KissMeData/000430/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,183100,2979343960,5550,5550,5550,5550,38370
20231220,183000,2979343960,5550,5550,5550,5550,0
20231220,182900,2979343960,5550,5550,5550,5550,0
20231220,182800,2979343960,5550,5550,5550,5550,0
20231220,182700,2979343960,5550,5550,5550,5550,0
20231220,182600,2979343960,5550,5550,5550,5550,0
20231220,182500,2979343960,5550,5550,5550,5550,0
20231220,182400,2979343960,5550,5550,5550,5550,0
20231220,182300,2979343960,5550,5550,5550,5550,0
20231220,182200,2979343960,5550,5550,5550,5550,0
20231220,182100,2979343960,5550,5550,5550,5550,0
20231220,182000,2979343960,5550,5550,5550,5550,0
20231220,181900,2979343960,5550,5550,5550,5550,0
20231220,181800,2979343960,5550,5550,5550,5550,0
20231220,181700,2979343960,5550,5550,5550,5550,0
20231220,181600,2979343960,5550,5550,5550,5550,0
20231220,181500,2979343960,5550,5550,5550,5550,0
20231220,181400,2979343960,5550,5550,5550,5550,0
20231220,181300,2979343960,5550,5550,5550,5550,0
20231220,181200,2979343960,5550,5550,5550,5550,0
20231220,181100,2979343960,5550,5550,5550,5550,0
20231220,181000,2979343960,5550,5550,5550,5550,0
20231220,180900,2979343960,5550,5550,5550,5550,0
20231220,180800,2979343960,5550,5550,5550,5550,0
20231220,180700,2979343960,5550,5550,5550,5550,0
20231220,180600,2979343960,5550,5550,5550,5550,0
20231220,180500,2979343960,5550,5550,5550,5550,0
20231220,180400,2979343960,5550,5550,5550,5550,0
20231220,180300,2979343960,5550,5550,5550,5550,0
20231220,180200,2979343960,5550,5550,5550,5550,0
20231220,180100,2979343960,5550,5550,5550,5550,38370
20231220,180000,2979343960,5550,5550,5550,5550,0
20231220,175900,2979343960,5550,5550,5550,5550,0
20231220,175800,2979343960,5550,5550,5550,5550,0
20231220,175700,2979343960,5550,5550,5550,5550,0
20231220,175600,2979343960,5550,5550,5550,5550,0
20231220,175500,2979343960,5550,5550,5550,5550,0
20231220,175400,2979343960,5550,5550,5550,5550,0
20231220,175300,2979343960,5550,5550,5550,5550,0
20231220,175200,2979343960,5550,5550,5550,5550,0
20231220,175100,2979343960,5550,5550,5550,5550,0
20231220,175000,2979343960,5550,5550,5550,5550,0
20231220,174900,2979343960,5550,5550,5550,5550,0
20231220,174800,2979343960,5550,5550,5550,5550,0
20231220,174700,2979343960,5550,5550,5550,5550,0
20231220,174600,2979343960,5550,5550,5550,5550,0
20231220,174500,2979343960,5550,5550,5550,5550,0
20231220,174400,2979343960,5550,5550,5550,5550,0
20231220,174300,2979343960,5550,5550,5550,5550,0
20231220,174200,2979343960,5550,5550,5550,5550,0
20231220,174100,2979343960,5550,5550,5550,5550,0
20231220,174000,2979343960,5550,5550,5550,5550,0
20231220,173900,2979343960,5550,5550,5550,5550,0
20231220,173800,2979343960,5550,5550,5550,5550,0
20231220,173700,2979343960,5550,5550,5550,5550,0
20231220,173600,2979343960,5550,5550,5550,5550,0
20231220,173500,2979343960,5550,5550,5550,5550,0
20231220,173400,2979343960,5550,5550,5550,5550,0
20231220,173300,2979343960,5550,5550,5550,5550,0
20231220,173200,2979343960,5550,5550,5550,5550,0
20231220,173100,2979343960,5550,5550,5550,5550,38370
20231220,173000,2979343960,5550,5550,5550,5550,0
20231220,172900,2979343960,5550,5550,5550,5550,0
20231220,172800,2979343960,5550,5550,5550,5550,0
20231220,172700,2979343960,5550,5550,5550,5550,0
20231220,172600,2979343960,5550,5550,5550,5550,0
20231220,172500,2979343960,5550,5550,5550,5550,0
20231220,172400,2979343960,5550,5550,5550,5550,0
20231220,172300,2979343960,5550,5550,5550,5550,0
20231220,172200,2979343960,5550,5550,5550,5550,0
20231220,172100,2979343960,5550,5550,5550,5550,0
20231220,172000,2979343960,5550,5550,5550,5550,0
20231220,171900,2979343960,5550,5550,5550,5550,0
20231220,171800,2979343960,5550,5550,5550,5550,0
20231220,171700,2979343960,5550,5550,5550,5550,0
20231220,171600,2979343960,5550,5550,5550,5550,0
20231220,171500,2979343960,5550,5550,5550,5550,0
20231220,171400,2979343960,5550,5550,5550,5550,0
20231220,171300,2979343960,5550,5550,5550,5550,0
20231220,171200,2979343960,5550,5550,5550,5550,0
20231220,171100,2979343960,5550,5550,5550,5550,0
20231220,171000,2979343960,5550,5550,5550,5550,0
20231220,170900,2979343960,5550,5550,5550,5550,0
20231220,170800,2979343960,5550,5550,5550,5550,0
20231220,170700,2979343960,5550,5550,5550,5550,0
20231220,170600,2979343960,5550,5550,5550,5550,0
20231220,170500,2979343960,5550,5550,5550,5550,0
20231220,170400,2979343960,5550,5550,5550,5550,0
20231220,170300,2979343960,5550,5550,5550,5550,0
20231220,170200,2979343960,5550,5550,5550,5550,0
20231220,170100,2979343960,5550,5550,5550,5550,38370
20231220,170000,2979343960,5550,5550,5550,5550,0
20231220,165900,2979343960,5550,5550,5550,5550,0
20231220,165800,2979343960,5550,5550,5550,5550,0
20231220,165700,2979343960,5550,5550,5550,5550,0
20231220,165600,2979343960,5550,5550,5550,5550,0
20231220,165500,2979343960,5550,5550,5550,5550,0
20231220,165400,2979343960,5550,5550,5550,5550,0
20231220,165300,2979343960,5550,5550,5550,5550,0
20231220,165200,2979343960,5550,5550,5550,5550,0
20231220,165100,2979343960,5550,5550,5550,5550,0
20231220,165000,2979343960,5550,5550,5550,5550,0
20231220,164900,2979343960,5550,5550,5550,5550,0
20231220,164800,2979343960,5550,5550,5550,5550,0
20231220,164700,2979343960,5550,5550,5550,5550,0
20231220,164600,2979343960,5550,5550,5550,5550,0
20231220,164500,2979343960,5550,5550,5550,5550,0
20231220,164400,2979343960,5550,5550,5550,5550,0
20231220,164300,2979343960,5550,5550,5550,5550,0
20231220,164200,2979343960,5550,5550,5550,5550,0
20231220,164100,2979343960,5550,5550,5550,5550,0
20231220,164000,2979343960,5550,5550,5550,5550,0
20231220,163900,2979343960,5550,5550,5550,5550,0
20231220,163800,2979343960,5550,5550,5550,5550,0
20231220,163700,2979343960,5550,5550,5550,5550,0
20231220,163600,2979343960,5550,5550,5550,5550,0
20231220,163500,2979343960,5550,5550,5550,5550,0
20231220,163400,2979343960,5550,5550,5550,5550,0
20231220,163300,2979343960,5550,5550,5550,5550,0
20231220,163200,2979343960,5550,5550,5550,5550,0
20231220,163100,2979343960,5550,5550,5550,5550,38370
20231220,163000,2979343960,5550,5550,5550,5550,0
20231220,162900,2979343960,5550,5550,5550,5550,0
20231220,162800,2979343960,5550,5550,5550,5550,0
20231220,162700,2979343960,5550,5550,5550,5550,0
20231220,162600,2979343960,5550,5550,5550,5550,0
20231220,162500,2979343960,5550,5550,5550,5550,0
20231220,162400,2979343960,5550,5550,5550,5550,0
20231220,162300,2979343960,5550,5550,5550,5550,0
20231220,162200,2979343960,5550,5550,5550,5550,0
20231220,162100,2979343960,5550,5550,5550,5550,0
20231220,162000,2979343960,5550,5550,5550,5550,0
20231220,161900,2979343960,5550,5550,5550,5550,0
20231220,161800,2979343960,5550,5550,5550,5550,0
20231220,161700,2979343960,5550,5550,5550,5550,0
20231220,161600,2979343960,5550,5550,5550,5550,0
20231220,161500,2979343960,5550,5550,5550,5550,0
20231220,161400,2979343960,5550,5550,5550,5550,0
20231220,161300,2979343960,5550,5550,5550,5550,0
20231220,161200,2979343960,5550,5550,5550,5550,0
20231220,161100,2979343960,5550,5550,5550,5550,0
20231220,161000,2979343960,5550,5550,5550,5550,0
20231220,160900,2979343960,5550,5550,5550,5550,0
20231220,160800,2979343960,5550,5550,5550,5550,0
20231220,160700,2979343960,5550,5550,5550,5550,0
20231220,160600,2979343960,5550,5550,5550,5550,0
20231220,160500,2979343960,5550,5550,5550,5550,0
20231220,160400,2979343960,5550,5550,5550,5550,0
20231220,160300,2979343960,5550,5550,5550,5550,0
20231220,160200,2979343960,5550,5550,5550,5550,0
20231220,160100,2979343960,5550,5550,5550,5550,38370
20231220,160000,2979343960,5550,5550,5550,5550,0
20231220,155900,2979343960,5550,5550,5550,5550,0
20231220,155800,2979343960,5550,5550,5550,5550,0
20231220,155700,2979343960,5550,5550,5550,5550,0
20231220,155600,2979343960,5550,5550,5550,5550,0
20231220,155500,2979343960,5550,5550,5550,5550,0
20231220,155400,2979343960,5550,5550,5550,5550,0
20231220,155300,2979343960,5550,5550,5550,5550,0
20231220,155200,2979343960,5550,5550,5550,5550,0
20231220,155100,2979343960,5550,5550,5550,5550,0
20231220,155000,2979343960,5550,5550,5550,5550,0
20231220,154900,2979343960,5550,5550,5550,5550,0
20231220,154800,2979343960,5550,5550,5550,5550,0
20231220,154700,2979343960,5550,5550,5550,5550,0
20231220,154600,2979343960,5550,5550,5550,5550,0
20231220,154500,2979343960,5550,5550,5550,5550,0
20231220,154400,2979343960,5550,5550,5550,5550,0
20231220,154300,2979343960,5550,5550,5550,5550,0
20231220,154200,2979343960,5550,5550,5550,5550,0
20231220,154100,2979343960,5550,5550,5550,5550,0
20231220,154000,2979343960,5550,5550,5550,5550,0
20231220,153900,2979343960,5550,5550,5550,5550,0
20231220,153800,2979343960,5550,5550,5550,5550,0
20231220,153700,2979343960,5550,5550,5550,5550,0
20231220,153600,2979343960,5550,5550,5550,5550,0
20231220,153500,2979343960,5550,5550,5550,5550,0
20231220,153400,2979343960,5550,5550,5550,5550,0
20231220,153300,2979343960,5550,5550,5550,5550,0
20231220,153200,2979343960,5550,5550,5550,5550,0
20231220,153100,2979343960,5550,5550,5550,5550,38370
20231220,153000,2979343960,5550,5550,5550,5550,38370
20231220,152900,2766390460,5510,5510,5510,5510,0
20231220,152800,2766390460,5510,5510,5510,5510,0
20231220,152700,2766390460,5510,5510,5510,5510,0
20231220,152600,2766390460,5510,5510,5510,5510,0
20231220,152500,2766390460,5510,5510,5510,5510,0
20231220,152400,2766390460,5510,5510,5510,5510,0
20231220,152300,2766390460,5510,5510,5510,5510,0
20231220,152200,2766390460,5510,5510,5510,5510,0
20231220,152100,2766390460,5510,5510,5510,5510,0
20231220,152000,2766390460,5510,5510,5510,5510,0
20231220,151900,2766390460,5510,5460,5530,5450,24912
20231220,151800,2629282130,5470,5460,5480,5460,1473
20231220,151700,2621224700,5480,5460,5490,5460,3835
20231220,151600,2600232010,5460,5450,5480,5450,530
20231220,151500,2597340890,5450,5500,5500,5450,1908
20231220,151400,2586915930,5500,5430,5500,5430,12206
20231220,151300,2520096570,5430,5430,5450,5410,1393
20231220,151200,2512526760,5410,5420,5430,5410,559
20231220,151100,2509501730,5430,5440,5440,5410,404
20231220,151000,2507311050,5440,5440,5450,5430,665
20231220,150900,2503696760,5450,5420,5450,5420,1740
20231220,150800,2494244140,5430,5430,5430,5420,621
20231220,150700,2490877440,5430,5430,5440,5430,120
20231220,150600,2490225820,5430,5430,5430,5420,1052
20231220,150500,2484516450,5430,5420,5430,5420,327
20231220,150400,2482744100,5420,5410,5430,5410,890
20231220,150300,2477919910,5410,5420,5420,5410,1721
20231220,150200,2468607400,5420,5410,5430,5410,845
20231220,150100,2464028940,5410,5400,5410,5390,849
20231220,150000,2459442330,5400,5400,5400,5400,1
20231220,145900,2459436930,5400,5410,5410,5400,320
20231220,145800,2457708920,5410,5410,5410,5390,334
20231220,145700,2455905070,5400,5400,5400,5400,1331
20231220,145600,2448717670,5400,5400,5400,5400,230
20231220,145500,2447475670,5410,5400,5420,5400,580
20231220,145400,2444338840,5400,5410,5410,5400,1000
20231220,145300,2438936820,5400,5410,5410,5400,245
20231220,145200,2437613810,5400,5400,5410,5390,712
20231220,145100,2433769220,5400,5400,5410,5400,2554
20231220,145000,2419974270,5410,5410,5410,5410,323
20231220,144900,2418226840,5400,5410,5410,5400,939
20231220,144800,2413156230,5410,5410,5410,5400,1074
20231220,144700,2407355890,5400,5400,5410,5390,1818
20231220,144600,2397530050,5400,5400,5400,5400,66
20231220,144500,2397173650,5400,5400,5400,5400,438
20231220,144400,2394808450,5400,5400,5410,5400,1065
20231220,144300,2389057440,5400,5400,5400,5400,40
20231220,144200,2388841440,5400,5400,5400,5390,643
20231220,144100,2385373330,5400,5400,5400,5400,307
20231220,144000,2383715530,5390,5400,5400,5390,1192
20231220,143900,2377287270,5390,5400,5400,5390,259
20231220,143800,2375888880,5400,5400,5400,5400,329
20231220,143700,2374112280,5400,5410,5410,5400,693
20231220,143600,2370365420,5410,5400,5410,5400,589
20231220,143500,2367184190,5400,5410,5410,5400,258
20231220,143400,2365790740,5400,5400,5400,5400,315
20231220,143300,2364089740,5400,5400,5410,5400,811
20231220,143200,2359710330,5410,5400,5410,5400,859
20231220,143100,2355071130,5410,5400,5410,5400,300
20231220,143000,2353451010,5400,5400,5400,5400,935
20231220,142900,2348402010,5400,5410,5410,5400,392
20231220,142800,2346284820,5400,5420,5420,5400,1635
20231220,142700,2337441780,5420,5410,5420,5410,441
20231220,142600,2335055610,5410,5430,5430,5410,321
20231220,142500,2333318660,5430,5420,5430,5420,448
20231220,142400,2330889850,5420,5430,5430,5420,310
20231220,142300,2329209590,5430,5420,5440,5420,598
20231220,142200,2325964910,5440,5430,5440,5420,477
20231220,142100,2323375710,5430,5420,5430,5420,577
20231220,142000,2320244780,5420,5400,5420,5400,426
20231220,141900,2317941620,5410,5410,5410,5400,887
20231220,141800,2313145580,5410,5420,5420,5410,664
20231220,141700,2309552490,5410,5420,5420,5410,218
20231220,141600,2308373030,5420,5420,5430,5410,384
20231220,141500,2306294120,5430,5450,5450,5430,12592
20231220,141400,2237667870,5450,5460,5460,5450,496
20231220,141300,2234963590,5450,5410,5460,5410,15194
20231220,141200,2152212610,5410,5420,5420,5410,1300
20231220,141100,2145173290,5430,5430,5430,5430,264
20231220,141000,2143739770,5430,5450,5450,5430,1167
20231220,140900,2137387410,5460,5450,5460,5440,330
20231220,140800,2135591350,5450,5440,5450,5430,708
20231220,140700,2131742060,5440,5430,5440,5430,122
20231220,140600,2131078980,5440,5440,5440,5440,435
20231220,140500,2128712580,5430,5430,5430,5420,415
20231220,140400,2126461960,5420,5420,5440,5420,613
20231220,140300,2123138380,5420,5440,5440,5420,2232
20231220,140200,2111029940,5470,5430,5470,5430,267
20231220,140100,2109580090,5470,5430,5470,5430,859
20231220,140000,2104909360,5450,5440,5450,5430,480
20231220,135900,2102299620,5440,5440,5450,5430,2600
20231220,135800,2088159280,5450,5460,5460,5450,4184
20231220,135700,2065331340,5470,5470,5470,5460,1197
20231220,135600,2058786050,5470,5480,5480,5470,850
20231220,135500,2054135820,5470,5460,5480,5460,1978
20231220,135400,2043332090,5470,5470,5470,5470,917
20231220,135300,2038316100,5470,5460,5470,5460,2095
20231220,135200,2026864100,5460,5460,5470,5450,2379
20231220,135100,2013888070,5470,5470,5480,5460,304
20231220,135000,2012226860,5480,5470,5480,5470,392
20231220,134900,2010082590,5470,5480,5480,5470,1675
20231220,134800,2000906000,5470,5480,5480,5470,452
20231220,134700,1998433070,5460,5490,5490,5460,1829
20231220,134600,1988429550,5490,5490,5490,5490,63
20231220,134500,1988083680,5490,5490,5500,5490,46
20231220,134400,1987831120,5480,5480,5480,5480,449
20231220,134300,1985370600,5470,5470,5470,5460,2235
20231220,134200,1973146050,5480,5480,5480,5480,81
20231220,134100,1972702170,5480,5480,5480,5470,86
20231220,134000,1972230990,5470,5480,5480,5470,1808
20231220,133900,1962333320,5480,5490,5490,5480,26
20231220,133800,1962190790,5490,5490,5500,5490,1540
20231220,133700,1953736160,5490,5480,5510,5470,1085
20231220,133600,1947791440,5480,5500,5510,5480,1171
20231220,133500,1941351330,5500,5520,5520,5500,1770
20231220,133400,1931616120,5510,5520,5520,5510,1164
20231220,133300,1925202280,5520,5500,5520,5500,700
20231220,133200,1921345720,5510,5490,5510,5490,5698
20231220,133100,1889983120,5480,5480,5480,5480,32
20231220,133000,1889807760,5480,5500,5500,5480,998
20231220,132900,1884338680,5500,5480,5500,5480,267
20231220,132800,1882874840,5480,5500,5500,5480,126
20231220,132700,1882183040,5500,5500,5500,5470,2188
20231220,132600,1870168120,5510,5510,5520,5500,2328
20231220,132500,1857349220,5510,5520,5520,5510,1330
20231220,132400,1850011190,5520,5520,5520,5510,1206
20231220,132300,1843354280,5520,5520,5520,5510,1432
20231220,132200,1835450110,5510,5520,5520,5510,1164
20231220,132100,1829033430,5520,5530,5530,5510,2040
20231220,132000,1817774730,5530,5510,5530,5510,6623
20231220,131900,1781207840,5510,5500,5510,5500,1829
20231220,131800,1771132470,5510,5490,5510,5490,23946
20231220,131700,1639446970,5490,5490,5500,5490,11906
20231220,131600,1574075500,5480,5470,5490,5460,16706
20231220,131500,1482612190,5460,5460,5470,5460,136
20231220,131400,1481869070,5470,5460,5470,5460,69
20231220,131300,1481491650,5470,5460,5470,5460,141
20231220,131200,1480720470,5460,5460,5470,5460,1012
20231220,131100,1475185480,5450,5470,5470,5450,2048
20231220,131000,1464013940,5470,5470,5470,5470,463
20231220,130900,1461481330,5470,5470,5470,5470,1
20231220,130800,1461475860,5470,5470,5470,5470,40
20231220,130700,1461257060,5460,5470,5470,5460,503
20231220,130600,1458505680,5480,5480,5480,5470,3264
20231220,130500,1440619160,5470,5470,5480,5470,339
20231220,130400,1438764810,5470,5470,5470,5470,5465
20231220,130300,1408871260,5460,5470,5470,5460,111
20231220,130200,1408264190,5470,5460,5470,5460,931
20231220,130100,1403180920,5460,5460,5460,5460,21
20231220,130000,1403066260,5460,5470,5470,5450,389
20231220,125900,1400941210,5470,5470,5470,5450,1807
20231220,125800,1391056940,5470,5460,5470,5450,3570
20231220,125700,1371559510,5450,5450,5450,5440,4394
20231220,125600,1347612310,5450,5450,5450,5450,66
20231220,125500,1347252610,5440,5440,5440,5440,100
20231220,125400,1346708610,5440,5440,5440,5440,97
20231220,125300,1346180930,5440,5450,5450,5440,1082
20231220,125200,1340294030,5440,5450,5450,5440,1313
20231220,125100,1333148200,5440,5440,5450,5440,1993
20231220,125000,1322306070,5450,5450,5450,5440,2468
20231220,124900,1308862010,5450,5450,5450,5450,63
20231220,124800,1308518660,5440,5440,5440,5430,3177
20231220,124700,1291251880,5430,5450,5450,5430,1106
20231220,124600,1285234800,5440,5450,5450,5440,155
20231220,124500,1284390250,5450,5440,5450,5440,1075
20231220,124400,1278542160,5440,5450,5450,5440,29
20231220,124300,1278384360,5450,5440,5450,5440,225
20231220,124200,1277160340,5440,5440,5440,5430,1868
20231220,124100,1267004420,5430,5430,5430,5430,245
20231220,124000,1265674070,5420,5430,5430,5420,3773
20231220,123900,1245196680,5430,5430,5430,5430,331
20231220,123800,1243399350,5430,5430,5430,5420,59
20231220,123700,1243079230,5430,5420,5430,5420,92
20231220,123600,1242579940,5430,5430,5430,5430,201
20231220,123500,1241488510,5430,5430,5430,5410,1364
20231220,123400,1234094520,5420,5420,5420,5420,95
20231220,123300,1233579620,5420,5430,5430,5420,69
20231220,123200,1233205060,5420,5420,5420,5420,0
20231220,123100,1233205060,5420,5430,5430,5420,42
20231220,123000,1232977050,5430,5440,5440,5430,332
20231220,122900,1231174260,5440,5440,5440,5440,1019
20231220,122800,1225630900,5440,5430,5440,5430,162
20231220,122700,1224750570,5430,5430,5440,5430,77
20231220,122600,1224332240,5430,5420,5430,5420,332
20231220,122500,1222530540,5420,5420,5420,5420,101
20231220,122400,1221983120,5420,5440,5440,5420,559
20231220,122300,1218943570,5440,5440,5440,5440,1
20231220,122200,1218938130,5440,5440,5440,5440,93
20231220,122100,1218432210,5440,5440,5440,5440,21
20231220,122000,1218317970,5440,5430,5440,5430,2351
20231220,121900,1205535160,5430,5430,5430,5420,1767
20231220,121800,1195954540,5430,5440,5440,5430,88
20231220,121700,1195476380,5440,5440,5440,5440,174
20231220,121600,1194529820,5450,5450,5450,5450,147
20231220,121500,1193728670,5450,5440,5450,5440,557
20231220,121400,1190693410,5450,5450,5450,5450,101
20231220,121300,1190142960,5450,5450,5450,5450,140
20231220,121200,1189379960,5450,5440,5450,5440,460
20231220,121100,1186877320,5440,5440,5440,5440,102
20231220,121000,1186322440,5440,5440,5440,5440,64
20231220,120900,1185974280,5440,5450,5450,5430,1852
20231220,120800,1175899410,5450,5440,5450,5440,4412
20231220,120700,1151893510,5430,5430,5430,5430,30
20231220,120600,1151730610,5430,5440,5440,5430,6
20231220,120500,1151698020,5440,5420,5440,5420,3247
20231220,120400,1134067830,5430,5420,5430,5420,180
20231220,120300,1133092180,5430,5430,5430,5420,2636
20231220,120200,1118789310,5430,5430,5430,5430,446
20231220,120100,1116367530,5430,5440,5440,5430,707
20231220,120000,1112527830,5440,5440,5440,5440,11
20231220,115900,1112467990,5440,5430,5440,5430,150
20231220,115800,1111652950,5430,5450,5450,5430,918
20231220,115700,1106660820,5450,5450,5450,5420,3708
20231220,115600,1086454030,5450,5420,5450,5420,8047
20231220,115500,1042705530,5420,5420,5430,5420,1677
20231220,115400,1033616170,5410,5420,5430,5410,850
20231220,115300,1029009000,5420,5410,5420,5410,1400
20231220,115200,1021423220,5410,5410,5410,5410,68
20231220,115100,1021055340,5410,5420,5420,5410,405
20231220,115000,1018864280,5420,5410,5420,5410,224
20231220,114900,1017652170,5410,5400,5410,5400,370
20231220,114800,1015651170,5400,5410,5410,5400,102
20231220,114700,1015100350,5400,5410,5410,5400,100
20231220,114600,1014559410,5400,5400,5400,5400,93
20231220,114500,1014057210,5400,5400,5410,5400,2130
20231220,114400,1002548200,5400,5410,5410,5400,92
20231220,114300,1002051280,5400,5410,5410,5400,493
20231220,114200,999388150,5410,5410,5410,5410,391
20231220,114100,997272840,5400,5400,5400,5400,1
20231220,114000,997267440,5400,5410,5410,5400,1417
20231220,113900,989615470,5410,5410,5410,5410,69
20231220,113800,989242180,5410,5410,5410,5410,70
20231220,113700,988863480,5400,5400,5400,5400,0
20231220,113600,988863480,5400,5400,5410,5400,318
20231220,113500,987146060,5400,5390,5400,5390,63
20231220,113400,986806360,5400,5410,5410,5400,190
20231220,113300,985780260,5410,5400,5410,5400,1065
20231220,113200,980028610,5400,5400,5400,5400,129
20231220,113100,979332010,5400,5400,5400,5400,0
20231220,113000,979332010,5400,5400,5400,5400,0
20231220,112900,979332010,5400,5390,5400,5390,342
20231220,112800,977486210,5400,5410,5410,5400,30
20231220,112700,977323920,5400,5400,5400,5400,1049
20231220,112600,971659320,5400,5410,5410,5400,2041
20231220,112500,960637610,5400,5410,5410,5400,380
20231220,112400,958582310,5410,5410,5410,5410,496
20231220,112300,955898950,5400,5410,5420,5400,3415
20231220,112200,937456060,5410,5420,5420,5410,100
20231220,112100,936914560,5420,5420,5420,5420,29
20231220,112000,936757380,5410,5420,5420,5410,279
20231220,111900,935245400,5400,5410,5410,5400,650
20231220,111800,931734660,5410,5410,5410,5410,44
20231220,111700,931496620,5420,5420,5420,5420,944
20231220,111600,926380140,5420,5420,5420,5410,1121
20231220,111500,920304530,5420,5410,5420,5410,653
20231220,111400,916766790,5410,5410,5420,5410,692
20231220,111300,913022810,5420,5410,5420,5410,741
20231220,111200,909009590,5410,5410,5410,5410,139
20231220,111100,908257600,5420,5410,5420,5410,1028
20231220,111000,902690950,5420,5420,5420,5410,379
20231220,110900,900637700,5420,5410,5420,5410,849
20231220,110800,896038120,5410,5410,5410,5400,230
20231220,110700,894794120,5410,5410,5410,5410,570
20231220,110600,891710420,5400,5400,5410,5400,1042
20231220,110500,886078020,5400,5410,5410,5400,709
20231220,110400,882247460,5410,5400,5410,5400,509
20231220,110300,879494480,5400,5410,5410,5400,1609
20231220,110200,870801190,5410,5410,5410,5410,443
20231220,110100,868404560,5410,5390,5410,5390,63
20231220,110000,868063790,5390,5400,5400,5390,1850
20231220,105900,858075000,5410,5400,5410,5400,528
20231220,105800,855219120,5400,5400,5410,5400,650
20231220,105700,851704730,5410,5410,5410,5410,1466
20231220,105600,843773670,5410,5410,5410,5410,441
20231220,105500,841387860,5410,5410,5420,5410,872
20231220,105400,836665640,5420,5420,5420,5410,2327
20231220,105300,824053470,5420,5390,5420,5390,14243
20231220,105200,747105000,5400,5400,5400,5390,1029
20231220,105100,741548770,5400,5380,5400,5380,1710
20231220,105000,732337580,5380,5380,5390,5380,500
20231220,104900,729642760,5390,5400,5400,5380,770
20231220,104800,725488080,5390,5390,5390,5390,854
20231220,104700,720885020,5390,5380,5390,5380,539
20231220,104600,717980810,5380,5380,5380,5380,23
20231220,104500,717857070,5390,5380,5390,5380,1285
20231220,104400,710938770,5380,5380,5380,5380,571
20231220,104300,707866790,5380,5380,5380,5380,90
20231220,104200,707382590,5370,5370,5370,5370,264
20231220,104100,705964910,5370,5360,5370,5360,1076
20231220,104000,700197530,5370,5370,5370,5370,62
20231220,103900,699864590,5370,5380,5380,5370,211
20231220,103800,698730860,5380,5380,5380,5380,0
20231220,103700,698730860,5380,5380,5380,5370,245
20231220,103600,697414940,5390,5390,5390,5390,0
20231220,103500,697414940,5390,5390,5390,5390,200
20231220,103400,696336940,5400,5360,5400,5360,3429
20231220,103300,677875100,5360,5360,5370,5360,510
20231220,103200,675141120,5370,5360,5370,5360,690
20231220,103100,671435920,5370,5380,5380,5370,652
20231220,103000,667934130,5380,5380,5380,5380,1124
20231220,102900,661887010,5390,5390,5390,5390,67
20231220,102800,661525880,5370,5370,5370,5370,50
20231220,102700,661257380,5370,5380,5380,5370,42
20231220,102600,661031500,5390,5390,5390,5390,30
20231220,102500,660869800,5380,5390,5390,5380,257
20231220,102400,659486580,5390,5390,5390,5390,490
20231220,102300,656845480,5380,5380,5380,5380,211
20231220,102200,655710300,5390,5390,5390,5390,28
20231220,102100,655559380,5390,5390,5390,5390,16
20231220,102000,655473140,5390,5390,5390,5390,79
20231220,101900,655047330,5390,5390,5390,5390,1267
20231220,101800,648218200,5380,5390,5390,5370,474
20231220,101700,645670700,5400,5370,5400,5370,24075
20231220,101600,515889380,5360,5370,5370,5360,544
20231220,101500,512972970,5370,5360,5370,5360,627
20231220,101400,509611850,5360,5360,5360,5360,0
20231220,101300,509611850,5360,5370,5370,5360,318
20231220,101200,507904200,5370,5370,5380,5370,620
20231220,101100,504569800,5370,5370,5370,5370,650
20231220,101000,501079300,5370,5370,5370,5370,0
20231220,100900,501079300,5370,5370,5370,5370,295
20231220,100800,499495150,5370,5380,5380,5370,1004
20231220,100700,494103630,5380,5380,5380,5370,822
20231220,100600,489687130,5380,5380,5380,5370,1161
20231220,100500,483441450,5370,5370,5380,5370,112
20231220,100400,482839010,5380,5370,5380,5370,146
20231220,100300,482053540,5380,5370,5380,5370,673
20231220,100200,478434030,5370,5370,5380,5370,2577
20231220,100100,464594880,5370,5370,5370,5370,2
20231220,100000,464584140,5360,5360,5370,5360,1175
20231220,095900,458274930,5370,5380,5380,5370,1359
20231220,095800,450976230,5380,5370,5380,5370,2896
20231220,095700,435423660,5380,5380,5380,5370,368
20231220,095600,433445070,5380,5380,5380,5380,1264
20231220,095500,426644750,5380,5380,5380,5370,3427
20231220,095400,408207760,5380,5360,5380,5350,6197
20231220,095300,374927060,5360,5360,5360,5360,176
20231220,095200,373983700,5350,5360,5360,5350,285
20231220,095100,372456510,5360,5360,5360,5360,193
20231220,095000,371422030,5360,5360,5370,5360,629
20231220,094900,368049700,5360,5360,5360,5350,1511
20231220,094800,359950870,5350,5360,5360,5350,160
20231220,094700,359093430,5360,5350,5360,5340,1705
20231220,094600,349961850,5350,5350,5360,5340,519
20231220,094500,347186150,5350,5360,5360,5350,1437
20231220,094400,339494030,5360,5360,5360,5350,346
20231220,094300,337641000,5360,5360,5370,5360,2217
20231220,094200,325745430,5360,5360,5370,5350,6456
20231220,094100,291118900,5350,5350,5360,5340,2229
20231220,094000,279181750,5350,5320,5350,5300,12129
20231220,093900,214383850,5310,5310,5310,5300,423
20231220,093800,212138180,5300,5300,5300,5300,11
20231220,093700,212079880,5290,5330,5330,5290,3122
20231220,093600,195496740,5330,5310,5340,5310,8444
20231220,093500,150550180,5310,5310,5310,5310,368
20231220,093400,148596100,5300,5310,5310,5300,94
20231220,093300,148097520,5300,5300,5300,5300,392
20231220,093200,146019920,5300,5310,5310,5300,607
20231220,093100,142796800,5310,5310,5320,5300,808
20231220,093000,138506700,5320,5290,5320,5290,3353
20231220,092900,120733210,5270,5280,5290,5270,150
20231220,092800,119941770,5280,5280,5280,5280,0
20231220,092700,119941770,5280,5280,5280,5280,20
20231220,092600,119836170,5280,5280,5280,5260,517
20231220,092500,117106780,5280,5260,5280,5260,319
20231220,092400,115426480,5260,5260,5260,5260,0
20231220,092300,115426480,5260,5260,5260,5260,54
20231220,092200,115142440,5270,5270,5280,5270,311
20231220,092100,113503460,5270,5250,5270,5250,171
20231220,092000,112604610,5260,5260,5260,5260,56
20231220,091900,112310050,5260,5250,5260,5250,103
20231220,091800,111769290,5250,5240,5250,5240,533
20231220,091700,108976040,5240,5260,5260,5240,6135
20231220,091600,76816190,5270,5260,5270,5250,6058
20231220,091500,44949550,5270,5270,5270,5270,143
20231220,091400,44195940,5270,5290,5290,5270,483
20231220,091300,41642150,5290,5290,5290,5290,616
20231220,091200,38383510,5290,5290,5290,5290,56
20231220,091100,38087270,5270,5270,5270,5270,57
20231220,091000,37786880,5270,5290,5290,5270,805
20231220,090900,33540910,5290,5290,5290,5290,138
20231220,090800,32810890,5280,5280,5280,5270,1277
20231220,090700,26071340,5300,5290,5300,5280,481
20231220,090600,23525320,5300,5300,5300,5300,0
20231220,090500,23525320,5300,5310,5310,5280,2541
20231220,090400,10058010,5320,5300,5320,5300,485
20231220,090300,7479060,5300,5300,5300,5300,216
20231220,090200,6334260,5300,5300,5300,5300,241
20231220,090100,5056960,5300,5300,5300,5290,101
20231220,090000,4521670,5270,5270,5280,5270,858