KissMeData/084010/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,195100,182002570,13130,13130,13130,13130,115
20231204,195000,182002570,13130,13130,13130,13130,0
20231204,194900,182002570,13130,13130,13130,13130,0
20231204,194800,182002570,13130,13130,13130,13130,0
20231204,194700,182002570,13130,13130,13130,13130,0
20231204,194600,182002570,13130,13130,13130,13130,0
20231204,194500,182002570,13130,13130,13130,13130,0
20231204,194400,182002570,13130,13130,13130,13130,0
20231204,194300,182002570,13130,13130,13130,13130,0
20231204,194200,182002570,13130,13130,13130,13130,0
20231204,194100,182002570,13130,13130,13130,13130,0
20231204,194000,182002570,13130,13130,13130,13130,0
20231204,193900,182002570,13130,13130,13130,13130,0
20231204,193800,182002570,13130,13130,13130,13130,0
20231204,193700,182002570,13130,13130,13130,13130,0
20231204,193600,182002570,13130,13130,13130,13130,0
20231204,193500,182002570,13130,13130,13130,13130,0
20231204,193400,182002570,13130,13130,13130,13130,0
20231204,193300,182002570,13130,13130,13130,13130,0
20231204,193200,182002570,13130,13130,13130,13130,0
20231204,193100,182002570,13130,13130,13130,13130,0
20231204,193000,182002570,13130,13130,13130,13130,0
20231204,192900,182002570,13130,13130,13130,13130,0
20231204,192800,182002570,13130,13130,13130,13130,0
20231204,192700,182002570,13130,13130,13130,13130,0
20231204,192600,182002570,13130,13130,13130,13130,0
20231204,192500,182002570,13130,13130,13130,13130,0
20231204,192400,182002570,13130,13130,13130,13130,0
20231204,192300,182002570,13130,13130,13130,13130,0
20231204,192200,182002570,13130,13130,13130,13130,0
20231204,192100,182002570,13130,13130,13130,13130,115
20231204,192000,182002570,13130,13130,13130,13130,0
20231204,191900,182002570,13130,13130,13130,13130,0
20231204,191800,182002570,13130,13130,13130,13130,0
20231204,191700,182002570,13130,13130,13130,13130,0
20231204,191600,182002570,13130,13130,13130,13130,0
20231204,191500,182002570,13130,13130,13130,13130,0
20231204,191400,182002570,13130,13130,13130,13130,0
20231204,191300,182002570,13130,13130,13130,13130,0
20231204,191200,182002570,13130,13130,13130,13130,0
20231204,191100,182002570,13130,13130,13130,13130,0
20231204,191000,182002570,13130,13130,13130,13130,0
20231204,190900,182002570,13130,13130,13130,13130,0
20231204,190800,182002570,13130,13130,13130,13130,0
20231204,190700,182002570,13130,13130,13130,13130,0
20231204,190600,182002570,13130,13130,13130,13130,0
20231204,190500,182002570,13130,13130,13130,13130,0
20231204,190400,182002570,13130,13130,13130,13130,0
20231204,190300,182002570,13130,13130,13130,13130,0
20231204,190200,182002570,13130,13130,13130,13130,0
20231204,190100,182002570,13130,13130,13130,13130,0
20231204,190000,182002570,13130,13130,13130,13130,0
20231204,185900,182002570,13130,13130,13130,13130,0
20231204,185800,182002570,13130,13130,13130,13130,0
20231204,185700,182002570,13130,13130,13130,13130,0
20231204,185600,182002570,13130,13130,13130,13130,0
20231204,185500,182002570,13130,13130,13130,13130,0
20231204,185400,182002570,13130,13130,13130,13130,0
20231204,185300,182002570,13130,13130,13130,13130,0
20231204,185200,182002570,13130,13130,13130,13130,0
20231204,185100,182002570,13130,13130,13130,13130,115
20231204,185000,182002570,13130,13130,13130,13130,0
20231204,184900,182002570,13130,13130,13130,13130,0
20231204,184800,182002570,13130,13130,13130,13130,0
20231204,184700,182002570,13130,13130,13130,13130,0
20231204,184600,182002570,13130,13130,13130,13130,0
20231204,184500,182002570,13130,13130,13130,13130,0
20231204,184400,182002570,13130,13130,13130,13130,0
20231204,184300,182002570,13130,13130,13130,13130,0
20231204,184200,182002570,13130,13130,13130,13130,0
20231204,184100,182002570,13130,13130,13130,13130,0
20231204,184000,182002570,13130,13130,13130,13130,0
20231204,183900,182002570,13130,13130,13130,13130,0
20231204,183800,182002570,13130,13130,13130,13130,0
20231204,183700,182002570,13130,13130,13130,13130,0
20231204,183600,182002570,13130,13130,13130,13130,0
20231204,183500,182002570,13130,13130,13130,13130,0
20231204,183400,182002570,13130,13130,13130,13130,0
20231204,183300,182002570,13130,13130,13130,13130,0
20231204,183200,182002570,13130,13130,13130,13130,0
20231204,183100,182002570,13130,13130,13130,13130,0
20231204,183000,182002570,13130,13130,13130,13130,0
20231204,182900,182002570,13130,13130,13130,13130,0
20231204,182800,182002570,13130,13130,13130,13130,0
20231204,182700,182002570,13130,13130,13130,13130,0
20231204,182600,182002570,13130,13130,13130,13130,0
20231204,182500,182002570,13130,13130,13130,13130,0
20231204,182400,182002570,13130,13130,13130,13130,0
20231204,182300,182002570,13130,13130,13130,13130,0
20231204,182200,182002570,13130,13130,13130,13130,0
20231204,182100,182002570,13130,13130,13130,13130,115
20231204,182000,182002570,13130,13130,13130,13130,0
20231204,181900,182002570,13130,13130,13130,13130,0
20231204,181800,182002570,13130,13130,13130,13130,0
20231204,181700,182002570,13130,13130,13130,13130,0
20231204,181600,182002570,13130,13130,13130,13130,0
20231204,181500,182002570,13130,13130,13130,13130,0
20231204,181400,182002570,13130,13130,13130,13130,0
20231204,181300,182002570,13130,13130,13130,13130,0
20231204,181200,182002570,13130,13130,13130,13130,0
20231204,181100,182002570,13130,13130,13130,13130,0
20231204,181000,182002570,13130,13130,13130,13130,0
20231204,180900,182002570,13130,13130,13130,13130,0
20231204,180800,182002570,13130,13130,13130,13130,0
20231204,180700,182002570,13130,13130,13130,13130,0
20231204,180600,182002570,13130,13130,13130,13130,0
20231204,180500,182002570,13130,13130,13130,13130,0
20231204,180400,182002570,13130,13130,13130,13130,0
20231204,180300,182002570,13130,13130,13130,13130,0
20231204,180200,182002570,13130,13130,13130,13130,0
20231204,180100,182002570,13130,13130,13130,13130,0
20231204,180000,182002570,13130,13130,13130,13130,0
20231204,175900,182002570,13130,13130,13130,13130,0
20231204,175800,182002570,13130,13130,13130,13130,0
20231204,175700,182002570,13130,13130,13130,13130,0
20231204,175600,182002570,13130,13130,13130,13130,0
20231204,175500,182002570,13130,13130,13130,13130,0
20231204,175400,182002570,13130,13130,13130,13130,0
20231204,175300,182002570,13130,13130,13130,13130,0
20231204,175200,182002570,13130,13130,13130,13130,0
20231204,175100,182002570,13130,13130,13130,13130,115
20231204,175000,182002570,13130,13130,13130,13130,0
20231204,174900,182002570,13130,13130,13130,13130,0
20231204,174800,182002570,13130,13130,13130,13130,0
20231204,174700,182002570,13130,13130,13130,13130,0
20231204,174600,182002570,13130,13130,13130,13130,0
20231204,174500,182002570,13130,13130,13130,13130,0
20231204,174400,182002570,13130,13130,13130,13130,0
20231204,174300,182002570,13130,13130,13130,13130,0
20231204,174200,182002570,13130,13130,13130,13130,0
20231204,174100,182002570,13130,13130,13130,13130,0
20231204,174000,182002570,13130,13130,13130,13130,0
20231204,173900,182002570,13130,13130,13130,13130,0
20231204,173800,182002570,13130,13130,13130,13130,0
20231204,173700,182002570,13130,13130,13130,13130,0
20231204,173600,182002570,13130,13130,13130,13130,0
20231204,173500,182002570,13130,13130,13130,13130,0
20231204,173400,182002570,13130,13130,13130,13130,0
20231204,173300,182002570,13130,13130,13130,13130,0
20231204,173200,182002570,13130,13130,13130,13130,0
20231204,173100,182002570,13130,13130,13130,13130,0
20231204,173000,182002570,13130,13130,13130,13130,0
20231204,172900,182002570,13130,13130,13130,13130,0
20231204,172800,182002570,13130,13130,13130,13130,0
20231204,172700,182002570,13130,13130,13130,13130,0
20231204,172600,182002570,13130,13130,13130,13130,0
20231204,172500,182002570,13130,13130,13130,13130,0
20231204,172400,182002570,13130,13130,13130,13130,0
20231204,172300,182002570,13130,13130,13130,13130,0
20231204,172200,182002570,13130,13130,13130,13130,0
20231204,172100,182002570,13130,13130,13130,13130,115
20231204,172000,182002570,13130,13130,13130,13130,0
20231204,171900,182002570,13130,13130,13130,13130,0
20231204,171800,182002570,13130,13130,13130,13130,0
20231204,171700,182002570,13130,13130,13130,13130,0
20231204,171600,182002570,13130,13130,13130,13130,0
20231204,171500,182002570,13130,13130,13130,13130,0
20231204,171400,182002570,13130,13130,13130,13130,0
20231204,171300,182002570,13130,13130,13130,13130,0
20231204,171200,182002570,13130,13130,13130,13130,0
20231204,171100,182002570,13130,13130,13130,13130,0
20231204,171000,182002570,13130,13130,13130,13130,0
20231204,170900,182002570,13130,13130,13130,13130,0
20231204,170800,182002570,13130,13130,13130,13130,0
20231204,170700,182002570,13130,13130,13130,13130,0
20231204,170600,182002570,13130,13130,13130,13130,0
20231204,170500,182002570,13130,13130,13130,13130,0
20231204,170400,182002570,13130,13130,13130,13130,0
20231204,170300,182002570,13130,13130,13130,13130,0
20231204,170200,182002570,13130,13130,13130,13130,0
20231204,170100,182002570,13130,13130,13130,13130,0
20231204,170000,182002570,13130,13130,13130,13130,0
20231204,165900,182002570,13130,13130,13130,13130,0
20231204,165800,182002570,13130,13130,13130,13130,0
20231204,165700,182002570,13130,13130,13130,13130,0
20231204,165600,182002570,13130,13130,13130,13130,0
20231204,165500,182002570,13130,13130,13130,13130,0
20231204,165400,182002570,13130,13130,13130,13130,0
20231204,165300,182002570,13130,13130,13130,13130,0
20231204,165200,182002570,13130,13130,13130,13130,0
20231204,165100,182002570,13130,13130,13130,13130,115
20231204,165000,182002570,13130,13130,13130,13130,0
20231204,164900,182002570,13130,13130,13130,13130,0
20231204,164800,182002570,13130,13130,13130,13130,0
20231204,164700,182002570,13130,13130,13130,13130,0
20231204,164600,182002570,13130,13130,13130,13130,0
20231204,164500,182002570,13130,13130,13130,13130,0
20231204,164400,182002570,13130,13130,13130,13130,0
20231204,164300,182002570,13130,13130,13130,13130,0
20231204,164200,182002570,13130,13130,13130,13130,0
20231204,164100,182002570,13130,13130,13130,13130,0
20231204,164000,182002570,13130,13130,13130,13130,0
20231204,163900,182002570,13130,13130,13130,13130,0
20231204,163800,182002570,13130,13130,13130,13130,0
20231204,163700,182002570,13130,13130,13130,13130,0
20231204,163600,182002570,13130,13130,13130,13130,0
20231204,163500,182002570,13130,13130,13130,13130,0
20231204,163400,182002570,13130,13130,13130,13130,0
20231204,163300,182002570,13130,13130,13130,13130,0
20231204,163200,182002570,13130,13130,13130,13130,0
20231204,163100,182002570,13130,13130,13130,13130,0
20231204,163000,182002570,13130,13130,13130,13130,0
20231204,162900,182002570,13130,13130,13130,13130,0
20231204,162800,182002570,13130,13130,13130,13130,0
20231204,162700,182002570,13130,13130,13130,13130,0
20231204,162600,182002570,13130,13130,13130,13130,0
20231204,162500,182002570,13130,13130,13130,13130,0
20231204,162400,182002570,13130,13130,13130,13130,0
20231204,162300,182002570,13130,13130,13130,13130,0
20231204,162200,182002570,13130,13130,13130,13130,0
20231204,162100,182002570,13130,13130,13130,13130,115
20231204,162000,182002570,13130,13130,13130,13130,0
20231204,161900,182002570,13130,13130,13130,13130,0
20231204,161800,182002570,13130,13130,13130,13130,0
20231204,161700,182002570,13130,13130,13130,13130,0
20231204,161600,182002570,13130,13130,13130,13130,0
20231204,161500,182002570,13130,13130,13130,13130,0
20231204,161400,182002570,13130,13130,13130,13130,0
20231204,161300,182002570,13130,13130,13130,13130,0
20231204,161200,182002570,13130,13130,13130,13130,0
20231204,161100,182002570,13130,13130,13130,13130,0
20231204,161000,182002570,13130,13130,13130,13130,0
20231204,160900,182002570,13130,13130,13130,13130,0
20231204,160800,182002570,13130,13130,13130,13130,0
20231204,160700,182002570,13130,13130,13130,13130,0
20231204,160600,182002570,13130,13130,13130,13130,0
20231204,160500,182002570,13130,13130,13130,13130,0
20231204,160400,182002570,13130,13130,13130,13130,0
20231204,160300,182002570,13130,13130,13130,13130,0
20231204,160200,182002570,13130,13130,13130,13130,0
20231204,160100,182002570,13130,13130,13130,13130,0
20231204,160000,182002570,13130,13130,13130,13130,0
20231204,155900,182002570,13130,13130,13130,13130,0
20231204,155800,182002570,13130,13130,13130,13130,0
20231204,155700,182002570,13130,13130,13130,13130,0
20231204,155600,182002570,13130,13130,13130,13130,0
20231204,155500,182002570,13130,13130,13130,13130,0
20231204,155400,182002570,13130,13130,13130,13130,0
20231204,155300,182002570,13130,13130,13130,13130,0
20231204,155200,182002570,13130,13130,13130,13130,0
20231204,155100,182002570,13130,13130,13130,13130,115
20231204,155000,182002570,13130,13130,13130,13130,0
20231204,154900,182002570,13130,13130,13130,13130,0
20231204,154800,182002570,13130,13130,13130,13130,0
20231204,154700,182002570,13130,13130,13130,13130,0
20231204,154600,182002570,13130,13130,13130,13130,0
20231204,154500,182002570,13130,13130,13130,13130,0
20231204,154400,182002570,13130,13130,13130,13130,0
20231204,154300,182002570,13130,13130,13130,13130,0
20231204,154200,182002570,13130,13130,13130,13130,0
20231204,154100,182002570,13130,13130,13130,13130,0
20231204,154000,182002570,13130,13130,13130,13130,0
20231204,153900,182002570,13130,13130,13130,13130,0
20231204,153800,182002570,13130,13130,13130,13130,0
20231204,153700,182002570,13130,13130,13130,13130,0
20231204,153600,182002570,13130,13130,13130,13130,0
20231204,153500,182002570,13130,13130,13130,13130,0
20231204,153400,182002570,13130,13130,13130,13130,0
20231204,153300,182002570,13130,13130,13130,13130,0
20231204,153200,182002570,13130,13130,13130,13130,0
20231204,153100,182002570,13130,13130,13130,13130,0
20231204,153000,182002570,13130,13130,13130,13130,115
20231204,152900,180492620,13130,13130,13130,13130,0
20231204,152800,180492620,13130,13130,13130,13130,0
20231204,152700,180492620,13130,13130,13130,13130,0
20231204,152600,180492620,13130,13130,13130,13130,0
20231204,152500,180492620,13130,13130,13130,13130,0
20231204,152400,180492620,13130,13130,13130,13130,0
20231204,152300,180492620,13130,13130,13130,13130,0
20231204,152200,180492620,13130,13130,13130,13130,0
20231204,152100,180492620,13130,13130,13130,13130,0
20231204,152000,180492620,13130,13130,13130,13130,0
20231204,151900,180492620,13130,13150,13150,13130,11
20231204,151800,180348170,13130,13140,13140,13130,22
20231204,151700,180059140,13150,13150,13150,13150,20
20231204,151600,179796140,13140,13140,13140,13140,0
20231204,151500,179796140,13140,13140,13140,13140,1
20231204,151400,179783000,13150,13150,13150,13150,10
20231204,151300,179651500,13150,13150,13150,13150,0
20231204,151200,179651500,13150,13150,13150,13150,54
20231204,151100,178941400,13150,13150,13150,13150,0
20231204,151000,178941400,13150,13150,13150,13150,1
20231204,150900,178928250,13160,13160,13160,13160,2
20231204,150800,178901930,13150,13150,13150,13150,0
20231204,150700,178901930,13150,13150,13150,13150,5
20231204,150600,178836180,13160,13160,13160,13160,0
20231204,150500,178836180,13160,13160,13160,13160,0
20231204,150400,178836180,13160,13160,13160,13160,0
20231204,150300,178836180,13160,13160,13160,13160,0
20231204,150200,178836180,13160,13160,13160,13160,10
20231204,150100,178704580,13150,13150,13150,13150,10
20231204,150000,178573080,13120,13170,13170,13120,2
20231204,145900,178546790,13130,13130,13130,13130,220
20231204,145800,175658190,13120,13130,13130,13120,81
20231204,145700,174594670,13130,13140,13140,13130,118
20231204,145600,173044610,13140,13140,13140,13140,0
20231204,145500,173044610,13140,13140,13140,13140,0
20231204,145400,173044610,13140,13140,13140,13140,0
20231204,145300,173044610,13140,13140,13140,13140,0
20231204,145200,173044610,13140,13140,13140,13140,111
20231204,145100,171586070,13140,13140,13140,13140,0
20231204,145000,171586070,13140,13140,13140,13140,0
20231204,144900,171586070,13140,13150,13150,13140,298
20231204,144800,167669390,13150,13150,13150,13150,1
20231204,144700,167656240,13180,13180,13180,13180,11
20231204,144600,167511260,13180,13180,13180,13180,10
20231204,144500,167379460,13180,13180,13180,13180,0
20231204,144400,167379460,13180,13180,13180,13180,11
20231204,144300,167234480,13180,13180,13180,13180,11
20231204,144200,167089500,13180,13180,13180,13180,0
20231204,144100,167089500,13180,13180,13180,13180,11
20231204,144000,166944520,13180,13180,13180,13180,11
20231204,143900,166799540,13180,13180,13180,13180,0
20231204,143800,166799540,13180,13180,13180,13180,0
20231204,143700,166799540,13180,13180,13180,13180,0
20231204,143600,166799540,13180,13180,13180,13180,0
20231204,143500,166799540,13180,13180,13180,13180,1
20231204,143400,166786360,13150,13150,13150,13150,0
20231204,143300,166786360,13150,13150,13150,13150,0
20231204,143200,166786360,13150,13150,13150,13150,0
20231204,143100,166786360,13150,13150,13150,13150,0
20231204,143000,166786360,13150,13140,13150,13140,207
20231204,142900,164064320,13150,13140,13150,13140,126
20231204,142800,162408160,13140,13140,13140,13140,0
20231204,142700,162408160,13140,13140,13140,13140,14
20231204,142600,162224200,13150,13150,13150,13150,0
20231204,142500,162224200,13150,13150,13150,13150,0
20231204,142400,162224200,13150,13150,13150,13150,23
20231204,142300,161921750,13170,13170,13170,13170,0
20231204,142200,161921750,13170,13170,13170,13170,1
20231204,142100,161908580,13160,13160,13160,13160,0
20231204,142000,161908580,13160,13160,13160,13160,133
20231204,141900,160158300,13150,13150,13150,13150,0
20231204,141800,160158300,13150,13150,13150,13150,0
20231204,141700,160158300,13150,13150,13150,13150,0
20231204,141600,160158300,13150,13150,13150,13150,43
20231204,141500,159592850,13160,13160,13160,13160,0
20231204,141400,159592850,13160,13160,13160,13160,0
20231204,141300,159592850,13160,13160,13160,13160,0
20231204,141200,159592850,13160,13160,13160,13160,21
20231204,141100,159316490,13130,13130,13130,13130,0
20231204,141000,159316490,13130,13140,13160,13130,67
20231204,140900,158436190,13140,13140,13140,13140,0
20231204,140800,158436190,13140,13140,13140,13140,10
20231204,140700,158304790,13130,13130,13130,13130,0
20231204,140600,158304790,13130,13130,13130,13130,0
20231204,140500,158304790,13130,13130,13130,13130,0
20231204,140400,158304790,13130,13130,13130,13130,1
20231204,140300,158291660,13130,13130,13130,13130,0
20231204,140200,158291660,13130,13130,13130,13130,0
20231204,140100,158291660,13130,13150,13150,13130,248
20231204,140000,155034980,13130,13130,13130,13130,0
20231204,135900,155034980,13130,13150,13150,13130,374
20231204,135800,150120040,13170,13170,13170,13170,11
20231204,135700,149975170,13180,13180,13180,13180,1
20231204,135600,149961990,13170,13170,13170,13170,11
20231204,135500,149817120,13170,13170,13170,13170,11
20231204,135400,149672250,13180,13180,13180,13180,0
20231204,135300,149672250,13180,13180,13180,13180,55
20231204,135200,148947350,13180,13180,13180,13180,11
20231204,135100,148802370,13180,13180,13180,13180,0
20231204,135000,148802370,13180,13180,13180,13180,0
20231204,134900,148802370,13180,13180,13180,13180,0
20231204,134800,148802370,13180,13180,13180,13180,1
20231204,134700,148789190,13180,13180,13180,13180,0
20231204,134600,148789190,13180,13180,13180,13180,0
20231204,134500,148789190,13180,13160,13180,13160,16
20231204,134400,148578610,13170,13170,13170,13170,0
20231204,134300,148578610,13170,13180,13180,13170,124
20231204,134200,146945420,13180,13180,13180,13180,0
20231204,134100,146945420,13180,13180,13180,13180,11
20231204,134000,146800440,13180,13180,13180,13180,11
20231204,133900,146655460,13180,13180,13180,13180,0
20231204,133800,146655460,13180,13180,13180,13180,0
20231204,133700,146655460,13180,13180,13180,13180,100
20231204,133600,145337460,13150,13150,13150,13150,0
20231204,133500,145337460,13150,13150,13150,13150,0
20231204,133400,145337460,13150,13150,13150,13150,0
20231204,133300,145337460,13150,13150,13150,13140,462
20231204,133200,139262260,13150,13150,13150,13150,11
20231204,133100,139117610,13150,13150,13150,13150,42
20231204,133000,138565310,13150,13150,13150,13150,0
20231204,132900,138565310,13150,13150,13150,13150,0
20231204,132800,138565310,13150,13150,13150,13150,0
20231204,132700,138565310,13150,13150,13150,13150,0
20231204,132600,138565310,13150,13150,13150,13150,0
20231204,132500,138565310,13150,13150,13150,13150,50
20231204,132400,137907810,13150,13150,13150,13150,0
20231204,132300,137907810,13150,13150,13150,13150,0
20231204,132200,137907810,13150,13150,13150,13150,0
20231204,132100,137907810,13150,13150,13150,13150,0
20231204,132000,137907810,13150,13140,13150,13140,23
20231204,131900,137605580,13130,13130,13130,13130,0
20231204,131800,137605580,13130,13130,13130,13130,4
20231204,131700,137553060,13140,13140,13140,13140,0
20231204,131600,137553060,13140,13140,13140,13140,0
20231204,131500,137553060,13140,13140,13140,13140,0
20231204,131400,137553060,13140,13130,13140,13130,159
20231204,131300,135464590,13130,13130,13130,13130,0
20231204,131200,135464590,13130,13130,13130,13130,147
20231204,131100,133534480,13130,13130,13130,13130,0
20231204,131000,133534480,13130,13130,13130,13130,0
20231204,130900,133534480,13130,13150,13150,13130,192
20231204,130800,131011970,13170,13170,13170,13170,1
20231204,130700,130998800,13150,13150,13150,13150,0
20231204,130600,130998800,13150,13150,13150,13150,0
20231204,130500,130998800,13150,13160,13160,13150,113
20231204,130400,129512840,13160,13160,13160,13160,1
20231204,130300,129499680,13170,13170,13170,13170,0
20231204,130200,129499680,13170,13170,13170,13170,0
20231204,130100,129499680,13170,13170,13170,13170,7
20231204,130000,129407490,13190,13190,13190,13190,0
20231204,125900,129407490,13190,13190,13190,13190,0
20231204,125800,129407490,13190,13190,13190,13190,0
20231204,125700,129407490,13190,13190,13190,13190,0
20231204,125600,129407490,13190,13190,13190,13190,0
20231204,125500,129407490,13190,13190,13190,13190,1
20231204,125400,129394300,13140,13140,13140,13140,0
20231204,125300,129394300,13140,13140,13140,13140,0
20231204,125200,129394300,13140,13140,13140,13140,0
20231204,125100,129394300,13140,13140,13140,13140,0
20231204,125000,129394300,13140,13140,13140,13140,0
20231204,124900,129394300,13140,13140,13140,13140,1
20231204,124800,129381160,13200,13200,13200,13200,0
20231204,124700,129381160,13200,13200,13200,13200,0
20231204,124600,129381160,13200,13200,13200,13200,0
20231204,124500,129381160,13200,13200,13200,13200,0
20231204,124400,129381160,13200,13200,13200,13200,0
20231204,124300,129381160,13200,13200,13200,13200,1
20231204,124200,129367960,13200,13200,13200,13200,0
20231204,124100,129367960,13200,13200,13200,13200,0
20231204,124000,129367960,13200,13200,13200,13200,0
20231204,123900,129367960,13200,13200,13200,13200,12
20231204,123800,129209560,13210,13210,13210,13210,0
20231204,123700,129209560,13210,13210,13210,13210,0
20231204,123600,129209560,13210,13210,13210,13210,0
20231204,123500,129209560,13210,13210,13210,13210,0
20231204,123400,129209560,13210,13210,13210,13210,0
20231204,123300,129209560,13210,13210,13210,13210,0
20231204,123200,129209560,13210,13210,13210,13210,0
20231204,123100,129209560,13210,13210,13210,13210,1
20231204,123000,129196350,13210,13170,13210,13170,155
20231204,122900,127153340,13150,13150,13150,13150,0
20231204,122800,127153340,13150,13150,13150,13150,2
20231204,122700,127127040,13150,13150,13150,13150,0
20231204,122600,127127040,13150,13150,13150,13150,2
20231204,122500,127100740,13140,13140,13140,13140,0
20231204,122400,127100740,13140,13140,13140,13140,0
20231204,122300,127100740,13140,13140,13140,13140,3
20231204,122200,127061320,13170,13170,13170,13170,0
20231204,122100,127061320,13170,13170,13170,13170,0
20231204,122000,127061320,13170,13170,13170,13170,0
20231204,121900,127061320,13170,13170,13170,13170,0
20231204,121800,127061320,13170,13170,13170,13170,1
20231204,121700,127048150,13130,13130,13130,13130,0
20231204,121600,127048150,13130,13130,13130,13130,92
20231204,121500,125840190,13130,13130,13130,13130,100
20231204,121400,124527190,13120,13120,13120,13120,0
20231204,121300,124527190,13120,13120,13120,13120,0
20231204,121200,124527190,13120,13120,13120,13120,0
20231204,121100,124527190,13120,13120,13120,13120,0
20231204,121000,124527190,13120,13120,13120,13120,300
20231204,120900,120591190,13130,13130,13130,13130,155
20231204,120800,118556040,13130,13130,13130,13130,0
20231204,120700,118556040,13130,13130,13130,13130,0
20231204,120600,118556040,13130,13130,13130,13130,1
20231204,120500,118542910,13130,13130,13130,13130,0
20231204,120400,118542910,13130,13130,13130,13130,0
20231204,120300,118542910,13130,13130,13130,13130,0
20231204,120200,118542910,13130,13130,13130,13130,109
20231204,120100,117111740,13130,13130,13130,13130,0
20231204,120000,117111740,13130,13130,13130,13130,0
20231204,115900,117111740,13130,13130,13130,13130,313
20231204,115800,113002050,13140,13150,13150,13140,434
20231204,115700,107296560,13160,13160,13160,13160,7
20231204,115600,107204440,13160,13150,13160,13150,191
20231204,115500,104692750,13150,13150,13150,13150,1
20231204,115400,104679600,13170,13170,13170,13170,0
20231204,115300,104679600,13170,13170,13170,13170,1
20231204,115200,104666430,13170,13170,13170,13170,1
20231204,115100,104653260,13150,13150,13150,13150,0
20231204,115000,104653260,13150,13150,13150,13150,0
20231204,114900,104653260,13150,13150,13150,13150,0
20231204,114800,104653260,13150,13150,13150,13150,151
20231204,114700,102667610,13150,13150,13150,13150,0
20231204,114600,102667610,13150,13150,13150,13150,0
20231204,114500,102667610,13150,13150,13150,13150,0
20231204,114400,102667610,13150,13150,13150,13150,0
20231204,114300,102667610,13150,13150,13150,13150,0
20231204,114200,102667610,13150,13150,13150,13150,0
20231204,114100,102667610,13150,13150,13150,13150,1
20231204,114000,102654460,13140,13140,13140,13140,14
20231204,113900,102470500,13150,13150,13150,13150,0
20231204,113800,102470500,13150,13150,13150,13150,3
20231204,113700,102431050,13150,13150,13150,13150,0
20231204,113600,102431050,13150,13150,13150,13150,17
20231204,113500,102207500,13150,13150,13150,13150,0
20231204,113400,102207500,13150,13150,13150,13150,0
20231204,113300,102207500,13150,13150,13150,13150,0
20231204,113200,102207500,13150,13150,13150,13150,0
20231204,113100,102207500,13150,13150,13150,13150,0
20231204,113000,102207500,13150,13150,13150,13150,0
20231204,112900,102207500,13150,13150,13150,13150,0
20231204,112800,102207500,13150,13150,13150,13150,1
20231204,112700,102194350,13130,13130,13130,13130,0
20231204,112600,102194350,13130,13130,13130,13130,0
20231204,112500,102194350,13130,13130,13130,13130,0
20231204,112400,102194350,13130,13130,13130,13130,0
20231204,112300,102194350,13130,13130,13130,13130,0
20231204,112200,102194350,13130,13130,13130,13130,0
20231204,112100,102194350,13130,13130,13130,13130,1
20231204,112000,102181220,13140,13140,13140,13140,20
20231204,111900,101918420,13140,13140,13140,13140,1
20231204,111800,101905280,13130,13130,13130,13130,0
20231204,111700,101905280,13130,13130,13130,13130,57
20231204,111600,101156870,13150,13150,13150,13150,1
20231204,111500,101143720,13150,13150,13150,13150,0
20231204,111400,101143720,13150,13150,13150,13150,8
20231204,111300,101038520,13130,13130,13130,13130,0
20231204,111200,101038520,13130,13130,13130,13130,0
20231204,111100,101038520,13130,13130,13130,13130,58
20231204,111000,100276980,13130,13140,13140,13130,50
20231204,110900,99620420,13150,13140,13150,13140,24
20231204,110800,99304840,13140,13140,13140,13140,1
20231204,110700,99291700,13140,13140,13140,13140,0
20231204,110600,99291700,13140,13140,13140,13140,6
20231204,110500,99212860,13140,13140,13140,13140,0
20231204,110400,99212860,13140,13140,13140,13140,9
20231204,110300,99094600,13130,13130,13130,13130,0
20231204,110200,99094600,13130,13130,13130,13130,0
20231204,110100,99094600,13130,13130,13130,13130,39
20231204,110000,98582530,13130,13130,13130,13130,0
20231204,105900,98582530,13130,13130,13130,13130,50
20231204,105800,97926030,13130,13130,13130,13130,0
20231204,105700,97926030,13130,13130,13130,13130,0
20231204,105600,97926030,13130,13130,13130,13130,0
20231204,105500,97926030,13130,13120,13130,13120,42
20231204,105400,97374890,13120,13120,13120,13120,81
20231204,105300,96312170,13120,13120,13120,13120,0
20231204,105200,96312170,13120,13120,13120,13120,1
20231204,105100,96299050,13100,13100,13100,13100,30
20231204,105000,95906050,13100,13100,13100,13100,0
20231204,104900,95906050,13100,13100,13100,13100,0
20231204,104800,95906050,13100,13100,13100,13100,0
20231204,104700,95906050,13100,13100,13100,13100,0
20231204,104600,95906050,13100,13100,13100,13100,0
20231204,104500,95906050,13100,13100,13100,13100,0
20231204,104400,95906050,13100,13100,13100,13100,0
20231204,104300,95906050,13100,13100,13100,13100,40
20231204,104200,95382050,13100,13100,13100,13100,4
20231204,104100,95329650,13100,13090,13100,13090,184
20231204,104000,92920040,13090,13090,13090,13090,1
20231204,103900,92906950,13090,13090,13090,13090,0
20231204,103800,92906950,13090,13090,13090,13090,0
20231204,103700,92906950,13090,13090,13090,13090,0
20231204,103600,92906950,13090,13090,13090,13090,0
20231204,103500,92906950,13090,13090,13090,13090,0
20231204,103400,92906950,13090,13090,13090,13090,0
20231204,103300,92906950,13090,13090,13090,13090,2
20231204,103200,92880770,13090,13090,13090,13090,0
20231204,103100,92880770,13090,13090,13090,13090,0
20231204,103000,92880770,13090,13090,13090,13090,10
20231204,102900,92749870,13090,13090,13090,13090,0
20231204,102800,92749870,13090,13090,13090,13090,0
20231204,102700,92749870,13090,13090,13090,13090,1
20231204,102600,92736780,13000,13000,13000,13000,0
20231204,102500,92736780,13000,13000,13000,13000,231
20231204,102400,89733780,13000,13000,13000,13000,0
20231204,102300,89733780,13000,13000,13000,13000,0
20231204,102200,89733780,13000,13000,13000,13000,0
20231204,102100,89733780,13000,13000,13000,13000,0
20231204,102000,89733780,13000,13000,13000,13000,0
20231204,101900,89733780,13000,13000,13000,13000,0
20231204,101800,89733780,13000,13020,13020,13000,34
20231204,101700,89291550,13020,13020,13020,13020,149
20231204,101600,87351570,13020,13020,13020,13020,0
20231204,101500,87351570,13020,13020,13020,13020,0
20231204,101400,87351570,13020,13030,13030,13020,46
20231204,101300,86752250,13020,13020,13020,13020,13
20231204,101200,86582990,13090,13090,13090,13090,35
20231204,101100,86124840,13090,13070,13090,13070,26
20231204,101000,85784840,13080,13080,13080,13080,1
20231204,100900,85771760,13070,13070,13070,13070,0
20231204,100800,85771760,13070,13070,13070,13070,0
20231204,100700,85771760,13070,13070,13070,13070,0
20231204,100600,85771760,13070,13070,13070,13070,0
20231204,100500,85771760,13070,13070,13070,13070,0
20231204,100400,85771760,13070,13060,13070,13030,209
20231204,100300,83045830,13060,13060,13060,13060,1
20231204,100200,83032770,13060,13060,13060,13060,0
20231204,100100,83032770,13060,13060,13060,13060,1
20231204,100000,83019710,13060,13060,13060,13060,2
20231204,095900,82993590,13010,13010,13010,13010,0
20231204,095800,82993590,13010,13010,13010,13010,200
20231204,095700,80391590,13000,13000,13000,13000,0
20231204,095600,80391590,13000,13000,13000,13000,0
20231204,095500,80391590,13000,13000,13000,13000,0
20231204,095400,80391590,13000,13000,13000,13000,1
20231204,095300,80378590,12990,12990,12990,12990,0
20231204,095200,80378590,12990,12990,12990,12990,0
20231204,095100,80378590,12990,12990,12990,12990,0
20231204,095000,80378590,12990,12990,12990,12990,48
20231204,094900,79755070,12990,13040,13040,12990,563
20231204,094800,72422480,13050,13050,13050,13050,74
20231204,094700,71456780,13070,13070,13070,13070,1
20231204,094600,71443710,13070,13070,13070,13070,0
20231204,094500,71443710,13070,13070,13070,13070,0
20231204,094400,71443710,13070,13070,13070,13070,76
20231204,094300,70450390,13070,13070,13070,13070,0
20231204,094200,70450390,13070,13070,13070,13070,160
20231204,094100,68359190,13060,13060,13060,13060,0
20231204,094000,68359190,13060,13060,13060,13060,41
20231204,093900,67823730,13060,13060,13060,13060,101
20231204,093800,66504670,13060,13060,13060,13060,3
20231204,093700,66465490,13080,13080,13080,13080,1
20231204,093600,66452410,13040,13040,13040,13040,0
20231204,093500,66452410,13040,13040,13040,13040,0
20231204,093400,66452410,13040,13040,13040,13040,0
20231204,093300,66452410,13040,13040,13040,13040,126
20231204,093200,64809370,13040,13040,13040,13040,0
20231204,093100,64809370,13040,13040,13040,13040,1
20231204,093000,64796330,13030,13020,13030,13020,21
20231204,092900,64522810,13020,13020,13020,13020,2
20231204,092800,64496770,13040,13040,13040,13040,0
20231204,092700,64496770,13040,13040,13040,13040,0
20231204,092600,64496770,13040,13040,13040,13040,0
20231204,092500,64496770,13040,13040,13040,13040,1
20231204,092400,64483730,12980,13010,13010,12980,360
20231204,092300,59810750,13000,13000,13000,13000,21
20231204,092200,59537750,12970,12970,12970,12970,0
20231204,092100,59537750,12970,12970,12970,12970,0
20231204,092000,59537750,12970,12970,12970,12970,9
20231204,091900,59421020,12950,12970,12970,12950,750
20231204,091800,49704820,12950,12960,12960,12950,10
20231204,091700,49575310,13040,12960,13040,12950,164
20231204,091600,47450060,12950,12960,12960,12950,557
20231204,091500,40232360,12960,12960,12960,12960,111
20231204,091400,38793800,12960,13030,13030,12960,60
20231204,091300,38015250,13030,13020,13030,13020,32
20231204,091200,37598530,13030,13040,13040,13030,7
20231204,091100,37507270,13040,13040,13040,13040,2
20231204,091000,37481190,13040,13040,13040,13040,51
20231204,090900,36816150,13050,13010,13050,12920,780
20231204,090800,26707940,13000,13060,13060,13000,869
20231204,090700,15407190,13100,13100,13100,13100,100
20231204,090600,14097190,13100,13100,13100,13100,1
20231204,090500,14084090,13050,13050,13050,13050,90
20231204,090400,12909590,13060,13070,13070,13060,309
20231204,090300,8873900,13060,13060,13060,13060,0
20231204,090200,8873900,13060,13100,13100,13060,587
20231204,090100,1194600,13120,13130,13130,13120,63
20231204,090000,367640,13130,13130,13130,13130,28