KissMeData/007120/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,184800,198973240,1228,1228,1228,1228,1696
20231207,184700,198973240,1228,1228,1228,1228,0
20231207,184600,198973240,1228,1228,1228,1228,0
20231207,184500,198973240,1228,1228,1228,1228,0
20231207,184400,198973240,1228,1228,1228,1228,0
20231207,184300,198973240,1228,1228,1228,1228,0
20231207,184200,198973240,1228,1228,1228,1228,0
20231207,184100,198973240,1228,1228,1228,1228,0
20231207,184000,198973240,1228,1228,1228,1228,0
20231207,183900,198973240,1228,1228,1228,1228,0
20231207,183800,198973240,1228,1228,1228,1228,0
20231207,183700,198973240,1228,1228,1228,1228,0
20231207,183600,198973240,1228,1228,1228,1228,0
20231207,183500,198973240,1228,1228,1228,1228,0
20231207,183400,198973240,1228,1228,1228,1228,0
20231207,183300,198973240,1228,1228,1228,1228,0
20231207,183200,198973240,1228,1228,1228,1228,0
20231207,183100,198973240,1228,1228,1228,1228,0
20231207,183000,198973240,1228,1228,1228,1228,0
20231207,182900,198973240,1228,1228,1228,1228,0
20231207,182800,198973240,1228,1228,1228,1228,0
20231207,182700,198973240,1228,1228,1228,1228,0
20231207,182600,198973240,1228,1228,1228,1228,0
20231207,182500,198973240,1228,1228,1228,1228,0
20231207,182400,198973240,1228,1228,1228,1228,0
20231207,182300,198973240,1228,1228,1228,1228,0
20231207,182200,198973240,1228,1228,1228,1228,0
20231207,182100,198973240,1228,1228,1228,1228,0
20231207,182000,198973240,1228,1228,1228,1228,0
20231207,181900,198973240,1228,1228,1228,1228,0
20231207,181800,198973240,1228,1228,1228,1228,1696
20231207,181700,198973240,1228,1228,1228,1228,0
20231207,181600,198973240,1228,1228,1228,1228,0
20231207,181500,198973240,1228,1228,1228,1228,0
20231207,181400,198973240,1228,1228,1228,1228,0
20231207,181300,198973240,1228,1228,1228,1228,0
20231207,181200,198973240,1228,1228,1228,1228,0
20231207,181100,198973240,1228,1228,1228,1228,0
20231207,181000,198973240,1228,1228,1228,1228,0
20231207,180900,198973240,1228,1228,1228,1228,0
20231207,180800,198973240,1228,1228,1228,1228,0
20231207,180700,198973240,1228,1228,1228,1228,0
20231207,180600,198973240,1228,1228,1228,1228,0
20231207,180500,198973240,1228,1228,1228,1228,0
20231207,180400,198973240,1228,1228,1228,1228,0
20231207,180300,198973240,1228,1228,1228,1228,0
20231207,180200,198973240,1228,1228,1228,1228,0
20231207,180100,198973240,1228,1228,1228,1228,0
20231207,180000,198973240,1228,1228,1228,1228,0
20231207,175900,198973240,1228,1228,1228,1228,0
20231207,175800,198973240,1228,1228,1228,1228,0
20231207,175700,198973240,1228,1228,1228,1228,0
20231207,175600,198973240,1228,1228,1228,1228,0
20231207,175500,198973240,1228,1228,1228,1228,0
20231207,175400,198973240,1228,1228,1228,1228,0
20231207,175300,198973240,1228,1228,1228,1228,0
20231207,175200,198973240,1228,1228,1228,1228,0
20231207,175100,198973240,1228,1228,1228,1228,0
20231207,175000,198973240,1228,1228,1228,1228,0
20231207,174900,198973240,1228,1228,1228,1228,0
20231207,174800,198973240,1228,1228,1228,1228,1696
20231207,174700,198973240,1228,1228,1228,1228,0
20231207,174600,198973240,1228,1228,1228,1228,0
20231207,174500,198973240,1228,1228,1228,1228,0
20231207,174400,198973240,1228,1228,1228,1228,0
20231207,174300,198973240,1228,1228,1228,1228,0
20231207,174200,198973240,1228,1228,1228,1228,0
20231207,174100,198973240,1228,1228,1228,1228,0
20231207,174000,198973240,1228,1228,1228,1228,0
20231207,173900,198973240,1228,1228,1228,1228,0
20231207,173800,198973240,1228,1228,1228,1228,0
20231207,173700,198973240,1228,1228,1228,1228,0
20231207,173600,198973240,1228,1228,1228,1228,0
20231207,173500,198973240,1228,1228,1228,1228,0
20231207,173400,198973240,1228,1228,1228,1228,0
20231207,173300,198973240,1228,1228,1228,1228,0
20231207,173200,198973240,1228,1228,1228,1228,0
20231207,173100,198973240,1228,1228,1228,1228,0
20231207,173000,198973240,1228,1228,1228,1228,0
20231207,172900,198973240,1228,1228,1228,1228,0
20231207,172800,198973240,1228,1228,1228,1228,0
20231207,172700,198973240,1228,1228,1228,1228,0
20231207,172600,198973240,1228,1228,1228,1228,0
20231207,172500,198973240,1228,1228,1228,1228,0
20231207,172400,198973240,1228,1228,1228,1228,0
20231207,172300,198973240,1228,1228,1228,1228,0
20231207,172200,198973240,1228,1228,1228,1228,0
20231207,172100,198973240,1228,1228,1228,1228,0
20231207,172000,198973240,1228,1228,1228,1228,0
20231207,171900,198973240,1228,1228,1228,1228,0
20231207,171800,198973240,1228,1228,1228,1228,1696
20231207,171700,198973240,1228,1228,1228,1228,0
20231207,171600,198973240,1228,1228,1228,1228,0
20231207,171500,198973240,1228,1228,1228,1228,0
20231207,171400,198973240,1228,1228,1228,1228,0
20231207,171300,198973240,1228,1228,1228,1228,0
20231207,171200,198973240,1228,1228,1228,1228,0
20231207,171100,198973240,1228,1228,1228,1228,0
20231207,171000,198973240,1228,1228,1228,1228,0
20231207,170900,198973240,1228,1228,1228,1228,0
20231207,170800,198973240,1228,1228,1228,1228,0
20231207,170700,198973240,1228,1228,1228,1228,0
20231207,170600,198973240,1228,1228,1228,1228,0
20231207,170500,198973240,1228,1228,1228,1228,0
20231207,170400,198973240,1228,1228,1228,1228,0
20231207,170300,198973240,1228,1228,1228,1228,0
20231207,170200,198973240,1228,1228,1228,1228,0
20231207,170100,198973240,1228,1228,1228,1228,0
20231207,170000,198973240,1228,1228,1228,1228,0
20231207,165900,198973240,1228,1228,1228,1228,0
20231207,165800,198973240,1228,1228,1228,1228,0
20231207,165700,198973240,1228,1228,1228,1228,0
20231207,165600,198973240,1228,1228,1228,1228,0
20231207,165500,198973240,1228,1228,1228,1228,0
20231207,165400,198973240,1228,1228,1228,1228,0
20231207,165300,198973240,1228,1228,1228,1228,0
20231207,165200,198973240,1228,1228,1228,1228,0
20231207,165100,198973240,1228,1228,1228,1228,0
20231207,165000,198973240,1228,1228,1228,1228,0
20231207,164900,198973240,1228,1228,1228,1228,0
20231207,164800,198973240,1228,1228,1228,1228,1696
20231207,164700,198973240,1228,1228,1228,1228,0
20231207,164600,198973240,1228,1228,1228,1228,0
20231207,164500,198973240,1228,1228,1228,1228,0
20231207,164400,198973240,1228,1228,1228,1228,0
20231207,164300,198973240,1228,1228,1228,1228,0
20231207,164200,198973240,1228,1228,1228,1228,0
20231207,164100,198973240,1228,1228,1228,1228,0
20231207,164000,198973240,1228,1228,1228,1228,0
20231207,163900,198973240,1228,1228,1228,1228,0
20231207,163800,198973240,1228,1228,1228,1228,0
20231207,163700,198973240,1228,1228,1228,1228,0
20231207,163600,198973240,1228,1228,1228,1228,0
20231207,163500,198973240,1228,1228,1228,1228,0
20231207,163400,198973240,1228,1228,1228,1228,0
20231207,163300,198973240,1228,1228,1228,1228,0
20231207,163200,198973240,1228,1228,1228,1228,0
20231207,163100,198973240,1228,1228,1228,1228,0
20231207,163000,198973240,1228,1228,1228,1228,0
20231207,162900,198973240,1228,1228,1228,1228,0
20231207,162800,198973240,1228,1228,1228,1228,0
20231207,162700,198973240,1228,1228,1228,1228,0
20231207,162600,198973240,1228,1228,1228,1228,0
20231207,162500,198973240,1228,1228,1228,1228,0
20231207,162400,198973240,1228,1228,1228,1228,0
20231207,162300,198973240,1228,1228,1228,1228,0
20231207,162200,198973240,1228,1228,1228,1228,0
20231207,162100,198973240,1228,1228,1228,1228,0
20231207,162000,198973240,1228,1228,1228,1228,0
20231207,161900,198973240,1228,1228,1228,1228,0
20231207,161800,198973240,1228,1228,1228,1228,1696
20231207,161700,198973240,1228,1228,1228,1228,0
20231207,161600,198973240,1228,1228,1228,1228,0
20231207,161500,198973240,1228,1228,1228,1228,0
20231207,161400,198973240,1228,1228,1228,1228,0
20231207,161300,198973240,1228,1228,1228,1228,0
20231207,161200,198973240,1228,1228,1228,1228,0
20231207,161100,198973240,1228,1228,1228,1228,0
20231207,161000,198973240,1228,1228,1228,1228,0
20231207,160900,198973240,1228,1228,1228,1228,0
20231207,160800,198973240,1228,1228,1228,1228,0
20231207,160700,198973240,1228,1228,1228,1228,0
20231207,160600,198973240,1228,1228,1228,1228,0
20231207,160500,198973240,1228,1228,1228,1228,0
20231207,160400,198973240,1228,1228,1228,1228,0
20231207,160300,198973240,1228,1228,1228,1228,0
20231207,160200,198973240,1228,1228,1228,1228,0
20231207,160100,198973240,1228,1228,1228,1228,0
20231207,160000,198973240,1228,1228,1228,1228,0
20231207,155900,198973240,1228,1228,1228,1228,0
20231207,155800,198973240,1228,1228,1228,1228,0
20231207,155700,198973240,1228,1228,1228,1228,0
20231207,155600,198973240,1228,1228,1228,1228,0
20231207,155500,198973240,1228,1228,1228,1228,0
20231207,155400,198973240,1228,1228,1228,1228,0
20231207,155300,198973240,1228,1228,1228,1228,0
20231207,155200,198973240,1228,1228,1228,1228,0
20231207,155100,198973240,1228,1228,1228,1228,0
20231207,155000,198973240,1228,1228,1228,1228,0
20231207,154900,198973240,1228,1228,1228,1228,0
20231207,154800,198973240,1228,1228,1228,1228,1696
20231207,154700,198973240,1228,1228,1228,1228,0
20231207,154600,198973240,1228,1228,1228,1228,0
20231207,154500,198973240,1228,1228,1228,1228,0
20231207,154400,198973240,1228,1228,1228,1228,0
20231207,154300,198973240,1228,1228,1228,1228,0
20231207,154200,198973240,1228,1228,1228,1228,0
20231207,154100,198973240,1228,1228,1228,1228,0
20231207,154000,198973240,1228,1228,1228,1228,0
20231207,153900,198973240,1228,1228,1228,1228,0
20231207,153800,198973240,1228,1228,1228,1228,0
20231207,153700,198973240,1228,1228,1228,1228,0
20231207,153600,198973240,1228,1228,1228,1228,0
20231207,153500,198973240,1228,1228,1228,1228,0
20231207,153400,198973240,1228,1228,1228,1228,0
20231207,153300,198973240,1228,1228,1228,1228,0
20231207,153200,198973240,1228,1228,1228,1228,0
20231207,153100,198973240,1228,1228,1228,1228,0
20231207,153000,198973240,1228,1228,1228,1228,1696
20231207,152900,196890552,1235,1235,1235,1235,0
20231207,152800,196890552,1235,1235,1235,1235,0
20231207,152700,196890552,1235,1235,1235,1235,0
20231207,152600,196890552,1235,1235,1235,1235,0
20231207,152500,196890552,1235,1235,1235,1235,0
20231207,152400,196890552,1235,1235,1235,1235,0
20231207,152300,196890552,1235,1235,1235,1235,0
20231207,152200,196890552,1235,1235,1235,1235,0
20231207,152100,196890552,1235,1235,1235,1235,0
20231207,152000,196890552,1235,1235,1235,1235,0
20231207,151900,196890552,1235,1228,1235,1228,130
20231207,151800,196730842,1230,1230,1230,1230,822
20231207,151700,195719782,1230,1230,1230,1230,0
20231207,151600,195719782,1230,1230,1230,1230,0
20231207,151500,195719782,1230,1230,1230,1230,192
20231207,151400,195483622,1235,1235,1235,1235,0
20231207,151300,195483622,1235,1235,1235,1235,0
20231207,151200,195483622,1235,1235,1235,1227,93
20231207,151100,195369487,1227,1227,1227,1227,0
20231207,151000,195369487,1227,1233,1233,1227,10012
20231207,150900,183060416,1234,1234,1234,1234,0
20231207,150800,183060416,1234,1234,1234,1234,0
20231207,150700,183060416,1234,1234,1234,1234,10
20231207,150600,183048076,1236,1236,1236,1236,0
20231207,150500,183048076,1236,1236,1236,1236,595
20231207,150400,182312656,1233,1235,1235,1233,207
20231207,150300,182057401,1236,1236,1236,1236,553
20231207,150200,181373893,1236,1236,1236,1236,0
20231207,150100,181373893,1236,1236,1236,1236,0
20231207,150000,181373893,1236,1236,1236,1236,0
20231207,145900,181373893,1236,1236,1236,1236,0
20231207,145800,181373893,1236,1236,1236,1236,0
20231207,145700,181373893,1236,1234,1236,1234,1096
20231207,145600,180019525,1233,1233,1233,1233,22
20231207,145500,179992399,1231,1232,1232,1231,1402
20231207,145400,178266267,1232,1234,1234,1232,752
20231207,145300,177339539,1235,1235,1235,1235,43
20231207,145200,177286434,1235,1235,1235,1235,10
20231207,145100,177274084,1235,1233,1235,1233,245
20231207,145000,176971909,1235,1235,1235,1235,1000
20231207,144900,175736909,1236,1235,1236,1235,24
20231207,144800,175707268,1229,1229,1229,1229,0
20231207,144700,175707268,1229,1229,1229,1229,0
20231207,144600,175707268,1229,1229,1229,1229,0
20231207,144500,175707268,1229,1229,1229,1229,5
20231207,144400,175701123,1229,1229,1229,1229,0
20231207,144300,175701123,1229,1229,1229,1229,0
20231207,144200,175701123,1229,1229,1229,1229,0
20231207,144100,175701123,1229,1229,1229,1229,0
20231207,144000,175701123,1229,1229,1229,1229,0
20231207,143900,175701123,1229,1229,1229,1229,0
20231207,143800,175701123,1229,1235,1235,1229,542
20231207,143700,175034242,1236,1236,1236,1236,43
20231207,143600,174981094,1236,1236,1238,1236,3237
20231207,143500,170979962,1236,1236,1236,1236,0
20231207,143400,170979962,1236,1236,1236,1236,0
20231207,143300,170979962,1236,1236,1236,1236,2
20231207,143200,170977490,1237,1237,1237,1237,23
20231207,143100,170949039,1238,1238,1238,1238,0
20231207,143000,170949039,1238,1238,1238,1238,0
20231207,142900,170949039,1238,1238,1238,1238,1
20231207,142800,170947801,1238,1238,1238,1238,0
20231207,142700,170947801,1238,1237,1238,1237,16
20231207,142600,170927996,1237,1237,1237,1237,43
20231207,142500,170874805,1236,1238,1238,1236,31
20231207,142400,170836487,1236,1236,1236,1236,82
20231207,142300,170735135,1236,1236,1236,1236,2000
20231207,142200,168263135,1238,1238,1238,1238,0
20231207,142100,168263135,1238,1238,1238,1238,0
20231207,142000,168263135,1238,1238,1238,1238,0
20231207,141900,168263135,1238,1238,1238,1238,0
20231207,141800,168263135,1238,1238,1238,1238,16
20231207,141700,168243327,1238,1238,1238,1238,1597
20231207,141600,166266241,1238,1238,1238,1238,23
20231207,141500,166237767,1239,1239,1239,1239,44
20231207,141400,166183251,1239,1239,1239,1239,0
20231207,141300,166183251,1239,1239,1239,1239,0
20231207,141200,166183251,1239,1239,1239,1239,44
20231207,141100,166128735,1239,1239,1239,1239,23
20231207,141000,166100238,1238,1238,1238,1238,0
20231207,140900,166100238,1238,1238,1238,1238,2342
20231207,140800,163200842,1237,1237,1238,1237,549
20231207,140700,162521710,1237,1237,1237,1237,0
20231207,140600,162521710,1237,1237,1237,1237,0
20231207,140500,162521710,1237,1237,1237,1237,50
20231207,140400,162459860,1238,1238,1238,1238,0
20231207,140300,162459860,1238,1238,1238,1238,44
20231207,140200,162405388,1238,1238,1238,1238,0
20231207,140100,162405388,1238,1238,1238,1238,0
20231207,140000,162405388,1238,1238,1238,1238,45
20231207,135900,162349678,1241,1241,1241,1241,0
20231207,135800,162349678,1241,1241,1241,1241,0
20231207,135700,162349678,1241,1241,1241,1241,955
20231207,135600,161164523,1241,1241,1241,1241,603
20231207,135500,160416200,1234,1234,1234,1234,0
20231207,135400,160416200,1234,1234,1234,1234,0
20231207,135300,160416200,1234,1234,1234,1234,0
20231207,135200,160416200,1234,1234,1234,1234,0
20231207,135100,160416200,1234,1234,1234,1234,0
20231207,135000,160416200,1234,1234,1234,1234,0
20231207,134900,160416200,1234,1234,1234,1234,0
20231207,134800,160416200,1234,1234,1234,1234,30
20231207,134700,160379180,1233,1233,1233,1233,0
20231207,134600,160379180,1233,1239,1239,1233,317
20231207,134500,159987014,1239,1239,1239,1239,402
20231207,134400,159488936,1239,1239,1239,1239,0
20231207,134300,159488936,1239,1239,1239,1239,200
20231207,134200,159241136,1239,1239,1239,1239,0
20231207,134100,159241136,1239,1240,1240,1239,300
20231207,134000,158869316,1241,1241,1241,1241,0
20231207,133900,158869316,1241,1241,1241,1241,1
20231207,133800,158868075,1241,1241,1241,1241,46
20231207,133700,158810989,1241,1241,1241,1241,0
20231207,133600,158810989,1241,1241,1241,1241,0
20231207,133500,158810989,1241,1241,1241,1241,1
20231207,133400,158809748,1241,1241,1241,1241,17
20231207,133300,158788651,1241,1241,1241,1241,0
20231207,133200,158788651,1241,1241,1241,1241,148
20231207,133100,158604983,1241,1241,1241,1241,49
20231207,133000,158544174,1241,1241,1241,1241,51
20231207,132900,158480883,1241,1241,1241,1239,10203
20231207,132800,145838908,1240,1239,1241,1239,2230
20231207,132700,143074463,1239,1239,1239,1239,805
20231207,132600,142077068,1240,1240,1240,1240,0
20231207,132500,142077068,1240,1240,1240,1240,0
20231207,132400,142077068,1240,1240,1240,1240,500
20231207,132300,141457068,1240,1240,1240,1240,44
20231207,132200,141402508,1240,1240,1240,1240,0
20231207,132100,141402508,1240,1240,1240,1240,0
20231207,132000,141402508,1240,1240,1240,1240,0
20231207,131900,141402508,1240,1240,1240,1240,0
20231207,131800,141402508,1240,1240,1240,1240,169
20231207,131700,141192948,1240,1238,1240,1238,4531
20231207,131600,135577466,1239,1239,1239,1239,100
20231207,131500,135453566,1239,1239,1239,1239,12
20231207,131400,135438698,1238,1238,1238,1238,12
20231207,131300,135423842,1238,1238,1238,1238,0
20231207,131200,135423842,1238,1238,1238,1238,8
20231207,131100,135413938,1238,1238,1238,1238,0
20231207,131000,135413938,1238,1238,1238,1238,0
20231207,130900,135413938,1238,1237,1238,1237,2
20231207,130800,135411463,1237,1236,1237,1236,55
20231207,130700,135343461,1236,1234,1236,1227,12774
20231207,130600,119563007,1235,1235,1235,1235,149
20231207,130500,119378992,1235,1235,1235,1235,0
20231207,130400,119378992,1235,1236,1236,1235,41
20231207,130300,119328317,1236,1236,1236,1236,40
20231207,130200,119278877,1236,1236,1236,1236,260
20231207,130100,118957517,1236,1236,1236,1236,0
20231207,130000,118957517,1236,1236,1236,1236,7
20231207,125900,118948865,1236,1236,1236,1236,0
20231207,125800,118948865,1236,1236,1236,1236,0
20231207,125700,118948865,1236,1236,1236,1236,0
20231207,125600,118948865,1236,1236,1236,1236,33
20231207,125500,118908077,1236,1237,1237,1236,31
20231207,125400,118869752,1236,1236,1236,1236,0
20231207,125300,118869752,1236,1236,1236,1236,0
20231207,125200,118869752,1236,1236,1236,1236,0
20231207,125100,118869752,1236,1236,1236,1236,566
20231207,125000,118170176,1235,1233,1235,1233,1437
20231207,124900,116396607,1232,1231,1232,1231,537
20231207,124800,115735209,1231,1231,1231,1231,0
20231207,124700,115735209,1231,1228,1231,1228,4124
20231207,124600,110664804,1228,1228,1228,1228,10
20231207,124500,110652524,1228,1228,1228,1228,0
20231207,124400,110652524,1228,1228,1228,1228,41
20231207,124300,110602176,1228,1228,1228,1228,41
20231207,124200,110551828,1227,1228,1228,1227,126
20231207,124100,110397185,1228,1228,1228,1228,577
20231207,124000,109688629,1228,1228,1228,1228,0
20231207,123900,109688629,1228,1228,1228,1228,41
20231207,123800,109638281,1228,1228,1228,1228,0
20231207,123700,109638281,1228,1228,1228,1228,115
20231207,123600,109497061,1228,1228,1228,1228,41
20231207,123500,109446713,1227,1227,1227,1227,0
20231207,123400,109446713,1227,1227,1227,1227,0
20231207,123300,109446713,1227,1227,1227,1227,17
20231207,123200,109425854,1227,1227,1227,1227,0
20231207,123100,109425854,1227,1227,1227,1227,0
20231207,123000,109425854,1227,1227,1227,1227,47
20231207,122900,109368185,1227,1227,1227,1227,183
20231207,122800,109143644,1226,1226,1226,1226,0
20231207,122700,109143644,1226,1226,1226,1226,0
20231207,122600,109143644,1226,1226,1226,1226,218
20231207,122500,108876376,1226,1226,1226,1226,366
20231207,122400,108427660,1226,1226,1226,1226,9
20231207,122300,108416626,1226,1226,1226,1226,1
20231207,122200,108415400,1226,1226,1226,1226,20
20231207,122100,108390880,1226,1226,1226,1226,0
20231207,122000,108390880,1226,1226,1226,1226,0
20231207,121900,108390880,1226,1226,1226,1226,0
20231207,121800,108390880,1226,1226,1226,1226,0
20231207,121700,108390880,1226,1226,1226,1226,0
20231207,121600,108390880,1226,1226,1226,1226,0
20231207,121500,108390880,1226,1226,1226,1226,0
20231207,121400,108390880,1226,1226,1226,1226,200
20231207,121300,108145680,1226,1225,1226,1225,285
20231207,121200,107796428,1226,1226,1226,1226,0
20231207,121100,107796428,1226,1226,1226,1226,0
20231207,121000,107796428,1226,1226,1226,1226,1
20231207,120900,107795202,1226,1223,1226,1223,5316
20231207,120800,101293724,1223,1223,1223,1223,3
20231207,120700,101290055,1223,1223,1223,1223,1650
20231207,120600,99272105,1223,1223,1223,1223,0
20231207,120500,99272105,1223,1223,1223,1223,1
20231207,120400,99270882,1218,1218,1218,1218,0
20231207,120300,99270882,1218,1218,1218,1218,0
20231207,120200,99270882,1218,1219,1219,1218,3000
20231207,120100,95615826,1223,1223,1223,1223,0
20231207,120000,95615826,1223,1223,1223,1223,0
20231207,115900,95615826,1223,1223,1223,1223,0
20231207,115800,95615826,1223,1223,1223,1223,0
20231207,115700,95615826,1223,1223,1223,1223,0
20231207,115600,95615826,1223,1223,1223,1223,0
20231207,115500,95615826,1223,1223,1223,1223,0
20231207,115400,95615826,1223,1223,1223,1223,0
20231207,115300,95615826,1223,1223,1223,1223,0
20231207,115200,95615826,1223,1223,1223,1223,200
20231207,115100,95371226,1223,1223,1223,1223,0
20231207,115000,95371226,1223,1223,1223,1223,0
20231207,114900,95371226,1223,1223,1223,1223,0
20231207,114800,95371226,1223,1223,1223,1223,0
20231207,114700,95371226,1223,1223,1223,1223,0
20231207,114600,95371226,1223,1223,1223,1223,0
20231207,114500,95371226,1223,1223,1223,1223,0
20231207,114400,95371226,1223,1223,1223,1223,0
20231207,114300,95371226,1223,1223,1223,1223,0
20231207,114200,95371226,1223,1223,1223,1223,0
20231207,114100,95371226,1223,1223,1223,1223,0
20231207,114000,95371226,1223,1223,1223,1223,0
20231207,113900,95371226,1223,1220,1223,1220,8000
20231207,113800,85591453,1218,1218,1218,1218,0
20231207,113700,85591453,1218,1218,1218,1218,21
20231207,113600,85565875,1218,1219,1219,1218,413
20231207,113500,85062818,1220,1220,1220,1220,0
20231207,113400,85062818,1220,1220,1220,1220,0
20231207,113300,85062818,1220,1220,1220,1220,100
20231207,113200,84940818,1220,1220,1220,1220,1
20231207,113100,84939598,1219,1218,1219,1218,2067
20231207,113000,82421948,1218,1219,1219,1218,54
20231207,112900,82356154,1219,1219,1219,1219,0
20231207,112800,82356154,1219,1219,1219,1219,1
20231207,112700,82354935,1218,1218,1218,1218,0
20231207,112600,82354935,1218,1218,1218,1218,23
20231207,112500,82326921,1219,1219,1219,1219,0
20231207,112400,82326921,1219,1219,1219,1219,1
20231207,112300,82325702,1218,1219,1219,1218,70
20231207,112200,82240395,1219,1219,1219,1219,0
20231207,112100,82240395,1219,1219,1219,1219,0
20231207,112000,82240395,1219,1219,1219,1219,48
20231207,111900,82181883,1219,1219,1219,1219,0
20231207,111800,82181883,1219,1219,1219,1219,0
20231207,111700,82181883,1219,1219,1219,1219,1
20231207,111600,82180664,1218,1218,1218,1218,23
20231207,111500,82152650,1218,1218,1218,1218,0
20231207,111400,82152650,1218,1218,1218,1218,0
20231207,111300,82152650,1218,1218,1218,1218,23
20231207,111200,82124636,1219,1219,1219,1219,0
20231207,111100,82124636,1219,1218,1219,1218,4
20231207,111000,82119763,1218,1218,1218,1218,0
20231207,110900,82119763,1218,1218,1218,1218,0
20231207,110800,82119763,1218,1218,1218,1218,0
20231207,110700,82119763,1218,1218,1218,1218,0
20231207,110600,82119763,1218,1218,1218,1218,20
20231207,110500,82095403,1220,1220,1220,1220,0
20231207,110400,82095403,1220,1220,1220,1220,0
20231207,110300,82095403,1220,1220,1220,1220,0
20231207,110200,82095403,1220,1220,1220,1220,1
20231207,110100,82094183,1219,1219,1219,1219,22
20231207,110000,82067365,1219,1219,1219,1219,0
20231207,105900,82067365,1219,1219,1219,1219,0
20231207,105800,82067365,1219,1219,1219,1219,10
20231207,105700,82055175,1219,1219,1219,1219,10
20231207,105600,82042985,1219,1219,1219,1219,0
20231207,105500,82042985,1219,1219,1219,1219,0
20231207,105400,82042985,1219,1219,1219,1219,5
20231207,105300,82036890,1219,1219,1219,1219,0
20231207,105200,82036890,1219,1219,1219,1219,0
20231207,105100,82036890,1219,1219,1219,1219,0
20231207,105000,82036890,1219,1219,1219,1219,0
20231207,104900,82036890,1219,1219,1219,1219,0
20231207,104800,82036890,1219,1219,1219,1219,0
20231207,104700,82036890,1219,1218,1219,1218,500
20231207,104600,81427614,1218,1218,1218,1218,63
20231207,104500,81350880,1218,1218,1218,1218,63
20231207,104400,81274146,1218,1218,1218,1218,23
20231207,104300,81246132,1216,1217,1217,1216,3142
20231207,104200,77425318,1216,1216,1216,1216,0
20231207,104100,77425318,1216,1216,1216,1216,0
20231207,104000,77425318,1216,1216,1216,1216,2
20231207,103900,77422886,1216,1216,1216,1216,1
20231207,103800,77421670,1217,1217,1217,1217,0
20231207,103700,77421670,1217,1217,1217,1217,23
20231207,103600,77393679,1216,1216,1216,1216,0
20231207,103500,77393679,1216,1216,1216,1216,0
20231207,103400,77393679,1216,1216,1216,1216,0
20231207,103300,77393679,1216,1216,1216,1216,0
20231207,103200,77393679,1216,1216,1216,1216,108
20231207,103100,77262351,1216,1216,1216,1216,5278
20231207,103000,70844303,1216,1216,1216,1216,0
20231207,102900,70844303,1216,1216,1216,1216,0
20231207,102800,70844303,1216,1216,1216,1216,0
20231207,102700,70844303,1216,1216,1216,1216,0
20231207,102600,70844303,1216,1216,1216,1216,0
20231207,102500,70844303,1216,1216,1216,1216,1
20231207,102400,70843087,1216,1217,1217,1216,24
20231207,102300,70813902,1220,1220,1220,1220,0
20231207,102200,70813902,1220,1220,1220,1220,0
20231207,102100,70813902,1220,1220,1220,1220,0
20231207,102000,70813902,1220,1220,1220,1220,0
20231207,101900,70813902,1220,1220,1220,1220,2
20231207,101800,70811462,1222,1222,1222,1222,0
20231207,101700,70811462,1222,1222,1222,1222,0
20231207,101600,70811462,1222,1222,1222,1222,0
20231207,101500,70811462,1222,1222,1222,1222,0
20231207,101400,70811462,1222,1222,1222,1222,0
20231207,101300,70811462,1222,1222,1222,1222,1
20231207,101200,70810240,1215,1215,1215,1215,2
20231207,101100,70807810,1223,1223,1223,1223,0
20231207,101000,70807810,1223,1223,1223,1223,0
20231207,100900,70807810,1223,1223,1223,1223,0
20231207,100800,70807810,1223,1223,1223,1223,0
20231207,100700,70807810,1223,1223,1223,1223,0
20231207,100600,70807810,1223,1223,1223,1223,0
20231207,100500,70807810,1223,1223,1223,1223,1
20231207,100400,70806587,1223,1223,1223,1223,0
20231207,100300,70806587,1223,1223,1223,1223,1
20231207,100200,70805364,1223,1223,1223,1223,15
20231207,100100,70787019,1223,1223,1223,1223,1
20231207,100000,70785796,1213,1213,1213,1213,0
20231207,095900,70785796,1213,1220,1220,1213,500
20231207,095800,70179156,1225,1225,1225,1225,120
20231207,095700,70032156,1225,1225,1225,1225,0
20231207,095600,70032156,1225,1225,1225,1225,0
20231207,095500,70032156,1225,1225,1225,1225,0
20231207,095400,70032156,1225,1226,1226,1225,15
20231207,095300,70013779,1227,1227,1227,1227,100
20231207,095200,69891079,1227,1226,1227,1226,6
20231207,095100,69883718,1228,1228,1228,1228,0
20231207,095000,69883718,1228,1228,1228,1228,0
20231207,094900,69883718,1228,1228,1228,1228,0
20231207,094800,69883718,1228,1228,1228,1228,0
20231207,094700,69883718,1228,1228,1228,1228,0
20231207,094600,69883718,1228,1221,1228,1221,551
20231207,094500,69207555,1228,1228,1228,1228,0
20231207,094400,69207555,1228,1221,1228,1220,402
20231207,094300,68717041,1210,1210,1210,1210,0
20231207,094200,68717041,1210,1228,1229,1210,4123
20231207,094100,63684604,1228,1227,1228,1227,19
20231207,094000,63661290,1227,1222,1228,1219,4655
20231207,093900,57960617,1222,1222,1222,1222,809
20231207,093800,56972019,1221,1217,1221,1216,3354
20231207,093700,52886309,1217,1216,1217,1216,7241
20231207,093600,44081157,1210,1210,1210,1210,49
20231207,093500,44021867,1216,1216,1216,1216,0
20231207,093400,44021867,1216,1216,1216,1216,3
20231207,093300,44018219,1216,1214,1216,1214,2154
20231207,093200,41401338,1214,1210,1214,1210,928
20231207,093100,40278381,1210,1210,1210,1210,242
20231207,093000,39985561,1210,1211,1214,1210,1730
20231207,092900,37887615,1211,1211,1211,1211,195
20231207,092800,37651470,1210,1209,1210,1209,2282
20231207,092700,34890445,1209,1209,1209,1209,103
20231207,092600,34765918,1209,1207,1209,1207,103
20231207,092500,34641593,1207,1207,1207,1207,82
20231207,092400,34542619,1207,1207,1208,1207,3595
20231207,092300,30203260,1207,1207,1207,1207,0
20231207,092200,30203260,1207,1207,1207,1207,10
20231207,092100,30191190,1208,1208,1208,1208,0
20231207,092000,30191190,1208,1208,1208,1208,0
20231207,091900,30191190,1208,1208,1208,1208,2
20231207,091800,30188774,1201,1201,1201,1201,0
20231207,091700,30188774,1201,1201,1201,1201,0
20231207,091600,30188774,1201,1201,1201,1201,50
20231207,091500,30128724,1201,1201,1201,1201,0
20231207,091400,30128724,1201,1201,1201,1201,0
20231207,091300,30128724,1201,1201,1201,1201,0
20231207,091200,30128724,1201,1201,1201,1201,0
20231207,091100,30128724,1201,1201,1201,1201,300
20231207,091000,29768424,1201,1201,1201,1201,0
20231207,090900,29768424,1201,1201,1201,1201,348
20231207,090800,29350476,1208,1208,1208,1208,0
20231207,090700,29350476,1208,1208,1208,1208,0
20231207,090600,29350476,1208,1208,1208,1208,0
20231207,090500,29350476,1208,1208,1208,1208,0
20231207,090400,29350476,1208,1207,1208,1200,21232
20231207,090300,3712074,1207,1207,1207,1207,0
20231207,090200,3712074,1207,1207,1207,1207,0
20231207,090100,3712074,1207,1207,1207,1207,1
20231207,090000,3710867,1206,1206,1207,1206,3077