KissMeData/000430/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,183100,705925750,5270,5270,5270,5270,5913
20231219,183000,705925750,5270,5270,5270,5270,0
20231219,182900,705925750,5270,5270,5270,5270,0
20231219,182800,705925750,5270,5270,5270,5270,0
20231219,182700,705925750,5270,5270,5270,5270,0
20231219,182600,705925750,5270,5270,5270,5270,0
20231219,182500,705925750,5270,5270,5270,5270,0
20231219,182400,705925750,5270,5270,5270,5270,0
20231219,182300,705925750,5270,5270,5270,5270,0
20231219,182200,705925750,5270,5270,5270,5270,0
20231219,182100,705925750,5270,5270,5270,5270,0
20231219,182000,705925750,5270,5270,5270,5270,0
20231219,181900,705925750,5270,5270,5270,5270,0
20231219,181800,705925750,5270,5270,5270,5270,0
20231219,181700,705925750,5270,5270,5270,5270,0
20231219,181600,705925750,5270,5270,5270,5270,0
20231219,181500,705925750,5270,5270,5270,5270,0
20231219,181400,705925750,5270,5270,5270,5270,0
20231219,181300,705925750,5270,5270,5270,5270,0
20231219,181200,705925750,5270,5270,5270,5270,0
20231219,181100,705925750,5270,5270,5270,5270,0
20231219,181000,705925750,5270,5270,5270,5270,0
20231219,180900,705925750,5270,5270,5270,5270,0
20231219,180800,705925750,5270,5270,5270,5270,0
20231219,180700,705925750,5270,5270,5270,5270,0
20231219,180600,705925750,5270,5270,5270,5270,0
20231219,180500,705925750,5270,5270,5270,5270,0
20231219,180400,705925750,5270,5270,5270,5270,0
20231219,180300,705925750,5270,5270,5270,5270,0
20231219,180200,705925750,5270,5270,5270,5270,0
20231219,180100,705925750,5270,5270,5270,5270,5913
20231219,180000,705925750,5270,5270,5270,5270,0
20231219,175900,705925750,5270,5270,5270,5270,0
20231219,175800,705925750,5270,5270,5270,5270,0
20231219,175700,705925750,5270,5270,5270,5270,0
20231219,175600,705925750,5270,5270,5270,5270,0
20231219,175500,705925750,5270,5270,5270,5270,0
20231219,175400,705925750,5270,5270,5270,5270,0
20231219,175300,705925750,5270,5270,5270,5270,0
20231219,175200,705925750,5270,5270,5270,5270,0
20231219,175100,705925750,5270,5270,5270,5270,0
20231219,175000,705925750,5270,5270,5270,5270,0
20231219,174900,705925750,5270,5270,5270,5270,0
20231219,174800,705925750,5270,5270,5270,5270,0
20231219,174700,705925750,5270,5270,5270,5270,0
20231219,174600,705925750,5270,5270,5270,5270,0
20231219,174500,705925750,5270,5270,5270,5270,0
20231219,174400,705925750,5270,5270,5270,5270,0
20231219,174300,705925750,5270,5270,5270,5270,0
20231219,174200,705925750,5270,5270,5270,5270,0
20231219,174100,705925750,5270,5270,5270,5270,0
20231219,174000,705925750,5270,5270,5270,5270,0
20231219,173900,705925750,5270,5270,5270,5270,0
20231219,173800,705925750,5270,5270,5270,5270,0
20231219,173700,705925750,5270,5270,5270,5270,0
20231219,173600,705925750,5270,5270,5270,5270,0
20231219,173500,705925750,5270,5270,5270,5270,0
20231219,173400,705925750,5270,5270,5270,5270,0
20231219,173300,705925750,5270,5270,5270,5270,0
20231219,173200,705925750,5270,5270,5270,5270,0
20231219,173100,705925750,5270,5270,5270,5270,5913
20231219,173000,705925750,5270,5270,5270,5270,0
20231219,172900,705925750,5270,5270,5270,5270,0
20231219,172800,705925750,5270,5270,5270,5270,0
20231219,172700,705925750,5270,5270,5270,5270,0
20231219,172600,705925750,5270,5270,5270,5270,0
20231219,172500,705925750,5270,5270,5270,5270,0
20231219,172400,705925750,5270,5270,5270,5270,0
20231219,172300,705925750,5270,5270,5270,5270,0
20231219,172200,705925750,5270,5270,5270,5270,0
20231219,172100,705925750,5270,5270,5270,5270,0
20231219,172000,705925750,5270,5270,5270,5270,0
20231219,171900,705925750,5270,5270,5270,5270,0
20231219,171800,705925750,5270,5270,5270,5270,0
20231219,171700,705925750,5270,5270,5270,5270,0
20231219,171600,705925750,5270,5270,5270,5270,0
20231219,171500,705925750,5270,5270,5270,5270,0
20231219,171400,705925750,5270,5270,5270,5270,0
20231219,171300,705925750,5270,5270,5270,5270,0
20231219,171200,705925750,5270,5270,5270,5270,0
20231219,171100,705925750,5270,5270,5270,5270,0
20231219,171000,705925750,5270,5270,5270,5270,0
20231219,170900,705925750,5270,5270,5270,5270,0
20231219,170800,705925750,5270,5270,5270,5270,0
20231219,170700,705925750,5270,5270,5270,5270,0
20231219,170600,705925750,5270,5270,5270,5270,0
20231219,170500,705925750,5270,5270,5270,5270,0
20231219,170400,705925750,5270,5270,5270,5270,0
20231219,170300,705925750,5270,5270,5270,5270,0
20231219,170200,705925750,5270,5270,5270,5270,0
20231219,170100,705925750,5270,5270,5270,5270,5913
20231219,170000,705925750,5270,5270,5270,5270,0
20231219,165900,705925750,5270,5270,5270,5270,0
20231219,165800,705925750,5270,5270,5270,5270,0
20231219,165700,705925750,5270,5270,5270,5270,0
20231219,165600,705925750,5270,5270,5270,5270,0
20231219,165500,705925750,5270,5270,5270,5270,0
20231219,165400,705925750,5270,5270,5270,5270,0
20231219,165300,705925750,5270,5270,5270,5270,0
20231219,165200,705925750,5270,5270,5270,5270,0
20231219,165100,705925750,5270,5270,5270,5270,0
20231219,165000,705925750,5270,5270,5270,5270,0
20231219,164900,705925750,5270,5270,5270,5270,0
20231219,164800,705925750,5270,5270,5270,5270,0
20231219,164700,705925750,5270,5270,5270,5270,0
20231219,164600,705925750,5270,5270,5270,5270,0
20231219,164500,705925750,5270,5270,5270,5270,0
20231219,164400,705925750,5270,5270,5270,5270,0
20231219,164300,705925750,5270,5270,5270,5270,0
20231219,164200,705925750,5270,5270,5270,5270,0
20231219,164100,705925750,5270,5270,5270,5270,0
20231219,164000,705925750,5270,5270,5270,5270,0
20231219,163900,705925750,5270,5270,5270,5270,0
20231219,163800,705925750,5270,5270,5270,5270,0
20231219,163700,705925750,5270,5270,5270,5270,0
20231219,163600,705925750,5270,5270,5270,5270,0
20231219,163500,705925750,5270,5270,5270,5270,0
20231219,163400,705925750,5270,5270,5270,5270,0
20231219,163300,705925750,5270,5270,5270,5270,0
20231219,163200,705925750,5270,5270,5270,5270,0
20231219,163100,705925750,5270,5270,5270,5270,5913
20231219,163000,705925750,5270,5270,5270,5270,0
20231219,162900,705925750,5270,5270,5270,5270,0
20231219,162800,705925750,5270,5270,5270,5270,0
20231219,162700,705925750,5270,5270,5270,5270,0
20231219,162600,705925750,5270,5270,5270,5270,0
20231219,162500,705925750,5270,5270,5270,5270,0
20231219,162400,705925750,5270,5270,5270,5270,0
20231219,162300,705925750,5270,5270,5270,5270,0
20231219,162200,705925750,5270,5270,5270,5270,0
20231219,162100,705925750,5270,5270,5270,5270,0
20231219,162000,705925750,5270,5270,5270,5270,0
20231219,161900,705925750,5270,5270,5270,5270,0
20231219,161800,705925750,5270,5270,5270,5270,0
20231219,161700,705925750,5270,5270,5270,5270,0
20231219,161600,705925750,5270,5270,5270,5270,0
20231219,161500,705925750,5270,5270,5270,5270,0
20231219,161400,705925750,5270,5270,5270,5270,0
20231219,161300,705925750,5270,5270,5270,5270,0
20231219,161200,705925750,5270,5270,5270,5270,0
20231219,161100,705925750,5270,5270,5270,5270,0
20231219,161000,705925750,5270,5270,5270,5270,0
20231219,160900,705925750,5270,5270,5270,5270,0
20231219,160800,705925750,5270,5270,5270,5270,0
20231219,160700,705925750,5270,5270,5270,5270,0
20231219,160600,705925750,5270,5270,5270,5270,0
20231219,160500,705925750,5270,5270,5270,5270,0
20231219,160400,705925750,5270,5270,5270,5270,0
20231219,160300,705925750,5270,5270,5270,5270,0
20231219,160200,705925750,5270,5270,5270,5270,0
20231219,160100,705925750,5270,5270,5270,5270,5913
20231219,160000,705925750,5270,5270,5270,5270,0
20231219,155900,705925750,5270,5270,5270,5270,0
20231219,155800,705925750,5270,5270,5270,5270,0
20231219,155700,705925750,5270,5270,5270,5270,0
20231219,155600,705925750,5270,5270,5270,5270,0
20231219,155500,705925750,5270,5270,5270,5270,0
20231219,155400,705925750,5270,5270,5270,5270,0
20231219,155300,705925750,5270,5270,5270,5270,0
20231219,155200,705925750,5270,5270,5270,5270,0
20231219,155100,705925750,5270,5270,5270,5270,0
20231219,155000,705925750,5270,5270,5270,5270,0
20231219,154900,705925750,5270,5270,5270,5270,0
20231219,154800,705925750,5270,5270,5270,5270,0
20231219,154700,705925750,5270,5270,5270,5270,0
20231219,154600,705925750,5270,5270,5270,5270,0
20231219,154500,705925750,5270,5270,5270,5270,0
20231219,154400,705925750,5270,5270,5270,5270,0
20231219,154300,705925750,5270,5270,5270,5270,0
20231219,154200,705925750,5270,5270,5270,5270,0
20231219,154100,705925750,5270,5270,5270,5270,0
20231219,154000,705925750,5270,5270,5270,5270,0
20231219,153900,705925750,5270,5270,5270,5270,0
20231219,153800,705925750,5270,5270,5270,5270,0
20231219,153700,705925750,5270,5270,5270,5270,0
20231219,153600,705925750,5270,5270,5270,5270,0
20231219,153500,705925750,5270,5270,5270,5270,0
20231219,153400,705925750,5270,5270,5270,5270,0
20231219,153300,705925750,5270,5270,5270,5270,0
20231219,153200,705925750,5270,5270,5270,5270,0
20231219,153100,705925750,5270,5270,5270,5270,5913
20231219,153000,705925750,5270,5270,5270,5270,5913
20231219,152900,674764240,5270,5270,5270,5270,0
20231219,152800,674764240,5270,5270,5270,5270,0
20231219,152700,674764240,5270,5270,5270,5270,0
20231219,152600,674764240,5270,5270,5270,5270,0
20231219,152500,674764240,5270,5270,5270,5270,0
20231219,152400,674764240,5270,5270,5270,5270,0
20231219,152300,674764240,5270,5270,5270,5270,0
20231219,152200,674764240,5270,5270,5270,5270,0
20231219,152100,674764240,5270,5270,5270,5270,0
20231219,152000,674764240,5270,5270,5270,5270,0
20231219,151900,674764240,5270,5250,5270,5250,677
20231219,151800,671205080,5250,5260,5260,5250,151
20231219,151700,670411210,5260,5260,5260,5250,14
20231219,151600,670337620,5260,5260,5260,5250,203
20231219,151500,669271820,5260,5250,5260,5250,320
20231219,151400,667589280,5250,5250,5260,5250,35
20231219,151300,667405290,5250,5240,5250,5240,59
20231219,151200,667095600,5250,5240,5250,5240,55
20231219,151100,666806900,5240,5240,5240,5240,6
20231219,151000,666775460,5250,5260,5260,5250,1981
20231219,150900,656358380,5270,5270,5270,5260,197
20231219,150800,655320250,5270,5270,5270,5260,195
20231219,150700,654292660,5260,5280,5280,5260,170
20231219,150600,653396790,5260,5270,5280,5260,633
20231219,150500,650060700,5270,5260,5280,5260,156
20231219,150400,649237640,5280,5270,5280,5270,299
20231219,150300,647660300,5260,5280,5280,5260,92
20231219,150200,647174660,5270,5270,5280,5260,264
20231219,150100,645782210,5260,5270,5280,5260,165
20231219,150000,644911620,5270,5260,5270,5260,260
20231219,145900,643541520,5270,5260,5270,5260,61
20231219,145800,643220140,5280,5260,5280,5260,1179
20231219,145700,637015910,5270,5260,5280,5260,573
20231219,145600,633998960,5260,5260,5280,5260,262
20231219,145500,632617200,5280,5260,5280,5260,2276
20231219,145400,620641100,5270,5270,5270,5260,132
20231219,145300,619945560,5260,5250,5270,5250,267
20231219,145200,618539490,5250,5260,5260,5250,197
20231219,145100,617503370,5260,5260,5270,5260,303
20231219,145000,615906700,5260,5260,5270,5260,148
20231219,144900,615126870,5250,5270,5270,5250,203
20231219,144800,614057650,5250,5250,5250,5250,10
20231219,144700,614005150,5270,5260,5270,5250,204
20231219,144600,612931870,5250,5260,5270,5250,245
20231219,144500,611641840,5260,5250,5260,5250,100
20231219,144400,611115940,5240,5260,5260,5240,297
20231219,144300,609554080,5250,5250,5260,5250,146
20231219,144200,608786880,5260,5250,5260,5250,223
20231219,144100,607614930,5260,5260,5260,5250,260
20231219,144000,606247860,5250,5250,5260,5250,317
20231219,143900,604580510,5250,5260,5260,5250,138
20231219,143800,603854660,5260,5260,5260,5250,262
20231219,143700,602476580,5250,5260,5260,5250,62
20231219,143600,602150590,5250,5250,5260,5250,209
20231219,143500,601051320,5260,5260,5260,5250,2517
20231219,143400,587830430,5270,5270,5270,5260,235
20231219,143300,586592020,5270,5260,5270,5260,225
20231219,143200,585406330,5270,5260,5270,5260,830
20231219,143100,581038020,5260,5270,5270,5260,196
20231219,143000,580005130,5270,5260,5280,5260,189
20231219,142900,579008230,5270,5280,5280,5260,173
20231219,142800,578095350,5270,5280,5280,5260,351
20231219,142700,576243950,5270,5280,5280,5270,164
20231219,142600,575378070,5260,5260,5270,5260,56
20231219,142500,575083010,5270,5270,5270,5260,222
20231219,142400,573913110,5270,5260,5270,5250,107
20231219,142300,573349830,5250,5250,5260,5250,239
20231219,142200,572092760,5250,5250,5270,5250,590
20231219,142100,568989680,5260,5270,5270,5250,4472
20231219,142000,545450780,5270,5270,5280,5270,137
20231219,141900,544728290,5280,5270,5280,5270,111
20231219,141800,544142430,5280,5270,5280,5270,953
20231219,141700,539119630,5270,5280,5280,5270,153
20231219,141600,538311820,5270,5280,5280,5270,607
20231219,141500,535111930,5280,5270,5280,5270,55
20231219,141400,534821560,5270,5270,5280,5270,466
20231219,141300,532364860,5270,5270,5270,5260,103
20231219,141200,531822090,5270,5270,5270,5270,337
20231219,141100,530046100,5270,5270,5270,5270,212
20231219,141000,528928860,5270,5270,5270,5270,154
20231219,140900,528117280,5260,5260,5260,5260,25
20231219,140800,527985780,5270,5260,5270,5260,89
20231219,140700,527516760,5270,5260,5270,5260,369
20231219,140600,525575070,5270,5260,5270,5260,453
20231219,140500,523188980,5260,5260,5260,5260,0
20231219,140400,523188980,5260,5260,5260,5260,142
20231219,140300,522442060,5250,5250,5250,5250,0
20231219,140200,522442060,5250,5230,5250,5230,876
20231219,140100,517843080,5230,5240,5240,5230,697
20231219,140000,514190810,5240,5240,5240,5240,81
20231219,135900,513766370,5240,5230,5240,5230,78
20231219,135800,513357930,5230,5230,5230,5230,176
20231219,135700,512437450,5230,5230,5230,5230,555
20231219,135600,509534800,5230,5220,5230,5220,1750
20231219,135500,500399300,5230,5230,5230,5230,127
20231219,135400,499735090,5220,5220,5220,5220,52
20231219,135300,499463650,5230,5230,5230,5230,673
20231219,135200,495943860,5230,5230,5230,5230,70
20231219,135100,495577760,5240,5240,5240,5240,148
20231219,135000,494802240,5240,5240,5240,5240,20
20231219,134900,494697440,5240,5240,5240,5240,1
20231219,134800,494692200,5230,5230,5230,5230,0
20231219,134700,494692200,5230,5230,5230,5230,41
20231219,134600,494477770,5230,5230,5230,5230,0
20231219,134500,494477770,5230,5230,5230,5230,104
20231219,134400,493933850,5240,5240,5240,5240,200
20231219,134300,492885850,5230,5230,5230,5230,0
20231219,134200,492885850,5230,5240,5240,5230,31
20231219,134100,492723670,5240,5240,5240,5240,1989
20231219,134000,482301310,5240,5240,5240,5240,0
20231219,133900,482301310,5240,5240,5240,5240,100
20231219,133800,481777310,5250,5250,5250,5250,10
20231219,133700,481724810,5250,5280,5280,5250,2848
20231219,133600,466770470,5260,5260,5260,5260,15
20231219,133500,466691570,5270,5270,5270,5270,1
20231219,133400,466686300,5270,5270,5270,5270,0
20231219,133300,466686300,5270,5270,5270,5270,0
20231219,133200,466686300,5270,5270,5270,5270,3
20231219,133100,466670490,5270,5270,5270,5270,200
20231219,133000,465616490,5260,5270,5270,5260,370
20231219,132900,463666790,5270,5270,5270,5260,35
20231219,132800,463482630,5270,5270,5270,5270,4
20231219,132700,463461550,5270,5270,5270,5270,180
20231219,132600,462512950,5260,5260,5260,5260,0
20231219,132500,462512950,5260,5260,5260,5260,0
20231219,132400,462512950,5260,5260,5260,5260,0
20231219,132300,462512950,5260,5260,5260,5260,0
20231219,132200,462512950,5260,5260,5260,5260,80
20231219,132100,462092150,5270,5270,5270,5270,3
20231219,132000,462076340,5270,5270,5270,5270,0
20231219,131900,462076340,5270,5260,5270,5260,100
20231219,131800,461549360,5260,5270,5270,5250,622
20231219,131700,458280540,5270,5270,5270,5270,0
20231219,131600,458280540,5270,5270,5270,5270,0
20231219,131500,458280540,5270,5280,5280,5270,2
20231219,131400,458269990,5280,5280,5280,5280,0
20231219,131300,458269990,5280,5250,5280,5250,657
20231219,131200,454803200,5290,5280,5290,5280,1145
20231219,131100,448747380,5280,5280,5280,5280,0
20231219,131000,448747380,5280,5280,5280,5280,333
20231219,130900,446989140,5290,5290,5290,5290,0
20231219,130800,446989140,5290,5270,5290,5270,2425
20231219,130700,434175370,5270,5270,5270,5270,1
20231219,130600,434170100,5270,5270,5270,5270,114
20231219,130500,433569320,5270,5260,5270,5260,2000
20231219,130400,423041590,5240,5240,5240,5240,3
20231219,130300,423025870,5260,5260,5260,5260,0
20231219,130200,423025870,5260,5260,5260,5260,0
20231219,130100,423025870,5260,5260,5260,5260,0
20231219,130000,423025870,5260,5260,5260,5260,0
20231219,125900,423025870,5260,5260,5260,5260,0
20231219,125800,423025870,5260,5230,5260,5230,35
20231219,125700,422842790,5240,5240,5240,5240,0
20231219,125600,422842790,5240,5240,5240,5240,0
20231219,125500,422842790,5240,5240,5240,5240,158
20231219,125400,422014870,5250,5250,5250,5250,1
20231219,125300,422009620,5230,5230,5230,5230,0
20231219,125200,422009620,5230,5250,5260,5230,2677
20231219,125100,407930730,5240,5230,5240,5230,326
20231219,125000,406225000,5230,5230,5230,5230,3
20231219,124900,406209310,5230,5230,5230,5230,5
20231219,124800,406183160,5230,5230,5230,5230,0
20231219,124700,406183160,5230,5230,5230,5230,1
20231219,124600,406177930,5230,5230,5230,5230,0
20231219,124500,406177930,5230,5230,5230,5230,0
20231219,124400,406177930,5230,5230,5230,5230,0
20231219,124300,406177930,5230,5230,5230,5230,0
20231219,124200,406177930,5230,5230,5230,5230,0
20231219,124100,406177930,5230,5230,5230,5230,0
20231219,124000,406177930,5230,5230,5230,5230,0
20231219,123900,406177930,5230,5230,5230,5230,0
20231219,123800,406177930,5230,5230,5230,5230,0
20231219,123700,406177930,5230,5230,5230,5230,12
20231219,123600,406115170,5220,5220,5220,5220,0
20231219,123500,406115170,5220,5230,5230,5220,343
20231219,123400,404322730,5240,5240,5240,5240,4
20231219,123300,404301770,5240,5240,5240,5240,1
20231219,123200,404296530,5240,5230,5240,5230,116
20231219,123100,403689730,5240,5240,5240,5240,68
20231219,123000,403333410,5240,5240,5240,5240,2
20231219,122900,403322930,5230,5230,5230,5230,0
20231219,122800,403322930,5230,5230,5230,5230,23
20231219,122700,403202640,5230,5240,5240,5230,432
20231219,122600,400940440,5250,5250,5250,5250,0
20231219,122500,400940440,5250,5250,5250,5250,12
20231219,122400,400877440,5250,5250,5250,5250,200
20231219,122300,399827440,5260,5250,5260,5250,151
20231219,122200,399034670,5250,5240,5250,5240,51
20231219,122100,398767300,5250,5250,5250,5250,0
20231219,122000,398767300,5250,5250,5250,5250,0
20231219,121900,398767300,5250,5250,5250,5250,0
20231219,121800,398767300,5250,5240,5250,5240,14
20231219,121700,398693920,5250,5250,5250,5250,0
20231219,121600,398693920,5250,5250,5250,5250,60
20231219,121500,398378920,5260,5260,5260,5260,0
20231219,121400,398378920,5260,5260,5260,5260,0
20231219,121300,398378920,5260,5250,5260,5250,69
20231219,121200,398016650,5260,5260,5260,5260,21
20231219,121100,397906190,5260,5260,5260,5260,0
20231219,121000,397906190,5260,5260,5260,5260,1
20231219,120900,397900930,5260,5260,5260,5260,0
20231219,120800,397900930,5260,5260,5260,5260,0
20231219,120700,397900930,5260,5260,5260,5260,0
20231219,120600,397900930,5260,5260,5260,5260,22
20231219,120500,397785210,5260,5260,5260,5260,0
20231219,120400,397785210,5260,5250,5260,5250,105
20231219,120300,397233940,5250,5260,5260,5250,102
20231219,120200,396698420,5250,5250,5250,5250,200
20231219,120100,395648420,5260,5260,5260,5260,0
20231219,120000,395648420,5260,5260,5260,5260,0
20231219,115900,395648420,5260,5260,5260,5260,0
20231219,115800,395648420,5260,5260,5260,5260,0
20231219,115700,395648420,5260,5260,5260,5260,0
20231219,115600,395648420,5260,5260,5260,5260,300
20231219,115500,394070420,5260,5260,5260,5260,0
20231219,115400,394070420,5260,5260,5260,5260,0
20231219,115300,394070420,5260,5260,5260,5260,0
20231219,115200,394070420,5260,5260,5260,5260,300
20231219,115100,392492420,5250,5250,5250,5240,255
20231219,115000,391153680,5240,5240,5240,5240,0
20231219,114900,391153680,5240,5240,5240,5240,0
20231219,114800,391153680,5240,5240,5240,5240,78
20231219,114700,390744960,5240,5240,5240,5240,0
20231219,114600,390744960,5240,5240,5240,5240,0
20231219,114500,390744960,5240,5240,5240,5240,1000
20231219,114400,385504960,5230,5240,5240,5230,32
20231219,114300,385337290,5230,5230,5230,5230,0
20231219,114200,385337290,5230,5230,5230,5230,369
20231219,114100,383407420,5230,5230,5230,5230,0
20231219,114000,383407420,5230,5230,5230,5230,1
20231219,113900,383402190,5230,5230,5230,5230,200
20231219,113800,382356190,5230,5230,5230,5230,0
20231219,113700,382356190,5230,5230,5230,5230,10
20231219,113600,382303890,5230,5230,5230,5230,0
20231219,113500,382303890,5230,5230,5230,5230,0
20231219,113400,382303890,5230,5230,5230,5230,0
20231219,113300,382303890,5230,5230,5230,5230,0
20231219,113200,382303890,5230,5230,5230,5230,0
20231219,113100,382303890,5230,5210,5230,5210,3
20231219,113000,382288220,5220,5220,5220,5220,305
20231219,112900,380696120,5210,5210,5210,5210,0
20231219,112800,380696120,5210,5210,5210,5210,0
20231219,112700,380696120,5210,5210,5210,5210,1181
20231219,112600,374543110,5200,5200,5200,5200,0
20231219,112500,374543110,5200,5210,5210,5200,675
20231219,112400,371032980,5200,5210,5210,5200,88
20231219,112300,370574940,5190,5200,5210,5190,130
20231219,112200,369898230,5210,5220,5220,5200,428
20231219,112100,367670530,5220,5220,5220,5220,10
20231219,112000,367618330,5220,5220,5220,5220,1
20231219,111900,367613110,5220,5220,5220,5220,0
20231219,111800,367613110,5220,5200,5220,5200,180
20231219,111700,366677090,5190,5190,5190,5190,0
20231219,111600,366677090,5190,5190,5190,5190,0
20231219,111500,366677090,5190,5190,5190,5190,0
20231219,111400,366677090,5190,5190,5190,5190,0
20231219,111300,366677090,5190,5210,5210,5190,11383
20231219,111200,307523560,5220,5220,5220,5220,199
20231219,111100,306484780,5220,5220,5220,5220,0
20231219,111000,306484780,5220,5220,5220,5220,0
20231219,110900,306484780,5220,5220,5220,5220,225
20231219,110800,305310280,5210,5210,5210,5210,3
20231219,110700,305294650,5220,5220,5220,5220,0
20231219,110600,305294650,5220,5220,5230,5220,7
20231219,110500,305258070,5220,5210,5220,5210,90
20231219,110400,304788350,5230,5230,5230,5230,0
20231219,110300,304788350,5230,5230,5230,5230,0
20231219,110200,304788350,5230,5220,5230,5220,47
20231219,110100,304542710,5220,5220,5220,5220,0
20231219,110000,304542710,5220,5220,5220,5220,0
20231219,105900,304542710,5220,5220,5220,5220,112
20231219,105800,303958070,5220,5220,5220,5220,120
20231219,105700,303331670,5220,5220,5220,5220,168
20231219,105600,302454710,5210,5210,5210,5210,1031
20231219,105500,297083200,5210,5210,5210,5210,24
20231219,105400,296958160,5210,5210,5210,5210,86
20231219,105300,296510100,5210,5210,5210,5210,1000
20231219,105200,291300100,5210,5210,5210,5210,0
20231219,105100,291300100,5210,5210,5210,5210,10
20231219,105000,291248000,5210,5210,5210,5210,14
20231219,104900,291175060,5210,5220,5220,5210,667
20231219,104800,287694990,5220,5220,5220,5220,50
20231219,104700,287433990,5220,5220,5220,5220,0
20231219,104600,287433990,5220,5210,5220,5210,63
20231219,104500,287105210,5220,5220,5220,5220,0
20231219,104400,287105210,5220,5220,5220,5220,17
20231219,104300,287016470,5230,5230,5230,5230,2
20231219,104200,287006010,5220,5220,5220,5220,0
20231219,104100,287006010,5220,5220,5220,5220,83
20231219,104000,286572750,5220,5220,5220,5220,24
20231219,103900,286447470,5210,5210,5210,5210,0
20231219,103800,286447470,5210,5210,5210,5210,248
20231219,103700,285155390,5220,5220,5220,5220,12
20231219,103600,285092750,5220,5220,5220,5220,0
20231219,103500,285092750,5220,5220,5220,5220,24
20231219,103400,284967470,5220,5220,5220,5220,12
20231219,103300,284904830,5220,5220,5220,5220,0
20231219,103200,284904830,5220,5220,5220,5220,541
20231219,103100,282080810,5220,5220,5220,5220,22
20231219,103000,281965970,5220,5220,5220,5220,0
20231219,102900,281965970,5220,5220,5220,5220,100
20231219,102800,281443970,5220,5220,5220,5220,0
20231219,102700,281443970,5220,5220,5220,5220,1
20231219,102600,281438750,5220,5220,5220,5220,0
20231219,102500,281438750,5220,5220,5220,5220,0
20231219,102400,281438750,5220,5220,5220,5220,30
20231219,102300,281282150,5220,5220,5220,5220,1
20231219,102200,281276930,5220,5220,5220,5220,0
20231219,102100,281276930,5220,5220,5220,5220,12
20231219,102000,281214290,5200,5200,5200,5200,3676
20231219,101900,262099090,5210,5210,5210,5210,0
20231219,101800,262099090,5210,5210,5210,5210,0
20231219,101700,262099090,5210,5210,5210,5210,76
20231219,101600,261703130,5210,5210,5210,5210,0
20231219,101500,261703130,5210,5220,5220,5210,1700
20231219,101400,252844130,5220,5220,5220,5220,0
20231219,101300,252844130,5220,5230,5230,5220,19
20231219,101200,252744770,5220,5220,5220,5220,0
20231219,101100,252744770,5220,5220,5220,5220,0
20231219,101000,252744770,5220,5220,5220,5220,0
20231219,100900,252744770,5220,5220,5220,5220,0
20231219,100800,252744770,5220,5220,5220,5220,1
20231219,100700,252739550,5220,5220,5220,5220,1
20231219,100600,252734330,5220,5220,5220,5220,544
20231219,100500,249894650,5220,5220,5220,5220,149
20231219,100400,249116870,5220,5220,5220,5220,71
20231219,100300,248746250,5200,5200,5200,5200,500
20231219,100200,246146250,5200,5200,5200,5200,100
20231219,100100,245626250,5230,5230,5230,5230,100
20231219,100000,245103250,5200,5200,5200,5200,0
20231219,095900,245103250,5200,5200,5200,5200,31
20231219,095800,244942050,5200,5230,5230,5200,706
20231219,095700,241261310,5230,5230,5230,5230,0
20231219,095600,241261310,5230,5230,5230,5230,20
20231219,095500,241156710,5230,5260,5260,5230,10
20231219,095400,241104330,5280,5240,5280,5240,7285
20231219,095300,202766000,5250,5250,5250,5240,311
20231219,095200,201135260,5210,5200,5210,5200,699
20231219,095100,197494920,5190,5190,5190,5190,0
20231219,095000,197494920,5190,5190,5190,5190,0
20231219,094900,197494920,5190,5190,5190,5190,0
20231219,094800,197494920,5190,5190,5190,5190,24
20231219,094700,197370360,5190,5210,5210,5190,9281
20231219,094600,149113700,5210,5210,5210,5210,1503
20231219,094500,141283070,5220,5200,5250,5200,1810
20231219,094400,131841190,5210,5210,5210,5210,812
20231219,094300,127610670,5230,5220,5240,5220,63
20231219,094200,127281560,5210,5200,5220,5200,402
20231219,094100,125189090,5200,5200,5200,5200,11
20231219,094000,125131890,5180,5180,5180,5180,0
20231219,093900,125131890,5180,5180,5180,5180,1
20231219,093800,125126710,5180,5180,5180,5180,0
20231219,093700,125126710,5180,5200,5200,5180,148
20231219,093600,124358940,5200,5200,5200,5200,1
20231219,093500,124353740,5190,5200,5200,5190,50
20231219,093400,124094230,5180,5180,5180,5180,0
20231219,093300,124094230,5180,5180,5180,5180,970
20231219,093200,119069630,5200,5190,5200,5190,52
20231219,093100,118799730,5180,5200,5200,5180,805
20231219,093000,114622990,5200,5200,5200,5200,45
20231219,092900,114388990,5200,5200,5200,5190,35
20231219,092800,114207000,5200,5190,5200,5190,15
20231219,092700,114129130,5190,5190,5190,5190,3
20231219,092600,114113560,5200,5200,5200,5200,0
20231219,092500,114113560,5200,5200,5200,5200,200
20231219,092400,113073560,5200,5190,5200,5190,1085
20231219,092300,107436940,5180,5180,5180,5180,166
20231219,092200,106577060,5180,5180,5180,5180,115
20231219,092100,105981360,5180,5180,5180,5180,110
20231219,092000,105411560,5180,5180,5180,5180,541
20231219,091900,102609180,5180,5180,5180,5180,0
20231219,091800,102609180,5180,5180,5180,5180,205
20231219,091700,101547280,5170,5170,5170,5170,1654
20231219,091600,92996100,5170,5180,5180,5170,477
20231219,091500,90528240,5190,5180,5190,5180,813
20231219,091400,86316600,5190,5200,5200,5190,943
20231219,091300,81422330,5200,5200,5200,5200,353
20231219,091200,79586730,5200,5200,5200,5200,0
20231219,091100,79586730,5200,5200,5200,5200,1
20231219,091000,79581530,5200,5200,5200,5200,175
20231219,090900,78671530,5190,5190,5190,5190,450
20231219,090800,76336030,5190,5200,5200,5190,3002
20231219,090700,60754560,5200,5210,5210,5200,1792
20231219,090600,51432000,5210,5240,5240,5210,1727
20231219,090500,42409430,5260,5270,5270,5240,2233
20231219,090400,30675710,5260,5260,5260,5260,100
20231219,090300,30149710,5270,5270,5270,5270,100
20231219,090200,29622710,5270,5250,5270,5250,110
20231219,090100,29045190,5240,5240,5250,5240,531
20231219,090000,26262730,5240,5220,5250,5220,5028