KissMeData/001200/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,183300,2322238520,3645,3645,3645,3645,17309
20231214,183200,2322238520,3645,3645,3645,3645,0
20231214,183100,2322238520,3645,3645,3645,3645,0
20231214,183000,2322238520,3645,3645,3645,3645,0
20231214,182900,2322238520,3645,3645,3645,3645,0
20231214,182800,2322238520,3645,3645,3645,3645,0
20231214,182700,2322238520,3645,3645,3645,3645,0
20231214,182600,2322238520,3645,3645,3645,3645,0
20231214,182500,2322238520,3645,3645,3645,3645,0
20231214,182400,2322238520,3645,3645,3645,3645,0
20231214,182300,2322238520,3645,3645,3645,3645,0
20231214,182200,2322238520,3645,3645,3645,3645,0
20231214,182100,2322238520,3645,3645,3645,3645,0
20231214,182000,2322238520,3645,3645,3645,3645,0
20231214,181900,2322238520,3645,3645,3645,3645,0
20231214,181800,2322238520,3645,3645,3645,3645,0
20231214,181700,2322238520,3645,3645,3645,3645,0
20231214,181600,2322238520,3645,3645,3645,3645,0
20231214,181500,2322238520,3645,3645,3645,3645,0
20231214,181400,2322238520,3645,3645,3645,3645,0
20231214,181300,2322238520,3645,3645,3645,3645,0
20231214,181200,2322238520,3645,3645,3645,3645,0
20231214,181100,2322238520,3645,3645,3645,3645,0
20231214,181000,2322238520,3645,3645,3645,3645,0
20231214,180900,2322238520,3645,3645,3645,3645,0
20231214,180800,2322238520,3645,3645,3645,3645,0
20231214,180700,2322238520,3645,3645,3645,3645,0
20231214,180600,2322238520,3645,3645,3645,3645,0
20231214,180500,2322238520,3645,3645,3645,3645,0
20231214,180400,2322238520,3645,3645,3645,3645,0
20231214,180300,2322238520,3645,3645,3645,3645,17309
20231214,180200,2322238520,3645,3645,3645,3645,0
20231214,180100,2322238520,3645,3645,3645,3645,0
20231214,180000,2322238520,3645,3645,3645,3645,0
20231214,175900,2322238520,3645,3645,3645,3645,0
20231214,175800,2322238520,3645,3645,3645,3645,0
20231214,175700,2322238520,3645,3645,3645,3645,0
20231214,175600,2322238520,3645,3645,3645,3645,0
20231214,175500,2322238520,3645,3645,3645,3645,0
20231214,175400,2322238520,3645,3645,3645,3645,0
20231214,175300,2322238520,3645,3645,3645,3645,0
20231214,175200,2322238520,3645,3645,3645,3645,0
20231214,175100,2322238520,3645,3645,3645,3645,0
20231214,175000,2322238520,3645,3645,3645,3645,0
20231214,174900,2322238520,3645,3645,3645,3645,0
20231214,174800,2322238520,3645,3645,3645,3645,0
20231214,174700,2322238520,3645,3645,3645,3645,0
20231214,174600,2322238520,3645,3645,3645,3645,0
20231214,174500,2322238520,3645,3645,3645,3645,0
20231214,174400,2322238520,3645,3645,3645,3645,0
20231214,174300,2322238520,3645,3645,3645,3645,0
20231214,174200,2322238520,3645,3645,3645,3645,0
20231214,174100,2322238520,3645,3645,3645,3645,0
20231214,174000,2322238520,3645,3645,3645,3645,0
20231214,173900,2322238520,3645,3645,3645,3645,0
20231214,173800,2322238520,3645,3645,3645,3645,0
20231214,173700,2322238520,3645,3645,3645,3645,0
20231214,173600,2322238520,3645,3645,3645,3645,0
20231214,173500,2322238520,3645,3645,3645,3645,0
20231214,173400,2322238520,3645,3645,3645,3645,0
20231214,173300,2322238520,3645,3645,3645,3645,17309
20231214,173200,2322238520,3645,3645,3645,3645,0
20231214,173100,2322238520,3645,3645,3645,3645,0
20231214,173000,2322238520,3645,3645,3645,3645,0
20231214,172900,2322238520,3645,3645,3645,3645,0
20231214,172800,2322238520,3645,3645,3645,3645,0
20231214,172700,2322238520,3645,3645,3645,3645,0
20231214,172600,2322238520,3645,3645,3645,3645,0
20231214,172500,2322238520,3645,3645,3645,3645,0
20231214,172400,2322238520,3645,3645,3645,3645,0
20231214,172300,2322238520,3645,3645,3645,3645,0
20231214,172200,2322238520,3645,3645,3645,3645,0
20231214,172100,2322238520,3645,3645,3645,3645,0
20231214,172000,2322238520,3645,3645,3645,3645,0
20231214,171900,2322238520,3645,3645,3645,3645,0
20231214,171800,2322238520,3645,3645,3645,3645,0
20231214,171700,2322238520,3645,3645,3645,3645,0
20231214,171600,2322238520,3645,3645,3645,3645,0
20231214,171500,2322238520,3645,3645,3645,3645,0
20231214,171400,2322238520,3645,3645,3645,3645,0
20231214,171300,2322238520,3645,3645,3645,3645,0
20231214,171200,2322238520,3645,3645,3645,3645,0
20231214,171100,2322238520,3645,3645,3645,3645,0
20231214,171000,2322238520,3645,3645,3645,3645,0
20231214,170900,2322238520,3645,3645,3645,3645,0
20231214,170800,2322238520,3645,3645,3645,3645,0
20231214,170700,2322238520,3645,3645,3645,3645,0
20231214,170600,2322238520,3645,3645,3645,3645,0
20231214,170500,2322238520,3645,3645,3645,3645,0
20231214,170400,2322238520,3645,3645,3645,3645,0
20231214,170300,2322238520,3645,3645,3645,3645,17309
20231214,170200,2322238520,3645,3645,3645,3645,0
20231214,170100,2322238520,3645,3645,3645,3645,0
20231214,170000,2322238520,3645,3645,3645,3645,0
20231214,165900,2322238520,3645,3645,3645,3645,0
20231214,165800,2322238520,3645,3645,3645,3645,0
20231214,165700,2322238520,3645,3645,3645,3645,0
20231214,165600,2322238520,3645,3645,3645,3645,0
20231214,165500,2322238520,3645,3645,3645,3645,0
20231214,165400,2322238520,3645,3645,3645,3645,0
20231214,165300,2322238520,3645,3645,3645,3645,0
20231214,165200,2322238520,3645,3645,3645,3645,0
20231214,165100,2322238520,3645,3645,3645,3645,0
20231214,165000,2322238520,3645,3645,3645,3645,0
20231214,164900,2322238520,3645,3645,3645,3645,0
20231214,164800,2322238520,3645,3645,3645,3645,0
20231214,164700,2322238520,3645,3645,3645,3645,0
20231214,164600,2322238520,3645,3645,3645,3645,0
20231214,164500,2322238520,3645,3645,3645,3645,0
20231214,164400,2322238520,3645,3645,3645,3645,0
20231214,164300,2322238520,3645,3645,3645,3645,0
20231214,164200,2322238520,3645,3645,3645,3645,0
20231214,164100,2322238520,3645,3645,3645,3645,0
20231214,164000,2322238520,3645,3645,3645,3645,0
20231214,163900,2322238520,3645,3645,3645,3645,0
20231214,163800,2322238520,3645,3645,3645,3645,0
20231214,163700,2322238520,3645,3645,3645,3645,0
20231214,163600,2322238520,3645,3645,3645,3645,0
20231214,163500,2322238520,3645,3645,3645,3645,0
20231214,163400,2322238520,3645,3645,3645,3645,0
20231214,163300,2322238520,3645,3645,3645,3645,17309
20231214,163200,2322238520,3645,3645,3645,3645,0
20231214,163100,2322238520,3645,3645,3645,3645,0
20231214,163000,2322238520,3645,3645,3645,3645,0
20231214,162900,2322238520,3645,3645,3645,3645,0
20231214,162800,2322238520,3645,3645,3645,3645,0
20231214,162700,2322238520,3645,3645,3645,3645,0
20231214,162600,2322238520,3645,3645,3645,3645,0
20231214,162500,2322238520,3645,3645,3645,3645,0
20231214,162400,2322238520,3645,3645,3645,3645,0
20231214,162300,2322238520,3645,3645,3645,3645,0
20231214,162200,2322238520,3645,3645,3645,3645,0
20231214,162100,2322238520,3645,3645,3645,3645,0
20231214,162000,2322238520,3645,3645,3645,3645,0
20231214,161900,2322238520,3645,3645,3645,3645,0
20231214,161800,2322238520,3645,3645,3645,3645,0
20231214,161700,2322238520,3645,3645,3645,3645,0
20231214,161600,2322238520,3645,3645,3645,3645,0
20231214,161500,2322238520,3645,3645,3645,3645,0
20231214,161400,2322238520,3645,3645,3645,3645,0
20231214,161300,2322238520,3645,3645,3645,3645,0
20231214,161200,2322238520,3645,3645,3645,3645,0
20231214,161100,2322238520,3645,3645,3645,3645,0
20231214,161000,2322238520,3645,3645,3645,3645,0
20231214,160900,2322238520,3645,3645,3645,3645,0
20231214,160800,2322238520,3645,3645,3645,3645,0
20231214,160700,2322238520,3645,3645,3645,3645,0
20231214,160600,2322238520,3645,3645,3645,3645,0
20231214,160500,2322238520,3645,3645,3645,3645,0
20231214,160400,2322238520,3645,3645,3645,3645,0
20231214,160300,2322238520,3645,3645,3645,3645,17309
20231214,160200,2322238520,3645,3645,3645,3645,0
20231214,160100,2322238520,3645,3645,3645,3645,0
20231214,160000,2322238520,3645,3645,3645,3645,0
20231214,155900,2322238520,3645,3645,3645,3645,0
20231214,155800,2322238520,3645,3645,3645,3645,0
20231214,155700,2322238520,3645,3645,3645,3645,0
20231214,155600,2322238520,3645,3645,3645,3645,0
20231214,155500,2322238520,3645,3645,3645,3645,0
20231214,155400,2322238520,3645,3645,3645,3645,0
20231214,155300,2322238520,3645,3645,3645,3645,0
20231214,155200,2322238520,3645,3645,3645,3645,0
20231214,155100,2322238520,3645,3645,3645,3645,0
20231214,155000,2322238520,3645,3645,3645,3645,0
20231214,154900,2322238520,3645,3645,3645,3645,0
20231214,154800,2322238520,3645,3645,3645,3645,0
20231214,154700,2322238520,3645,3645,3645,3645,0
20231214,154600,2322238520,3645,3645,3645,3645,0
20231214,154500,2322238520,3645,3645,3645,3645,0
20231214,154400,2322238520,3645,3645,3645,3645,0
20231214,154300,2322238520,3645,3645,3645,3645,0
20231214,154200,2322238520,3645,3645,3645,3645,0
20231214,154100,2322238520,3645,3645,3645,3645,0
20231214,154000,2322238520,3645,3645,3645,3645,0
20231214,153900,2322238520,3645,3645,3645,3645,0
20231214,153800,2322238520,3645,3645,3645,3645,0
20231214,153700,2322238520,3645,3645,3645,3645,0
20231214,153600,2322238520,3645,3645,3645,3645,0
20231214,153500,2322238520,3645,3645,3645,3645,0
20231214,153400,2322238520,3645,3645,3645,3645,0
20231214,153300,2322238520,3645,3645,3645,3645,17309
20231214,153200,2322238520,3645,3645,3645,3645,0
20231214,153100,2322238520,3645,3645,3645,3645,0
20231214,153000,2322238520,3645,3645,3645,3645,17309
20231214,152900,2259147215,3680,3680,3680,3680,0
20231214,152800,2259147215,3680,3680,3680,3680,0
20231214,152700,2259147215,3680,3680,3680,3680,0
20231214,152600,2259147215,3680,3680,3680,3680,0
20231214,152500,2259147215,3680,3680,3680,3680,0
20231214,152400,2259147215,3680,3680,3680,3680,0
20231214,152300,2259147215,3680,3680,3680,3680,0
20231214,152200,2259147215,3680,3680,3680,3680,0
20231214,152100,2259147215,3680,3680,3680,3680,0
20231214,152000,2259147215,3680,3680,3680,3680,0
20231214,151900,2259147215,3680,3660,3680,3660,101
20231214,151800,2258777535,3685,3665,3685,3665,12102
20231214,151700,2214250565,3660,3670,3670,3660,232
20231214,151600,2213400340,3670,3660,3670,3660,310
20231214,151500,2212264890,3675,3670,3680,3655,1846
20231214,151400,2205493245,3680,3670,3680,3670,16
20231214,151300,2205434510,3680,3680,3680,3670,5461
20231214,151200,2185338160,3680,3675,3680,3665,419
20231214,151100,2183797850,3680,3680,3680,3665,1013
20231214,151000,2180070190,3680,3665,3680,3665,14
20231214,150900,2180018865,3680,3675,3685,3665,2161
20231214,150800,2172078125,3680,3680,3680,3660,1013
20231214,150700,2168350525,3680,3675,3680,3670,23
20231214,150600,2168266045,3675,3655,3675,3655,15
20231214,150500,2168211185,3680,3675,3680,3655,113
20231214,150400,2167795680,3675,3675,3680,3660,152
20231214,150300,2167237255,3675,3660,3675,3660,2617
20231214,150200,2157649150,3665,3675,3675,3665,2
20231214,150100,2157641810,3675,3665,3675,3655,5096
20231214,150000,2138955960,3665,3675,3675,3660,931
20231214,145900,2135542135,3670,3670,3675,3660,797
20231214,145800,2132617670,3670,3665,3670,3655,714
20231214,145700,2130000990,3665,3665,3665,3655,713
20231214,145600,2127389355,3670,3650,3670,3650,713
20231214,145500,2124779875,3655,3650,3655,3645,1157
20231214,145400,2120556880,3655,3655,3655,3650,2414
20231214,145300,2111736275,3665,3665,3665,3645,435
20231214,145200,2110142240,3650,3670,3680,3650,13558
20231214,145100,2060565995,3680,3670,3680,3670,1119
20231214,145000,2056453665,3680,3680,3680,3670,3282
20231214,144900,2044397295,3665,3680,3680,3665,1931
20231214,144800,2037304950,3670,3675,3680,3670,1132
20231214,144700,2033143995,3675,3675,3675,3670,2897
20231214,144600,2022497580,3670,3670,3670,3665,1227
20231214,144500,2017994555,3670,3665,3670,3665,1486
20231214,144400,2012544930,3670,3665,3670,3665,2168
20231214,144300,2004597820,3665,3665,3665,3660,713
20231214,144200,2001984735,3665,3665,3665,3660,820
20231214,144100,1998979500,3665,3660,3665,3660,969
20231214,144000,1995430345,3655,3655,3665,3655,398
20231214,143900,1993974245,3665,3665,3665,3655,8466
20231214,143800,1963001720,3665,3670,3670,3660,2262
20231214,143700,1954710165,3670,3665,3670,3665,1574
20231214,143600,1948939340,3665,3665,3670,3660,1301
20231214,143500,1944171175,3670,3665,3670,3660,419
20231214,143400,1942635595,3660,3665,3665,3660,1028
20231214,143300,1938871090,3665,3660,3665,3660,575
20231214,143200,1936766580,3665,3655,3665,3655,885
20231214,143100,1933528535,3660,3655,3670,3650,3109
20231214,143000,1922166140,3670,3670,3670,3655,9114
20231214,142900,1888783370,3675,3670,3680,3670,1779
20231214,142800,1882250860,3670,3665,3670,3665,706
20231214,142700,1879659900,3670,3670,3670,3665,1315
20231214,142600,1874834970,3670,3665,3670,3665,406
20231214,142500,1873346975,3665,3665,3670,3665,4538
20231214,142400,1856715195,3660,3665,3665,3660,406
20231214,142300,1855227210,3665,3660,3665,3660,784
20231214,142200,1852357705,3660,3660,3660,3660,405
20231214,142100,1850875405,3660,3665,3665,3660,686
20231214,142000,1848364640,3660,3665,3665,3660,1090
20231214,141900,1844373195,3655,3650,3655,3650,2088
20231214,141800,1836751555,3650,3655,3655,3650,1500
20231214,141700,1831275165,3650,3670,3670,3650,5165
20231214,141600,1812372825,3670,3680,3680,3665,3883
20231214,141500,1798131920,3680,3680,3680,3680,683
20231214,141400,1795618480,3680,3680,3680,3675,703
20231214,141300,1793031490,3680,3680,3680,3675,691
20231214,141200,1790490000,3680,3680,3680,3670,1502
20231214,141100,1784966805,3675,3675,3680,3675,1098
20231214,141000,1780929625,3680,3670,3680,3670,486
20231214,140900,1779143950,3670,3665,3680,3665,295
20231214,140800,1778061880,3675,3680,3680,3675,682
20231214,140700,1775553505,3680,3680,3680,3670,710
20231214,140600,1772944310,3665,3675,3675,3665,1748
20231214,140500,1766530035,3670,3675,3680,3670,1089
20231214,140400,1762531345,3680,3680,3680,3680,407
20231214,140300,1761033585,3680,3670,3680,3670,687
20231214,140200,1758510845,3670,3675,3675,3665,1514
20231214,140100,1752957965,3670,3675,3675,3670,1735
20231214,140000,1746586600,3675,3680,3680,3675,2000
20231214,135900,1739231160,3680,3675,3680,3670,3190
20231214,135800,1727507910,3675,3675,3675,3675,747
20231214,135700,1724762685,3675,3675,3675,3675,406
20231214,135600,1723270635,3675,3670,3675,3670,723
20231214,135500,1720613630,3675,3670,3675,3670,684
20231214,135400,1718103345,3670,3670,3670,3670,1108
20231214,135300,1714036985,3670,3670,3670,3670,785
20231214,135200,1711156035,3670,3675,3675,3670,524
20231214,135100,1709230925,3675,3665,3675,3665,687
20231214,135000,1706706290,3675,3670,3675,3670,685
20231214,134900,1704189520,3670,3670,3675,3665,3805
20231214,134800,1690220615,3675,3670,3680,3670,7113
20231214,134700,1664100970,3665,3655,3665,3655,2800
20231214,134600,1653842900,3660,3660,3660,3660,1084
20231214,134500,1649875460,3660,3660,3660,3660,406
20231214,134400,1648389500,3655,3655,3655,3655,700
20231214,134300,1645831000,3655,3650,3655,3650,2011
20231214,134200,1638483800,3650,3650,3655,3650,695
20231214,134100,1635946800,3650,3650,3650,3650,406
20231214,134000,1634464900,3650,3645,3650,3645,1936
20231214,133900,1627400775,3645,3645,3645,3640,2100
20231214,133800,1619750275,3645,3645,3645,3640,1428
20231214,133700,1614545490,3645,3645,3645,3645,721
20231214,133600,1611917445,3645,3645,3645,3630,714
20231214,133500,1609315175,3645,3630,3645,3630,6217
20231214,133400,1586703780,3635,3640,3645,3635,1611
20231214,133300,1580841840,3640,3635,3640,3635,887
20231214,133200,1577615560,3635,3630,3640,3630,5727
20231214,133100,1556816720,3630,3615,3630,3615,3294
20231214,133000,1544883995,3620,3615,3620,3615,1013
20231214,132900,1541221990,3615,3610,3615,3610,2602
20231214,132800,1531828765,3610,3610,3610,3610,1
20231214,132700,1531825155,3605,3605,3605,3605,2040
20231214,132600,1524470955,3600,3605,3605,3600,319
20231214,132500,1523321170,3605,3600,3605,3595,703
20231214,132400,1520790470,3600,3605,3605,3600,2100
20231214,132300,1513229970,3605,3595,3605,3595,2874
20231214,132200,1502890030,3595,3595,3595,3595,3
20231214,132100,1502879245,3590,3590,3590,3590,936
20231214,132000,1499519005,3590,3590,3590,3590,1
20231214,131900,1499515415,3580,3585,3585,3580,943
20231214,131800,1496137260,3585,3585,3585,3585,280
20231214,131700,1495133460,3585,3580,3585,3575,957
20231214,131600,1491708940,3580,3580,3580,3580,427
20231214,131500,1490180280,3580,3580,3580,3580,0
20231214,131400,1490180280,3580,3570,3580,3570,1109
20231214,131300,1486218240,3570,3570,3570,3570,277
20231214,131200,1485229350,3570,3570,3570,3570,723
20231214,131100,1482648240,3570,3570,3570,3570,0
20231214,131000,1482648240,3570,3570,3570,3570,50
20231214,130900,1482469740,3570,3565,3570,3565,3
20231214,130800,1482459035,3570,3570,3570,3570,0
20231214,130700,1482459035,3570,3570,3570,3570,18
20231214,130600,1482394775,3570,3570,3570,3570,3455
20231214,130500,1470060425,3580,3580,3580,3575,4
20231214,130400,1470046110,3575,3575,3575,3575,136
20231214,130300,1469559910,3575,3575,3575,3575,937
20231214,130200,1466210135,3575,3565,3575,3565,3
20231214,130100,1466199430,3575,3575,3580,3565,5506
20231214,130000,1446549510,3575,3575,3575,3575,2000
20231214,125900,1439399510,3595,3590,3595,3590,1219
20231214,125800,1435020830,3590,3590,3590,3590,300
20231214,125700,1433943830,3590,3580,3590,3575,826
20231214,125600,1430984460,3585,3585,3585,3585,1
20231214,125500,1430980875,3585,3585,3585,3585,1250
20231214,125400,1426499625,3585,3585,3585,3585,0
20231214,125300,1426499625,3585,3575,3585,3575,11
20231214,125200,1426460280,3585,3575,3585,3575,82
20231214,125100,1426166485,3580,3575,3580,3575,606
20231214,125000,1423997080,3575,3575,3575,3575,0
20231214,124900,1423997080,3575,3575,3575,3575,843
20231214,124800,1420983355,3575,3575,3575,3575,9
20231214,124700,1420951180,3575,3575,3575,3575,2
20231214,124600,1420944030,3570,3570,3570,3570,0
20231214,124500,1420944030,3570,3570,3570,3570,315
20231214,124400,1419819480,3575,3580,3580,3570,310
20231214,124300,1418709725,3575,3575,3575,3575,1
20231214,124200,1418706150,3580,3580,3580,3580,100
20231214,124100,1418348150,3580,3580,3580,3580,258
20231214,124000,1417424510,3585,3580,3585,3580,2076
20231214,123900,1409991930,3580,3575,3580,3575,405
20231214,123800,1408543850,3575,3575,3575,3575,585
20231214,123700,1406452475,3575,3575,3575,3575,500
20231214,123600,1404664975,3570,3570,3570,3570,2
20231214,123500,1404657835,3575,3575,3575,3575,560
20231214,123400,1402655835,3575,3570,3575,3570,100
20231214,123300,1402298635,3570,3570,3570,3570,80
20231214,123200,1402013035,3565,3565,3570,3565,3734
20231214,123100,1388700775,3570,3565,3570,3565,1418
20231214,123000,1383640015,3570,3570,3570,3570,400
20231214,122900,1382212015,3570,3570,3570,3570,0
20231214,122800,1382212015,3570,3570,3570,3570,0
20231214,122700,1382212015,3570,3565,3570,3565,11
20231214,122600,1382172750,3570,3570,3570,3570,5
20231214,122500,1382154900,3565,3565,3570,3565,502
20231214,122400,1380365265,3570,3565,3570,3555,3345
20231214,122300,1368473360,3570,3565,3570,3565,3
20231214,122200,1368462660,3570,3565,3570,3565,11
20231214,122100,1368423420,3570,3565,3570,3565,12
20231214,122000,1368380620,3570,3565,3570,3565,8
20231214,121900,1368352085,3570,3560,3570,3560,3
20231214,121800,1368341390,3555,3560,3565,3555,584
20231214,121700,1366260950,3560,3560,3560,3560,1800
20231214,121600,1359852950,3565,3565,3565,3565,200
20231214,121500,1359139950,3565,3565,3565,3565,0
20231214,121400,1359139950,3565,3565,3565,3565,1307
20231214,121300,1354480495,3560,3560,3560,3560,1
20231214,121200,1354476935,3560,3555,3560,3555,2558
20231214,121100,1345379045,3555,3555,3555,3555,3002
20231214,121000,1334706935,3560,3565,3565,3555,1693
20231214,120900,1328677905,3555,3565,3565,3555,11358
20231214,120800,1288297875,3560,3560,3560,3560,1000
20231214,120700,1284737875,3565,3565,3565,3565,300
20231214,120600,1283668375,3565,3570,3570,3565,4
20231214,120500,1283654100,3570,3570,3570,3570,0
20231214,120400,1283654100,3570,3570,3570,3570,0
20231214,120300,1283654100,3570,3570,3570,3565,880
20231214,120200,1280515500,3570,3570,3570,3570,200
20231214,120100,1279801500,3570,3570,3570,3570,1
20231214,120000,1279797930,3570,3570,3570,3570,200
20231214,115900,1279083930,3575,3570,3575,3570,196
20231214,115800,1278384195,3560,3565,3565,3560,2150
20231214,115700,1270729445,3565,3570,3570,3560,1067
20231214,115600,1266930580,3560,3565,3565,3560,200
20231214,115500,1266218230,3570,3570,3570,3570,0
20231214,115400,1266218230,3570,3565,3570,3565,1187
20231214,115300,1261980650,3565,3565,3565,3565,401
20231214,115200,1260551085,3565,3565,3565,3565,0
20231214,115100,1260551085,3565,3565,3565,3565,6000
20231214,115000,1239161085,3565,3565,3565,3565,1613
20231214,114900,1233410740,3560,3560,3560,3560,610
20231214,114800,1231239140,3560,3560,3560,3560,1
20231214,114700,1231235580,3560,3570,3570,3560,3012
20231214,114600,1220508715,3560,3570,3570,3560,303
20231214,114500,1219428515,3570,3570,3570,3560,4
20231214,114400,1219414250,3570,3565,3570,3560,2403
20231214,114300,1210851050,3565,3565,3565,3565,21
20231214,114200,1210776185,3565,3560,3565,3560,4006
20231214,114100,1196514795,3565,3565,3570,3565,999
20231214,114000,1192953280,3565,3565,3565,3565,3100
20231214,113900,1181901780,3570,3570,3570,3570,471
20231214,113800,1180220310,3570,3570,3570,3570,1698
20231214,113700,1174158450,3570,3570,3570,3570,0
20231214,113600,1174158450,3570,3570,3570,3570,0
20231214,113500,1174158450,3570,3570,3570,3570,0
20231214,113400,1174158450,3570,3570,3570,3570,0
20231214,113300,1174158450,3570,3570,3570,3570,2000
20231214,113200,1167018450,3570,3570,3570,3570,128
20231214,113100,1166561490,3570,3570,3570,3570,424
20231214,113000,1165047810,3575,3575,3575,3575,1
20231214,112900,1165044235,3575,3575,3575,3575,11
20231214,112800,1165004910,3570,3570,3570,3570,1
20231214,112700,1165001340,3565,3565,3565,3565,0
20231214,112600,1165001340,3565,3575,3575,3565,5002
20231214,112500,1147168325,3565,3565,3565,3565,0
20231214,112400,1147168325,3565,3565,3565,3565,0
20231214,112300,1147168325,3565,3565,3565,3565,0
20231214,112200,1147168325,3565,3565,3565,3565,0
20231214,112100,1147168325,3565,3575,3575,3565,513
20231214,112000,1145338145,3570,3570,3570,3570,3
20231214,111900,1145327435,3570,3570,3570,3570,0
20231214,111800,1145327435,3570,3570,3570,3570,0
20231214,111700,1145327435,3570,3570,3570,3570,0
20231214,111600,1145327435,3570,3570,3570,3570,408
20231214,111500,1143870875,3570,3570,3570,3570,23
20231214,111400,1143788765,3570,3570,3570,3570,45
20231214,111300,1143628115,3570,3570,3570,3570,1513
20231214,111200,1138226705,3570,3570,3570,3570,1
20231214,111100,1138223135,3565,3565,3565,3565,701
20231214,111000,1135724070,3565,3575,3575,3565,1398
20231214,110900,1130740090,3575,3575,3575,3575,189
20231214,110800,1130064415,3565,3565,3565,3565,0
20231214,110700,1130064415,3565,3570,3570,3565,4400
20231214,110600,1114376215,3570,3580,3580,3570,2400
20231214,110500,1105807700,3585,3580,3585,3580,1164
20231214,110400,1101637200,3575,3570,3580,3560,11368
20231214,110300,1061104740,3580,3570,3585,3565,18367
20231214,110200,995295050,3570,3570,3575,3570,1101
20231214,110100,991364475,3575,3565,3575,3560,6771
20231214,110000,967212500,3570,3570,3570,3560,3702
20231214,105900,954026320,3575,3575,3575,3575,1
20231214,105800,954022745,3570,3575,3575,3560,4744
20231214,105700,937110925,3575,3575,3575,3575,1
20231214,105600,937107350,3575,3570,3575,3570,247
20231214,105500,936225485,3570,3570,3570,3570,86
20231214,105400,935918465,3570,3565,3570,3565,1016
20231214,105300,932296345,3560,3575,3585,3560,12569
20231214,105200,887487330,3575,3585,3585,3565,13206
20231214,105100,840373415,3585,3585,3585,3585,1
20231214,105000,840369830,3575,3585,3590,3575,1503
20231214,104900,834993270,3590,3585,3590,3585,16
20231214,104800,834935840,3590,3585,3590,3580,207
20231214,104700,834194730,3580,3590,3590,3580,1501
20231214,104600,828820760,3585,3585,3585,3585,1500
20231214,104500,823443260,3595,3585,3595,3585,2826
20231214,104400,813312035,3585,3590,3590,3585,375
20231214,104300,811965835,3590,3590,3590,3590,0
20231214,104200,811965835,3590,3590,3590,3590,0
20231214,104100,811965835,3590,3590,3590,3590,2
20231214,104000,811958655,3585,3585,3590,3585,3
20231214,103900,811947895,3580,3580,3580,3580,0
20231214,103800,811947895,3580,3595,3595,3580,9000
20231214,103700,779711720,3585,3605,3605,3585,4001
20231214,103600,765364975,3605,3600,3605,3600,2
20231214,103500,765357770,3595,3595,3595,3595,1304
20231214,103400,760669890,3595,3585,3595,3585,1001
20231214,103300,757081295,3595,3590,3595,3585,2512
20231214,103200,748062230,3605,3590,3605,3590,4001
20231214,103100,733698625,3605,3605,3605,3605,70
20231214,103000,733446275,3605,3600,3620,3590,6093
20231214,102900,711518380,3595,3590,3595,3590,3033
20231214,102800,700614820,3585,3575,3585,3570,2986
20231214,102700,689926950,3585,3585,3585,3585,402
20231214,102600,688485780,3585,3585,3585,3585,1
20231214,102500,688482195,3570,3575,3590,3570,1895
20231214,102400,681704865,3570,3580,3585,3570,4010
20231214,102300,667369055,3580,3570,3580,3565,3149
20231214,102200,656126715,3570,3575,3575,3570,9402
20231214,102100,622554425,3580,3585,3595,3580,4186
20231214,102000,607560900,3585,3570,3585,3560,4565
20231214,101900,591229865,3565,3580,3580,3560,13532
20231214,101800,542949165,3580,3585,3590,3580,6495
20231214,101700,519686195,3590,3595,3595,3590,1961
20231214,101600,512645810,3600,3600,3600,3600,441
20231214,101500,511058210,3600,3595,3600,3595,1902
20231214,101400,504220510,3600,3600,3600,3600,893
20231214,101300,501005710,3605,3605,3605,3605,6
20231214,101200,500984080,3605,3605,3605,3605,201
20231214,101100,500259475,3605,3605,3605,3605,2
20231214,101000,500252265,3605,3600,3605,3595,1042
20231214,100900,496506050,3600,3600,3605,3590,3706
20231214,100800,483191780,3605,3600,3605,3600,51
20231214,100700,483008175,3600,3605,3605,3600,593
20231214,100600,480872910,3605,3600,3605,3590,1256
20231214,100500,476351435,3590,3605,3605,3590,1252
20231214,100400,471848090,3600,3600,3610,3590,4805
20231214,100300,454586465,3600,3620,3620,3600,6883
20231214,100200,429775360,3620,3620,3620,3620,101
20231214,100100,429409740,3620,3615,3620,3610,3832
20231214,100000,415549925,3615,3610,3620,3605,3045
20231214,095900,404557500,3610,3615,3620,3610,2537
20231214,095800,395398275,3630,3610,3630,3610,2355
20231214,095700,386885605,3610,3620,3620,3600,12337
20231214,095600,342419725,3635,3650,3650,3620,10230
20231214,095500,305263740,3650,3650,3660,3640,1452
20231214,095400,299970460,3650,3670,3670,3650,5907
20231214,095300,278389565,3670,3670,3670,3670,5
20231214,095200,278371215,3670,3670,3670,3670,0
20231214,095100,278371215,3670,3670,3670,3670,0
20231214,095000,278371215,3670,3670,3670,3670,0
20231214,094900,278371215,3670,3670,3670,3670,0
20231214,094800,278371215,3670,3670,3670,3670,70
20231214,094700,278114315,3660,3665,3670,3660,598
20231214,094600,275923985,3665,3670,3670,3665,2
20231214,094500,275916650,3670,3670,3670,3670,0
20231214,094400,275916650,3670,3670,3670,3670,1
20231214,094300,275912980,3670,3670,3670,3665,274
20231214,094200,274908760,3665,3665,3665,3665,101
20231214,094100,274538595,3660,3670,3670,3660,5023
20231214,094000,256126575,3675,3670,3675,3670,338
20231214,093900,254885425,3675,3685,3685,3675,25
20231214,093800,254793425,3690,3685,3690,3685,300
20231214,093700,253687280,3670,3670,3670,3670,556
20231214,093600,251646760,3670,3690,3695,3670,598
20231214,093500,249445830,3695,3695,3695,3695,0
20231214,093400,249445830,3695,3675,3695,3675,312
20231214,093300,248298640,3675,3670,3675,3670,58
20231214,093200,248085760,3670,3665,3670,3665,1055
20231214,093100,244218910,3665,3665,3665,3660,2366
20231214,093000,235553885,3660,3660,3665,3660,1003
20231214,092900,231882900,3665,3665,3665,3665,1005
20231214,092800,228199575,3660,3660,3660,3660,279
20231214,092700,227178435,3660,3655,3660,3650,3147
20231214,092600,215688145,3655,3660,3660,3650,552
20231214,092500,213670680,3660,3660,3660,3660,160
20231214,092400,213085080,3660,3660,3660,3660,461
20231214,092300,211397820,3660,3660,3660,3655,361
20231214,092200,210077695,3660,3655,3660,3655,102
20231214,092100,209704380,3660,3665,3665,3660,614
20231214,092000,207455860,3670,3670,3670,3670,313
20231214,091900,206307150,3670,3670,3670,3670,0
20231214,091800,206307150,3670,3680,3680,3670,102
20231214,091700,205932540,3675,3675,3675,3675,1
20231214,091600,205928865,3670,3675,3680,3670,1234
20231214,091500,201394830,3680,3680,3680,3680,2
20231214,091400,201387470,3680,3680,3680,3680,467
20231214,091300,199668910,3685,3690,3690,3680,916
20231214,091200,196296080,3710,3700,3715,3685,1437
20231214,091100,190981155,3715,3695,3715,3695,401
20231214,091000,189499440,3695,3720,3725,3695,3350
20231214,090900,177086980,3725,3715,3725,3715,47
20231214,090800,176912100,3725,3685,3725,3685,12579
20231214,090700,130265390,3680,3665,3685,3665,7342
20231214,090600,103329730,3665,3665,3665,3655,3630
20231214,090500,90057475,3650,3650,3660,3650,3411
20231214,090400,77597085,3650,3665,3665,3650,2242
20231214,090300,69410555,3650,3655,3665,3650,3720
20231214,090200,55816375,3650,3655,3655,3650,750
20231214,090100,53077360,3650,3650,3665,3650,2103
20231214,090000,45400825,3665,3645,3675,3645,12446