KissMeData/044340/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,192500,152390610,10410,10410,10410,10410,1415
20231204,192400,152390610,10410,10410,10410,10410,0
20231204,192300,152390610,10410,10410,10410,10410,0
20231204,192200,152390610,10410,10410,10410,10410,0
20231204,192100,152390610,10410,10410,10410,10410,0
20231204,192000,152390610,10410,10410,10410,10410,0
20231204,191900,152390610,10410,10410,10410,10410,0
20231204,191800,152390610,10410,10410,10410,10410,0
20231204,191700,152390610,10410,10410,10410,10410,0
20231204,191600,152390610,10410,10410,10410,10410,0
20231204,191500,152390610,10410,10410,10410,10410,0
20231204,191400,152390610,10410,10410,10410,10410,0
20231204,191300,152390610,10410,10410,10410,10410,0
20231204,191200,152390610,10410,10410,10410,10410,0
20231204,191100,152390610,10410,10410,10410,10410,0
20231204,191000,152390610,10410,10410,10410,10410,0
20231204,190900,152390610,10410,10410,10410,10410,0
20231204,190800,152390610,10410,10410,10410,10410,0
20231204,190700,152390610,10410,10410,10410,10410,0
20231204,190600,152390610,10410,10410,10410,10410,0
20231204,190500,152390610,10410,10410,10410,10410,0
20231204,190400,152390610,10410,10410,10410,10410,0
20231204,190300,152390610,10410,10410,10410,10410,0
20231204,190200,152390610,10410,10410,10410,10410,0
20231204,190100,152390610,10410,10410,10410,10410,0
20231204,190000,152390610,10410,10410,10410,10410,0
20231204,185900,152390610,10410,10410,10410,10410,0
20231204,185800,152390610,10410,10410,10410,10410,0
20231204,185700,152390610,10410,10410,10410,10410,0
20231204,185600,152390610,10410,10410,10410,10410,0
20231204,185500,152390610,10410,10410,10410,10410,1415
20231204,185400,152390610,10410,10410,10410,10410,0
20231204,185300,152390610,10410,10410,10410,10410,0
20231204,185200,152390610,10410,10410,10410,10410,0
20231204,185100,152390610,10410,10410,10410,10410,0
20231204,185000,152390610,10410,10410,10410,10410,0
20231204,184900,152390610,10410,10410,10410,10410,0
20231204,184800,152390610,10410,10410,10410,10410,0
20231204,184700,152390610,10410,10410,10410,10410,0
20231204,184600,152390610,10410,10410,10410,10410,0
20231204,184500,152390610,10410,10410,10410,10410,0
20231204,184400,152390610,10410,10410,10410,10410,0
20231204,184300,152390610,10410,10410,10410,10410,0
20231204,184200,152390610,10410,10410,10410,10410,0
20231204,184100,152390610,10410,10410,10410,10410,0
20231204,184000,152390610,10410,10410,10410,10410,0
20231204,183900,152390610,10410,10410,10410,10410,0
20231204,183800,152390610,10410,10410,10410,10410,0
20231204,183700,152390610,10410,10410,10410,10410,0
20231204,183600,152390610,10410,10410,10410,10410,0
20231204,183500,152390610,10410,10410,10410,10410,0
20231204,183400,152390610,10410,10410,10410,10410,0
20231204,183300,152390610,10410,10410,10410,10410,0
20231204,183200,152390610,10410,10410,10410,10410,0
20231204,183100,152390610,10410,10410,10410,10410,0
20231204,183000,152390610,10410,10410,10410,10410,0
20231204,182900,152390610,10410,10410,10410,10410,0
20231204,182800,152390610,10410,10410,10410,10410,0
20231204,182700,152390610,10410,10410,10410,10410,0
20231204,182600,152390610,10410,10410,10410,10410,0
20231204,182500,152390610,10410,10410,10410,10410,1415
20231204,182400,152390610,10410,10410,10410,10410,0
20231204,182300,152390610,10410,10410,10410,10410,0
20231204,182200,152390610,10410,10410,10410,10410,0
20231204,182100,152390610,10410,10410,10410,10410,0
20231204,182000,152390610,10410,10410,10410,10410,0
20231204,181900,152390610,10410,10410,10410,10410,0
20231204,181800,152390610,10410,10410,10410,10410,0
20231204,181700,152390610,10410,10410,10410,10410,0
20231204,181600,152390610,10410,10410,10410,10410,0
20231204,181500,152390610,10410,10410,10410,10410,0
20231204,181400,152390610,10410,10410,10410,10410,0
20231204,181300,152390610,10410,10410,10410,10410,0
20231204,181200,152390610,10410,10410,10410,10410,0
20231204,181100,152390610,10410,10410,10410,10410,0
20231204,181000,152390610,10410,10410,10410,10410,0
20231204,180900,152390610,10410,10410,10410,10410,0
20231204,180800,152390610,10410,10410,10410,10410,0
20231204,180700,152390610,10410,10410,10410,10410,0
20231204,180600,152390610,10410,10410,10410,10410,0
20231204,180500,152390610,10410,10410,10410,10410,0
20231204,180400,152390610,10410,10410,10410,10410,0
20231204,180300,152390610,10410,10410,10410,10410,0
20231204,180200,152390610,10410,10410,10410,10410,0
20231204,180100,152390610,10410,10410,10410,10410,0
20231204,180000,152390610,10410,10410,10410,10410,0
20231204,175900,152390610,10410,10410,10410,10410,0
20231204,175800,152390610,10410,10410,10410,10410,0
20231204,175700,152390610,10410,10410,10410,10410,0
20231204,175600,152390610,10410,10410,10410,10410,0
20231204,175500,152390610,10410,10410,10410,10410,1415
20231204,175400,152390610,10410,10410,10410,10410,0
20231204,175300,152390610,10410,10410,10410,10410,0
20231204,175200,152390610,10410,10410,10410,10410,0
20231204,175100,152390610,10410,10410,10410,10410,0
20231204,175000,152390610,10410,10410,10410,10410,0
20231204,174900,152390610,10410,10410,10410,10410,0
20231204,174800,152390610,10410,10410,10410,10410,0
20231204,174700,152390610,10410,10410,10410,10410,0
20231204,174600,152390610,10410,10410,10410,10410,0
20231204,174500,152390610,10410,10410,10410,10410,0
20231204,174400,152390610,10410,10410,10410,10410,0
20231204,174300,152390610,10410,10410,10410,10410,0
20231204,174200,152390610,10410,10410,10410,10410,0
20231204,174100,152390610,10410,10410,10410,10410,0
20231204,174000,152390610,10410,10410,10410,10410,0
20231204,173900,152390610,10410,10410,10410,10410,0
20231204,173800,152390610,10410,10410,10410,10410,0
20231204,173700,152390610,10410,10410,10410,10410,0
20231204,173600,152390610,10410,10410,10410,10410,0
20231204,173500,152390610,10410,10410,10410,10410,0
20231204,173400,152390610,10410,10410,10410,10410,0
20231204,173300,152390610,10410,10410,10410,10410,0
20231204,173200,152390610,10410,10410,10410,10410,0
20231204,173100,152390610,10410,10410,10410,10410,0
20231204,173000,152390610,10410,10410,10410,10410,0
20231204,172900,152390610,10410,10410,10410,10410,0
20231204,172800,152390610,10410,10410,10410,10410,0
20231204,172700,152390610,10410,10410,10410,10410,0
20231204,172600,152390610,10410,10410,10410,10410,0
20231204,172500,152390610,10410,10410,10410,10410,1415
20231204,172400,152390610,10410,10410,10410,10410,0
20231204,172300,152390610,10410,10410,10410,10410,0
20231204,172200,152390610,10410,10410,10410,10410,0
20231204,172100,152390610,10410,10410,10410,10410,0
20231204,172000,152390610,10410,10410,10410,10410,0
20231204,171900,152390610,10410,10410,10410,10410,0
20231204,171800,152390610,10410,10410,10410,10410,0
20231204,171700,152390610,10410,10410,10410,10410,0
20231204,171600,152390610,10410,10410,10410,10410,0
20231204,171500,152390610,10410,10410,10410,10410,0
20231204,171400,152390610,10410,10410,10410,10410,0
20231204,171300,152390610,10410,10410,10410,10410,0
20231204,171200,152390610,10410,10410,10410,10410,0
20231204,171100,152390610,10410,10410,10410,10410,0
20231204,171000,152390610,10410,10410,10410,10410,0
20231204,170900,152390610,10410,10410,10410,10410,0
20231204,170800,152390610,10410,10410,10410,10410,0
20231204,170700,152390610,10410,10410,10410,10410,0
20231204,170600,152390610,10410,10410,10410,10410,0
20231204,170500,152390610,10410,10410,10410,10410,0
20231204,170400,152390610,10410,10410,10410,10410,0
20231204,170300,152390610,10410,10410,10410,10410,0
20231204,170200,152390610,10410,10410,10410,10410,0
20231204,170100,152390610,10410,10410,10410,10410,0
20231204,170000,152390610,10410,10410,10410,10410,0
20231204,165900,152390610,10410,10410,10410,10410,0
20231204,165800,152390610,10410,10410,10410,10410,0
20231204,165700,152390610,10410,10410,10410,10410,0
20231204,165600,152390610,10410,10410,10410,10410,0
20231204,165500,152390610,10410,10410,10410,10410,1415
20231204,165400,152390610,10410,10410,10410,10410,0
20231204,165300,152390610,10410,10410,10410,10410,0
20231204,165200,152390610,10410,10410,10410,10410,0
20231204,165100,152390610,10410,10410,10410,10410,0
20231204,165000,152390610,10410,10410,10410,10410,0
20231204,164900,152390610,10410,10410,10410,10410,0
20231204,164800,152390610,10410,10410,10410,10410,0
20231204,164700,152390610,10410,10410,10410,10410,0
20231204,164600,152390610,10410,10410,10410,10410,0
20231204,164500,152390610,10410,10410,10410,10410,0
20231204,164400,152390610,10410,10410,10410,10410,0
20231204,164300,152390610,10410,10410,10410,10410,0
20231204,164200,152390610,10410,10410,10410,10410,0
20231204,164100,152390610,10410,10410,10410,10410,0
20231204,164000,152390610,10410,10410,10410,10410,0
20231204,163900,152390610,10410,10410,10410,10410,0
20231204,163800,152390610,10410,10410,10410,10410,0
20231204,163700,152390610,10410,10410,10410,10410,0
20231204,163600,152390610,10410,10410,10410,10410,0
20231204,163500,152390610,10410,10410,10410,10410,0
20231204,163400,152390610,10410,10410,10410,10410,0
20231204,163300,152390610,10410,10410,10410,10410,0
20231204,163200,152390610,10410,10410,10410,10410,0
20231204,163100,152390610,10410,10410,10410,10410,0
20231204,163000,152390610,10410,10410,10410,10410,0
20231204,162900,152390610,10410,10410,10410,10410,0
20231204,162800,152390610,10410,10410,10410,10410,0
20231204,162700,152390610,10410,10410,10410,10410,0
20231204,162600,152390610,10410,10410,10410,10410,0
20231204,162500,152390610,10410,10410,10410,10410,1415
20231204,162400,152390610,10410,10410,10410,10410,0
20231204,162300,152390610,10410,10410,10410,10410,0
20231204,162200,152390610,10410,10410,10410,10410,0
20231204,162100,152390610,10410,10410,10410,10410,0
20231204,162000,152390610,10410,10410,10410,10410,0
20231204,161900,152390610,10410,10410,10410,10410,0
20231204,161800,152390610,10410,10410,10410,10410,0
20231204,161700,152390610,10410,10410,10410,10410,0
20231204,161600,152390610,10410,10410,10410,10410,0
20231204,161500,152390610,10410,10410,10410,10410,0
20231204,161400,152390610,10410,10410,10410,10410,0
20231204,161300,152390610,10410,10410,10410,10410,0
20231204,161200,152390610,10410,10410,10410,10410,0
20231204,161100,152390610,10410,10410,10410,10410,0
20231204,161000,152390610,10410,10410,10410,10410,0
20231204,160900,152390610,10410,10410,10410,10410,0
20231204,160800,152390610,10410,10410,10410,10410,0
20231204,160700,152390610,10410,10410,10410,10410,0
20231204,160600,152390610,10410,10410,10410,10410,0
20231204,160500,152390610,10410,10410,10410,10410,0
20231204,160400,152390610,10410,10410,10410,10410,0
20231204,160300,152390610,10410,10410,10410,10410,0
20231204,160200,152390610,10410,10410,10410,10410,0
20231204,160100,152390610,10410,10410,10410,10410,0
20231204,160000,152390610,10410,10410,10410,10410,0
20231204,155900,152390610,10410,10410,10410,10410,0
20231204,155800,152390610,10410,10410,10410,10410,0
20231204,155700,152390610,10410,10410,10410,10410,0
20231204,155600,152390610,10410,10410,10410,10410,0
20231204,155500,152390610,10410,10410,10410,10410,1415
20231204,155400,152390610,10410,10410,10410,10410,0
20231204,155300,152390610,10410,10410,10410,10410,0
20231204,155200,152390610,10410,10410,10410,10410,0
20231204,155100,152390610,10410,10410,10410,10410,0
20231204,155000,152390610,10410,10410,10410,10410,0
20231204,154900,152390610,10410,10410,10410,10410,0
20231204,154800,152390610,10410,10410,10410,10410,0
20231204,154700,152390610,10410,10410,10410,10410,0
20231204,154600,152390610,10410,10410,10410,10410,0
20231204,154500,152390610,10410,10410,10410,10410,0
20231204,154400,152390610,10410,10410,10410,10410,0
20231204,154300,152390610,10410,10410,10410,10410,0
20231204,154200,152390610,10410,10410,10410,10410,0
20231204,154100,152390610,10410,10410,10410,10410,0
20231204,154000,152390610,10410,10410,10410,10410,0
20231204,153900,152390610,10410,10410,10410,10410,0
20231204,153800,152390610,10410,10410,10410,10410,0
20231204,153700,152390610,10410,10410,10410,10410,0
20231204,153600,152390610,10410,10410,10410,10410,0
20231204,153500,152390610,10410,10410,10410,10410,0
20231204,153400,152390610,10410,10410,10410,10410,0
20231204,153300,152390610,10410,10410,10410,10410,0
20231204,153200,152390610,10410,10410,10410,10410,0
20231204,153100,152390610,10410,10410,10410,10410,0
20231204,153000,152390610,10410,10410,10410,10410,1415
20231204,152900,137660460,10330,10330,10330,10330,0
20231204,152800,137660460,10330,10330,10330,10330,0
20231204,152700,137660460,10330,10330,10330,10330,0
20231204,152600,137660460,10330,10330,10330,10330,0
20231204,152500,137660460,10330,10330,10330,10330,0
20231204,152400,137660460,10330,10330,10330,10330,0
20231204,152300,137660460,10330,10330,10330,10330,0
20231204,152200,137660460,10330,10330,10330,10330,0
20231204,152100,137660460,10330,10330,10330,10330,0
20231204,152000,137660460,10330,10330,10330,10330,0
20231204,151900,137660460,10330,10270,10330,10260,10
20231204,151800,137557560,10300,10280,10300,10260,296
20231204,151700,134515620,10280,10280,10280,10280,0
20231204,151600,134515620,10280,10280,10280,10280,2
20231204,151500,134495060,10280,10280,10280,10280,0
20231204,151400,134495060,10280,10280,10280,10280,0
20231204,151300,134495060,10280,10330,10330,10280,3
20231204,151200,134464170,10280,10280,10280,10280,0
20231204,151100,134464170,10280,10280,10280,10280,1
20231204,151000,134453890,10270,10310,10310,10270,83
20231204,150900,133600820,10310,10320,10320,10310,2
20231204,150800,133580190,10330,10330,10330,10330,0
20231204,150700,133580190,10330,10330,10330,10330,0
20231204,150600,133580190,10330,10330,10330,10330,72
20231204,150500,132836430,10330,10330,10330,10330,0
20231204,150400,132836430,10330,10320,10330,10310,160
20231204,150300,131185260,10330,10290,10330,10280,175
20231204,150200,129385850,10300,10300,10300,10300,255
20231204,150100,126759350,10300,10300,10300,10300,0
20231204,150000,126759350,10300,10300,10300,10300,2
20231204,145900,126738750,10280,10280,10280,10280,0
20231204,145800,126738750,10280,10280,10280,10280,1
20231204,145700,126728470,10340,10310,10340,10280,901
20231204,145600,117447320,10340,10340,10340,10340,1
20231204,145500,117436980,10340,10340,10340,10340,0
20231204,145400,117436980,10340,10340,10340,10340,0
20231204,145300,117436980,10340,10340,10340,10340,0
20231204,145200,117436980,10340,10340,10340,10340,0
20231204,145100,117436980,10340,10340,10340,10340,0
20231204,145000,117436980,10340,10340,10340,10340,0
20231204,144900,117436980,10340,10340,10340,10340,0
20231204,144800,117436980,10340,10330,10340,10330,11
20231204,144700,117323270,10330,10330,10330,10330,0
20231204,144600,117323270,10330,10330,10330,10330,61
20231204,144500,116693140,10320,10320,10320,10320,0
20231204,144400,116693140,10320,10320,10320,10320,0
20231204,144300,116693140,10320,10320,10320,10320,12
20231204,144200,116569300,10320,10320,10320,10320,0
20231204,144100,116569300,10320,10320,10320,10320,0
20231204,144000,116569300,10320,10320,10320,10320,0
20231204,143900,116569300,10320,10320,10320,10320,0
20231204,143800,116569300,10320,10310,10320,10310,3
20231204,143700,116538350,10310,10310,10310,10310,0
20231204,143600,116538350,10310,10310,10310,10310,0
20231204,143500,116538350,10310,10310,10310,10310,0
20231204,143400,116538350,10310,10310,10310,10310,0
20231204,143300,116538350,10310,10310,10310,10310,0
20231204,143200,116538350,10310,10310,10310,10310,0
20231204,143100,116538350,10310,10330,10330,10310,31
20231204,143000,116218720,10310,10310,10310,10310,0
20231204,142900,116218720,10310,10310,10310,10310,50
20231204,142800,115703220,10310,10310,10310,10310,0
20231204,142700,115703220,10310,10310,10310,10310,0
20231204,142600,115703220,10310,10310,10310,10310,8
20231204,142500,115620740,10340,10340,10340,10340,0
20231204,142400,115620740,10340,10340,10340,10340,0
20231204,142300,115620740,10340,10340,10340,10340,0
20231204,142200,115620740,10340,10340,10340,10340,0
20231204,142100,115620740,10340,10340,10340,10340,0
20231204,142000,115620740,10340,10340,10340,10340,0
20231204,141900,115620740,10340,10340,10340,10340,0
20231204,141800,115620740,10340,10340,10340,10340,0
20231204,141700,115620740,10340,10340,10340,10340,0
20231204,141600,115620740,10340,10340,10340,10340,0
20231204,141500,115620740,10340,10340,10340,10340,0
20231204,141400,115620740,10340,10340,10340,10340,0
20231204,141300,115620740,10340,10340,10340,10340,0
20231204,141200,115620740,10340,10340,10340,10340,0
20231204,141100,115620740,10340,10340,10340,10340,0
20231204,141000,115620740,10340,10340,10340,10340,1
20231204,140900,115610400,10300,10300,10300,10300,0
20231204,140800,115610400,10300,10330,10340,10300,301
20231204,140700,112498160,10340,10340,10340,10340,0
20231204,140600,112498160,10340,10340,10340,10340,0
20231204,140500,112498160,10340,10300,10340,10300,74
20231204,140400,111735920,10340,10300,10340,10300,2
20231204,140300,111715280,10300,10300,10300,10300,2
20231204,140200,111694680,10300,10300,10300,10300,1
20231204,140100,111684380,10350,10350,10350,10350,0
20231204,140000,111684380,10350,10350,10350,10350,1
20231204,135900,111674030,10300,10300,10300,10300,1
20231204,135800,111663730,10350,10350,10350,10350,0
20231204,135700,111663730,10350,10350,10350,10350,0
20231204,135600,111663730,10350,10350,10350,10350,0
20231204,135500,111663730,10350,10350,10350,10350,0
20231204,135400,111663730,10350,10350,10350,10350,0
20231204,135300,111663730,10350,10350,10350,10350,0
20231204,135200,111663730,10350,10350,10350,10350,0
20231204,135100,111663730,10350,10350,10350,10350,0
20231204,135000,111663730,10350,10340,10350,10340,2
20231204,134900,111643040,10340,10350,10350,10340,10
20231204,134800,111539630,10330,10330,10330,10330,1
20231204,134700,111529300,10300,10330,10330,10300,81
20231204,134600,110693450,10300,10300,10300,10300,0
20231204,134500,110693450,10300,10300,10300,10300,0
20231204,134400,110693450,10300,10300,10300,10300,0
20231204,134300,110693450,10300,10300,10300,10300,0
20231204,134200,110693450,10300,10300,10300,10300,0
20231204,134100,110693450,10300,10300,10300,10300,0
20231204,134000,110693450,10300,10300,10300,10300,1
20231204,133900,110683150,10320,10320,10320,10320,25
20231204,133800,110425150,10270,10270,10270,10270,0
20231204,133700,110425150,10270,10320,10320,10270,2
20231204,133600,110404560,10300,10300,10300,10300,0
20231204,133500,110404560,10300,10300,10300,10300,8
20231204,133400,110322160,10230,10320,10320,10230,520
20231204,133300,104984150,10320,10320,10320,10320,0
20231204,133200,104984150,10320,10320,10320,10320,2
20231204,133100,104963510,10320,10320,10320,10320,0
20231204,133000,104963510,10320,10320,10320,10320,0
20231204,132900,104963510,10320,10340,10340,10320,100
20231204,132800,103931290,10350,10350,10350,10350,0
20231204,132700,103931290,10350,10350,10350,10350,1
20231204,132600,103920940,10340,10340,10340,10340,0
20231204,132500,103920940,10340,10340,10340,10340,0
20231204,132400,103920940,10340,10350,10350,10340,6
20231204,132300,103858890,10370,10370,10370,10370,0
20231204,132200,103858890,10370,10370,10370,10370,1
20231204,132100,103848520,10360,10370,10370,10360,149
20231204,132000,102304440,10370,10370,10370,10370,50
20231204,131900,101785940,10400,10400,10400,10400,5
20231204,131800,101733940,10400,10400,10400,10400,0
20231204,131700,101733940,10400,10400,10400,10400,10
20231204,131600,101629940,10400,10400,10400,10400,1
20231204,131500,101619540,10400,10400,10400,10400,9
20231204,131400,101525940,10400,10400,10400,10400,0
20231204,131300,101525940,10400,10400,10400,10400,0
20231204,131200,101525940,10400,10400,10400,10400,0
20231204,131100,101525940,10400,10370,10400,10370,2
20231204,131000,101505170,10410,10410,10410,10410,0
20231204,130900,101505170,10410,10410,10410,10410,0
20231204,130800,101505170,10410,10410,10410,10410,1
20231204,130700,101494760,10410,10400,10410,10400,241
20231204,130600,98986200,10400,10390,10400,10390,90
20231204,130500,98050220,10390,10390,10390,10390,301
20231204,130400,94922830,10390,10390,10390,10390,0
20231204,130300,94922830,10390,10390,10390,10390,0
20231204,130200,94922830,10390,10390,10390,10390,4
20231204,130100,94881270,10370,10370,10370,10370,1
20231204,130000,94870900,10390,10390,10390,10390,0
20231204,125900,94870900,10390,10390,10390,10390,1
20231204,125800,94860510,10370,10370,10370,10370,0
20231204,125700,94860510,10370,10380,10390,10370,16
20231204,125600,94694520,10380,10380,10380,10380,0
20231204,125500,94694520,10380,10390,10390,10380,83
20231204,125400,93832890,10390,10390,10390,10390,0
20231204,125300,93832890,10390,10390,10390,10390,0
20231204,125200,93832890,10390,10390,10390,10390,0
20231204,125100,93832890,10390,10390,10390,10390,0
20231204,125000,93832890,10390,10390,10390,10390,0
20231204,124900,93832890,10390,10390,10390,10390,0
20231204,124800,93832890,10390,10390,10390,10390,0
20231204,124700,93832890,10390,10390,10390,10390,0
20231204,124600,93832890,10390,10390,10390,10390,0
20231204,124500,93832890,10390,10380,10390,10380,100
20231204,124400,92793950,10390,10380,10390,10380,18
20231204,124300,92606950,10380,10380,10380,10380,1
20231204,124200,92596570,10380,10380,10380,10380,1
20231204,124100,92586190,10320,10320,10320,10320,3
20231204,124000,92555230,10320,10320,10320,10320,0
20231204,123900,92555230,10320,10320,10320,10320,0
20231204,123800,92555230,10320,10320,10320,10320,10
20231204,123700,92452030,10390,10390,10390,10390,0
20231204,123600,92452030,10390,10390,10390,10390,0
20231204,123500,92452030,10390,10390,10390,10390,22
20231204,123400,92223450,10390,10390,10390,10390,0
20231204,123300,92223450,10390,10390,10390,10390,1
20231204,123200,92213060,10390,10390,10390,10390,0
20231204,123100,92213060,10390,10390,10390,10390,0
20231204,123000,92213060,10390,10390,10390,10390,0
20231204,122900,92213060,10390,10390,10390,10390,0
20231204,122800,92213060,10390,10390,10390,10390,0
20231204,122700,92213060,10390,10390,10390,10390,0
20231204,122600,92213060,10390,10390,10390,10390,1
20231204,122500,92202670,10380,10380,10380,10380,1
20231204,122400,92192290,10320,10320,10320,10320,0
20231204,122300,92192290,10320,10320,10320,10320,0
20231204,122200,92192290,10320,10320,10320,10320,1
20231204,122100,92181970,10380,10380,10380,10380,0
20231204,122000,92181970,10380,10380,10380,10380,0
20231204,121900,92181970,10380,10390,10390,10380,42
20231204,121800,91745640,10390,10390,10390,10390,0
20231204,121700,91745640,10390,10390,10390,10390,1
20231204,121600,91735250,10400,10400,10400,10400,1
20231204,121500,91724850,10400,10400,10400,10400,0
20231204,121400,91724850,10400,10400,10400,10400,0
20231204,121300,91724850,10400,10400,10400,10400,0
20231204,121200,91724850,10400,10400,10400,10400,0
20231204,121100,91724850,10400,10400,10400,10400,0
20231204,121000,91724850,10400,10400,10400,10400,0
20231204,120900,91724850,10400,10400,10400,10400,0
20231204,120800,91724850,10400,10400,10400,10400,0
20231204,120700,91724850,10400,10400,10400,10400,0
20231204,120600,91724850,10400,10400,10400,10400,0
20231204,120500,91724850,10400,10400,10400,10400,0
20231204,120400,91724850,10400,10400,10400,10400,0
20231204,120300,91724850,10400,10390,10400,10390,10
20231204,120200,91620870,10390,10390,10390,10390,0
20231204,120100,91620870,10390,10390,10390,10390,0
20231204,120000,91620870,10390,10390,10390,10390,0
20231204,115900,91620870,10390,10390,10400,10390,105
20231204,115800,90529910,10210,10360,10360,10210,1439
20231204,115700,75772730,10410,10410,10410,10410,0
20231204,115600,75772730,10410,10400,10410,10400,3
20231204,115500,75741520,10360,10360,10360,10360,1
20231204,115400,75731160,10390,10390,10390,10390,0
20231204,115300,75731160,10390,10390,10390,10390,0
20231204,115200,75731160,10390,10390,10390,10390,115
20231204,115100,74536310,10410,10410,10410,10410,0
20231204,115000,74536310,10410,10410,10410,10410,0
20231204,114900,74536310,10410,10410,10410,10410,0
20231204,114800,74536310,10410,10400,10410,10400,3
20231204,114700,74505100,10410,10360,10420,10360,301
20231204,114600,71379530,10360,10360,10360,10360,96
20231204,114500,70384970,10360,10360,10360,10360,0
20231204,114400,70384970,10360,10360,10360,10360,1
20231204,114300,70374610,10360,10360,10360,10360,100
20231204,114200,69338610,10360,10360,10360,10360,0
20231204,114100,69338610,10360,10360,10360,10360,0
20231204,114000,69338610,10360,10360,10360,10360,0
20231204,113900,69338610,10360,10360,10360,10360,0
20231204,113800,69338610,10360,10360,10360,10360,0
20231204,113700,69338610,10360,10360,10360,10360,0
20231204,113600,69338610,10360,10360,10360,10360,0
20231204,113500,69338610,10360,10360,10360,10360,0
20231204,113400,69338610,10360,10360,10360,10360,0
20231204,113300,69338610,10360,10360,10360,10360,0
20231204,113200,69338610,10360,10300,10360,10300,20
20231204,113100,69132110,10300,10300,10300,10300,0
20231204,113000,69132110,10300,10300,10300,10300,0
20231204,112900,69132110,10300,10300,10300,10300,0
20231204,112800,69132110,10300,10300,10300,10300,0
20231204,112700,69132110,10300,10300,10300,10300,53
20231204,112600,68586210,10280,10280,10280,10280,0
20231204,112500,68586210,10280,10280,10280,10280,0
20231204,112400,68586210,10280,10300,10300,10280,290
20231204,112300,65603450,10300,10300,10300,10300,0
20231204,112200,65603450,10300,10300,10300,10300,2
20231204,112100,65582850,10350,10350,10350,10350,0
20231204,112000,65582850,10350,10350,10350,10350,0
20231204,111900,65582850,10350,10350,10350,10350,0
20231204,111800,65582850,10350,10350,10350,10350,0
20231204,111700,65582850,10350,10350,10350,10350,0
20231204,111600,65582850,10350,10350,10350,10350,1
20231204,111500,65572500,10290,10290,10290,10290,0
20231204,111400,65572500,10290,10290,10290,10290,0
20231204,111300,65572500,10290,10290,10290,10290,5
20231204,111200,65521050,10360,10360,10360,10360,0
20231204,111100,65521050,10360,10360,10360,10360,0
20231204,111000,65521050,10360,10360,10360,10360,0
20231204,110900,65521050,10360,10360,10360,10360,0
20231204,110800,65521050,10360,10360,10360,10360,0
20231204,110700,65521050,10360,10360,10360,10360,0
20231204,110600,65521050,10360,10360,10360,10360,0
20231204,110500,65521050,10360,10300,10360,10290,18
20231204,110400,65335600,10300,10300,10300,10300,0
20231204,110300,65335600,10300,10300,10300,10300,0
20231204,110200,65335600,10300,10300,10300,10300,0
20231204,110100,65335600,10300,10300,10300,10300,0
20231204,110000,65335600,10300,10300,10300,10300,0
20231204,105900,65335600,10300,10300,10300,10300,400
20231204,105800,61215600,10300,10320,10320,10300,1120
20231204,105700,49677330,10360,10360,10360,10360,0
20231204,105600,49677330,10360,10360,10360,10360,0
20231204,105500,49677330,10360,10360,10360,10360,1
20231204,105400,49666970,10320,10320,10320,10320,0
20231204,105300,49666970,10320,10320,10320,10320,10
20231204,105200,49563770,10320,10380,10380,10320,21
20231204,105100,49346990,10320,10320,10320,10320,20
20231204,105000,49140590,10390,10390,10390,10390,0
20231204,104900,49140590,10390,10390,10390,10390,0
20231204,104800,49140590,10390,10390,10390,10390,0
20231204,104700,49140590,10390,10390,10390,10390,0
20231204,104600,49140590,10390,10390,10390,10390,0
20231204,104500,49140590,10390,10390,10390,10390,0
20231204,104400,49140590,10390,10390,10390,10390,0
20231204,104300,49140590,10390,10390,10390,10390,0
20231204,104200,49140590,10390,10390,10390,10390,0
20231204,104100,49140590,10390,10390,10390,10390,0
20231204,104000,49140590,10390,10390,10390,10390,0
20231204,103900,49140590,10390,10390,10390,10390,0
20231204,103800,49140590,10390,10390,10390,10390,0
20231204,103700,49140590,10390,10390,10390,10390,0
20231204,103600,49140590,10390,10390,10390,10390,1
20231204,103500,49130200,10310,10310,10310,10310,0
20231204,103400,49130200,10310,10320,10320,10310,12
20231204,103300,49006460,10320,10330,10330,10320,165
20231204,103200,47302590,10330,10330,10330,10330,0
20231204,103100,47302590,10330,10330,10330,10330,25
20231204,103000,47044340,10380,10380,10380,10380,0
20231204,102900,47044340,10380,10380,10380,10380,0
20231204,102800,47044340,10380,10380,10380,10380,0
20231204,102700,47044340,10380,10380,10380,10380,0
20231204,102600,47044340,10380,10380,10380,10380,0
20231204,102500,47044340,10380,10380,10380,10380,0
20231204,102400,47044340,10380,10380,10380,10380,250
20231204,102300,44449340,10330,10330,10330,10330,0
20231204,102200,44449340,10330,10330,10330,10330,0
20231204,102100,44449340,10330,10330,10330,10330,0
20231204,102000,44449340,10330,10330,10330,10330,0
20231204,101900,44449340,10330,10350,10350,10330,200
20231204,101800,42381000,10350,10350,10350,10350,0
20231204,101700,42381000,10350,10350,10350,10350,0
20231204,101600,42381000,10350,10350,10350,10350,0
20231204,101500,42381000,10350,10350,10350,10350,0
20231204,101400,42381000,10350,10350,10350,10350,0
20231204,101300,42381000,10350,10350,10350,10350,10
20231204,101200,42277500,10400,10400,10400,10400,170
20231204,101100,40509500,10400,10400,10400,10400,0
20231204,101000,40509500,10400,10400,10400,10400,0
20231204,100900,40509500,10400,10400,10400,10400,10
20231204,100800,40405500,10420,10420,10420,10420,0
20231204,100700,40405500,10420,10420,10420,10420,0
20231204,100600,40405500,10420,10420,10420,10420,0
20231204,100500,40405500,10420,10420,10420,10420,0
20231204,100400,40405500,10420,10420,10420,10420,0
20231204,100300,40405500,10420,10420,10420,10420,0
20231204,100200,40405500,10420,10380,10420,10380,20
20231204,100100,40197650,10380,10380,10380,10380,0
20231204,100000,40197650,10380,10380,10380,10380,1
20231204,095900,40187270,10340,10340,10340,10340,0
20231204,095800,40187270,10340,10340,10340,10340,0
20231204,095700,40187270,10340,10340,10340,10340,10
20231204,095600,40083870,10340,10380,10380,10340,56
20231204,095500,39504190,10380,10380,10380,10380,0
20231204,095400,39504190,10380,10380,10380,10380,0
20231204,095300,39504190,10380,10380,10380,10380,0
20231204,095200,39504190,10380,10380,10380,10380,284
20231204,095100,36556270,10380,10380,10380,10380,0
20231204,095000,36556270,10380,10380,10380,10380,0
20231204,094900,36556270,10380,10380,10380,10380,0
20231204,094800,36556270,10380,10380,10380,10380,30
20231204,094700,36244870,10340,10340,10340,10340,0
20231204,094600,36244870,10340,10340,10340,10340,0
20231204,094500,36244870,10340,10340,10340,10340,0
20231204,094400,36244870,10340,10340,10340,10340,1
20231204,094300,36234530,10390,10390,10390,10390,0
20231204,094200,36234530,10390,10390,10390,10390,2
20231204,094100,36213750,10350,10350,10350,10350,8
20231204,094000,36130950,10350,10350,10350,10350,1
20231204,093900,36120600,10340,10340,10340,10340,11
20231204,093800,36006860,10330,10350,10350,10330,145
20231204,093700,34508390,10350,10350,10350,10350,7
20231204,093600,34435940,10360,10360,10360,10360,0
20231204,093500,34435940,10360,10360,10360,10360,39
20231204,093400,34031900,10360,10380,10380,10360,100
20231204,093300,32995150,10390,10420,10420,10390,2
20231204,093200,32974340,10390,10390,10390,10390,0
20231204,093100,32974340,10390,10390,10390,10390,0
20231204,093000,32974340,10390,10400,10400,10390,50
20231204,092900,32454350,10400,10400,10400,10400,76
20231204,092800,31663950,10430,10430,10430,10430,86
20231204,092700,30766970,10430,10430,10430,10430,0
20231204,092600,30766970,10430,10400,10430,10400,89
20231204,092500,29838850,10400,10400,10400,10400,0
20231204,092400,29838850,10400,10410,10410,10400,202
20231204,092300,27738030,10420,10420,10420,10420,1
20231204,092200,27727610,10420,10430,10430,10420,65
20231204,092100,27049670,10430,10430,10430,10430,1
20231204,092000,27039240,10440,10440,10450,10440,63
20231204,091900,26381510,10450,10450,10450,10450,50
20231204,091800,25859010,10450,10430,10450,10430,90
20231204,091700,24918910,10450,10450,10450,10450,0
20231204,091600,24918910,10450,10450,10450,10450,0
20231204,091500,24918910,10450,10450,10450,10450,0
20231204,091400,24918910,10450,10450,10450,10450,0
20231204,091300,24918910,10450,10450,10450,10450,0
20231204,091200,24918910,10450,10450,10450,10450,0
20231204,091100,24918910,10450,10400,10450,10330,1318
20231204,091000,11160910,10400,10400,10400,10400,0
20231204,090900,11160910,10400,10400,10400,10400,0
20231204,090800,11160910,10400,10390,10400,10390,100
20231204,090700,10121010,10400,10370,10400,10370,300
20231204,090600,7004000,10350,10350,10350,10350,9
20231204,090500,6910850,10360,10360,10360,10360,0
20231204,090400,6910850,10360,10370,10370,10360,210
20231204,090300,4733250,10250,10300,10300,10250,165
20231204,090200,3039670,10390,10390,10390,10390,0
20231204,090100,3039670,10390,10350,10390,10310,66
20231204,090000,2356120,10360,10380,10380,10360,227