KissMeData/216050/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,203500,333793790,10620,10620,10620,10620,285
20231204,203400,333793790,10620,10620,10620,10620,0
20231204,203300,333793790,10620,10620,10620,10620,0
20231204,203200,333793790,10620,10620,10620,10620,0
20231204,203100,333793790,10620,10620,10620,10620,0
20231204,203000,333793790,10620,10620,10620,10620,0
20231204,202900,333793790,10620,10620,10620,10620,0
20231204,202800,333793790,10620,10620,10620,10620,0
20231204,202700,333793790,10620,10620,10620,10620,0
20231204,202600,333793790,10620,10620,10620,10620,0
20231204,202500,333793790,10620,10620,10620,10620,0
20231204,202400,333793790,10620,10620,10620,10620,0
20231204,202300,333793790,10620,10620,10620,10620,0
20231204,202200,333793790,10620,10620,10620,10620,0
20231204,202100,333793790,10620,10620,10620,10620,0
20231204,202000,333793790,10620,10620,10620,10620,0
20231204,201900,333793790,10620,10620,10620,10620,0
20231204,201800,333793790,10620,10620,10620,10620,0
20231204,201700,333793790,10620,10620,10620,10620,0
20231204,201600,333793790,10620,10620,10620,10620,0
20231204,201500,333793790,10620,10620,10620,10620,0
20231204,201400,333793790,10620,10620,10620,10620,0
20231204,201300,333793790,10620,10620,10620,10620,0
20231204,201200,333793790,10620,10620,10620,10620,0
20231204,201100,333793790,10620,10620,10620,10620,0
20231204,201000,333793790,10620,10620,10620,10620,0
20231204,200900,333793790,10620,10620,10620,10620,0
20231204,200800,333793790,10620,10620,10620,10620,0
20231204,200700,333793790,10620,10620,10620,10620,0
20231204,200600,333793790,10620,10620,10620,10620,0
20231204,200500,333793790,10620,10620,10620,10620,285
20231204,200400,333793790,10620,10620,10620,10620,0
20231204,200300,333793790,10620,10620,10620,10620,0
20231204,200200,333793790,10620,10620,10620,10620,0
20231204,200100,333793790,10620,10620,10620,10620,0
20231204,200000,333793790,10620,10620,10620,10620,0
20231204,195900,333793790,10620,10620,10620,10620,0
20231204,195800,333793790,10620,10620,10620,10620,0
20231204,195700,333793790,10620,10620,10620,10620,0
20231204,195600,333793790,10620,10620,10620,10620,0
20231204,195500,333793790,10620,10620,10620,10620,0
20231204,195400,333793790,10620,10620,10620,10620,0
20231204,195300,333793790,10620,10620,10620,10620,0
20231204,195200,333793790,10620,10620,10620,10620,0
20231204,195100,333793790,10620,10620,10620,10620,0
20231204,195000,333793790,10620,10620,10620,10620,0
20231204,194900,333793790,10620,10620,10620,10620,0
20231204,194800,333793790,10620,10620,10620,10620,0
20231204,194700,333793790,10620,10620,10620,10620,0
20231204,194600,333793790,10620,10620,10620,10620,0
20231204,194500,333793790,10620,10620,10620,10620,0
20231204,194400,333793790,10620,10620,10620,10620,0
20231204,194300,333793790,10620,10620,10620,10620,0
20231204,194200,333793790,10620,10620,10620,10620,0
20231204,194100,333793790,10620,10620,10620,10620,0
20231204,194000,333793790,10620,10620,10620,10620,0
20231204,193900,333793790,10620,10620,10620,10620,0
20231204,193800,333793790,10620,10620,10620,10620,0
20231204,193700,333793790,10620,10620,10620,10620,0
20231204,193600,333793790,10620,10620,10620,10620,0
20231204,193500,333793790,10620,10620,10620,10620,285
20231204,193400,333793790,10620,10620,10620,10620,0
20231204,193300,333793790,10620,10620,10620,10620,0
20231204,193200,333793790,10620,10620,10620,10620,0
20231204,193100,333793790,10620,10620,10620,10620,0
20231204,193000,333793790,10620,10620,10620,10620,0
20231204,192900,333793790,10620,10620,10620,10620,0
20231204,192800,333793790,10620,10620,10620,10620,0
20231204,192700,333793790,10620,10620,10620,10620,0
20231204,192600,333793790,10620,10620,10620,10620,0
20231204,192500,333793790,10620,10620,10620,10620,0
20231204,192400,333793790,10620,10620,10620,10620,0
20231204,192300,333793790,10620,10620,10620,10620,0
20231204,192200,333793790,10620,10620,10620,10620,0
20231204,192100,333793790,10620,10620,10620,10620,0
20231204,192000,333793790,10620,10620,10620,10620,0
20231204,191900,333793790,10620,10620,10620,10620,0
20231204,191800,333793790,10620,10620,10620,10620,0
20231204,191700,333793790,10620,10620,10620,10620,0
20231204,191600,333793790,10620,10620,10620,10620,0
20231204,191500,333793790,10620,10620,10620,10620,0
20231204,191400,333793790,10620,10620,10620,10620,0
20231204,191300,333793790,10620,10620,10620,10620,0
20231204,191200,333793790,10620,10620,10620,10620,0
20231204,191100,333793790,10620,10620,10620,10620,0
20231204,191000,333793790,10620,10620,10620,10620,0
20231204,190900,333793790,10620,10620,10620,10620,0
20231204,190800,333793790,10620,10620,10620,10620,0
20231204,190700,333793790,10620,10620,10620,10620,0
20231204,190600,333793790,10620,10620,10620,10620,0
20231204,190500,333793790,10620,10620,10620,10620,285
20231204,190400,333793790,10620,10620,10620,10620,0
20231204,190300,333793790,10620,10620,10620,10620,0
20231204,190200,333793790,10620,10620,10620,10620,0
20231204,190100,333793790,10620,10620,10620,10620,0
20231204,190000,333793790,10620,10620,10620,10620,0
20231204,185900,333793790,10620,10620,10620,10620,0
20231204,185800,333793790,10620,10620,10620,10620,0
20231204,185700,333793790,10620,10620,10620,10620,0
20231204,185600,333793790,10620,10620,10620,10620,0
20231204,185500,333793790,10620,10620,10620,10620,0
20231204,185400,333793790,10620,10620,10620,10620,0
20231204,185300,333793790,10620,10620,10620,10620,0
20231204,185200,333793790,10620,10620,10620,10620,0
20231204,185100,333793790,10620,10620,10620,10620,0
20231204,185000,333793790,10620,10620,10620,10620,0
20231204,184900,333793790,10620,10620,10620,10620,0
20231204,184800,333793790,10620,10620,10620,10620,0
20231204,184700,333793790,10620,10620,10620,10620,0
20231204,184600,333793790,10620,10620,10620,10620,0
20231204,184500,333793790,10620,10620,10620,10620,0
20231204,184400,333793790,10620,10620,10620,10620,0
20231204,184300,333793790,10620,10620,10620,10620,0
20231204,184200,333793790,10620,10620,10620,10620,0
20231204,184100,333793790,10620,10620,10620,10620,0
20231204,184000,333793790,10620,10620,10620,10620,0
20231204,183900,333793790,10620,10620,10620,10620,0
20231204,183800,333793790,10620,10620,10620,10620,0
20231204,183700,333793790,10620,10620,10620,10620,0
20231204,183600,333793790,10620,10620,10620,10620,0
20231204,183500,333793790,10620,10620,10620,10620,285
20231204,183400,333793790,10620,10620,10620,10620,0
20231204,183300,333793790,10620,10620,10620,10620,0
20231204,183200,333793790,10620,10620,10620,10620,0
20231204,183100,333793790,10620,10620,10620,10620,0
20231204,183000,333793790,10620,10620,10620,10620,0
20231204,182900,333793790,10620,10620,10620,10620,0
20231204,182800,333793790,10620,10620,10620,10620,0
20231204,182700,333793790,10620,10620,10620,10620,0
20231204,182600,333793790,10620,10620,10620,10620,0
20231204,182500,333793790,10620,10620,10620,10620,0
20231204,182400,333793790,10620,10620,10620,10620,0
20231204,182300,333793790,10620,10620,10620,10620,0
20231204,182200,333793790,10620,10620,10620,10620,0
20231204,182100,333793790,10620,10620,10620,10620,0
20231204,182000,333793790,10620,10620,10620,10620,0
20231204,181900,333793790,10620,10620,10620,10620,0
20231204,181800,333793790,10620,10620,10620,10620,0
20231204,181700,333793790,10620,10620,10620,10620,0
20231204,181600,333793790,10620,10620,10620,10620,0
20231204,181500,333793790,10620,10620,10620,10620,0
20231204,181400,333793790,10620,10620,10620,10620,0
20231204,181300,333793790,10620,10620,10620,10620,0
20231204,181200,333793790,10620,10620,10620,10620,0
20231204,181100,333793790,10620,10620,10620,10620,0
20231204,181000,333793790,10620,10620,10620,10620,0
20231204,180900,333793790,10620,10620,10620,10620,0
20231204,180800,333793790,10620,10620,10620,10620,0
20231204,180700,333793790,10620,10620,10620,10620,0
20231204,180600,333793790,10620,10620,10620,10620,0
20231204,180500,333793790,10620,10620,10620,10620,285
20231204,180400,333793790,10620,10620,10620,10620,0
20231204,180300,333793790,10620,10620,10620,10620,0
20231204,180200,333793790,10620,10620,10620,10620,0
20231204,180100,333793790,10620,10620,10620,10620,0
20231204,180000,333793790,10620,10620,10620,10620,0
20231204,175900,333793790,10620,10620,10620,10620,0
20231204,175800,333793790,10620,10620,10620,10620,0
20231204,175700,333793790,10620,10620,10620,10620,0
20231204,175600,333793790,10620,10620,10620,10620,0
20231204,175500,333793790,10620,10620,10620,10620,0
20231204,175400,333793790,10620,10620,10620,10620,0
20231204,175300,333793790,10620,10620,10620,10620,0
20231204,175200,333793790,10620,10620,10620,10620,0
20231204,175100,333793790,10620,10620,10620,10620,0
20231204,175000,333793790,10620,10620,10620,10620,0
20231204,174900,333793790,10620,10620,10620,10620,0
20231204,174800,333793790,10620,10620,10620,10620,0
20231204,174700,333793790,10620,10620,10620,10620,0
20231204,174600,333793790,10620,10620,10620,10620,0
20231204,174500,333793790,10620,10620,10620,10620,0
20231204,174400,333793790,10620,10620,10620,10620,0
20231204,174300,333793790,10620,10620,10620,10620,0
20231204,174200,333793790,10620,10620,10620,10620,0
20231204,174100,333793790,10620,10620,10620,10620,0
20231204,174000,333793790,10620,10620,10620,10620,0
20231204,173900,333793790,10620,10620,10620,10620,0
20231204,173800,333793790,10620,10620,10620,10620,0
20231204,173700,333793790,10620,10620,10620,10620,0
20231204,173600,333793790,10620,10620,10620,10620,0
20231204,173500,333793790,10620,10620,10620,10620,285
20231204,173400,333793790,10620,10620,10620,10620,0
20231204,173300,333793790,10620,10620,10620,10620,0
20231204,173200,333793790,10620,10620,10620,10620,0
20231204,173100,333793790,10620,10620,10620,10620,0
20231204,173000,333793790,10620,10620,10620,10620,0
20231204,172900,333793790,10620,10620,10620,10620,0
20231204,172800,333793790,10620,10620,10620,10620,0
20231204,172700,333793790,10620,10620,10620,10620,0
20231204,172600,333793790,10620,10620,10620,10620,0
20231204,172500,333793790,10620,10620,10620,10620,0
20231204,172400,333793790,10620,10620,10620,10620,0
20231204,172300,333793790,10620,10620,10620,10620,0
20231204,172200,333793790,10620,10620,10620,10620,0
20231204,172100,333793790,10620,10620,10620,10620,0
20231204,172000,333793790,10620,10620,10620,10620,0
20231204,171900,333793790,10620,10620,10620,10620,0
20231204,171800,333793790,10620,10620,10620,10620,0
20231204,171700,333793790,10620,10620,10620,10620,0
20231204,171600,333793790,10620,10620,10620,10620,0
20231204,171500,333793790,10620,10620,10620,10620,0
20231204,171400,333793790,10620,10620,10620,10620,0
20231204,171300,333793790,10620,10620,10620,10620,0
20231204,171200,333793790,10620,10620,10620,10620,0
20231204,171100,333793790,10620,10620,10620,10620,0
20231204,171000,333793790,10620,10620,10620,10620,0
20231204,170900,333793790,10620,10620,10620,10620,0
20231204,170800,333793790,10620,10620,10620,10620,0
20231204,170700,333793790,10620,10620,10620,10620,0
20231204,170600,333793790,10620,10620,10620,10620,0
20231204,170500,333793790,10620,10620,10620,10620,285
20231204,170400,333793790,10620,10620,10620,10620,0
20231204,170300,333793790,10620,10620,10620,10620,0
20231204,170200,333793790,10620,10620,10620,10620,0
20231204,170100,333793790,10620,10620,10620,10620,0
20231204,170000,333793790,10620,10620,10620,10620,0
20231204,165900,333793790,10620,10620,10620,10620,0
20231204,165800,333793790,10620,10620,10620,10620,0
20231204,165700,333793790,10620,10620,10620,10620,0
20231204,165600,333793790,10620,10620,10620,10620,0
20231204,165500,333793790,10620,10620,10620,10620,0
20231204,165400,333793790,10620,10620,10620,10620,0
20231204,165300,333793790,10620,10620,10620,10620,0
20231204,165200,333793790,10620,10620,10620,10620,0
20231204,165100,333793790,10620,10620,10620,10620,0
20231204,165000,333793790,10620,10620,10620,10620,0
20231204,164900,333793790,10620,10620,10620,10620,0
20231204,164800,333793790,10620,10620,10620,10620,0
20231204,164700,333793790,10620,10620,10620,10620,0
20231204,164600,333793790,10620,10620,10620,10620,0
20231204,164500,333793790,10620,10620,10620,10620,0
20231204,164400,333793790,10620,10620,10620,10620,0
20231204,164300,333793790,10620,10620,10620,10620,0
20231204,164200,333793790,10620,10620,10620,10620,0
20231204,164100,333793790,10620,10620,10620,10620,0
20231204,164000,333793790,10620,10620,10620,10620,0
20231204,163900,333793790,10620,10620,10620,10620,0
20231204,163800,333793790,10620,10620,10620,10620,0
20231204,163700,333793790,10620,10620,10620,10620,0
20231204,163600,333793790,10620,10620,10620,10620,0
20231204,163500,333793790,10620,10620,10620,10620,285
20231204,163400,333793790,10620,10620,10620,10620,0
20231204,163300,333793790,10620,10620,10620,10620,0
20231204,163200,333793790,10620,10620,10620,10620,0
20231204,163100,333793790,10620,10620,10620,10620,0
20231204,163000,333793790,10620,10620,10620,10620,0
20231204,162900,333793790,10620,10620,10620,10620,0
20231204,162800,333793790,10620,10620,10620,10620,0
20231204,162700,333793790,10620,10620,10620,10620,0
20231204,162600,333793790,10620,10620,10620,10620,0
20231204,162500,333793790,10620,10620,10620,10620,0
20231204,162400,333793790,10620,10620,10620,10620,0
20231204,162300,333793790,10620,10620,10620,10620,0
20231204,162200,333793790,10620,10620,10620,10620,0
20231204,162100,333793790,10620,10620,10620,10620,0
20231204,162000,333793790,10620,10620,10620,10620,0
20231204,161900,333793790,10620,10620,10620,10620,0
20231204,161800,333793790,10620,10620,10620,10620,0
20231204,161700,333793790,10620,10620,10620,10620,0
20231204,161600,333793790,10620,10620,10620,10620,0
20231204,161500,333793790,10620,10620,10620,10620,0
20231204,161400,333793790,10620,10620,10620,10620,0
20231204,161300,333793790,10620,10620,10620,10620,0
20231204,161200,333793790,10620,10620,10620,10620,0
20231204,161100,333793790,10620,10620,10620,10620,0
20231204,161000,333793790,10620,10620,10620,10620,0
20231204,160900,333793790,10620,10620,10620,10620,0
20231204,160800,333793790,10620,10620,10620,10620,0
20231204,160700,333793790,10620,10620,10620,10620,0
20231204,160600,333793790,10620,10620,10620,10620,0
20231204,160500,333793790,10620,10620,10620,10620,285
20231204,160400,333793790,10620,10620,10620,10620,0
20231204,160300,333793790,10620,10620,10620,10620,0
20231204,160200,333793790,10620,10620,10620,10620,0
20231204,160100,333793790,10620,10620,10620,10620,0
20231204,160000,333793790,10620,10620,10620,10620,0
20231204,155900,333793790,10620,10620,10620,10620,0
20231204,155800,333793790,10620,10620,10620,10620,0
20231204,155700,333793790,10620,10620,10620,10620,0
20231204,155600,333793790,10620,10620,10620,10620,0
20231204,155500,333793790,10620,10620,10620,10620,0
20231204,155400,333793790,10620,10620,10620,10620,0
20231204,155300,333793790,10620,10620,10620,10620,0
20231204,155200,333793790,10620,10620,10620,10620,0
20231204,155100,333793790,10620,10620,10620,10620,0
20231204,155000,333793790,10620,10620,10620,10620,0
20231204,154900,333793790,10620,10620,10620,10620,0
20231204,154800,333793790,10620,10620,10620,10620,0
20231204,154700,333793790,10620,10620,10620,10620,0
20231204,154600,333793790,10620,10620,10620,10620,0
20231204,154500,333793790,10620,10620,10620,10620,0
20231204,154400,333793790,10620,10620,10620,10620,0
20231204,154300,333793790,10620,10620,10620,10620,0
20231204,154200,333793790,10620,10620,10620,10620,0
20231204,154100,333793790,10620,10620,10620,10620,0
20231204,154000,333793790,10620,10620,10620,10620,0
20231204,153900,333793790,10620,10620,10620,10620,0
20231204,153800,333793790,10620,10620,10620,10620,0
20231204,153700,333793790,10620,10620,10620,10620,0
20231204,153600,333793790,10620,10620,10620,10620,0
20231204,153500,333793790,10620,10620,10620,10620,285
20231204,153400,333793790,10620,10620,10620,10620,0
20231204,153300,333793790,10620,10620,10620,10620,0
20231204,153200,333793790,10620,10620,10620,10620,0
20231204,153100,333793790,10620,10620,10620,10620,0
20231204,153000,333793790,10620,10620,10620,10620,285
20231204,152900,330767090,10610,10610,10610,10610,0
20231204,152800,330767090,10610,10610,10610,10610,0
20231204,152700,330767090,10610,10610,10610,10610,0
20231204,152600,330767090,10610,10610,10610,10610,0
20231204,152500,330767090,10610,10610,10610,10610,0
20231204,152400,330767090,10610,10610,10610,10610,0
20231204,152300,330767090,10610,10610,10610,10610,0
20231204,152200,330767090,10610,10610,10610,10610,0
20231204,152100,330767090,10610,10610,10610,10610,0
20231204,152000,330767090,10610,10610,10610,10610,0
20231204,151900,330767090,10610,10610,10610,10610,0
20231204,151800,330767090,10610,10580,10610,10580,17
20231204,151700,330586750,10580,10610,10610,10580,263
20231204,151600,327804030,10610,10610,10610,10610,0
20231204,151500,327804030,10610,10610,10610,10610,0
20231204,151400,327804030,10610,10610,10610,10610,1
20231204,151300,327793420,10570,10600,10600,10570,500
20231204,151200,322502380,10600,10600,10600,10600,0
20231204,151100,322502380,10600,10600,10600,10600,0
20231204,151000,322502380,10600,10600,10600,10600,53
20231204,150900,321940580,10600,10600,10600,10600,0
20231204,150800,321940580,10600,10600,10600,10600,0
20231204,150700,321940580,10600,10600,10600,10600,0
20231204,150600,321940580,10600,10600,10600,10600,0
20231204,150500,321940580,10600,10600,10600,10600,0
20231204,150400,321940580,10600,10600,10600,10600,0
20231204,150300,321940580,10600,10620,10620,10600,101
20231204,150200,320869960,10610,10610,10610,10610,0
20231204,150100,320869960,10610,10620,10620,10610,54
20231204,150000,320296900,10620,10620,10620,10620,0
20231204,145900,320296900,10620,10620,10620,10620,1
20231204,145800,320286280,10620,10620,10620,10620,0
20231204,145700,320286280,10620,10620,10620,10620,0
20231204,145600,320286280,10620,10620,10620,10620,0
20231204,145500,320286280,10620,10620,10620,10620,5
20231204,145400,320233180,10620,10620,10620,10620,2
20231204,145300,320211940,10630,10630,10630,10630,1
20231204,145200,320201310,10620,10620,10620,10620,98
20231204,145100,319160550,10610,10610,10610,10610,74
20231204,145000,318375410,10610,10610,10610,10610,109
20231204,144900,317218920,10610,10610,10610,10610,3
20231204,144800,317187090,10630,10610,10630,10610,2
20231204,144700,317165850,10610,10610,10610,10610,100
20231204,144600,316104850,10610,10610,10610,10610,0
20231204,144500,316104850,10610,10610,10610,10610,0
20231204,144400,316104850,10610,10610,10610,10610,1
20231204,144300,316094240,10610,10610,10610,10610,0
20231204,144200,316094240,10610,10610,10610,10610,0
20231204,144100,316094240,10610,10610,10610,10610,0
20231204,144000,316094240,10610,10610,10610,10610,0
20231204,143900,316094240,10610,10610,10610,10610,0
20231204,143800,316094240,10610,10610,10610,10610,0
20231204,143700,316094240,10610,10610,10610,10610,1
20231204,143600,316083630,10620,10620,10620,10620,0
20231204,143500,316083630,10620,10620,10620,10620,45
20231204,143400,315605730,10630,10630,10630,10630,40
20231204,143300,315180530,10630,10630,10630,10630,3
20231204,143200,315148640,10630,10640,10640,10630,107
20231204,143100,314010230,10620,10630,10630,10620,2
20231204,143000,313988980,10620,10620,10620,10620,18
20231204,142900,313797820,10630,10640,10640,10630,201
20231204,142800,311659190,10640,10640,10640,10640,0
20231204,142700,311659190,10640,10640,10640,10640,0
20231204,142600,311659190,10640,10640,10640,10640,1
20231204,142500,311648550,10610,10610,10610,10610,0
20231204,142400,311648550,10610,10610,10610,10610,0
20231204,142300,311648550,10610,10610,10610,10610,0
20231204,142200,311648550,10610,10610,10610,10610,0
20231204,142100,311648550,10610,10610,10610,10610,0
20231204,142000,311648550,10610,10610,10610,10610,0
20231204,141900,311648550,10610,10610,10610,10610,0
20231204,141800,311648550,10610,10610,10610,10610,0
20231204,141700,311648550,10610,10610,10610,10610,19
20231204,141600,311446960,10640,10640,10640,10640,0
20231204,141500,311446960,10640,10640,10640,10640,0
20231204,141400,311446960,10640,10630,10640,10630,300
20231204,141300,308256970,10620,10620,10620,10620,0
20231204,141200,308256970,10620,10620,10620,10620,0
20231204,141100,308256970,10620,10620,10620,10620,0
20231204,141000,308256970,10620,10620,10620,10620,0
20231204,140900,308256970,10620,10620,10620,10620,215
20231204,140800,305973670,10620,10620,10620,10620,0
20231204,140700,305973670,10620,10620,10620,10620,1
20231204,140600,305963050,10600,10600,10600,10600,0
20231204,140500,305963050,10600,10600,10600,10600,0
20231204,140400,305963050,10600,10610,10610,10600,18
20231204,140300,305772080,10610,10610,10610,10610,0
20231204,140200,305772080,10610,10610,10610,10610,0
20231204,140100,305772080,10610,10610,10610,10610,0
20231204,140000,305772080,10610,10610,10610,10610,0
20231204,135900,305772080,10610,10610,10610,10610,0
20231204,135800,305772080,10610,10610,10610,10610,22
20231204,135700,305538660,10610,10610,10610,10610,0
20231204,135600,305538660,10610,10610,10610,10610,87
20231204,135500,304615590,10610,10610,10610,10610,100
20231204,135400,303554590,10610,10610,10610,10610,90
20231204,135300,302599690,10610,10610,10610,10610,208
20231204,135200,300392810,10600,10600,10600,10600,79
20231204,135100,299555410,10600,10600,10600,10600,0
20231204,135000,299555410,10600,10600,10600,10600,34
20231204,134900,299195010,10600,10600,10600,10600,166
20231204,134800,297435410,10600,10600,10600,10600,101
20231204,134700,296364810,10600,10600,10600,10600,5
20231204,134600,296311810,10600,10600,10600,10600,95
20231204,134500,295304810,10590,10590,10590,10590,0
20231204,134400,295304810,10590,10590,10590,10590,0
20231204,134300,295304810,10590,10580,10590,10580,420
20231204,134200,290858660,10560,10560,10560,10560,0
20231204,134100,290858660,10560,10560,10560,10560,0
20231204,134000,290858660,10560,10560,10560,10560,0
20231204,133900,290858660,10560,10560,10560,10560,0
20231204,133800,290858660,10560,10560,10560,10560,228
20231204,133700,288450980,10560,10560,10560,10560,0
20231204,133600,288450980,10560,10560,10560,10560,0
20231204,133500,288450980,10560,10570,10570,10560,122
20231204,133400,287161610,10560,10560,10560,10560,0
20231204,133300,287161610,10560,10560,10560,10560,0
20231204,133200,287161610,10560,10560,10560,10560,0
20231204,133100,287161610,10560,10560,10560,10560,0
20231204,133000,287161610,10560,10560,10560,10560,99
20231204,132900,286116170,10560,10560,10560,10560,0
20231204,132800,286116170,10560,10560,10560,10560,0
20231204,132700,286116170,10560,10560,10560,10560,0
20231204,132600,286116170,10560,10560,10560,10560,0
20231204,132500,286116170,10560,10560,10560,10560,0
20231204,132400,286116170,10560,10560,10560,10560,0
20231204,132300,286116170,10560,10560,10560,10560,2
20231204,132200,286095050,10570,10570,10570,10570,0
20231204,132100,286095050,10570,10570,10570,10570,0
20231204,132000,286095050,10570,10570,10570,10570,0
20231204,131900,286095050,10570,10570,10570,10570,0
20231204,131800,286095050,10570,10570,10570,10570,0
20231204,131700,286095050,10570,10570,10570,10570,8
20231204,131600,286010490,10570,10570,10570,10570,0
20231204,131500,286010490,10570,10570,10570,10570,0
20231204,131400,286010490,10570,10570,10570,10570,0
20231204,131300,286010490,10570,10570,10570,10570,3
20231204,131200,285978780,10570,10570,10570,10570,0
20231204,131100,285978780,10570,10570,10570,10570,0
20231204,131000,285978780,10570,10570,10570,10570,0
20231204,130900,285978780,10570,10570,10570,10570,7
20231204,130800,285904790,10550,10550,10550,10550,60
20231204,130700,285271790,10550,10550,10550,10550,0
20231204,130600,285271790,10550,10550,10550,10550,0
20231204,130500,285271790,10550,10550,10550,10550,0
20231204,130400,285271790,10550,10550,10550,10550,0
20231204,130300,285271790,10550,10550,10550,10550,0
20231204,130200,285271790,10550,10550,10550,10550,19
20231204,130100,285071340,10570,10570,10570,10570,0
20231204,130000,285071340,10570,10570,10570,10570,0
20231204,125900,285071340,10570,10570,10570,10570,4
20231204,125800,285029060,10570,10570,10570,10570,0
20231204,125700,285029060,10570,10570,10570,10570,6
20231204,125600,284965640,10570,10570,10570,10570,0
20231204,125500,284965640,10570,10570,10570,10570,6
20231204,125400,284902220,10570,10570,10570,10570,9
20231204,125300,284807090,10560,10560,10560,10560,0
20231204,125200,284807090,10560,10560,10560,10560,75
20231204,125100,284015090,10560,10560,10560,10560,0
20231204,125000,284015090,10560,10560,10560,10560,0
20231204,124900,284015090,10560,10560,10560,10560,0
20231204,124800,284015090,10560,10560,10560,10560,0
20231204,124700,284015090,10560,10560,10560,10560,0
20231204,124600,284015090,10560,10560,10560,10560,0
20231204,124500,284015090,10560,10560,10560,10560,0
20231204,124400,284015090,10560,10560,10560,10560,0
20231204,124300,284015090,10560,10560,10560,10560,0
20231204,124200,284015090,10560,10560,10560,10560,0
20231204,124100,284015090,10560,10560,10560,10560,0
20231204,124000,284015090,10560,10560,10560,10560,0
20231204,123900,284015090,10560,10560,10560,10560,0
20231204,123800,284015090,10560,10560,10560,10560,29
20231204,123700,283708850,10560,10560,10560,10560,0
20231204,123600,283708850,10560,10560,10560,10560,0
20231204,123500,283708850,10560,10560,10560,10560,0
20231204,123400,283708850,10560,10560,10560,10560,0
20231204,123300,283708850,10560,10560,10560,10560,73
20231204,123200,282937970,10560,10560,10560,10560,27
20231204,123100,282652850,10580,10580,10580,10580,0
20231204,123000,282652850,10580,10580,10580,10580,0
20231204,122900,282652850,10580,10580,10580,10580,0
20231204,122800,282652850,10580,10580,10580,10580,0
20231204,122700,282652850,10580,10580,10580,10580,0
20231204,122600,282652850,10580,10580,10580,10580,0
20231204,122500,282652850,10580,10580,10580,10580,0
20231204,122400,282652850,10580,10580,10580,10580,0
20231204,122300,282652850,10580,10580,10580,10580,3
20231204,122200,282621110,10580,10580,10580,10580,0
20231204,122100,282621110,10580,10580,10580,10580,1
20231204,122000,282610530,10550,10550,10550,10550,100
20231204,121900,281555530,10550,10550,10550,10550,0
20231204,121800,281555530,10550,10550,10550,10550,0
20231204,121700,281555530,10550,10550,10550,10550,0
20231204,121600,281555530,10550,10550,10550,10550,0
20231204,121500,281555530,10550,10560,10560,10550,8
20231204,121400,281471110,10560,10560,10560,10560,0
20231204,121300,281471110,10560,10560,10560,10560,1
20231204,121200,281460550,10580,10580,10580,10580,0
20231204,121100,281460550,10580,10580,10580,10580,0
20231204,121000,281460550,10580,10580,10580,10580,0
20231204,120900,281460550,10580,10580,10580,10580,0
20231204,120800,281460550,10580,10580,10580,10580,0
20231204,120700,281460550,10580,10580,10580,10580,0
20231204,120600,281460550,10580,10580,10580,10580,103
20231204,120500,280370810,10580,10580,10580,10580,0
20231204,120400,280370810,10580,10580,10580,10580,10
20231204,120300,280265010,10580,10580,10580,10580,3
20231204,120200,280233270,10580,10580,10580,10580,0
20231204,120100,280233270,10580,10580,10580,10580,0
20231204,120000,280233270,10580,10580,10580,10580,0
20231204,115900,280233270,10580,10580,10580,10580,1
20231204,115800,280222690,10560,10560,10560,10560,0
20231204,115700,280222690,10560,10560,10560,10560,0
20231204,115600,280222690,10560,10560,10560,10560,0
20231204,115500,280222690,10560,10560,10560,10560,0
20231204,115400,280222690,10560,10560,10560,10560,0
20231204,115300,280222690,10560,10560,10560,10560,0
20231204,115200,280222690,10560,10560,10560,10560,0
20231204,115100,280222690,10560,10560,10560,10560,127
20231204,115000,278881570,10560,10560,10560,10560,1
20231204,114900,278871010,10540,10540,10540,10540,0
20231204,114800,278871010,10540,10540,10540,10540,0
20231204,114700,278871010,10540,10540,10540,10540,0
20231204,114600,278871010,10540,10540,10540,10540,80
20231204,114500,278027810,10550,10550,10550,10550,0
20231204,114400,278027810,10550,10550,10550,10550,0
20231204,114300,278027810,10550,10550,10550,10550,87
20231204,114200,277109960,10560,10560,10560,10560,0
20231204,114100,277109960,10560,10560,10560,10560,0
20231204,114000,277109960,10560,10560,10560,10560,273
20231204,113900,274227080,10560,10560,10560,10560,0
20231204,113800,274227080,10560,10560,10560,10560,0
20231204,113700,274227080,10560,10560,10560,10560,0
20231204,113600,274227080,10560,10560,10560,10560,0
20231204,113500,274227080,10560,10560,10560,10560,0
20231204,113400,274227080,10560,10560,10560,10560,0
20231204,113300,274227080,10560,10560,10560,10560,0
20231204,113200,274227080,10560,10560,10560,10560,0
20231204,113100,274227080,10560,10560,10560,10560,1
20231204,113000,274216520,10570,10570,10570,10570,0
20231204,112900,274216520,10570,10570,10570,10570,0
20231204,112800,274216520,10570,10570,10570,10570,0
20231204,112700,274216520,10570,10570,10570,10570,0
20231204,112600,274216520,10570,10570,10570,10570,199
20231204,112500,272113090,10570,10570,10570,10570,101
20231204,112400,271045520,10560,10560,10560,10560,0
20231204,112300,271045520,10560,10560,10560,10560,0
20231204,112200,271045520,10560,10560,10560,10560,0
20231204,112100,271045520,10560,10560,10560,10560,0
20231204,112000,271045520,10560,10570,10570,10560,118
20231204,111900,269798410,10570,10570,10570,10570,0
20231204,111800,269798410,10570,10570,10570,10570,0
20231204,111700,269798410,10570,10570,10570,10570,74
20231204,111600,269016230,10570,10570,10570,10570,0
20231204,111500,269016230,10570,10570,10570,10570,71
20231204,111400,268265760,10570,10570,10570,10570,0
20231204,111300,268265760,10570,10570,10570,10570,0
20231204,111200,268265760,10570,10570,10570,10570,0
20231204,111100,268265760,10570,10570,10570,10570,21
20231204,111000,268043790,10570,10570,10570,10570,1
20231204,110900,268033220,10570,10570,10570,10570,2
20231204,110800,268012080,10570,10570,10570,10570,0
20231204,110700,268012080,10570,10570,10570,10570,0
20231204,110600,268012080,10570,10570,10570,10570,155
20231204,110500,266373730,10600,10600,10600,10600,0
20231204,110400,266373730,10600,10600,10600,10600,0
20231204,110300,266373730,10600,10600,10600,10600,0
20231204,110200,266373730,10600,10600,10600,10600,1
20231204,110100,266363130,10570,10570,10570,10570,0
20231204,110000,266363130,10570,10580,10580,10570,360
20231204,105900,262557300,10600,10600,10600,10600,0
20231204,105800,262557300,10600,10590,10600,10590,120
20231204,105700,261285310,10580,10550,10580,10550,705
20231204,105600,253841780,10540,10540,10540,10540,0
20231204,105500,253841780,10540,10540,10540,10540,0
20231204,105400,253841780,10540,10540,10540,10540,53
20231204,105300,253283160,10540,10540,10540,10540,0
20231204,105200,253283160,10540,10540,10540,10540,0
20231204,105100,253283160,10540,10540,10540,10540,48
20231204,105000,252777240,10530,10530,10530,10530,0
20231204,104900,252777240,10530,10500,10530,10500,2060
20231204,104800,231138530,10500,10500,10500,10500,196
20231204,104700,229080530,10500,10500,10500,10500,2
20231204,104600,229059530,10500,10500,10500,10500,0
20231204,104500,229059530,10500,10500,10500,10500,2
20231204,104400,229038530,10500,10500,10500,10500,205
20231204,104300,226886030,10500,10500,10500,10500,210
20231204,104200,224681030,10500,10500,10500,10500,32
20231204,104100,224345030,10500,10500,10500,10500,0
20231204,104000,224345030,10500,10500,10500,10500,7
20231204,103900,224271530,10510,10510,10510,10510,0
20231204,103800,224271530,10510,10510,10510,10510,15
20231204,103700,224113880,10510,10510,10510,10510,13
20231204,103600,223977250,10510,10510,10510,10510,2
20231204,103500,223956230,10510,10510,10510,10510,9
20231204,103400,223861640,10510,10510,10510,10510,7
20231204,103300,223788070,10490,10490,10490,10490,0
20231204,103200,223788070,10490,10500,10500,10490,6
20231204,103100,223725120,10500,10500,10500,10500,1
20231204,103000,223714620,10500,10500,10500,10500,0
20231204,102900,223714620,10500,10500,10500,10500,0
20231204,102800,223714620,10500,10500,10500,10500,0
20231204,102700,223714620,10500,10500,10500,10500,0
20231204,102600,223714620,10500,10500,10500,10500,0
20231204,102500,223714620,10500,10500,10500,10500,0
20231204,102400,223714620,10500,10500,10500,10500,42
20231204,102300,223273620,10480,10480,10480,10480,0
20231204,102200,223273620,10480,10480,10480,10480,0
20231204,102100,223273620,10480,10480,10480,10480,0
20231204,102000,223273620,10480,10480,10480,10480,0
20231204,101900,223273620,10480,10480,10480,10480,1
20231204,101800,223263140,10500,10500,10500,10500,100
20231204,101700,222213140,10500,10500,10500,10500,30
20231204,101600,221898140,10520,10520,10520,10520,0
20231204,101500,221898140,10520,10520,10520,10520,0
20231204,101400,221898140,10520,10520,10520,10520,0
20231204,101300,221898140,10520,10520,10520,10520,1
20231204,101200,221887620,10500,10500,10500,10500,0
20231204,101100,221887620,10500,10500,10500,10500,100
20231204,101000,220837620,10500,10500,10500,10500,0
20231204,100900,220837620,10500,10500,10500,10500,0
20231204,100800,220837620,10500,10500,10500,10500,24
20231204,100700,220585620,10500,10500,10500,10500,0
20231204,100600,220585620,10500,10500,10500,10500,10
20231204,100500,220480620,10530,10530,10530,10530,0
20231204,100400,220480620,10530,10530,10530,10530,0
20231204,100300,220480620,10530,10530,10530,10530,0
20231204,100200,220480620,10530,10530,10530,10530,0
20231204,100100,220480620,10530,10530,10530,10530,0
20231204,100000,220480620,10530,10530,10530,10530,1
20231204,095900,220470090,10530,10530,10530,10530,0
20231204,095800,220470090,10530,10530,10530,10530,0
20231204,095700,220470090,10530,10530,10530,10530,0
20231204,095600,220470090,10530,10530,10530,10530,1
20231204,095500,220459560,10480,10480,10480,10480,105
20231204,095400,219359160,10520,10500,10520,10500,1085
20231204,095300,207954620,10490,10490,10490,10490,31
20231204,095200,207629430,10490,10490,10490,10490,44
20231204,095100,207167870,10490,10490,10490,10490,111
20231204,095000,206003480,10460,10430,10460,10430,585
20231204,094900,199888250,10460,10500,10500,10390,15157
20231204,094800,42064460,10480,10480,10480,10480,0
20231204,094700,42064460,10480,10480,10480,10480,0
20231204,094600,42064460,10480,10480,10480,10480,1
20231204,094500,42053980,10480,10500,10500,10480,102
20231204,094400,40983000,10500,10500,10500,10500,0
20231204,094300,40983000,10500,10500,10500,10500,0
20231204,094200,40983000,10500,10480,10500,10480,18
20231204,094100,40794340,10470,10500,10500,10470,82
20231204,094000,39935070,10500,10500,10500,10500,2
20231204,093900,39914070,10480,10480,10480,10480,107
20231204,093800,38792710,10500,10500,10500,10500,120
20231204,093700,37532710,10480,10500,10500,10480,55
20231204,093600,36955460,10500,10520,10520,10500,154
20231204,093500,35336260,10550,10550,10550,10550,0
20231204,093400,35336260,10550,10550,10550,10550,1
20231204,093300,35325710,10550,10550,10550,10550,1
20231204,093200,35315160,10530,10530,10530,10530,0
20231204,093100,35315160,10530,10530,10530,10530,0
20231204,093000,35315160,10530,10530,10530,10530,145
20231204,092900,33788310,10540,10580,10580,10540,264
20231204,092800,31005710,10540,10540,10540,10540,7
20231204,092700,30931930,10580,10580,10580,10580,0
20231204,092600,30931930,10580,10580,10580,10580,0
20231204,092500,30931930,10580,10580,10580,10580,0
20231204,092400,30931930,10580,10580,10580,10580,0
20231204,092300,30931930,10580,10580,10580,10580,2
20231204,092200,30910770,10580,10580,10580,10580,1
20231204,092100,30900190,10570,10570,10570,10570,2
20231204,092000,30879050,10570,10570,10570,10570,0
20231204,091900,30879050,10570,10570,10570,10560,51
20231204,091800,30340180,10570,10570,10570,10570,1
20231204,091700,30329610,10570,10570,10570,10570,0
20231204,091600,30329610,10570,10550,10570,10550,4
20231204,091500,30287390,10550,10550,10550,10530,3
20231204,091400,30255760,10550,10550,10550,10550,0
20231204,091300,30255760,10550,10530,10550,10530,42
20231204,091200,29813010,10530,10530,10530,10530,30
20231204,091100,29497110,10530,10530,10530,10530,1
20231204,091000,29486580,10500,10480,10500,10480,1107
20231204,090900,17883340,10480,10470,10480,10470,5
20231204,090800,17830980,10460,10460,10460,10460,90
20231204,090700,16889580,10460,10460,10460,10460,0
20231204,090600,16889580,10460,10500,10500,10460,210
20231204,090500,14692160,10490,10480,10490,10480,15
20231204,090400,14534820,10500,10500,10510,10500,238
20231204,090300,12035810,10510,10530,10530,10500,123
20231204,090200,10743360,10560,10560,10560,10560,0
20231204,090100,10743360,10560,10600,10600,10560,994
20231204,090000,222600,10600,10600,10600,10600,21