KissMeData/036560/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,191700,2063213120,12990,12990,12990,12990,453
20231204,191600,2063213120,12990,12990,12990,12990,0
20231204,191500,2063213120,12990,12990,12990,12990,0
20231204,191400,2063213120,12990,12990,12990,12990,0
20231204,191300,2063213120,12990,12990,12990,12990,0
20231204,191200,2063213120,12990,12990,12990,12990,0
20231204,191100,2063213120,12990,12990,12990,12990,0
20231204,191000,2063213120,12990,12990,12990,12990,0
20231204,190900,2063213120,12990,12990,12990,12990,0
20231204,190800,2063213120,12990,12990,12990,12990,0
20231204,190700,2063213120,12990,12990,12990,12990,0
20231204,190600,2063213120,12990,12990,12990,12990,0
20231204,190500,2063213120,12990,12990,12990,12990,0
20231204,190400,2063213120,12990,12990,12990,12990,0
20231204,190300,2063213120,12990,12990,12990,12990,0
20231204,190200,2063213120,12990,12990,12990,12990,0
20231204,190100,2063213120,12990,12990,12990,12990,0
20231204,190000,2063213120,12990,12990,12990,12990,0
20231204,185900,2063213120,12990,12990,12990,12990,0
20231204,185800,2063213120,12990,12990,12990,12990,0
20231204,185700,2063213120,12990,12990,12990,12990,0
20231204,185600,2063213120,12990,12990,12990,12990,0
20231204,185500,2063213120,12990,12990,12990,12990,0
20231204,185400,2063213120,12990,12990,12990,12990,0
20231204,185300,2063213120,12990,12990,12990,12990,0
20231204,185200,2063213120,12990,12990,12990,12990,0
20231204,185100,2063213120,12990,12990,12990,12990,0
20231204,185000,2063213120,12990,12990,12990,12990,0
20231204,184900,2063213120,12990,12990,12990,12990,0
20231204,184800,2063213120,12990,12990,12990,12990,0
20231204,184700,2063213120,12990,12990,12990,12990,453
20231204,184600,2063213120,12990,12990,12990,12990,0
20231204,184500,2063213120,12990,12990,12990,12990,0
20231204,184400,2063213120,12990,12990,12990,12990,0
20231204,184300,2063213120,12990,12990,12990,12990,0
20231204,184200,2063213120,12990,12990,12990,12990,0
20231204,184100,2063213120,12990,12990,12990,12990,0
20231204,184000,2063213120,12990,12990,12990,12990,0
20231204,183900,2063213120,12990,12990,12990,12990,0
20231204,183800,2063213120,12990,12990,12990,12990,0
20231204,183700,2063213120,12990,12990,12990,12990,0
20231204,183600,2063213120,12990,12990,12990,12990,0
20231204,183500,2063213120,12990,12990,12990,12990,0
20231204,183400,2063213120,12990,12990,12990,12990,0
20231204,183300,2063213120,12990,12990,12990,12990,0
20231204,183200,2063213120,12990,12990,12990,12990,0
20231204,183100,2063213120,12990,12990,12990,12990,0
20231204,183000,2063213120,12990,12990,12990,12990,0
20231204,182900,2063213120,12990,12990,12990,12990,0
20231204,182800,2063213120,12990,12990,12990,12990,0
20231204,182700,2063213120,12990,12990,12990,12990,0
20231204,182600,2063213120,12990,12990,12990,12990,0
20231204,182500,2063213120,12990,12990,12990,12990,0
20231204,182400,2063213120,12990,12990,12990,12990,0
20231204,182300,2063213120,12990,12990,12990,12990,0
20231204,182200,2063213120,12990,12990,12990,12990,0
20231204,182100,2063213120,12990,12990,12990,12990,0
20231204,182000,2063213120,12990,12990,12990,12990,0
20231204,181900,2063213120,12990,12990,12990,12990,0
20231204,181800,2063213120,12990,12990,12990,12990,0
20231204,181700,2063213120,12990,12990,12990,12990,453
20231204,181600,2063213120,12990,12990,12990,12990,0
20231204,181500,2063213120,12990,12990,12990,12990,0
20231204,181400,2063213120,12990,12990,12990,12990,0
20231204,181300,2063213120,12990,12990,12990,12990,0
20231204,181200,2063213120,12990,12990,12990,12990,0
20231204,181100,2063213120,12990,12990,12990,12990,0
20231204,181000,2063213120,12990,12990,12990,12990,0
20231204,180900,2063213120,12990,12990,12990,12990,0
20231204,180800,2063213120,12990,12990,12990,12990,0
20231204,180700,2063213120,12990,12990,12990,12990,0
20231204,180600,2063213120,12990,12990,12990,12990,0
20231204,180500,2063213120,12990,12990,12990,12990,0
20231204,180400,2063213120,12990,12990,12990,12990,0
20231204,180300,2063213120,12990,12990,12990,12990,0
20231204,180200,2063213120,12990,12990,12990,12990,0
20231204,180100,2063213120,12990,12990,12990,12990,0
20231204,180000,2063213120,12990,12990,12990,12990,0
20231204,175900,2063213120,12990,12990,12990,12990,0
20231204,175800,2063213120,12990,12990,12990,12990,0
20231204,175700,2063213120,12990,12990,12990,12990,0
20231204,175600,2063213120,12990,12990,12990,12990,0
20231204,175500,2063213120,12990,12990,12990,12990,0
20231204,175400,2063213120,12990,12990,12990,12990,0
20231204,175300,2063213120,12990,12990,12990,12990,0
20231204,175200,2063213120,12990,12990,12990,12990,0
20231204,175100,2063213120,12990,12990,12990,12990,0
20231204,175000,2063213120,12990,12990,12990,12990,0
20231204,174900,2063213120,12990,12990,12990,12990,0
20231204,174800,2063213120,12990,12990,12990,12990,0
20231204,174700,2063213120,12990,12990,12990,12990,453
20231204,174600,2063213120,12990,12990,12990,12990,0
20231204,174500,2063213120,12990,12990,12990,12990,0
20231204,174400,2063213120,12990,12990,12990,12990,0
20231204,174300,2063213120,12990,12990,12990,12990,0
20231204,174200,2063213120,12990,12990,12990,12990,0
20231204,174100,2063213120,12990,12990,12990,12990,0
20231204,174000,2063213120,12990,12990,12990,12990,0
20231204,173900,2063213120,12990,12990,12990,12990,0
20231204,173800,2063213120,12990,12990,12990,12990,0
20231204,173700,2063213120,12990,12990,12990,12990,0
20231204,173600,2063213120,12990,12990,12990,12990,0
20231204,173500,2063213120,12990,12990,12990,12990,0
20231204,173400,2063213120,12990,12990,12990,12990,0
20231204,173300,2063213120,12990,12990,12990,12990,0
20231204,173200,2063213120,12990,12990,12990,12990,0
20231204,173100,2063213120,12990,12990,12990,12990,0
20231204,173000,2063213120,12990,12990,12990,12990,0
20231204,172900,2063213120,12990,12990,12990,12990,0
20231204,172800,2063213120,12990,12990,12990,12990,0
20231204,172700,2063213120,12990,12990,12990,12990,0
20231204,172600,2063213120,12990,12990,12990,12990,0
20231204,172500,2063213120,12990,12990,12990,12990,0
20231204,172400,2063213120,12990,12990,12990,12990,0
20231204,172300,2063213120,12990,12990,12990,12990,0
20231204,172200,2063213120,12990,12990,12990,12990,0
20231204,172100,2063213120,12990,12990,12990,12990,0
20231204,172000,2063213120,12990,12990,12990,12990,0
20231204,171900,2063213120,12990,12990,12990,12990,0
20231204,171800,2063213120,12990,12990,12990,12990,0
20231204,171700,2063213120,12990,12990,12990,12990,453
20231204,171600,2063213120,12990,12990,12990,12990,0
20231204,171500,2063213120,12990,12990,12990,12990,0
20231204,171400,2063213120,12990,12990,12990,12990,0
20231204,171300,2063213120,12990,12990,12990,12990,0
20231204,171200,2063213120,12990,12990,12990,12990,0
20231204,171100,2063213120,12990,12990,12990,12990,0
20231204,171000,2063213120,12990,12990,12990,12990,0
20231204,170900,2063213120,12990,12990,12990,12990,0
20231204,170800,2063213120,12990,12990,12990,12990,0
20231204,170700,2063213120,12990,12990,12990,12990,0
20231204,170600,2063213120,12990,12990,12990,12990,0
20231204,170500,2063213120,12990,12990,12990,12990,0
20231204,170400,2063213120,12990,12990,12990,12990,0
20231204,170300,2063213120,12990,12990,12990,12990,0
20231204,170200,2063213120,12990,12990,12990,12990,0
20231204,170100,2063213120,12990,12990,12990,12990,0
20231204,170000,2063213120,12990,12990,12990,12990,0
20231204,165900,2063213120,12990,12990,12990,12990,0
20231204,165800,2063213120,12990,12990,12990,12990,0
20231204,165700,2063213120,12990,12990,12990,12990,0
20231204,165600,2063213120,12990,12990,12990,12990,0
20231204,165500,2063213120,12990,12990,12990,12990,0
20231204,165400,2063213120,12990,12990,12990,12990,0
20231204,165300,2063213120,12990,12990,12990,12990,0
20231204,165200,2063213120,12990,12990,12990,12990,0
20231204,165100,2063213120,12990,12990,12990,12990,0
20231204,165000,2063213120,12990,12990,12990,12990,0
20231204,164900,2063213120,12990,12990,12990,12990,0
20231204,164800,2063213120,12990,12990,12990,12990,0
20231204,164700,2063213120,12990,12990,12990,12990,453
20231204,164600,2063213120,12990,12990,12990,12990,0
20231204,164500,2063213120,12990,12990,12990,12990,0
20231204,164400,2063213120,12990,12990,12990,12990,0
20231204,164300,2063213120,12990,12990,12990,12990,0
20231204,164200,2063213120,12990,12990,12990,12990,0
20231204,164100,2063213120,12990,12990,12990,12990,0
20231204,164000,2063213120,12990,12990,12990,12990,0
20231204,163900,2063213120,12990,12990,12990,12990,0
20231204,163800,2063213120,12990,12990,12990,12990,0
20231204,163700,2063213120,12990,12990,12990,12990,0
20231204,163600,2063213120,12990,12990,12990,12990,0
20231204,163500,2063213120,12990,12990,12990,12990,0
20231204,163400,2063213120,12990,12990,12990,12990,0
20231204,163300,2063213120,12990,12990,12990,12990,0
20231204,163200,2063213120,12990,12990,12990,12990,0
20231204,163100,2063213120,12990,12990,12990,12990,0
20231204,163000,2063213120,12990,12990,12990,12990,0
20231204,162900,2063213120,12990,12990,12990,12990,0
20231204,162800,2063213120,12990,12990,12990,12990,0
20231204,162700,2063213120,12990,12990,12990,12990,0
20231204,162600,2063213120,12990,12990,12990,12990,0
20231204,162500,2063213120,12990,12990,12990,12990,0
20231204,162400,2063213120,12990,12990,12990,12990,0
20231204,162300,2063213120,12990,12990,12990,12990,0
20231204,162200,2063213120,12990,12990,12990,12990,0
20231204,162100,2063213120,12990,12990,12990,12990,0
20231204,162000,2063213120,12990,12990,12990,12990,0
20231204,161900,2063213120,12990,12990,12990,12990,0
20231204,161800,2063213120,12990,12990,12990,12990,0
20231204,161700,2063213120,12990,12990,12990,12990,453
20231204,161600,2063213120,12990,12990,12990,12990,0
20231204,161500,2063213120,12990,12990,12990,12990,0
20231204,161400,2063213120,12990,12990,12990,12990,0
20231204,161300,2063213120,12990,12990,12990,12990,0
20231204,161200,2063213120,12990,12990,12990,12990,0
20231204,161100,2063213120,12990,12990,12990,12990,0
20231204,161000,2063213120,12990,12990,12990,12990,0
20231204,160900,2063213120,12990,12990,12990,12990,0
20231204,160800,2063213120,12990,12990,12990,12990,0
20231204,160700,2063213120,12990,12990,12990,12990,0
20231204,160600,2063213120,12990,12990,12990,12990,0
20231204,160500,2063213120,12990,12990,12990,12990,0
20231204,160400,2063213120,12990,12990,12990,12990,0
20231204,160300,2063213120,12990,12990,12990,12990,0
20231204,160200,2063213120,12990,12990,12990,12990,0
20231204,160100,2063213120,12990,12990,12990,12990,0
20231204,160000,2063213120,12990,12990,12990,12990,0
20231204,155900,2063213120,12990,12990,12990,12990,0
20231204,155800,2063213120,12990,12990,12990,12990,0
20231204,155700,2063213120,12990,12990,12990,12990,0
20231204,155600,2063213120,12990,12990,12990,12990,0
20231204,155500,2063213120,12990,12990,12990,12990,0
20231204,155400,2063213120,12990,12990,12990,12990,0
20231204,155300,2063213120,12990,12990,12990,12990,0
20231204,155200,2063213120,12990,12990,12990,12990,0
20231204,155100,2063213120,12990,12990,12990,12990,0
20231204,155000,2063213120,12990,12990,12990,12990,0
20231204,154900,2063213120,12990,12990,12990,12990,0
20231204,154800,2063213120,12990,12990,12990,12990,0
20231204,154700,2063213120,12990,12990,12990,12990,453
20231204,154600,2063213120,12990,12990,12990,12990,0
20231204,154500,2063213120,12990,12990,12990,12990,0
20231204,154400,2063213120,12990,12990,12990,12990,0
20231204,154300,2063213120,12990,12990,12990,12990,0
20231204,154200,2063213120,12990,12990,12990,12990,0
20231204,154100,2063213120,12990,12990,12990,12990,0
20231204,154000,2063213120,12990,12990,12990,12990,0
20231204,153900,2063213120,12990,12990,12990,12990,0
20231204,153800,2063213120,12990,12990,12990,12990,0
20231204,153700,2063213120,12990,12990,12990,12990,0
20231204,153600,2063213120,12990,12990,12990,12990,0
20231204,153500,2063213120,12990,12990,12990,12990,0
20231204,153400,2063213120,12990,12990,12990,12990,0
20231204,153300,2063213120,12990,12990,12990,12990,0
20231204,153200,2063213120,12990,12990,12990,12990,0
20231204,153100,2063213120,12990,12990,12990,12990,0
20231204,153000,2063213120,12990,12990,12990,12990,453
20231204,152900,2057328650,12970,12970,12970,12970,0
20231204,152800,2057328650,12970,12970,12970,12970,0
20231204,152700,2057328650,12970,12970,12970,12970,0
20231204,152600,2057328650,12970,12970,12970,12970,0
20231204,152500,2057328650,12970,12970,12970,12970,0
20231204,152400,2057328650,12970,12970,12970,12970,0
20231204,152300,2057328650,12970,12970,12970,12970,0
20231204,152200,2057328650,12970,12970,12970,12970,0
20231204,152100,2057328650,12970,12970,12970,12970,0
20231204,152000,2057328650,12970,12970,12970,12970,0
20231204,151900,2057328650,12970,12970,12970,12970,387
20231204,151800,2052309260,12970,12960,13000,12960,4017
20231204,151700,2000163000,12970,12970,12970,12970,9
20231204,151600,2000046270,12940,12940,12940,12940,0
20231204,151500,2000046270,12940,12940,12940,12940,45
20231204,151400,1999463970,12960,12960,12960,12960,5
20231204,151300,1999399170,12960,12940,12960,12940,56
20231204,151200,1998673530,12950,12960,12960,12950,104
20231204,151100,1997326690,12960,12970,12970,12960,116
20231204,151000,1995823170,12970,12960,12970,12960,398
20231204,150900,1990664240,12960,12960,12960,12960,51
20231204,150800,1990003280,12970,12970,12970,12970,0
20231204,150700,1990003280,12970,12970,12970,12970,0
20231204,150600,1990003280,12970,12950,12970,12950,156
20231204,150500,1987982040,12980,12970,12980,12970,55
20231204,150400,1987268680,12930,12930,12930,12930,171
20231204,150300,1985057650,12930,12950,12970,12930,864
20231204,150200,1973881780,12960,12970,12970,12960,70
20231204,150100,1972974280,12970,12970,12970,12970,0
20231204,150000,1972974280,12970,12970,12970,12940,54
20231204,145900,1972273930,12950,12930,12950,12930,12
20231204,145800,1972118550,12950,12940,12950,12940,120
20231204,145700,1970565160,12940,12940,12940,12940,52
20231204,145600,1969892280,12940,12940,12940,12940,24
20231204,145500,1969581720,12940,12930,12940,12920,869
20231204,145400,1958346920,12930,12940,12950,12930,82
20231204,145300,1957285520,12940,12960,12960,12940,412
20231204,145200,1951953390,12970,12970,12970,12970,0
20231204,145100,1951953390,12970,12970,12970,12970,53
20231204,145000,1951265980,12950,12950,12950,12940,340
20231204,144900,1946864380,12950,12970,12970,12950,206
20231204,144800,1944193670,12970,12970,12970,12970,74
20231204,144700,1943233890,12970,12970,12970,12970,0
20231204,144600,1943233890,12970,12970,12970,12970,20
20231204,144500,1942974490,12950,12970,12970,12950,92
20231204,144400,1941781930,12950,12950,12950,12950,100
20231204,144300,1940486930,12960,12960,12960,12960,1
20231204,144200,1940473970,12960,12960,12960,12960,251
20231204,144100,1937221010,12950,12950,12950,12950,20
20231204,144000,1936962010,12950,12950,12950,12950,130
20231204,143900,1935278510,12950,12960,12960,12950,113
20231204,143800,1933814430,12950,12950,12950,12950,60
20231204,143700,1933037430,12950,12960,12960,12950,80
20231204,143600,1932000650,12950,12970,12970,12950,142
20231204,143500,1930160210,12960,12960,12970,12960,230
20231204,143400,1927177680,12960,12960,12960,12960,0
20231204,143300,1927177680,12960,12960,12960,12960,73
20231204,143200,1926231600,12950,12950,12950,12950,8
20231204,143100,1926128000,12960,12960,12960,12960,21
20231204,143000,1925855840,12950,12960,12970,12950,158
20231204,142900,1923807230,12960,12960,12960,12960,0
20231204,142800,1923807230,12960,12960,12960,12960,7
20231204,142700,1923716510,12970,12970,12970,12970,53
20231204,142600,1923029100,12930,12930,12930,12930,77
20231204,142500,1922033490,12930,12960,12960,12930,300
20231204,142400,1918151580,12970,12970,12970,12970,53
20231204,142300,1917464170,12960,12960,12960,12960,0
20231204,142200,1917464170,12960,12970,12970,12950,130
20231204,142100,1915779510,12970,12970,12970,12970,53
20231204,142000,1915092100,12970,12970,12970,12970,0
20231204,141900,1915092100,12970,12970,12970,12970,0
20231204,141800,1915092100,12970,12970,12970,12970,53
20231204,141700,1914404690,12930,12960,12960,12930,633
20231204,141600,1906209910,12970,12970,12970,12970,0
20231204,141500,1906209910,12970,12970,12970,12970,78
20231204,141400,1905198250,12970,12970,12970,12970,0
20231204,141300,1905198250,12970,12970,12970,12970,20
20231204,141200,1904938850,12970,12970,12970,12930,54
20231204,141100,1904238510,12970,12970,12970,12970,20
20231204,141000,1903979110,12970,12970,12970,12970,0
20231204,140900,1903979110,12970,12980,12980,12970,73
20231204,140800,1903031770,12980,12980,12980,12980,20
20231204,140700,1902772170,12980,12980,12980,12980,0
20231204,140600,1902772170,12980,12980,12980,12980,73
20231204,140500,1901824630,12940,12940,12940,12940,0
20231204,140400,1901824630,12940,12950,12990,12940,2458
20231204,140300,1869948240,12950,12950,12950,12950,91
20231204,140200,1868769790,12940,12940,12940,12940,0
20231204,140100,1868769790,12940,12970,12970,12930,261
20231204,140000,1865389460,12970,12960,12970,12960,143
20231204,135900,1863535040,12960,12960,12960,12960,0
20231204,135800,1863535040,12960,12960,12960,12960,38
20231204,135700,1863042560,12960,12960,12960,12960,53
20231204,135600,1862355680,12960,12960,12960,12960,0
20231204,135500,1862355680,12960,12960,12960,12960,34
20231204,135400,1861915040,12960,12960,12960,12960,53
20231204,135300,1861228160,12930,12930,12930,12930,18
20231204,135200,1860995420,12960,12960,12960,12960,0
20231204,135100,1860995420,12960,12960,12960,12960,53
20231204,135000,1860308540,12960,12960,12960,12960,0
20231204,134900,1860308540,12960,12960,12960,12960,0
20231204,134800,1860308540,12960,12960,12960,12960,53
20231204,134700,1859621660,12960,12960,12960,12960,0
20231204,134600,1859621660,12960,12960,12960,12960,0
20231204,134500,1859621660,12960,12960,12960,12960,54
20231204,134400,1858921820,12960,12960,12960,12960,0
20231204,134300,1858921820,12960,12960,12960,12960,0
20231204,134200,1858921820,12960,12940,12960,12940,109
20231204,134100,1857509370,12940,12940,12940,12940,0
20231204,134000,1857509370,12940,12940,12940,12940,0
20231204,133900,1857509370,12940,12940,12940,12940,78
20231204,133800,1856500050,12940,12910,12940,12910,269
20231204,133700,1853026810,12940,12940,12940,12940,0
20231204,133600,1853026810,12940,12930,12940,12930,96
20231204,133500,1851784640,12930,12930,12930,12930,0
20231204,133400,1851784640,12930,12920,12930,12920,9
20231204,133300,1851668290,12940,12940,12940,12940,55
20231204,133200,1850956590,12940,12940,12940,12940,0
20231204,133100,1850956590,12940,12940,12940,12940,0
20231204,133000,1850956590,12940,12940,12940,12940,55
20231204,132900,1850244890,12940,12940,12940,12940,0
20231204,132800,1850244890,12940,12940,12940,12940,0
20231204,132700,1850244890,12940,12920,12940,12920,55
20231204,132600,1849533730,12910,12940,12950,12900,1604
20231204,132500,1828823840,12960,12960,12960,12960,0
20231204,132400,1828823840,12960,12940,12960,12940,56
20231204,132300,1828098190,12950,12950,12950,12950,1
20231204,132200,1828085240,12950,12950,12950,12950,0
20231204,132100,1828085240,12950,12970,12970,12950,56
20231204,132000,1827358940,12970,12970,12970,12970,0
20231204,131900,1827358940,12970,12970,12970,12970,0
20231204,131800,1827358940,12970,12970,12970,12970,55
20231204,131700,1826645590,12940,12940,12940,12940,50
20231204,131600,1825998590,12940,12940,12940,12940,18
20231204,131500,1825765670,12970,12970,12970,12970,56
20231204,131400,1825039350,12930,12930,12930,12930,1
20231204,131300,1825026420,12930,12970,12970,12930,101
20231204,131200,1823720250,12950,12940,12950,12930,164
20231204,131100,1821598740,12940,12940,12940,12940,3
20231204,131000,1821559920,12940,12940,12940,12940,1
20231204,130900,1821546980,12950,12950,12950,12950,59
20231204,130800,1820782930,12950,12950,12950,12950,0
20231204,130700,1820782930,12950,12950,12950,12950,0
20231204,130600,1820782930,12950,12950,12950,12950,55
20231204,130500,1820070680,12940,12940,12940,12940,5
20231204,130400,1820005980,12940,12940,12940,12940,3
20231204,130300,1819967160,12950,12940,12950,12940,56
20231204,130200,1819242010,12930,12930,12930,12930,127
20231204,130100,1817599900,12950,12950,12950,12950,0
20231204,130000,1817599900,12950,12950,12950,12930,57
20231204,125900,1816861770,12940,12960,12960,12940,206
20231204,125800,1814195760,12960,12960,12960,12960,506
20231204,125700,1807638000,12990,12980,12990,12980,55
20231204,125600,1806923650,12970,12970,12970,12970,0
20231204,125500,1806923650,12970,12970,12970,12970,0
20231204,125400,1806923650,12970,12990,12990,12970,137
20231204,125300,1805145660,12990,12990,12990,12990,0
20231204,125200,1805145660,12990,12990,12990,12990,7
20231204,125100,1805054730,12990,12990,12990,12990,55
20231204,125000,1804340280,12990,12990,12990,12990,0
20231204,124900,1804340280,12990,12990,12990,12990,0
20231204,124800,1804340280,12990,12960,12990,12960,55
20231204,124700,1803626160,12960,12960,12960,12960,0
20231204,124600,1803626160,12960,12960,12960,12960,53
20231204,124500,1802939280,12990,12990,12990,12990,55
20231204,124400,1802224830,12990,12990,12990,12990,0
20231204,124300,1802224830,12990,12990,12990,12990,0
20231204,124200,1802224830,12990,12980,12990,12980,545
20231204,124100,1795150290,12990,12990,12990,12990,3
20231204,124000,1795111320,12990,12990,12990,12990,0
20231204,123900,1795111320,12990,12980,12990,12980,55
20231204,123800,1794396880,12990,12990,12990,12990,0
20231204,123700,1794396880,12990,12980,12990,12980,30
20231204,123600,1794007210,12990,12980,12990,12980,57
20231204,123500,1793266830,12990,12990,12990,12990,0
20231204,123400,1793266830,12990,12990,12990,12990,0
20231204,123300,1793266830,12990,12980,12990,12980,55
20231204,123200,1792552540,12970,12970,12970,12970,0
20231204,123100,1792552540,12970,12960,12970,12960,26
20231204,123000,1792215330,12990,12980,12990,12980,56
20231204,122900,1791487920,12960,12960,12960,12960,2
20231204,122800,1791462000,12990,12990,12990,12990,0
20231204,122700,1791462000,12990,12980,12990,12980,57
20231204,122600,1790721630,12950,12950,12950,12950,4
20231204,122500,1790669830,12970,12970,12970,12970,0
20231204,122400,1790669830,12970,12960,12980,12960,121
20231204,122300,1789100440,12950,12950,12950,12950,0
20231204,122200,1789100440,12950,12950,12950,12950,2
20231204,122100,1789074540,12990,12990,12990,12980,57
20231204,122000,1788334120,12980,12980,12980,12980,12
20231204,121900,1788178360,12990,12990,12990,12990,0
20231204,121800,1788178360,12990,12990,12990,12980,57
20231204,121700,1787437940,12990,12990,12990,12990,0
20231204,121600,1787437940,12990,12990,12990,12990,0
20231204,121500,1787437940,12990,12990,12990,12990,57
20231204,121400,1786697510,12990,12990,12990,12990,0
20231204,121300,1786697510,12990,12990,12990,12990,300
20231204,121200,1782800510,12990,12990,12990,12990,57
20231204,121100,1782060080,12990,12990,12990,12990,0
20231204,121000,1782060080,12990,12990,12990,12990,0
20231204,120900,1782060080,12990,12990,12990,12990,58
20231204,120800,1781306660,12940,12950,12950,12940,82
20231204,120700,1780245090,12950,12950,12950,12950,0
20231204,120600,1780245090,12950,12990,12990,12950,62
20231204,120500,1779439910,13000,13000,13000,13000,0
20231204,120400,1779439910,13000,13000,13000,13000,0
20231204,120300,1779439910,13000,13000,13000,13000,57
20231204,120200,1778698910,13000,13000,13000,13000,0
20231204,120100,1778698910,13000,13000,13000,13000,5
20231204,120000,1778633910,13000,13000,13000,12990,57
20231204,115900,1777892920,13010,12990,13010,12990,77
20231204,115800,1776891220,13010,13010,13010,13010,2
20231204,115700,1776865200,13020,13010,13020,13010,57
20231204,115600,1776123080,13010,13010,13010,13010,0
20231204,115500,1776123080,13010,13010,13010,13010,4
20231204,115400,1776071040,12960,12990,13000,12960,98
20231204,115300,1774797380,12950,12950,12950,12950,0
20231204,115200,1774797380,12950,12950,12950,12950,0
20231204,115100,1774797380,12950,12950,12950,12950,575
20231204,115000,1767351130,12950,12950,12950,12950,0
20231204,114900,1767351130,12950,12940,12950,12940,5
20231204,114800,1767286410,12920,12920,12920,12920,3751
20231204,114700,1718823490,12950,12930,12950,12920,925
20231204,114600,1706859790,12950,12950,12950,12950,0
20231204,114500,1706859790,12950,12930,12950,12930,257
20231204,114400,1703535640,12930,12930,12930,12930,0
20231204,114300,1703535640,12930,12930,12930,12930,0
20231204,114200,1703535640,12930,12940,12950,12930,878
20231204,114100,1692174070,12930,12930,12930,12930,414
20231204,114000,1686821050,12940,12960,12960,12940,785
20231204,113900,1676660450,12960,12980,12990,12960,1233
20231204,113800,1660669960,12990,12990,12990,12990,0
20231204,113700,1660669960,12990,12980,12990,12980,22
20231204,113600,1660384200,12980,12980,12990,12980,195
20231204,113500,1657852530,12980,12980,12980,12980,1
20231204,113400,1657839550,12980,12980,12980,12980,70
20231204,113300,1656930950,12980,12990,12990,12980,95
20231204,113200,1655697280,12990,13000,13000,12990,323
20231204,113100,1651501410,13000,13000,13000,13000,0
20231204,113000,1651501410,13000,12980,13000,12980,543
20231204,112900,1644449590,12990,13000,13000,12990,124
20231204,112800,1642837830,13010,13010,13010,13010,0
20231204,112700,1642837830,13010,13010,13010,13000,135
20231204,112600,1641082060,13010,13010,13010,13010,20
20231204,112500,1640821860,13020,13020,13020,13020,30
20231204,112400,1640431260,13010,13030,13040,13010,738
20231204,112300,1630821550,13030,13020,13030,13020,2
20231204,112200,1630795500,13040,13040,13040,13040,386
20231204,112100,1625762060,13040,13040,13040,13040,1161
20231204,112000,1610622620,13020,13020,13020,13020,1
20231204,111900,1610609600,13020,13030,13030,13020,274
20231204,111800,1607040380,13030,13070,13080,13030,654
20231204,111700,1598498040,13080,13090,13090,13080,346
20231204,111600,1593971340,13100,13150,13150,13100,878
20231204,111500,1582440950,13150,13130,13150,13130,1177
20231204,111400,1566971310,13140,13140,13150,13110,1221
20231204,111300,1550929570,13140,13160,13160,13140,840
20231204,111200,1539884030,13110,13180,13180,13110,1122
20231204,111100,1525115660,13180,13190,13200,13170,2210
20231204,111000,1495963060,13190,13190,13190,13180,4649
20231204,110900,1434653180,13190,13190,13200,13180,4591
20231204,110800,1374093450,13190,13130,13190,13130,3019
20231204,110700,1334361520,13130,13120,13130,13110,2869
20231204,110600,1296721420,13120,13130,13130,13110,3444
20231204,110500,1251537460,13130,13120,13130,13120,4057
20231204,110400,1198308130,13120,13100,13130,13090,4129
20231204,110300,1144202840,13090,13100,13110,13090,4924
20231204,110200,1079702080,13090,13110,13110,13080,3000
20231204,110100,1040417400,13110,13000,13110,13000,4296
20231204,110000,984242390,13000,13000,13000,13000,359
20231204,105900,979575390,13000,12990,13000,12990,51
20231204,105800,978912540,12990,13000,13000,12990,10
20231204,105700,978782590,13000,12990,13000,12990,58
20231204,105600,978028680,12990,12990,12990,12990,544
20231204,105500,970962120,13000,13000,13000,13000,0
20231204,105400,970962120,13000,12980,13000,12980,168
20231204,105300,968779710,12980,12970,12980,12970,409
20231204,105200,963470980,12980,12980,12980,12980,0
20231204,105100,963470980,12980,12980,12980,12980,57
20231204,105000,962731120,12980,12980,12980,12980,3
20231204,104900,962692180,12970,12970,12970,12970,10
20231204,104800,962562480,12980,12970,12980,12970,57
20231204,104700,961823050,12970,12970,12970,12970,156
20231204,104600,959799730,12980,12980,12980,12980,0
20231204,104500,959799730,12980,12980,12980,12980,57
20231204,104400,959059870,12980,12980,12980,12980,0
20231204,104300,959059870,12980,12980,12980,12980,136
20231204,104200,957294590,12980,12970,12980,12970,69
20231204,104100,956398980,12960,12960,12960,12960,9
20231204,104000,956282340,12960,12960,12960,12960,0
20231204,103900,956282340,12960,12960,12960,12960,372
20231204,103800,951461220,12950,12950,12950,12950,1
20231204,103700,951448270,12950,12950,12950,12950,12
20231204,103600,951292870,12950,12950,12960,12950,111
20231204,103500,949854840,12950,12950,12950,12950,11
20231204,103400,949712390,12950,12950,12950,12950,39
20231204,103300,949207340,12950,12930,12950,12930,137
20231204,103200,947434900,12950,12950,12950,12950,861
20231204,103100,936284950,12950,12950,12950,12950,0
20231204,103000,936284950,12950,12940,12950,12940,282
20231204,102900,932633630,12940,12930,12940,12930,16
20231204,102800,932426670,12930,12930,12930,12930,10
20231204,102700,932297370,12940,12940,12940,12940,58
20231204,102600,931546850,12920,12930,12930,12920,129
20231204,102500,929880120,12950,12950,12950,12950,0
20231204,102400,929880120,12950,12940,12950,12940,57
20231204,102300,929142520,12920,12920,12920,12920,0
20231204,102200,929142520,12920,12950,12960,12920,231
20231204,102100,926156310,12960,12970,12970,12960,57
20231204,102000,925417480,12940,12940,12940,12940,0
20231204,101900,925417480,12940,12980,12980,12940,596
20231204,101800,917699830,12980,12970,12980,12970,57
20231204,101700,916960200,12970,12970,12970,12970,0
20231204,101600,916960200,12970,12970,12970,12970,5
20231204,101500,916895350,12970,12970,12970,12960,101
20231204,101400,915585420,12970,12970,12970,12970,11
20231204,101300,915442750,12970,12970,12970,12970,0
20231204,101200,915442750,12970,12950,12970,12950,942
20231204,101100,903238740,12950,12950,12950,12950,0
20231204,101000,903238740,12950,12950,12950,12950,11
20231204,100900,903096290,12950,12950,12950,12940,73
20231204,100800,902150980,12940,12940,12940,12940,455
20231204,100700,896263280,12940,12940,12940,12930,468
20231204,100600,890209720,12950,12940,12960,12940,246
20231204,100500,887025710,12940,12940,12940,12940,467
20231204,100400,880982730,12940,12960,12960,12940,464
20231204,100300,874975730,12960,12980,12980,12960,200
20231204,100200,872382590,12960,12960,12960,12960,0
20231204,100100,872382590,12960,12980,12980,12960,412
20231204,100000,867040320,12980,12990,12990,12980,177
20231204,095900,864742270,12990,12990,12990,12990,0
20231204,095800,864742270,12990,12990,12990,12990,0
20231204,095700,864742270,12990,12990,12990,12990,57
20231204,095600,864001840,12980,12980,12980,12980,50
20231204,095500,863352840,12980,12980,12980,12980,76
20231204,095400,862366360,12990,13000,13000,12990,328
20231204,095300,858105020,13000,13000,13000,13000,124
20231204,095200,856493020,13000,13020,13020,13000,510
20231204,095100,849858640,13040,13030,13040,13030,134
20231204,095000,848112330,13030,13030,13030,13030,5
20231204,094900,848047180,13040,13040,13040,13040,70
20231204,094800,847134380,13040,13010,13040,13010,2168
20231204,094700,818887530,13000,13010,13010,13000,834
20231204,094600,808045470,13010,13010,13010,13010,0
20231204,094500,808045470,13010,13010,13010,13010,73
20231204,094400,807095740,13000,13030,13030,13000,1036
20231204,094300,793617430,13020,13020,13020,13020,45
20231204,094200,793031530,13050,13050,13050,13050,135
20231204,094100,791269780,13010,13050,13050,13010,11
20231204,094000,791126630,13010,13040,13040,13010,45
20231204,093900,790540100,13040,13020,13040,13020,282
20231204,093800,786866080,13030,13060,13060,13030,1001
20231204,093700,773809050,13080,13080,13080,13080,5
20231204,093600,773743650,13060,13040,13080,13040,456
20231204,093500,767782570,13050,13080,13080,13050,372
20231204,093400,762923360,13080,13100,13100,13080,275
20231204,093300,759324610,13100,13090,13120,13090,2688
20231204,093200,724116570,13090,13110,13120,13090,1926
20231204,093100,698885910,13090,13090,13130,13070,4427
20231204,093000,640905400,13090,13100,13100,13080,4777
20231204,092900,578344180,13100,13050,13120,13050,6004
20231204,092800,499800150,13050,13000,13050,12990,6192
20231204,092700,419200010,13000,12990,13000,12990,262
20231204,092600,415795210,12990,12990,12990,12990,371
20231204,092500,410975920,12990,13000,13000,12980,1267
20231204,092400,394514200,13000,12970,13000,12970,3163
20231204,092300,353484050,12970,12960,12970,12960,262
20231204,092200,350087850,12970,12990,13010,12970,2634
20231204,092100,315865120,12980,12990,12990,12980,1234
20231204,092000,299835620,12990,12950,12990,12950,2812
20231204,091900,263353070,12940,12930,12940,12930,292
20231204,091800,259577310,12920,12920,12920,12920,568
20231204,091700,252238750,12920,12920,12920,12920,463
20231204,091600,246256790,12920,12930,12930,12920,2
20231204,091500,246230940,12930,12920,12930,12920,157
20231204,091400,244201340,12920,12950,12950,12910,538
20231204,091300,237248580,12950,13000,13000,12950,575
20231204,091200,229792660,13000,12950,13010,12940,6776
20231204,091100,141797470,12950,12930,12950,12930,1576
20231204,091000,121414640,12920,12910,12920,12900,457
20231204,090900,115517070,12910,12910,12910,12910,10
20231204,090800,115387970,12920,12900,12920,12900,639
20231204,090700,107134170,12900,12930,12930,12900,1489
20231204,090600,87906100,12930,12920,12930,12920,344
20231204,090500,83460720,12920,12960,12960,12920,754
20231204,090400,73707000,12950,12930,12970,12930,2084
20231204,090300,46708980,12930,12880,12930,12880,469
20231204,090200,40657710,12880,12890,12890,12870,1125
20231204,090100,26172660,12900,12820,12900,12820,1150
20231204,090000,11354090,12800,12800,12820,12800,887