KissMeData/039240/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,192100,303328510,3170,3170,3170,3170,288
20231207,192000,303328510,3170,3170,3170,3170,0
20231207,191900,303328510,3170,3170,3170,3170,0
20231207,191800,303328510,3170,3170,3170,3170,0
20231207,191700,303328510,3170,3170,3170,3170,0
20231207,191600,303328510,3170,3170,3170,3170,0
20231207,191500,303328510,3170,3170,3170,3170,0
20231207,191400,303328510,3170,3170,3170,3170,0
20231207,191300,303328510,3170,3170,3170,3170,0
20231207,191200,303328510,3170,3170,3170,3170,0
20231207,191100,303328510,3170,3170,3170,3170,0
20231207,191000,303328510,3170,3170,3170,3170,0
20231207,190900,303328510,3170,3170,3170,3170,0
20231207,190800,303328510,3170,3170,3170,3170,0
20231207,190700,303328510,3170,3170,3170,3170,0
20231207,190600,303328510,3170,3170,3170,3170,0
20231207,190500,303328510,3170,3170,3170,3170,0
20231207,190400,303328510,3170,3170,3170,3170,0
20231207,190300,303328510,3170,3170,3170,3170,0
20231207,190200,303328510,3170,3170,3170,3170,0
20231207,190100,303328510,3170,3170,3170,3170,0
20231207,190000,303328510,3170,3170,3170,3170,0
20231207,185900,303328510,3170,3170,3170,3170,0
20231207,185800,303328510,3170,3170,3170,3170,0
20231207,185700,303328510,3170,3170,3170,3170,0
20231207,185600,303328510,3170,3170,3170,3170,0
20231207,185500,303328510,3170,3170,3170,3170,0
20231207,185400,303328510,3170,3170,3170,3170,0
20231207,185300,303328510,3170,3170,3170,3170,0
20231207,185200,303328510,3170,3170,3170,3170,0
20231207,185100,303328510,3170,3170,3170,3170,288
20231207,185000,303328510,3170,3170,3170,3170,0
20231207,184900,303328510,3170,3170,3170,3170,0
20231207,184800,303328510,3170,3170,3170,3170,0
20231207,184700,303328510,3170,3170,3170,3170,0
20231207,184600,303328510,3170,3170,3170,3170,0
20231207,184500,303328510,3170,3170,3170,3170,0
20231207,184400,303328510,3170,3170,3170,3170,0
20231207,184300,303328510,3170,3170,3170,3170,0
20231207,184200,303328510,3170,3170,3170,3170,0
20231207,184100,303328510,3170,3170,3170,3170,0
20231207,184000,303328510,3170,3170,3170,3170,0
20231207,183900,303328510,3170,3170,3170,3170,0
20231207,183800,303328510,3170,3170,3170,3170,0
20231207,183700,303328510,3170,3170,3170,3170,0
20231207,183600,303328510,3170,3170,3170,3170,0
20231207,183500,303328510,3170,3170,3170,3170,0
20231207,183400,303328510,3170,3170,3170,3170,0
20231207,183300,303328510,3170,3170,3170,3170,0
20231207,183200,303328510,3170,3170,3170,3170,0
20231207,183100,303328510,3170,3170,3170,3170,0
20231207,183000,303328510,3170,3170,3170,3170,0
20231207,182900,303328510,3170,3170,3170,3170,0
20231207,182800,303328510,3170,3170,3170,3170,0
20231207,182700,303328510,3170,3170,3170,3170,0
20231207,182600,303328510,3170,3170,3170,3170,0
20231207,182500,303328510,3170,3170,3170,3170,0
20231207,182400,303328510,3170,3170,3170,3170,0
20231207,182300,303328510,3170,3170,3170,3170,0
20231207,182200,303328510,3170,3170,3170,3170,0
20231207,182100,303328510,3170,3170,3170,3170,288
20231207,182000,303328510,3170,3170,3170,3170,0
20231207,181900,303328510,3170,3170,3170,3170,0
20231207,181800,303328510,3170,3170,3170,3170,0
20231207,181700,303328510,3170,3170,3170,3170,0
20231207,181600,303328510,3170,3170,3170,3170,0
20231207,181500,303328510,3170,3170,3170,3170,0
20231207,181400,303328510,3170,3170,3170,3170,0
20231207,181300,303328510,3170,3170,3170,3170,0
20231207,181200,303328510,3170,3170,3170,3170,0
20231207,181100,303328510,3170,3170,3170,3170,0
20231207,181000,303328510,3170,3170,3170,3170,0
20231207,180900,303328510,3170,3170,3170,3170,0
20231207,180800,303328510,3170,3170,3170,3170,0
20231207,180700,303328510,3170,3170,3170,3170,0
20231207,180600,303328510,3170,3170,3170,3170,0
20231207,180500,303328510,3170,3170,3170,3170,0
20231207,180400,303328510,3170,3170,3170,3170,0
20231207,180300,303328510,3170,3170,3170,3170,0
20231207,180200,303328510,3170,3170,3170,3170,0
20231207,180100,303328510,3170,3170,3170,3170,0
20231207,180000,303328510,3170,3170,3170,3170,0
20231207,175900,303328510,3170,3170,3170,3170,0
20231207,175800,303328510,3170,3170,3170,3170,0
20231207,175700,303328510,3170,3170,3170,3170,0
20231207,175600,303328510,3170,3170,3170,3170,0
20231207,175500,303328510,3170,3170,3170,3170,0
20231207,175400,303328510,3170,3170,3170,3170,0
20231207,175300,303328510,3170,3170,3170,3170,0
20231207,175200,303328510,3170,3170,3170,3170,0
20231207,175100,303328510,3170,3170,3170,3170,288
20231207,175000,303328510,3170,3170,3170,3170,0
20231207,174900,303328510,3170,3170,3170,3170,0
20231207,174800,303328510,3170,3170,3170,3170,0
20231207,174700,303328510,3170,3170,3170,3170,0
20231207,174600,303328510,3170,3170,3170,3170,0
20231207,174500,303328510,3170,3170,3170,3170,0
20231207,174400,303328510,3170,3170,3170,3170,0
20231207,174300,303328510,3170,3170,3170,3170,0
20231207,174200,303328510,3170,3170,3170,3170,0
20231207,174100,303328510,3170,3170,3170,3170,0
20231207,174000,303328510,3170,3170,3170,3170,0
20231207,173900,303328510,3170,3170,3170,3170,0
20231207,173800,303328510,3170,3170,3170,3170,0
20231207,173700,303328510,3170,3170,3170,3170,0
20231207,173600,303328510,3170,3170,3170,3170,0
20231207,173500,303328510,3170,3170,3170,3170,0
20231207,173400,303328510,3170,3170,3170,3170,0
20231207,173300,303328510,3170,3170,3170,3170,0
20231207,173200,303328510,3170,3170,3170,3170,0
20231207,173100,303328510,3170,3170,3170,3170,0
20231207,173000,303328510,3170,3170,3170,3170,0
20231207,172900,303328510,3170,3170,3170,3170,0
20231207,172800,303328510,3170,3170,3170,3170,0
20231207,172700,303328510,3170,3170,3170,3170,0
20231207,172600,303328510,3170,3170,3170,3170,0
20231207,172500,303328510,3170,3170,3170,3170,0
20231207,172400,303328510,3170,3170,3170,3170,0
20231207,172300,303328510,3170,3170,3170,3170,0
20231207,172200,303328510,3170,3170,3170,3170,0
20231207,172100,303328510,3170,3170,3170,3170,288
20231207,172000,303328510,3170,3170,3170,3170,0
20231207,171900,303328510,3170,3170,3170,3170,0
20231207,171800,303328510,3170,3170,3170,3170,0
20231207,171700,303328510,3170,3170,3170,3170,0
20231207,171600,303328510,3170,3170,3170,3170,0
20231207,171500,303328510,3170,3170,3170,3170,0
20231207,171400,303328510,3170,3170,3170,3170,0
20231207,171300,303328510,3170,3170,3170,3170,0
20231207,171200,303328510,3170,3170,3170,3170,0
20231207,171100,303328510,3170,3170,3170,3170,0
20231207,171000,303328510,3170,3170,3170,3170,0
20231207,170900,303328510,3170,3170,3170,3170,0
20231207,170800,303328510,3170,3170,3170,3170,0
20231207,170700,303328510,3170,3170,3170,3170,0
20231207,170600,303328510,3170,3170,3170,3170,0
20231207,170500,303328510,3170,3170,3170,3170,0
20231207,170400,303328510,3170,3170,3170,3170,0
20231207,170300,303328510,3170,3170,3170,3170,0
20231207,170200,303328510,3170,3170,3170,3170,0
20231207,170100,303328510,3170,3170,3170,3170,0
20231207,170000,303328510,3170,3170,3170,3170,0
20231207,165900,303328510,3170,3170,3170,3170,0
20231207,165800,303328510,3170,3170,3170,3170,0
20231207,165700,303328510,3170,3170,3170,3170,0
20231207,165600,303328510,3170,3170,3170,3170,0
20231207,165500,303328510,3170,3170,3170,3170,0
20231207,165400,303328510,3170,3170,3170,3170,0
20231207,165300,303328510,3170,3170,3170,3170,0
20231207,165200,303328510,3170,3170,3170,3170,0
20231207,165100,303328510,3170,3170,3170,3170,288
20231207,165000,303328510,3170,3170,3170,3170,0
20231207,164900,303328510,3170,3170,3170,3170,0
20231207,164800,303328510,3170,3170,3170,3170,0
20231207,164700,303328510,3170,3170,3170,3170,0
20231207,164600,303328510,3170,3170,3170,3170,0
20231207,164500,303328510,3170,3170,3170,3170,0
20231207,164400,303328510,3170,3170,3170,3170,0
20231207,164300,303328510,3170,3170,3170,3170,0
20231207,164200,303328510,3170,3170,3170,3170,0
20231207,164100,303328510,3170,3170,3170,3170,0
20231207,164000,303328510,3170,3170,3170,3170,0
20231207,163900,303328510,3170,3170,3170,3170,0
20231207,163800,303328510,3170,3170,3170,3170,0
20231207,163700,303328510,3170,3170,3170,3170,0
20231207,163600,303328510,3170,3170,3170,3170,0
20231207,163500,303328510,3170,3170,3170,3170,0
20231207,163400,303328510,3170,3170,3170,3170,0
20231207,163300,303328510,3170,3170,3170,3170,0
20231207,163200,303328510,3170,3170,3170,3170,0
20231207,163100,303328510,3170,3170,3170,3170,0
20231207,163000,303328510,3170,3170,3170,3170,0
20231207,162900,303328510,3170,3170,3170,3170,0
20231207,162800,303328510,3170,3170,3170,3170,0
20231207,162700,303328510,3170,3170,3170,3170,0
20231207,162600,303328510,3170,3170,3170,3170,0
20231207,162500,303328510,3170,3170,3170,3170,0
20231207,162400,303328510,3170,3170,3170,3170,0
20231207,162300,303328510,3170,3170,3170,3170,0
20231207,162200,303328510,3170,3170,3170,3170,0
20231207,162100,303328510,3170,3170,3170,3170,288
20231207,162000,303328510,3170,3170,3170,3170,0
20231207,161900,303328510,3170,3170,3170,3170,0
20231207,161800,303328510,3170,3170,3170,3170,0
20231207,161700,303328510,3170,3170,3170,3170,0
20231207,161600,303328510,3170,3170,3170,3170,0
20231207,161500,303328510,3170,3170,3170,3170,0
20231207,161400,303328510,3170,3170,3170,3170,0
20231207,161300,303328510,3170,3170,3170,3170,0
20231207,161200,303328510,3170,3170,3170,3170,0
20231207,161100,303328510,3170,3170,3170,3170,0
20231207,161000,303328510,3170,3170,3170,3170,0
20231207,160900,303328510,3170,3170,3170,3170,0
20231207,160800,303328510,3170,3170,3170,3170,0
20231207,160700,303328510,3170,3170,3170,3170,0
20231207,160600,303328510,3170,3170,3170,3170,0
20231207,160500,303328510,3170,3170,3170,3170,0
20231207,160400,303328510,3170,3170,3170,3170,0
20231207,160300,303328510,3170,3170,3170,3170,0
20231207,160200,303328510,3170,3170,3170,3170,0
20231207,160100,303328510,3170,3170,3170,3170,0
20231207,160000,303328510,3170,3170,3170,3170,0
20231207,155900,303328510,3170,3170,3170,3170,0
20231207,155800,303328510,3170,3170,3170,3170,0
20231207,155700,303328510,3170,3170,3170,3170,0
20231207,155600,303328510,3170,3170,3170,3170,0
20231207,155500,303328510,3170,3170,3170,3170,0
20231207,155400,303328510,3170,3170,3170,3170,0
20231207,155300,303328510,3170,3170,3170,3170,0
20231207,155200,303328510,3170,3170,3170,3170,0
20231207,155100,303328510,3170,3170,3170,3170,288
20231207,155000,303328510,3170,3170,3170,3170,0
20231207,154900,303328510,3170,3170,3170,3170,0
20231207,154800,303328510,3170,3170,3170,3170,0
20231207,154700,303328510,3170,3170,3170,3170,0
20231207,154600,303328510,3170,3170,3170,3170,0
20231207,154500,303328510,3170,3170,3170,3170,0
20231207,154400,303328510,3170,3170,3170,3170,0
20231207,154300,303328510,3170,3170,3170,3170,0
20231207,154200,303328510,3170,3170,3170,3170,0
20231207,154100,303328510,3170,3170,3170,3170,0
20231207,154000,303328510,3170,3170,3170,3170,0
20231207,153900,303328510,3170,3170,3170,3170,0
20231207,153800,303328510,3170,3170,3170,3170,0
20231207,153700,303328510,3170,3170,3170,3170,0
20231207,153600,303328510,3170,3170,3170,3170,0
20231207,153500,303328510,3170,3170,3170,3170,0
20231207,153400,303328510,3170,3170,3170,3170,0
20231207,153300,303328510,3170,3170,3170,3170,0
20231207,153200,303328510,3170,3170,3170,3170,0
20231207,153100,303328510,3170,3170,3170,3170,0
20231207,153000,303328510,3170,3170,3170,3170,288
20231207,152900,302415550,3170,3170,3170,3170,0
20231207,152800,302415550,3170,3170,3170,3170,0
20231207,152700,302415550,3170,3170,3170,3170,0
20231207,152600,302415550,3170,3170,3170,3170,0
20231207,152500,302415550,3170,3170,3170,3170,0
20231207,152400,302415550,3170,3170,3170,3170,0
20231207,152300,302415550,3170,3170,3170,3170,0
20231207,152200,302415550,3170,3170,3170,3170,0
20231207,152100,302415550,3170,3170,3170,3170,0
20231207,152000,302415550,3170,3170,3170,3170,0
20231207,151900,302415550,3170,3170,3170,3170,0
20231207,151800,302415550,3170,3170,3170,3155,48
20231207,151700,302263465,3160,3160,3160,3160,0
20231207,151600,302263465,3160,3160,3160,3160,53
20231207,151500,302095985,3155,3155,3155,3155,0
20231207,151400,302095985,3155,3155,3155,3155,0
20231207,151300,302095985,3155,3155,3155,3155,0
20231207,151200,302095985,3155,3155,3155,3155,10
20231207,151100,302064435,3155,3155,3155,3155,60
20231207,151000,301875135,3155,3155,3155,3155,122
20231207,150900,301490225,3155,3155,3155,3155,0
20231207,150800,301490225,3155,3155,3155,3155,1791
20231207,150700,295839620,3155,3155,3155,3155,900
20231207,150600,293000120,3155,3160,3160,3155,416
20231207,150500,291685810,3160,3160,3160,3160,40
20231207,150400,291559410,3160,3160,3160,3160,190
20231207,150300,290959010,3160,3160,3160,3160,268
20231207,150200,290112130,3160,3160,3160,3160,0
20231207,150100,290112130,3160,3170,3170,3160,6
20231207,150000,290093160,3160,3160,3160,3160,513
20231207,145900,288472080,3160,3165,3165,3160,1806
20231207,145800,282762245,3165,3165,3165,3165,19
20231207,145700,282702110,3165,3165,3165,3165,1
20231207,145600,282698945,3160,3160,3160,3160,0
20231207,145500,282698945,3160,3160,3160,3160,0
20231207,145400,282698945,3160,3160,3160,3160,0
20231207,145300,282698945,3160,3160,3160,3160,715
20231207,145200,280439545,3160,3160,3160,3160,2
20231207,145100,280433225,3165,3160,3165,3160,957
20231207,145000,277409055,3165,3165,3165,3165,0
20231207,144900,277409055,3165,3165,3165,3165,0
20231207,144800,277409055,3165,3160,3165,3160,28
20231207,144700,277320440,3165,3160,3165,3160,190
20231207,144600,276719540,3165,3165,3165,3165,0
20231207,144500,276719540,3165,3160,3165,3160,110
20231207,144400,276371890,3165,3165,3165,3165,334
20231207,144300,275314780,3170,3170,3170,3170,20
20231207,144200,275251380,3170,3170,3170,3170,1
20231207,144100,275248210,3165,3165,3165,3165,0
20231207,144000,275248210,3165,3165,3165,3165,0
20231207,143900,275248210,3165,3165,3165,3165,0
20231207,143800,275248210,3165,3165,3165,3165,0
20231207,143700,275248210,3165,3165,3165,3165,0
20231207,143600,275248210,3165,3165,3165,3165,3
20231207,143500,275238715,3165,3165,3165,3165,0
20231207,143400,275238715,3165,3165,3165,3165,10
20231207,143300,275207065,3165,3165,3165,3165,0
20231207,143200,275207065,3165,3165,3165,3165,0
20231207,143100,275207065,3165,3165,3165,3165,0
20231207,143000,275207065,3165,3165,3165,3165,0
20231207,142900,275207065,3165,3165,3165,3165,0
20231207,142800,275207065,3165,3165,3165,3165,1
20231207,142700,275203900,3175,3175,3175,3175,0
20231207,142600,275203900,3175,3175,3175,3175,1
20231207,142500,275200725,3175,3175,3175,3175,1
20231207,142400,275197550,3175,3160,3175,3160,535
20231207,142300,273501090,3160,3160,3160,3160,333
20231207,142200,272448810,3165,3165,3165,3165,0
20231207,142100,272448810,3165,3165,3165,3165,5
20231207,142000,272432985,3165,3165,3165,3165,300
20231207,141900,271483485,3165,3165,3165,3165,0
20231207,141800,271483485,3165,3165,3165,3165,0
20231207,141700,271483485,3165,3165,3165,3165,315
20231207,141600,270486510,3165,3165,3165,3165,0
20231207,141500,270486510,3165,3165,3165,3165,0
20231207,141400,270486510,3165,3165,3165,3165,0
20231207,141300,270486510,3165,3165,3165,3165,30
20231207,141200,270391560,3165,3165,3165,3165,1250
20231207,141100,266435310,3170,3170,3170,3170,0
20231207,141000,266435310,3170,3170,3170,3170,10
20231207,140900,266403610,3165,3165,3165,3165,0
20231207,140800,266403610,3165,3165,3165,3165,0
20231207,140700,266403610,3165,3165,3165,3165,1
20231207,140600,266400445,3170,3170,3170,3170,8
20231207,140500,266375085,3170,3170,3170,3170,10
20231207,140400,266343385,3170,3170,3170,3170,1
20231207,140300,266340215,3165,3165,3165,3165,0
20231207,140200,266340215,3165,3165,3165,3165,0
20231207,140100,266340215,3165,3165,3165,3165,1077
20231207,140000,262931510,3170,3170,3170,3170,0
20231207,135900,262931510,3170,3170,3170,3170,0
20231207,135800,262931510,3170,3170,3170,3170,349
20231207,135700,261825180,3170,3170,3170,3170,34
20231207,135600,261717400,3175,3175,3175,3175,0
20231207,135500,261717400,3175,3175,3175,3175,0
20231207,135400,261717400,3175,3175,3175,3175,0
20231207,135300,261717400,3175,3175,3175,3175,1
20231207,135200,261714225,3170,3170,3170,3170,0
20231207,135100,261714225,3170,3170,3170,3170,0
20231207,135000,261714225,3170,3170,3170,3170,42
20231207,134900,261581085,3170,3170,3170,3170,0
20231207,134800,261581085,3170,3170,3170,3170,0
20231207,134700,261581085,3170,3170,3170,3170,0
20231207,134600,261581085,3170,3175,3175,3170,2
20231207,134500,261574740,3170,3170,3170,3170,369
20231207,134400,260405010,3170,3170,3170,3170,0
20231207,134300,260405010,3170,3170,3170,3170,55
20231207,134200,260230660,3175,3175,3175,3175,0
20231207,134100,260230660,3175,3175,3175,3175,0
20231207,134000,260230660,3175,3175,3175,3175,96
20231207,133900,259925860,3170,3170,3170,3170,0
20231207,133800,259925860,3170,3170,3170,3170,0
20231207,133700,259925860,3170,3170,3170,3170,0
20231207,133600,259925860,3170,3170,3170,3170,0
20231207,133500,259925860,3170,3170,3170,3170,0
20231207,133400,259925860,3170,3170,3170,3170,34
20231207,133300,259818080,3170,3170,3170,3170,0
20231207,133200,259818080,3170,3170,3170,3170,0
20231207,133100,259818080,3170,3170,3170,3170,0
20231207,133000,259818080,3170,3170,3170,3170,739
20231207,132900,257475450,3170,3170,3170,3170,0
20231207,132800,257475450,3170,3170,3170,3170,0
20231207,132700,257475450,3170,3170,3170,3170,0
20231207,132600,257475450,3170,3170,3170,3170,20
20231207,132500,257412050,3170,3170,3170,3170,479
20231207,132400,255893620,3170,3170,3170,3170,233
20231207,132300,255155010,3175,3175,3175,3175,0
20231207,132200,255155010,3175,3175,3175,3175,3
20231207,132100,255145485,3175,3175,3175,3175,1
20231207,132000,255142310,3170,3170,3170,3170,0
20231207,131900,255142310,3170,3170,3170,3170,0
20231207,131800,255142310,3170,3175,3175,3170,81
20231207,131700,254885535,3170,3170,3170,3170,0
20231207,131600,254885535,3170,3170,3170,3170,0
20231207,131500,254885535,3170,3170,3170,3170,0
20231207,131400,254885535,3170,3170,3170,3170,0
20231207,131300,254885535,3170,3170,3170,3170,33
20231207,131200,254780925,3170,3170,3170,3170,95
20231207,131100,254479775,3170,3170,3170,3170,0
20231207,131000,254479775,3170,3170,3170,3170,0
20231207,130900,254479775,3170,3170,3170,3170,0
20231207,130800,254479775,3170,3170,3170,3170,0
20231207,130700,254479775,3170,3170,3170,3170,111
20231207,130600,254127905,3175,3175,3175,3175,0
20231207,130500,254127905,3175,3175,3175,3175,0
20231207,130400,254127905,3175,3175,3175,3175,0
20231207,130300,254127905,3175,3175,3175,3175,13
20231207,130200,254086630,3170,3170,3170,3170,0
20231207,130100,254086630,3170,3170,3170,3170,9
20231207,130000,254058100,3170,3170,3170,3170,0
20231207,125900,254058100,3170,3170,3170,3170,9
20231207,125800,254029570,3160,3160,3160,3160,0
20231207,125700,254029570,3160,3160,3160,3160,270
20231207,125600,253176370,3160,3175,3175,3160,905
20231207,125500,250314715,3175,3175,3175,3175,0
20231207,125400,250314715,3175,3175,3175,3175,125
20231207,125300,249917840,3175,3175,3175,3175,0
20231207,125200,249917840,3175,3175,3175,3175,0
20231207,125100,249917840,3175,3175,3175,3175,0
20231207,125000,249917840,3175,3175,3175,3175,32
20231207,124900,249816240,3170,3170,3170,3170,0
20231207,124800,249816240,3170,3170,3170,3170,1
20231207,124700,249813070,3175,3175,3175,3175,37
20231207,124600,249695595,3175,3175,3175,3175,100
20231207,124500,249378095,3175,3175,3175,3175,100
20231207,124400,249060595,3175,3175,3175,3175,0
20231207,124300,249060595,3175,3175,3175,3175,0
20231207,124200,249060595,3175,3175,3175,3175,0
20231207,124100,249060595,3175,3175,3175,3175,0
20231207,124000,249060595,3175,3175,3175,3175,0
20231207,123900,249060595,3175,3175,3175,3175,799
20231207,123800,246523770,3175,3170,3175,3170,28
20231207,123700,246435005,3165,3165,3165,3165,0
20231207,123600,246435005,3165,3165,3165,3165,0
20231207,123500,246435005,3165,3165,3165,3165,0
20231207,123400,246435005,3165,3165,3165,3165,0
20231207,123300,246435005,3165,3165,3165,3165,33
20231207,123200,246330560,3165,3165,3165,3165,1007
20231207,123100,243143405,3165,3165,3165,3165,243
20231207,123000,242374310,3180,3180,3180,3180,500
20231207,122900,240784310,3180,3175,3180,3175,1815
20231207,122800,235012655,3175,3175,3175,3175,0
20231207,122700,235012655,3175,3175,3175,3175,9
20231207,122600,234984080,3165,3165,3165,3165,40
20231207,122500,234857480,3180,3180,3180,3180,0
20231207,122400,234857480,3180,3180,3180,3180,1
20231207,122300,234854300,3180,3180,3180,3180,0
20231207,122200,234854300,3180,3180,3180,3180,0
20231207,122100,234854300,3180,3180,3180,3180,0
20231207,122000,234854300,3180,3180,3180,3180,2
20231207,121900,234847940,3175,3175,3175,3175,150
20231207,121800,234371690,3175,3175,3175,3175,0
20231207,121700,234371690,3175,3175,3175,3175,0
20231207,121600,234371690,3175,3175,3175,3175,0
20231207,121500,234371690,3175,3175,3175,3175,0
20231207,121400,234371690,3175,3175,3175,3175,0
20231207,121300,234371690,3175,3175,3175,3175,0
20231207,121200,234371690,3175,3170,3175,3170,31
20231207,121100,234273415,3170,3170,3170,3170,0
20231207,121000,234273415,3170,3170,3170,3170,0
20231207,120900,234273415,3170,3170,3170,3170,0
20231207,120800,234273415,3170,3170,3170,3170,0
20231207,120700,234273415,3170,3170,3170,3170,22
20231207,120600,234203675,3175,3175,3175,3175,0
20231207,120500,234203675,3175,3175,3175,3175,0
20231207,120400,234203675,3175,3175,3175,3175,0
20231207,120300,234203675,3175,3175,3175,3175,0
20231207,120200,234203675,3175,3175,3175,3175,0
20231207,120100,234203675,3175,3175,3175,3175,0
20231207,120000,234203675,3175,3175,3175,3175,0
20231207,115900,234203675,3175,3175,3175,3175,0
20231207,115800,234203675,3175,3175,3175,3175,9
20231207,115700,234175100,3175,3175,3175,3175,14
20231207,115600,234130650,3175,3175,3175,3175,0
20231207,115500,234130650,3175,3175,3175,3175,0
20231207,115400,234130650,3175,3175,3175,3175,0
20231207,115300,234130650,3175,3175,3175,3175,80
20231207,115200,233876650,3175,3175,3175,3175,0
20231207,115100,233876650,3175,3175,3175,3175,0
20231207,115000,233876650,3175,3175,3175,3175,80
20231207,114900,233622650,3175,3175,3175,3175,0
20231207,114800,233622650,3175,3175,3175,3175,0
20231207,114700,233622650,3175,3170,3175,3170,56
20231207,114600,233444950,3170,3170,3170,3170,813
20231207,114500,230867740,3170,3170,3170,3170,180
20231207,114400,230297140,3170,3170,3170,3170,0
20231207,114300,230297140,3170,3170,3170,3170,0
20231207,114200,230297140,3170,3170,3170,3170,0
20231207,114100,230297140,3170,3170,3170,3170,0
20231207,114000,230297140,3170,3170,3170,3170,0
20231207,113900,230297140,3170,3160,3170,3160,75
20231207,113800,230059630,3160,3160,3160,3160,0
20231207,113700,230059630,3160,3160,3160,3160,0
20231207,113600,230059630,3160,3160,3160,3160,100
20231207,113500,229743630,3160,3160,3160,3160,0
20231207,113400,229743630,3160,3160,3160,3160,420
20231207,113300,228416430,3170,3170,3170,3170,0
20231207,113200,228416430,3170,3160,3170,3160,331
20231207,113100,227370170,3170,3170,3170,3170,100
20231207,113000,227053170,3170,3170,3170,3170,0
20231207,112900,227053170,3170,3170,3170,3170,0
20231207,112800,227053170,3170,3170,3170,3170,0
20231207,112700,227053170,3170,3170,3170,3170,0
20231207,112600,227053170,3170,3170,3170,3170,1
20231207,112500,227050000,3160,3160,3160,3160,0
20231207,112400,227050000,3160,3160,3160,3160,0
20231207,112300,227050000,3160,3160,3160,3160,5
20231207,112200,227034200,3170,3170,3170,3170,19
20231207,112100,226973970,3170,3170,3170,3170,0
20231207,112000,226973970,3170,3170,3170,3170,26
20231207,111900,226891550,3170,3170,3170,3170,0
20231207,111800,226891550,3170,3170,3170,3170,1000
20231207,111700,223721550,3170,3160,3170,3160,201
20231207,111600,223086380,3155,3155,3155,3155,70
20231207,111500,222865530,3170,3170,3170,3170,0
20231207,111400,222865530,3170,3170,3170,3170,12
20231207,111300,222827490,3170,3170,3170,3170,12
20231207,111200,222789450,3170,3170,3170,3170,11
20231207,111100,222754580,3170,3170,3170,3170,3
20231207,111000,222745070,3170,3170,3170,3170,0
20231207,110900,222745070,3170,3170,3170,3170,0
20231207,110800,222745070,3170,3170,3170,3170,0
20231207,110700,222745070,3170,3170,3170,3170,10
20231207,110600,222713370,3155,3155,3155,3155,0
20231207,110500,222713370,3155,3155,3155,3155,0
20231207,110400,222713370,3155,3155,3155,3155,0
20231207,110300,222713370,3155,3155,3155,3155,987
20231207,110200,219599385,3160,3160,3160,3160,488
20231207,110100,218057305,3165,3165,3165,3165,179
20231207,110000,217490770,3165,3165,3165,3165,10
20231207,105900,217459120,3170,3170,3170,3170,0
20231207,105800,217459120,3170,3170,3170,3170,0
20231207,105700,217459120,3170,3170,3170,3170,1
20231207,105600,217455950,3165,3165,3165,3165,0
20231207,105500,217455950,3165,3165,3165,3165,10
20231207,105400,217424300,3160,3160,3160,3160,0
20231207,105300,217424300,3160,3160,3160,3160,0
20231207,105200,217424300,3160,3160,3160,3160,7
20231207,105100,217402180,3170,3170,3170,3170,0
20231207,105000,217402180,3170,3170,3170,3170,31
20231207,104900,217303910,3170,3170,3170,3170,0
20231207,104800,217303910,3170,3170,3170,3170,0
20231207,104700,217303910,3170,3170,3170,3170,88
20231207,104600,217024950,3170,3170,3170,3170,0
20231207,104500,217024950,3170,3170,3170,3170,0
20231207,104400,217024950,3170,3170,3170,3170,0
20231207,104300,217024950,3170,3170,3170,3170,1
20231207,104200,217021780,3170,3170,3170,3170,0
20231207,104100,217021780,3170,3170,3170,3170,0
20231207,104000,217021780,3170,3170,3170,3170,1
20231207,103900,217018610,3170,3170,3170,3170,1
20231207,103800,217015440,3170,3170,3170,3170,0
20231207,103700,217015440,3170,3170,3170,3170,0
20231207,103600,217015440,3170,3170,3170,3170,2
20231207,103500,217009100,3170,3170,3170,3170,250
20231207,103400,216216600,3150,3150,3150,3150,0
20231207,103300,216216600,3150,3155,3155,3150,4308
20231207,103200,202645915,3155,3160,3160,3155,9086
20231207,103100,173967635,3160,3160,3160,3160,1069
20231207,103000,170589595,3160,3170,3170,3160,117
20231207,102900,170219805,3170,3170,3170,3170,0
20231207,102800,170219805,3170,3170,3170,3170,0
20231207,102700,170219805,3170,3170,3170,3170,0
20231207,102600,170219805,3170,3170,3170,3170,11
20231207,102500,170184935,3170,3170,3170,3170,0
20231207,102400,170184935,3170,3165,3170,3165,1780
20231207,102300,164550885,3170,3170,3170,3170,0
20231207,102200,164550885,3170,3170,3170,3170,0
20231207,102100,164550885,3170,3165,3170,3165,25
20231207,102000,164471660,3165,3165,3165,3165,0
20231207,101900,164471660,3165,3165,3165,3165,3
20231207,101800,164462165,3165,3165,3165,3165,69
20231207,101700,164243780,3165,3170,3170,3165,1077
20231207,101600,160834975,3170,3170,3170,3170,300
20231207,101500,159883975,3170,3170,3170,3170,0
20231207,101400,159883975,3170,3170,3170,3170,701
20231207,101300,157661805,3170,3170,3170,3170,0
20231207,101200,157661805,3170,3170,3170,3170,1477
20231207,101100,152979715,3170,3180,3180,3170,200
20231207,101000,152345685,3180,3180,3180,3180,1
20231207,100900,152342505,3170,3170,3170,3170,300
20231207,100800,151391505,3170,3185,3185,3170,1850
20231207,100700,145516325,3180,3180,3180,3180,0
20231207,100600,145516325,3180,3180,3180,3180,5
20231207,100500,145500425,3195,3190,3195,3190,91
20231207,100400,145210130,3190,3190,3190,3190,5810
20231207,100300,126676230,3190,3190,3190,3190,3
20231207,100200,126666660,3190,3190,3190,3190,100
20231207,100100,126347660,3190,3190,3190,3190,2
20231207,100000,126341280,3190,3190,3190,3190,0
20231207,095900,126341280,3190,3190,3195,3185,7117
20231207,095800,103636790,3185,3175,3185,3170,2742
20231207,095700,94913845,3175,3180,3180,3175,1020
20231207,095600,91670345,3175,3175,3175,3175,1493
20231207,095500,86930070,3175,3170,3175,3170,20
20231207,095400,86866580,3175,3175,3175,3175,0
20231207,095300,86866580,3175,3160,3175,3160,301
20231207,095200,85915405,3175,3175,3175,3175,1
20231207,095100,85912230,3160,3160,3160,3160,0
20231207,095000,85912230,3160,3175,3175,3160,810
20231207,094900,83348370,3175,3175,3175,3175,350
20231207,094800,82237120,3175,3175,3175,3175,0
20231207,094700,82237120,3175,3175,3175,3175,1120
20231207,094600,78681120,3175,3175,3175,3175,287
20231207,094500,77769895,3175,3175,3175,3175,71
20231207,094400,77544470,3165,3160,3165,3160,2566
20231207,094300,69427580,3160,3160,3160,3160,0
20231207,094200,69427580,3160,3160,3160,3160,750
20231207,094100,67057580,3160,3160,3160,3160,0
20231207,094000,67057580,3160,3160,3160,3160,100
20231207,093900,66741580,3165,3165,3165,3165,0
20231207,093800,66741580,3165,3165,3165,3165,31
20231207,093700,66643465,3165,3165,3165,3165,4
20231207,093600,66630805,3155,3155,3155,3155,10
20231207,093500,66599255,3155,3155,3155,3155,224
20231207,093400,65892535,3155,3160,3160,3155,117
20231207,093300,65522855,3160,3165,3165,3160,1598
20231207,093200,60473170,3165,3155,3165,3155,541
20231207,093100,58765875,3155,3155,3155,3155,1050
20231207,093000,55453125,3155,3155,3155,3155,2
20231207,092900,55446815,3155,3155,3155,3155,290
20231207,092800,54531865,3155,3155,3155,3155,1175
20231207,092700,50824740,3155,3155,3155,3155,301
20231207,092600,49875085,3150,3150,3150,3150,4
20231207,092500,49862485,3150,3150,3150,3150,159
20231207,092400,49361635,3150,3150,3150,3150,1200
20231207,092300,45581635,3150,3150,3150,3150,0
20231207,092200,45581635,3150,3155,3155,3150,50
20231207,092100,45424035,3155,3155,3155,3155,1013
20231207,092000,42228020,3160,3160,3160,3160,0
20231207,091900,42228020,3160,3160,3160,3160,5
20231207,091800,42212220,3160,3155,3160,3155,456
20231207,091700,40773515,3155,3155,3155,3155,495
20231207,091600,39211790,3155,3160,3165,3155,3484
20231207,091500,28203300,3160,3160,3165,3160,1238
20231207,091400,24291030,3165,3165,3165,3165,0
20231207,091300,24291030,3165,3165,3165,3165,4
20231207,091200,24278370,3165,3165,3165,3165,15
20231207,091100,24230895,3165,3160,3165,3160,2041
20231207,091000,17779355,3165,3165,3165,3165,211
20231207,090900,17111540,3170,3170,3170,3170,24
20231207,090800,17035460,3165,3165,3165,3165,1
20231207,090700,17032295,3165,3165,3165,3165,2568
20231207,090600,8904575,3165,3165,3165,3165,166
20231207,090500,8379185,3175,3175,3175,3175,2
20231207,090400,8372835,3175,3170,3175,3165,366
20231207,090300,7214390,3170,3170,3170,3170,118
20231207,090200,6840330,3185,3190,3190,3170,685
20231207,090100,4661250,3190,3190,3190,3185,750
20231207,090000,2268825,3190,3160,3190,3160,714