12810,12810,12810,12810,12
20231207,102900,120396690,12810,12810,12810,12810,12
20231207,102800,120242970,12820,12820,12820,12820,91
20231207,102700,119076350,12820,12820,12820,12820,92
20231207,102600,117896910,12830,12830,12830,12830,0
20231207,102500,117896910,12830,12840,12840,12830,291
20231207,102400,114162220,12840,12840,12840,12840,12
20231207,102300,114008140,12840,12840,12840,12840,0
20231207,102200,114008140,12840,12840,12840,12840,12
20231207,102100,113854060,12850,12860,12860,12850,222
20231207,102000,110999860,12860,12860,12860,12860,5
20231207,101900,110935560,12860,12870,12900,12860,25
20231207,101800,110613900,12870,12870,12870,12870,143
20231207,101700,108773490,12880,12880,12880,12880,408
20231207,101600,103518450,12880,12880,12880,12880,12
20231207,101500,103363890,12880,12880,12880,12880,0
20231207,101400,103363890,12880,12880,12880,12880,12
20231207,101300,103209330,12880,12880,12880,12880,13
20231207,101200,103041890,12900,12900,12900,12900,30
20231207,101100,102654890,12900,12880,12900,12880,153
20231207,101000,100684070,12890,12880,12890,12880,112
20231207,100900,99240510,12900,12900,12900,12900,0
20231207,100800,99240510,12900,12890,12900,12890,21
20231207,100700,98969730,12900,12910,12910,12900,2
20231207,100600,98943920,12910,12910,12910,12910,2
20231207,100500,98918100,12910,12920,12920,12910,2
20231207,100400,98892270,12950,12880,12950,12880,22
20231207,100300,98608210,12880,12890,12890,12880,585
20231207,100200,91070070,12890,12890,12890,12890,12
20231207,100100,90915390,12890,12890,12890,12890,0
20231207,100000,90915390,12890,12890,12890,12890,32
20231207,095900,90502910,12890,12890,12890,12890,12
20231207,095800,90348230,12890,12890,12890,12890,0
20231207,095700,90348230,12890,12890,12890,12890,12
20231207,095600,90193550,12890,12890,12890,12890,12
20231207,095500,90038870,12950,12950,12950,12950,13
20231207,095400,89870520,12890,12890,12890,12890,12
20231207,095300,89715840,12880,12880,12880,12880,12
20231207,095200,89561280,12950,12950,12950,12950,9
20231207,095100,89444730,12880,12880,12880,12880,11
20231207,095000,89303050,12880,12880,12880,12880,0
20231207,094900,89303050,12880,12880,12880,12880,12
20231207,094800,89148490,12870,12870,12870,12870,12
20231207,094700,88994050,12950,12950,12950,12870,102
20231207,094600,87681150,12870,12940,12950,12870,17
20231207,094500,87462000,12940,12950,12950,12870,35
20231207,094400,87011340,12880,12880,12880,12880,33
20231207,094300,86586300,12870,12880,12880,12870,24
20231207,094200,86277300,12950,12960,12960,12870,27
20231207,094100,85928590,12960,12960,12960,12960,0
20231207,094000,85928590,12960,12880,12960,12880,13
20231207,093900,85761070,12960,12870,12960,12870,13
20231207,093800,85593670,12960,12960,12960,12960,0
20231207,093700,85593670,12960,12870,12960,12870,17
20231207,093600,85374790,12960,12870,12960,12870,36
20231207,093500,84911380,12870,12870,12870,12870,12
20231207,093400,84756940,12920,12870,12920,12870,13
20231207,093300,84589580,12920,12920,12920,12920,1
20231207,093200,84576660,12870,12870,12870,12870,667
20231207,093100,75992370,12870,12890,12900,12870,60
20231207,093000,75220070,12900,12930,12930,12900,1343
20231207,092900,57880310,12930,12960,12970,12930,322
20231207,092800,53716540,12920,12920,12920,12920,342
20231207,092700,49297900,12970,12920,12970,12920,78
20231207,092600,48290060,12930,12950,12950,12930,656
20231207,092500,39798180,12950,12960,12960,12950,100
20231207,092400,38502450,12970,12970,12970,12970,0
20231207,092300,38502450,12970,12970,12970,12970,0
20231207,092200,38502450,12970,12970,12970,12970,0
20231207,092100,38502450,12970,12970,12970,12970,0
20231207,092000,38502450,12970,12970,12970,12970,5
20231207,091900,38437600,12970,12970,12970,12970,22
20231207,091800,38152260,12980,12970,12980,12960,210
20231207,091700,35430590,12970,12980,13010,12970,353
20231207,091600,30848740,12980,12980,12980,12980,20
20231207,091500,30589140,12980,12980,12980,12980,0
20231207,091400,30589140,12980,12980,12980,12980,1
20231207,091300,30576160,12970,12990,12990,12970,49
20231207,091200,29940210,13010,13010,13010,13010,0
20231207,091100,29940210,13010,13010,13010,13010,5
20231207,091000,29875160,13010,13010,13010,13010,0
20231207,090900,29875160,13010,12990,13010,12990,2
20231207,090800,29849160,13010,13010,13010,13010,0
20231207,090700,29849160,13010,13000,13010,13000,39
20231207,090600,29342150,13020,13020,13020,13020,0
20231207,090500,29342150,13020,13010,13020,13010,351
20231207,090400,24775630,13010,12960,13010,12960,101
20231207,090300,23466620,13030,12960,13030,12960,25
20231207,090200,23142480,13030,12960,13030,12960,21
20231207,090100,22870250,13030,13030,13030,13030,76
20231207,090000,21879970,13040,13030,13040,12990,1381