KissMeData/001200/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,183300,1983187210,3595,3595,3595,3595,13963
20231219,183200,1983187210,3595,3595,3595,3595,0
20231219,183100,1983187210,3595,3595,3595,3595,0
20231219,183000,1983187210,3595,3595,3595,3595,0
20231219,182900,1983187210,3595,3595,3595,3595,0
20231219,182800,1983187210,3595,3595,3595,3595,0
20231219,182700,1983187210,3595,3595,3595,3595,0
20231219,182600,1983187210,3595,3595,3595,3595,0
20231219,182500,1983187210,3595,3595,3595,3595,0
20231219,182400,1983187210,3595,3595,3595,3595,0
20231219,182300,1983187210,3595,3595,3595,3595,0
20231219,182200,1983187210,3595,3595,3595,3595,0
20231219,182100,1983187210,3595,3595,3595,3595,0
20231219,182000,1983187210,3595,3595,3595,3595,0
20231219,181900,1983187210,3595,3595,3595,3595,0
20231219,181800,1983187210,3595,3595,3595,3595,0
20231219,181700,1983187210,3595,3595,3595,3595,0
20231219,181600,1983187210,3595,3595,3595,3595,0
20231219,181500,1983187210,3595,3595,3595,3595,0
20231219,181400,1983187210,3595,3595,3595,3595,0
20231219,181300,1983187210,3595,3595,3595,3595,0
20231219,181200,1983187210,3595,3595,3595,3595,0
20231219,181100,1983187210,3595,3595,3595,3595,0
20231219,181000,1983187210,3595,3595,3595,3595,0
20231219,180900,1983187210,3595,3595,3595,3595,0
20231219,180800,1983187210,3595,3595,3595,3595,0
20231219,180700,1983187210,3595,3595,3595,3595,0
20231219,180600,1983187210,3595,3595,3595,3595,0
20231219,180500,1983187210,3595,3595,3595,3595,0
20231219,180400,1983187210,3595,3595,3595,3595,0
20231219,180300,1983187210,3595,3595,3595,3595,13963
20231219,180200,1983187210,3595,3595,3595,3595,0
20231219,180100,1983187210,3595,3595,3595,3595,0
20231219,180000,1983187210,3595,3595,3595,3595,0
20231219,175900,1983187210,3595,3595,3595,3595,0
20231219,175800,1983187210,3595,3595,3595,3595,0
20231219,175700,1983187210,3595,3595,3595,3595,0
20231219,175600,1983187210,3595,3595,3595,3595,0
20231219,175500,1983187210,3595,3595,3595,3595,0
20231219,175400,1983187210,3595,3595,3595,3595,0
20231219,175300,1983187210,3595,3595,3595,3595,0
20231219,175200,1983187210,3595,3595,3595,3595,0
20231219,175100,1983187210,3595,3595,3595,3595,0
20231219,175000,1983187210,3595,3595,3595,3595,0
20231219,174900,1983187210,3595,3595,3595,3595,0
20231219,174800,1983187210,3595,3595,3595,3595,0
20231219,174700,1983187210,3595,3595,3595,3595,0
20231219,174600,1983187210,3595,3595,3595,3595,0
20231219,174500,1983187210,3595,3595,3595,3595,0
20231219,174400,1983187210,3595,3595,3595,3595,0
20231219,174300,1983187210,3595,3595,3595,3595,0
20231219,174200,1983187210,3595,3595,3595,3595,0
20231219,174100,1983187210,3595,3595,3595,3595,0
20231219,174000,1983187210,3595,3595,3595,3595,0
20231219,173900,1983187210,3595,3595,3595,3595,0
20231219,173800,1983187210,3595,3595,3595,3595,0
20231219,173700,1983187210,3595,3595,3595,3595,0
20231219,173600,1983187210,3595,3595,3595,3595,0
20231219,173500,1983187210,3595,3595,3595,3595,0
20231219,173400,1983187210,3595,3595,3595,3595,0
20231219,173300,1983187210,3595,3595,3595,3595,13963
20231219,173200,1983187210,3595,3595,3595,3595,0
20231219,173100,1983187210,3595,3595,3595,3595,0
20231219,173000,1983187210,3595,3595,3595,3595,0
20231219,172900,1983187210,3595,3595,3595,3595,0
20231219,172800,1983187210,3595,3595,3595,3595,0
20231219,172700,1983187210,3595,3595,3595,3595,0
20231219,172600,1983187210,3595,3595,3595,3595,0
20231219,172500,1983187210,3595,3595,3595,3595,0
20231219,172400,1983187210,3595,3595,3595,3595,0
20231219,172300,1983187210,3595,3595,3595,3595,0
20231219,172200,1983187210,3595,3595,3595,3595,0
20231219,172100,1983187210,3595,3595,3595,3595,0
20231219,172000,1983187210,3595,3595,3595,3595,0
20231219,171900,1983187210,3595,3595,3595,3595,0
20231219,171800,1983187210,3595,3595,3595,3595,0
20231219,171700,1983187210,3595,3595,3595,3595,0
20231219,171600,1983187210,3595,3595,3595,3595,0
20231219,171500,1983187210,3595,3595,3595,3595,0
20231219,171400,1983187210,3595,3595,3595,3595,0
20231219,171300,1983187210,3595,3595,3595,3595,0
20231219,171200,1983187210,3595,3595,3595,3595,0
20231219,171100,1983187210,3595,3595,3595,3595,0
20231219,171000,1983187210,3595,3595,3595,3595,0
20231219,170900,1983187210,3595,3595,3595,3595,0
20231219,170800,1983187210,3595,3595,3595,3595,0
20231219,170700,1983187210,3595,3595,3595,3595,0
20231219,170600,1983187210,3595,3595,3595,3595,0
20231219,170500,1983187210,3595,3595,3595,3595,0
20231219,170400,1983187210,3595,3595,3595,3595,0
20231219,170300,1983187210,3595,3595,3595,3595,13963
20231219,170200,1983187210,3595,3595,3595,3595,0
20231219,170100,1983187210,3595,3595,3595,3595,0
20231219,170000,1983187210,3595,3595,3595,3595,0
20231219,165900,1983187210,3595,3595,3595,3595,0
20231219,165800,1983187210,3595,3595,3595,3595,0
20231219,165700,1983187210,3595,3595,3595,3595,0
20231219,165600,1983187210,3595,3595,3595,3595,0
20231219,165500,1983187210,3595,3595,3595,3595,0
20231219,165400,1983187210,3595,3595,3595,3595,0
20231219,165300,1983187210,3595,3595,3595,3595,0
20231219,165200,1983187210,3595,3595,3595,3595,0
20231219,165100,1983187210,3595,3595,3595,3595,0
20231219,165000,1983187210,3595,3595,3595,3595,0
20231219,164900,1983187210,3595,3595,3595,3595,0
20231219,164800,1983187210,3595,3595,3595,3595,0
20231219,164700,1983187210,3595,3595,3595,3595,0
20231219,164600,1983187210,3595,3595,3595,3595,0
20231219,164500,1983187210,3595,3595,3595,3595,0
20231219,164400,1983187210,3595,3595,3595,3595,0
20231219,164300,1983187210,3595,3595,3595,3595,0
20231219,164200,1983187210,3595,3595,3595,3595,0
20231219,164100,1983187210,3595,3595,3595,3595,0
20231219,164000,1983187210,3595,3595,3595,3595,0
20231219,163900,1983187210,3595,3595,3595,3595,0
20231219,163800,1983187210,3595,3595,3595,3595,0
20231219,163700,1983187210,3595,3595,3595,3595,0
20231219,163600,1983187210,3595,3595,3595,3595,0
20231219,163500,1983187210,3595,3595,3595,3595,0
20231219,163400,1983187210,3595,3595,3595,3595,0
20231219,163300,1983187210,3595,3595,3595,3595,13963
20231219,163200,1983187210,3595,3595,3595,3595,0
20231219,163100,1983187210,3595,3595,3595,3595,0
20231219,163000,1983187210,3595,3595,3595,3595,0
20231219,162900,1983187210,3595,3595,3595,3595,0
20231219,162800,1983187210,3595,3595,3595,3595,0
20231219,162700,1983187210,3595,3595,3595,3595,0
20231219,162600,1983187210,3595,3595,3595,3595,0
20231219,162500,1983187210,3595,3595,3595,3595,0
20231219,162400,1983187210,3595,3595,3595,3595,0
20231219,162300,1983187210,3595,3595,3595,3595,0
20231219,162200,1983187210,3595,3595,3595,3595,0
20231219,162100,1983187210,3595,3595,3595,3595,0
20231219,162000,1983187210,3595,3595,3595,3595,0
20231219,161900,1983187210,3595,3595,3595,3595,0
20231219,161800,1983187210,3595,3595,3595,3595,0
20231219,161700,1983187210,3595,3595,3595,3595,0
20231219,161600,1983187210,3595,3595,3595,3595,0
20231219,161500,1983187210,3595,3595,3595,3595,0
20231219,161400,1983187210,3595,3595,3595,3595,0
20231219,161300,1983187210,3595,3595,3595,3595,0
20231219,161200,1983187210,3595,3595,3595,3595,0
20231219,161100,1983187210,3595,3595,3595,3595,0
20231219,161000,1983187210,3595,3595,3595,3595,0
20231219,160900,1983187210,3595,3595,3595,3595,0
20231219,160800,1983187210,3595,3595,3595,3595,0
20231219,160700,1983187210,3595,3595,3595,3595,0
20231219,160600,1983187210,3595,3595,3595,3595,0
20231219,160500,1983187210,3595,3595,3595,3595,0
20231219,160400,1983187210,3595,3595,3595,3595,0
20231219,160300,1983187210,3595,3595,3595,3595,13963
20231219,160200,1983187210,3595,3595,3595,3595,0
20231219,160100,1983187210,3595,3595,3595,3595,0
20231219,160000,1983187210,3595,3595,3595,3595,0
20231219,155900,1983187210,3595,3595,3595,3595,0
20231219,155800,1983187210,3595,3595,3595,3595,0
20231219,155700,1983187210,3595,3595,3595,3595,0
20231219,155600,1983187210,3595,3595,3595,3595,0
20231219,155500,1983187210,3595,3595,3595,3595,0
20231219,155400,1983187210,3595,3595,3595,3595,0
20231219,155300,1983187210,3595,3595,3595,3595,0
20231219,155200,1983187210,3595,3595,3595,3595,0
20231219,155100,1983187210,3595,3595,3595,3595,0
20231219,155000,1983187210,3595,3595,3595,3595,0
20231219,154900,1983187210,3595,3595,3595,3595,0
20231219,154800,1983187210,3595,3595,3595,3595,0
20231219,154700,1983187210,3595,3595,3595,3595,0
20231219,154600,1983187210,3595,3595,3595,3595,0
20231219,154500,1983187210,3595,3595,3595,3595,0
20231219,154400,1983187210,3595,3595,3595,3595,0
20231219,154300,1983187210,3595,3595,3595,3595,0
20231219,154200,1983187210,3595,3595,3595,3595,0
20231219,154100,1983187210,3595,3595,3595,3595,0
20231219,154000,1983187210,3595,3595,3595,3595,0
20231219,153900,1983187210,3595,3595,3595,3595,0
20231219,153800,1983187210,3595,3595,3595,3595,0
20231219,153700,1983187210,3595,3595,3595,3595,0
20231219,153600,1983187210,3595,3595,3595,3595,0
20231219,153500,1983187210,3595,3595,3595,3595,0
20231219,153400,1983187210,3595,3595,3595,3595,0
20231219,153300,1983187210,3595,3595,3595,3595,13963
20231219,153200,1983187210,3595,3595,3595,3595,0
20231219,153100,1983187210,3595,3595,3595,3595,0
20231219,153000,1983187210,3595,3595,3595,3595,13963
20231219,152900,1932990225,3595,3595,3595,3595,0
20231219,152800,1932990225,3595,3595,3595,3595,0
20231219,152700,1932990225,3595,3595,3595,3595,0
20231219,152600,1932990225,3595,3595,3595,3595,0
20231219,152500,1932990225,3595,3595,3595,3595,0
20231219,152400,1932990225,3595,3595,3595,3595,0
20231219,152300,1932990225,3595,3595,3595,3595,0
20231219,152200,1932990225,3595,3595,3595,3595,0
20231219,152100,1932990225,3595,3595,3595,3595,0
20231219,152000,1932990225,3595,3595,3595,3595,0
20231219,151900,1932990225,3595,3605,3605,3585,1431
20231219,151800,1927848960,3605,3600,3605,3600,745
20231219,151700,1925166175,3600,3600,3600,3595,90
20231219,151600,1924842180,3600,3605,3605,3595,66
20231219,151500,1924604335,3605,3605,3605,3595,5016
20231219,151400,1906563195,3605,3605,3605,3600,815
20231219,151300,1903627120,3605,3600,3605,3600,354
20231219,151200,1902352485,3600,3600,3600,3600,431
20231219,151100,1900800885,3600,3600,3600,3600,0
20231219,151000,1900800885,3600,3600,3600,3600,10
20231219,150900,1900764885,3600,3600,3600,3595,651
20231219,150800,1898424125,3600,3600,3600,3600,2135
20231219,150700,1890738125,3600,3600,3605,3595,2353
20231219,150600,1882265020,3600,3595,3600,3595,1193
20231219,150500,1877972780,3600,3595,3600,3595,658
20231219,150400,1875606480,3600,3600,3600,3600,0
20231219,150300,1875606480,3600,3600,3600,3600,0
20231219,150200,1875606480,3600,3600,3600,3600,321
20231219,150100,1874450880,3595,3595,3595,3595,479
20231219,150000,1872728875,3595,3600,3600,3590,955
20231219,145900,1869297775,3600,3595,3600,3595,2611
20231219,145800,1859905350,3595,3595,3595,3595,368
20231219,145700,1858582390,3600,3600,3600,3600,0
20231219,145600,1858582390,3600,3600,3600,3600,0
20231219,145500,1858582390,3600,3590,3600,3590,466
20231219,145400,1856908450,3600,3600,3600,3600,1883
20231219,145300,1850129650,3600,3595,3600,3590,2860
20231219,145200,1839841880,3595,3585,3595,3575,2702
20231219,145100,1830151900,3585,3585,3590,3575,23649
20231219,145000,1745535665,3590,3590,3590,3590,25
20231219,144900,1745445915,3590,3595,3600,3590,5758
20231219,144800,1724759065,3605,3605,3605,3605,0
20231219,144700,1724759065,3605,3600,3605,3595,1342
20231219,144600,1719930540,3600,3600,3600,3600,1
20231219,144500,1719926940,3605,3610,3610,3570,11030
20231219,144400,1680366490,3610,3595,3610,3595,8479
20231219,144300,1649818880,3595,3580,3595,3580,3834
20231219,144200,1636085515,3580,3585,3585,3575,14322
20231219,144100,1584828105,3590,3590,3590,3590,278
20231219,144000,1583830085,3595,3595,3600,3585,17495
20231219,143900,1521059870,3595,3595,3595,3595,0
20231219,143800,1521059870,3595,3595,3595,3595,1114
20231219,143700,1517055040,3585,3595,3595,3585,1854
20231219,143600,1510394275,3605,3605,3605,3605,360
20231219,143500,1509096475,3605,3595,3605,3590,11548
20231219,143400,1467575120,3605,3605,3605,3605,0
20231219,143300,1467575120,3605,3595,3605,3595,2
20231219,143200,1467567920,3610,3600,3610,3590,6104
20231219,143100,1445634245,3600,3605,3610,3600,1178
20231219,143000,1441387555,3610,3610,3610,3590,5481
20231219,142900,1421698375,3595,3600,3615,3595,9414
20231219,142800,1387721510,3590,3590,3590,3590,1
20231219,142700,1387717920,3600,3615,3615,3585,105
20231219,142600,1387338465,3615,3600,3615,3585,11581
20231219,142500,1345756810,3600,3600,3600,3600,306
20231219,142400,1344655210,3600,3600,3600,3600,83
20231219,142300,1344356410,3600,3600,3600,3600,25
20231219,142200,1344266410,3600,3600,3610,3600,941
20231219,142100,1340877410,3600,3600,3600,3600,7
20231219,142000,1340852210,3610,3610,3610,3610,0
20231219,141900,1340852210,3610,3605,3610,3590,8479
20231219,141800,1310360090,3610,3605,3610,3600,1466
20231219,141700,1305079470,3615,3620,3620,3615,2698
20231219,141600,1295320220,3625,3625,3625,3625,1
20231219,141500,1295316595,3625,3625,3625,3625,0
20231219,141400,1295316595,3625,3620,3625,3620,4706
20231219,141300,1278277345,3625,3625,3625,3625,0
20231219,141200,1278277345,3625,3625,3625,3625,0
20231219,141100,1278277345,3625,3625,3625,3625,0
20231219,141000,1278277345,3625,3625,3625,3620,2344
20231219,140900,1269782625,3630,3620,3630,3620,2202
20231219,140800,1261799725,3625,3625,3625,3625,974
20231219,140700,1258268975,3625,3620,3625,3620,3440
20231219,140600,1245813900,3630,3620,3630,3620,5883
20231219,140500,1224483810,3625,3625,3625,3625,0
20231219,140400,1224483810,3625,3605,3625,3605,12216
20231219,140300,1180335020,3605,3605,3605,3605,0
20231219,140200,1180335020,3605,3605,3605,3605,0
20231219,140100,1180335020,3605,3600,3605,3600,1268
20231219,140000,1175769195,3605,3605,3605,3605,0
20231219,135900,1175769195,3605,3605,3605,3605,100
20231219,135800,1175408695,3605,3605,3605,3605,0
20231219,135700,1175408695,3605,3605,3605,3605,87
20231219,135600,1175095060,3600,3600,3600,3600,484
20231219,135500,1173352660,3600,3600,3600,3600,1
20231219,135400,1173349060,3595,3595,3595,3595,0
20231219,135300,1173349060,3595,3595,3595,3595,0
20231219,135200,1173349060,3595,3595,3605,3595,433
20231219,135100,1171791305,3600,3600,3600,3600,322
20231219,135000,1170632105,3615,3615,3615,3615,0
20231219,134900,1170632105,3615,3600,3615,3600,3390
20231219,134800,1158423065,3610,3610,3610,3610,0
20231219,134700,1158423065,3610,3610,3610,3610,2315
20231219,134600,1150065915,3615,3615,3615,3615,0
20231219,134500,1150065915,3615,3615,3615,3615,50
20231219,134400,1149885165,3615,3615,3615,3615,0
20231219,134300,1149885165,3615,3615,3615,3615,0
20231219,134200,1149885165,3615,3615,3615,3615,71
20231219,134100,1149628500,3615,3615,3615,3615,0
20231219,134000,1149628500,3615,3610,3615,3610,50
20231219,133900,1149447900,3610,3610,3610,3610,0
20231219,133800,1149447900,3610,3610,3610,3610,0
20231219,133700,1149447900,3610,3610,3610,3610,0
20231219,133600,1149447900,3610,3610,3610,3610,0
20231219,133500,1149447900,3610,3610,3610,3610,0
20231219,133400,1149447900,3610,3605,3610,3605,2380
20231219,133300,1140856300,3605,3605,3605,3605,25
20231219,133200,1140766175,3605,3595,3605,3595,2112
20231219,133100,1133156395,3605,3605,3605,3595,3453
20231219,133000,1120730805,3610,3600,3610,3600,51
20231219,132900,1120547195,3600,3600,3600,3600,443
20231219,132800,1118952395,3610,3610,3610,3610,0
20231219,132700,1118952395,3610,3610,3610,3610,0
20231219,132600,1118952395,3610,3610,3610,3610,0
20231219,132500,1118952395,3610,3610,3610,3610,0
20231219,132400,1118952395,3610,3610,3610,3610,27
20231219,132300,1118854925,3610,3600,3610,3600,2484
20231219,132200,1109910675,3610,3605,3610,3605,1291
20231219,132100,1105255065,3605,3605,3605,3605,0
20231219,132000,1105255065,3605,3605,3605,3605,1
20231219,131900,1105251460,3605,3605,3605,3605,1
20231219,131800,1105247855,3605,3605,3605,3605,0
20231219,131700,1105247855,3605,3605,3605,3605,0
20231219,131600,1105247855,3605,3605,3605,3605,0
20231219,131500,1105247855,3605,3605,3605,3605,0
20231219,131400,1105247855,3605,3600,3605,3595,3005
20231219,131300,1094436150,3610,3610,3610,3600,4469
20231219,131200,1078330135,3615,3615,3615,3615,9
20231219,131100,1078297600,3615,3615,3615,3615,0
20231219,131000,1078297600,3615,3615,3615,3615,0
20231219,130900,1078297600,3615,3615,3615,3605,800
20231219,130800,1075411700,3605,3605,3605,3605,457
20231219,130700,1073764215,3620,3620,3620,3620,0
20231219,130600,1073764215,3620,3610,3620,3600,11418
20231219,130500,1032617755,3620,3620,3620,3620,15
20231219,130400,1032563455,3620,3620,3620,3620,0
20231219,130300,1032563455,3620,3620,3620,3620,0
20231219,130200,1032563455,3620,3620,3620,3620,0
20231219,130100,1032563455,3620,3620,3620,3620,0
20231219,130000,1032563455,3620,3620,3620,3620,0
20231219,125900,1032563455,3620,3620,3620,3620,50
20231219,125800,1032382455,3620,3630,3635,3600,26289
20231219,125700,937424585,3635,3635,3635,3635,0
20231219,125600,937424585,3635,3635,3635,3635,312
20231219,125500,936290465,3640,3640,3640,3640,0
20231219,125400,936290465,3640,3635,3640,3620,6933
20231219,125300,911169210,3635,3635,3635,3635,1000
20231219,125200,907534210,3635,3635,3635,3635,0
20231219,125100,907534210,3635,3635,3635,3635,0
20231219,125000,907534210,3635,3635,3635,3635,0
20231219,124900,907534210,3635,3635,3635,3635,0
20231219,124800,907534210,3635,3635,3635,3635,0
20231219,124700,907534210,3635,3635,3635,3635,0
20231219,124600,907534210,3635,3635,3635,3635,1000
20231219,124500,903899210,3635,3635,3635,3635,1
20231219,124400,903895575,3635,3635,3635,3635,200
20231219,124300,903168575,3640,3640,3640,3640,3
20231219,124200,903157655,3645,3645,3645,3645,1176
20231219,124100,898871135,3645,3635,3645,3635,69
20231219,124000,898619650,3640,3640,3640,3640,0
20231219,123900,898619650,3640,3640,3640,3640,298
20231219,123800,897534930,3640,3640,3640,3640,1
20231219,123700,897531290,3635,3635,3635,3635,0
20231219,123600,897531290,3635,3635,3635,3635,0
20231219,123500,897531290,3635,3635,3635,3635,74
20231219,123400,897262300,3640,3640,3640,3640,1
20231219,123300,897258660,3640,3640,3640,3640,0
20231219,123200,897258660,3640,3640,3640,3640,0
20231219,123100,897258660,3640,3640,3640,3640,0
20231219,123000,897258660,3640,3640,3640,3640,0
20231219,122900,897258660,3640,3640,3640,3640,1
20231219,122800,897255020,3640,3640,3640,3640,5225
20231219,122700,878236020,3645,3645,3645,3645,0
20231219,122600,878236020,3645,3640,3645,3640,51
20231219,122500,878050375,3640,3640,3645,3640,946
20231219,122400,874606325,3635,3635,3635,3635,5
20231219,122300,874588150,3635,3635,3635,3635,0
20231219,122200,874588150,3635,3635,3635,3635,30
20231219,122100,874479100,3635,3635,3635,3635,0
20231219,122000,874479100,3635,3640,3640,3635,470
20231219,121900,872768305,3640,3640,3640,3640,4
20231219,121800,872753745,3640,3645,3645,3640,4
20231219,121700,872739180,3650,3650,3650,3650,0
20231219,121600,872739180,3650,3650,3650,3650,1
20231219,121500,872735530,3645,3645,3645,3645,1246
20231219,121400,868193860,3640,3640,3640,3640,508
20231219,121300,866344740,3645,3645,3645,3645,0
20231219,121200,866344740,3645,3645,3645,3645,0
20231219,121100,866344740,3645,3645,3645,3645,0
20231219,121000,866344740,3645,3640,3645,3640,302
20231219,120900,865244955,3645,3645,3645,3645,250
20231219,120800,864333705,3650,3650,3650,3650,0
20231219,120700,864333705,3650,3640,3650,3640,1963
20231219,120600,857177935,3645,3645,3645,3645,0
20231219,120500,857177935,3645,3640,3645,3640,2353
20231219,120400,848601255,3645,3645,3645,3640,3400
20231219,120300,836223855,3645,3645,3650,3645,2016
20231219,120200,828874095,3645,3640,3645,3640,58
20231219,120100,828662970,3640,3640,3640,3640,131
20231219,120000,828186130,3640,3640,3640,3640,0
20231219,115900,828186130,3640,3640,3640,3640,300
20231219,115800,827094130,3640,3640,3640,3640,445
20231219,115700,825474330,3640,3640,3640,3640,179
20231219,115600,824822770,3640,3640,3640,3640,250
20231219,115500,823912770,3640,3640,3640,3640,0
20231219,115400,823912770,3640,3640,3640,3640,275
20231219,115300,822911770,3645,3645,3645,3645,0
20231219,115200,822911770,3645,3625,3645,3625,34873
20231219,115100,696232005,3625,3625,3625,3625,366
20231219,115000,694905255,3620,3620,3620,3620,843
20231219,114900,691853595,3615,3615,3615,3615,1
20231219,114800,691849980,3610,3610,3610,3610,204
20231219,114700,691113540,3615,3615,3615,3615,0
20231219,114600,691113540,3615,3610,3615,3610,1915
20231219,114500,684198530,3610,3610,3610,3610,0
20231219,114400,684198530,3610,3610,3610,3610,0
20231219,114300,684198530,3610,3610,3610,3610,145
20231219,114200,683675080,3605,3605,3605,3605,0
20231219,114100,683675080,3605,3605,3605,3605,2
20231219,114000,683667870,3605,3605,3610,3600,5202
20231219,113900,664927005,3610,3605,3610,3605,2145
20231219,113800,657193560,3610,3610,3615,3610,1818
20231219,113700,650629255,3615,3610,3615,3610,3545
20231219,113600,637829080,3615,3615,3615,3615,90
20231219,113500,637503730,3620,3615,3620,3610,1704
20231219,113400,631348345,3620,3620,3620,3620,0
20231219,113300,631348345,3620,3620,3620,3620,0
20231219,113200,631348345,3620,3620,3620,3620,0
20231219,113100,631348345,3620,3620,3620,3620,0
20231219,113000,631348345,3620,3620,3620,3620,259
20231219,112900,630410765,3620,3620,3620,3620,1
20231219,112800,630407145,3615,3620,3620,3615,3000
20231219,112700,619559255,3630,3620,3630,3605,13608
20231219,112600,570406730,3625,3620,3625,3620,1141
20231219,112500,566275605,3625,3625,3630,3620,11021
20231219,112400,526328390,3630,3625,3630,3625,3847
20231219,112300,512373920,3625,3625,3625,3625,13
20231219,112200,512326795,3630,3630,3630,3630,0
20231219,112100,512326795,3630,3630,3630,3630,0
20231219,112000,512326795,3630,3610,3630,3610,7219
20231219,111900,486199705,3610,3615,3615,3610,4050
20231219,111800,471578955,3615,3615,3615,3615,0
20231219,111700,471578955,3615,3615,3615,3615,2848
20231219,111600,461283435,3620,3620,3620,3620,0
20231219,111500,461283435,3620,3620,3620,3620,0
20231219,111400,461283435,3620,3615,3620,3615,1508
20231219,111300,455830885,3615,3615,3615,3615,0
20231219,111200,455830885,3615,3615,3620,3615,397
20231219,111100,454395695,3615,3615,3615,3615,11
20231219,111000,454355930,3620,3620,3620,3620,3
20231219,110900,454345070,3620,3620,3620,3620,0
20231219,110800,454345070,3620,3620,3620,3620,100
20231219,110700,453983070,3620,3620,3620,3620,0
20231219,110600,453983070,3620,3620,3620,3620,0
20231219,110500,453983070,3620,3620,3620,3620,0
20231219,110400,453983070,3620,3620,3620,3620,10
20231219,110300,453946870,3625,3615,3625,3615,1728
20231219,110200,447697870,3625,3625,3625,3625,3
20231219,110100,447686995,3625,3620,3625,3620,1638
20231219,110000,441757120,3630,3630,3630,3630,0
20231219,105900,441757120,3630,3625,3630,3625,104
20231219,105800,441379605,3625,3625,3625,3625,1
20231219,105700,441375980,3625,3625,3625,3625,98
20231219,105600,441020730,3625,3630,3630,3625,687
20231219,105500,438529925,3625,3625,3625,3625,2
20231219,105400,438522675,3630,3630,3630,3630,0
20231219,105300,438522675,3630,3635,3635,3630,981
20231219,105200,434961100,3630,3630,3635,3630,7316
20231219,105100,408385160,3630,3625,3630,3625,590
20231219,105000,406245970,3630,3615,3630,3615,5543
20231219,104900,386174670,3615,3615,3615,3615,0
20231219,104800,386174670,3615,3610,3615,3610,2946
20231219,104700,375537090,3610,3610,3610,3610,0
20231219,104600,375537090,3610,3610,3610,3610,0
20231219,104500,375537090,3610,3610,3610,3610,0
20231219,104400,375537090,3610,3610,3610,3605,111
20231219,104300,375136735,3610,3610,3610,3610,0
20231219,104200,375136735,3610,3610,3610,3610,0
20231219,104100,375136735,3610,3610,3610,3610,3
20231219,104000,375125905,3605,3605,3605,3605,30
20231219,103900,375017755,3605,3605,3605,3605,0
20231219,103800,375017755,3605,3605,3605,3605,0
20231219,103700,375017755,3605,3605,3605,3600,1163
20231219,103600,370827930,3610,3610,3610,3610,27
20231219,103500,370730460,3605,3610,3610,3605,2
20231219,103400,370723245,3610,3610,3610,3610,0
20231219,103300,370723245,3610,3610,3610,3610,10
20231219,103200,370687145,3610,3610,3610,3610,0
20231219,103100,370687145,3610,3610,3610,3610,0
20231219,103000,370687145,3610,3610,3610,3610,0
20231219,102900,370687145,3610,3605,3610,3605,1941
20231219,102800,363689260,3615,3615,3615,3615,100
20231219,102700,363327760,3615,3615,3615,3615,10
20231219,102600,363291610,3615,3615,3615,3615,1
20231219,102500,363287995,3615,3615,3615,3615,0
20231219,102400,363287995,3615,3615,3615,3615,3
20231219,102300,363277150,3615,3615,3615,3615,0
20231219,102200,363277150,3615,3615,3615,3615,0
20231219,102100,363277150,3615,3615,3615,3615,0
20231219,102000,363277150,3615,3615,3615,3615,0
20231219,101900,363277150,3615,3615,3615,3615,0
20231219,101800,363277150,3615,3610,3615,3610,2214
20231219,101700,355282950,3610,3605,3610,3605,2356
20231219,101600,346787790,3615,3615,3620,3605,5716
20231219,101500,326149835,3620,3620,3620,3620,0
20231219,101400,326149835,3620,3620,3620,3620,10
20231219,101300,326113635,3620,3620,3620,3620,3329
20231219,101200,314062655,3620,3625,3625,3620,101
20231219,101100,313696535,3625,3620,3625,3620,300
20231219,101000,312610280,3620,3620,3620,3620,0
20231219,100900,312610280,3620,3620,3620,3620,851
20231219,100800,309529660,3620,3615,3620,3595,7020
20231219,100700,284223725,3620,3620,3620,3620,1678
20231219,100600,278149365,3620,3620,3620,3620,0
20231219,100500,278149365,3620,3620,3620,3620,0
20231219,100400,278149365,3620,3620,3620,3620,50
20231219,100300,277968365,3620,3620,3620,3610,3155
20231219,100200,266561485,3620,3625,3625,3620,29
20231219,100100,266456365,3625,3630,3630,3625,153
20231219,100000,265901735,3630,3630,3630,3630,0
20231219,095900,265901735,3630,3630,3630,3630,4
20231219,095800,265887215,3630,3620,3630,3620,5501
20231219,095700,245956725,3620,3620,3620,3620,1
20231219,095600,245953105,3615,3615,3615,3615,2006
20231219,095500,238701415,3620,3615,3620,3610,11
20231219,095400,238661680,3620,3615,3620,3615,56
20231219,095300,238459235,3620,3620,3625,3615,1693
20231219,095200,232332085,3620,3600,3625,3600,8702
20231219,095100,200887770,3590,3590,3590,3590,301
20231219,095000,199807180,3600,3600,3600,3600,0
20231219,094900,199807180,3600,3595,3600,3585,4671
20231219,094800,183021170,3595,3595,3595,3595,14
20231219,094700,182970840,3605,3605,3605,3595,1865
20231219,094600,176260635,3610,3610,3610,3610,1
20231219,094500,176257025,3605,3610,3610,3605,477
20231219,094400,174537435,3615,3615,3615,3615,1
20231219,094300,174533820,3615,3615,3615,3615,0
20231219,094200,174533820,3615,3610,3615,3605,1171
20231219,094100,170308150,3610,3610,3610,3610,837
20231219,094000,167286580,3610,3610,3610,3610,6
20231219,093900,167264920,3610,3610,3610,3610,1072
20231219,093800,163395000,3610,3610,3610,3610,0
20231219,093700,163395000,3610,3610,3610,3610,0
20231219,093600,163395000,3610,3610,3610,3610,1
20231219,093500,163391390,3610,3600,3610,3600,875
20231219,093400,160233675,3600,3600,3600,3600,325
20231219,093300,159063675,3600,3600,3600,3600,50
20231219,093200,158883675,3600,3600,3600,3600,8
20231219,093100,158854875,3600,3595,3600,3590,205
20231219,093000,158118310,3600,3605,3605,3600,51
20231219,092900,157934705,3605,3605,3605,3600,3
20231219,092800,157923895,3600,3600,3600,3600,14
20231219,092700,157873495,3605,3605,3605,3605,1
20231219,092600,157869890,3605,3610,3610,3600,4257
20231219,092500,142543480,3610,3610,3610,3610,6
20231219,092400,142521820,3600,3610,3610,3600,432
20231219,092300,140966570,3610,3600,3610,3600,5794
20231219,092200,120089155,3600,3580,3600,3575,2735
20231219,092100,110281715,3585,3585,3585,3575,2323
20231219,092000,101961705,3590,3590,3590,3590,469
20231219,091900,100277995,3585,3580,3585,3580,420
20231219,091800,98774020,3580,3580,3590,3580,656
20231219,091700,96424145,3580,3580,3580,3580,515
20231219,091600,94580445,3580,3590,3600,3575,3461
20231219,091500,82179475,3600,3595,3600,3595,2
20231219,091400,82172280,3600,3600,3600,3600,0
20231219,091300,82172280,3600,3595,3600,3595,4153
20231219,091200,67238765,3600,3600,3600,3600,1
20231219,091100,67235165,3600,3600,3600,3600,1
20231219,091000,67231565,3600,3595,3600,3595,201
20231219,090900,66508675,3595,3590,3595,3590,89
20231219,090800,66189160,3590,3585,3590,3585,56
20231219,090700,65988340,3590,3610,3610,3590,2996
20231219,090600,55203490,3610,3610,3610,3610,62
20231219,090500,54979670,3610,3610,3610,3610,528
20231219,090400,53073590,3610,3610,3610,3610,2
20231219,090300,53066370,3610,3600,3610,3600,200
20231219,090200,52345370,3610,3620,3620,3600,938
20231219,090100,48957450,3600,3590,3600,3590,2664
20231219,090000,39368715,3570,3590,3595,3560,10978