KissMeData/000230/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,183000,470926870,10250,10250,10250,10250,560
20231214,182900,470926870,10250,10250,10250,10250,0
20231214,182800,470926870,10250,10250,10250,10250,0
20231214,182700,470926870,10250,10250,10250,10250,0
20231214,182600,470926870,10250,10250,10250,10250,0
20231214,182500,470926870,10250,10250,10250,10250,0
20231214,182400,470926870,10250,10250,10250,10250,0
20231214,182300,470926870,10250,10250,10250,10250,0
20231214,182200,470926870,10250,10250,10250,10250,0
20231214,182100,470926870,10250,10250,10250,10250,0
20231214,182000,470926870,10250,10250,10250,10250,0
20231214,181900,470926870,10250,10250,10250,10250,0
20231214,181800,470926870,10250,10250,10250,10250,0
20231214,181700,470926870,10250,10250,10250,10250,0
20231214,181600,470926870,10250,10250,10250,10250,0
20231214,181500,470926870,10250,10250,10250,10250,0
20231214,181400,470926870,10250,10250,10250,10250,0
20231214,181300,470926870,10250,10250,10250,10250,0
20231214,181200,470926870,10250,10250,10250,10250,0
20231214,181100,470926870,10250,10250,10250,10250,0
20231214,181000,470926870,10250,10250,10250,10250,0
20231214,180900,470926870,10250,10250,10250,10250,0
20231214,180800,470926870,10250,10250,10250,10250,0
20231214,180700,470926870,10250,10250,10250,10250,0
20231214,180600,470926870,10250,10250,10250,10250,0
20231214,180500,470926870,10250,10250,10250,10250,0
20231214,180400,470926870,10250,10250,10250,10250,0
20231214,180300,470926870,10250,10250,10250,10250,0
20231214,180200,470926870,10250,10250,10250,10250,0
20231214,180100,470926870,10250,10250,10250,10250,0
20231214,180000,470926870,10250,10250,10250,10250,560
20231214,175900,470926870,10250,10250,10250,10250,0
20231214,175800,470926870,10250,10250,10250,10250,0
20231214,175700,470926870,10250,10250,10250,10250,0
20231214,175600,470926870,10250,10250,10250,10250,0
20231214,175500,470926870,10250,10250,10250,10250,0
20231214,175400,470926870,10250,10250,10250,10250,0
20231214,175300,470926870,10250,10250,10250,10250,0
20231214,175200,470926870,10250,10250,10250,10250,0
20231214,175100,470926870,10250,10250,10250,10250,0
20231214,175000,470926870,10250,10250,10250,10250,0
20231214,174900,470926870,10250,10250,10250,10250,0
20231214,174800,470926870,10250,10250,10250,10250,0
20231214,174700,470926870,10250,10250,10250,10250,0
20231214,174600,470926870,10250,10250,10250,10250,0
20231214,174500,470926870,10250,10250,10250,10250,0
20231214,174400,470926870,10250,10250,10250,10250,0
20231214,174300,470926870,10250,10250,10250,10250,0
20231214,174200,470926870,10250,10250,10250,10250,0
20231214,174100,470926870,10250,10250,10250,10250,0
20231214,174000,470926870,10250,10250,10250,10250,0
20231214,173900,470926870,10250,10250,10250,10250,0
20231214,173800,470926870,10250,10250,10250,10250,0
20231214,173700,470926870,10250,10250,10250,10250,0
20231214,173600,470926870,10250,10250,10250,10250,0
20231214,173500,470926870,10250,10250,10250,10250,0
20231214,173400,470926870,10250,10250,10250,10250,0
20231214,173300,470926870,10250,10250,10250,10250,0
20231214,173200,470926870,10250,10250,10250,10250,0
20231214,173100,470926870,10250,10250,10250,10250,0
20231214,173000,470926870,10250,10250,10250,10250,560
20231214,172900,470926870,10250,10250,10250,10250,0
20231214,172800,470926870,10250,10250,10250,10250,0
20231214,172700,470926870,10250,10250,10250,10250,0
20231214,172600,470926870,10250,10250,10250,10250,0
20231214,172500,470926870,10250,10250,10250,10250,0
20231214,172400,470926870,10250,10250,10250,10250,0
20231214,172300,470926870,10250,10250,10250,10250,0
20231214,172200,470926870,10250,10250,10250,10250,0
20231214,172100,470926870,10250,10250,10250,10250,0
20231214,172000,470926870,10250,10250,10250,10250,0
20231214,171900,470926870,10250,10250,10250,10250,0
20231214,171800,470926870,10250,10250,10250,10250,0
20231214,171700,470926870,10250,10250,10250,10250,0
20231214,171600,470926870,10250,10250,10250,10250,0
20231214,171500,470926870,10250,10250,10250,10250,0
20231214,171400,470926870,10250,10250,10250,10250,0
20231214,171300,470926870,10250,10250,10250,10250,0
20231214,171200,470926870,10250,10250,10250,10250,0
20231214,171100,470926870,10250,10250,10250,10250,0
20231214,171000,470926870,10250,10250,10250,10250,0
20231214,170900,470926870,10250,10250,10250,10250,0
20231214,170800,470926870,10250,10250,10250,10250,0
20231214,170700,470926870,10250,10250,10250,10250,0
20231214,170600,470926870,10250,10250,10250,10250,0
20231214,170500,470926870,10250,10250,10250,10250,0
20231214,170400,470926870,10250,10250,10250,10250,0
20231214,170300,470926870,10250,10250,10250,10250,0
20231214,170200,470926870,10250,10250,10250,10250,0
20231214,170100,470926870,10250,10250,10250,10250,0
20231214,170000,470926870,10250,10250,10250,10250,560
20231214,165900,470926870,10250,10250,10250,10250,0
20231214,165800,470926870,10250,10250,10250,10250,0
20231214,165700,470926870,10250,10250,10250,10250,0
20231214,165600,470926870,10250,10250,10250,10250,0
20231214,165500,470926870,10250,10250,10250,10250,0
20231214,165400,470926870,10250,10250,10250,10250,0
20231214,165300,470926870,10250,10250,10250,10250,0
20231214,165200,470926870,10250,10250,10250,10250,0
20231214,165100,470926870,10250,10250,10250,10250,0
20231214,165000,470926870,10250,10250,10250,10250,0
20231214,164900,470926870,10250,10250,10250,10250,0
20231214,164800,470926870,10250,10250,10250,10250,0
20231214,164700,470926870,10250,10250,10250,10250,0
20231214,164600,470926870,10250,10250,10250,10250,0
20231214,164500,470926870,10250,10250,10250,10250,0
20231214,164400,470926870,10250,10250,10250,10250,0
20231214,164300,470926870,10250,10250,10250,10250,0
20231214,164200,470926870,10250,10250,10250,10250,0
20231214,164100,470926870,10250,10250,10250,10250,0
20231214,164000,470926870,10250,10250,10250,10250,0
20231214,163900,470926870,10250,10250,10250,10250,0
20231214,163800,470926870,10250,10250,10250,10250,0
20231214,163700,470926870,10250,10250,10250,10250,0
20231214,163600,470926870,10250,10250,10250,10250,0
20231214,163500,470926870,10250,10250,10250,10250,0
20231214,163400,470926870,10250,10250,10250,10250,0
20231214,163300,470926870,10250,10250,10250,10250,0
20231214,163200,470926870,10250,10250,10250,10250,0
20231214,163100,470926870,10250,10250,10250,10250,0
20231214,163000,470926870,10250,10250,10250,10250,560
20231214,162900,470926870,10250,10250,10250,10250,0
20231214,162800,470926870,10250,10250,10250,10250,0
20231214,162700,470926870,10250,10250,10250,10250,0
20231214,162600,470926870,10250,10250,10250,10250,0
20231214,162500,470926870,10250,10250,10250,10250,0
20231214,162400,470926870,10250,10250,10250,10250,0
20231214,162300,470926870,10250,10250,10250,10250,0
20231214,162200,470926870,10250,10250,10250,10250,0
20231214,162100,470926870,10250,10250,10250,10250,0
20231214,162000,470926870,10250,10250,10250,10250,0
20231214,161900,470926870,10250,10250,10250,10250,0
20231214,161800,470926870,10250,10250,10250,10250,0
20231214,161700,470926870,10250,10250,10250,10250,0
20231214,161600,470926870,10250,10250,10250,10250,0
20231214,161500,470926870,10250,10250,10250,10250,0
20231214,161400,470926870,10250,10250,10250,10250,0
20231214,161300,470926870,10250,10250,10250,10250,0
20231214,161200,470926870,10250,10250,10250,10250,0
20231214,161100,470926870,10250,10250,10250,10250,0
20231214,161000,470926870,10250,10250,10250,10250,0
20231214,160900,470926870,10250,10250,10250,10250,0
20231214,160800,470926870,10250,10250,10250,10250,0
20231214,160700,470926870,10250,10250,10250,10250,0
20231214,160600,470926870,10250,10250,10250,10250,0
20231214,160500,470926870,10250,10250,10250,10250,0
20231214,160400,470926870,10250,10250,10250,10250,0
20231214,160300,470926870,10250,10250,10250,10250,0
20231214,160200,470926870,10250,10250,10250,10250,0
20231214,160100,470926870,10250,10250,10250,10250,0
20231214,160000,470926870,10250,10250,10250,10250,560
20231214,155900,470926870,10250,10250,10250,10250,0
20231214,155800,470926870,10250,10250,10250,10250,0
20231214,155700,470926870,10250,10250,10250,10250,0
20231214,155600,470926870,10250,10250,10250,10250,0
20231214,155500,470926870,10250,10250,10250,10250,0
20231214,155400,470926870,10250,10250,10250,10250,0
20231214,155300,470926870,10250,10250,10250,10250,0
20231214,155200,470926870,10250,10250,10250,10250,0
20231214,155100,470926870,10250,10250,10250,10250,0
20231214,155000,470926870,10250,10250,10250,10250,0
20231214,154900,470926870,10250,10250,10250,10250,0
20231214,154800,470926870,10250,10250,10250,10250,0
20231214,154700,470926870,10250,10250,10250,10250,0
20231214,154600,470926870,10250,10250,10250,10250,0
20231214,154500,470926870,10250,10250,10250,10250,0
20231214,154400,470926870,10250,10250,10250,10250,0
20231214,154300,470926870,10250,10250,10250,10250,0
20231214,154200,470926870,10250,10250,10250,10250,0
20231214,154100,470926870,10250,10250,10250,10250,0
20231214,154000,470926870,10250,10250,10250,10250,0
20231214,153900,470926870,10250,10250,10250,10250,0
20231214,153800,470926870,10250,10250,10250,10250,0
20231214,153700,470926870,10250,10250,10250,10250,0
20231214,153600,470926870,10250,10250,10250,10250,0
20231214,153500,470926870,10250,10250,10250,10250,0
20231214,153400,470926870,10250,10250,10250,10250,0
20231214,153300,470926870,10250,10250,10250,10250,0
20231214,153200,470926870,10250,10250,10250,10250,0
20231214,153100,470926870,10250,10250,10250,10250,0
20231214,153000,470926870,10250,10250,10250,10250,1120
20231214,152900,465186870,10250,10250,10250,10250,0
20231214,152800,465186870,10250,10250,10250,10250,0
20231214,152700,465186870,10250,10250,10250,10250,0
20231214,152600,465186870,10250,10250,10250,10250,0
20231214,152500,465186870,10250,10250,10250,10250,0
20231214,152400,465186870,10250,10250,10250,10250,0
20231214,152300,465186870,10250,10250,10250,10250,0
20231214,152200,465186870,10250,10250,10250,10250,0
20231214,152100,465186870,10250,10250,10250,10250,0
20231214,152000,465186870,10250,10250,10250,10250,0
20231214,151900,465186870,10250,10250,10250,10250,12
20231214,151800,465063870,10260,10260,10260,10260,11
20231214,151700,464951010,10260,10260,10260,10260,727
20231214,151600,457491990,10260,10200,10260,10200,314
20231214,151500,454288230,10190,10200,10200,10190,58
20231214,151400,453697190,10200,10200,10200,10200,657
20231214,151300,446995790,10270,10270,10270,10270,0
20231214,151200,446995790,10270,10270,10270,10270,8
20231214,151100,446913630,10260,10260,10260,10260,70
20231214,151000,446195430,10260,10260,10260,10260,4
20231214,150900,446154390,10260,10260,10260,10260,47
20231214,150800,445672170,10260,10260,10280,10260,1058
20231214,150700,434810240,10250,10240,10250,10240,272
20231214,150600,432022470,10250,10180,10250,10180,3
20231214,150500,431991800,10250,10240,10250,10230,98
20231214,150400,430987920,10240,10240,10250,10240,160
20231214,150300,429348740,10240,10230,10240,10230,372
20231214,150200,425539820,10230,10230,10230,10230,73
20231214,150100,424793030,10230,10230,10230,10230,1021
20231214,150000,414348200,10210,10230,10230,10210,119
20231214,145900,413130970,10230,10210,10230,10210,83
20231214,145800,412282020,10220,10210,10220,10210,67
20231214,145700,411597290,10210,10210,10220,10210,106
20231214,145600,410514280,10210,10210,10210,10210,15
20231214,145500,410361130,10210,10210,10210,10210,202
20231214,145400,408298710,10210,10210,10210,10210,94
20231214,145300,407338970,10210,10210,10210,10210,48
20231214,145200,406848890,10210,10210,10210,10210,74
20231214,145100,406093350,10220,10220,10220,10220,118
20231214,145000,404887390,10220,10220,10220,10220,4
20231214,144900,404846510,10220,10170,10220,10170,81
20231214,144800,404018940,10220,10220,10220,10220,98
20231214,144700,403017380,10220,10220,10220,10220,71
20231214,144600,402291760,10220,10220,10220,10220,71
20231214,144500,401566140,10220,10220,10220,10220,0
20231214,144400,401566140,10220,10220,10220,10220,74
20231214,144300,400809860,10220,10220,10220,10220,87
20231214,144200,399920720,10220,10220,10220,10220,74
20231214,144100,399164440,10220,10220,10220,10220,68
20231214,144000,398469480,10220,10220,10220,10220,30
20231214,143900,398162880,10220,10210,10220,10170,1237
20231214,143800,385575080,10220,10220,10220,10220,70
20231214,143700,384859680,10220,10220,10220,10220,72
20231214,143600,384123840,10220,10230,10230,10220,127
20231214,143500,382825190,10230,10220,10230,10220,33
20231214,143400,382487900,10220,10220,10220,10220,44
20231214,143300,382038220,10220,10220,10220,10220,27
20231214,143200,381762280,10230,10230,10230,10230,300
20231214,143100,378693280,10240,10240,10240,10240,76
20231214,143000,377915040,10240,10240,10240,10240,0
20231214,142900,377915040,10240,10230,10240,10230,343
20231214,142800,374403410,10230,10210,10230,10210,728
20231214,142700,366964300,10210,10210,10210,10210,107
20231214,142600,365871830,10210,10210,10210,10210,80
20231214,142500,365055030,10210,10210,10210,10210,55
20231214,142400,364493480,10210,10210,10210,10200,62
20231214,142300,363860540,10210,10200,10210,10200,102
20231214,142200,362819420,10210,10200,10210,10200,132
20231214,142100,361471750,10210,10210,10210,10210,70
20231214,142000,360757050,10200,10180,10210,10180,7143
20231214,141900,288015840,10180,10170,10180,10170,107
20231214,141800,286926880,10170,10170,10170,10170,64
20231214,141700,286276000,10170,10170,10170,10170,16
20231214,141600,286113280,10170,10170,10170,10170,70
20231214,141500,285401380,10170,10170,10170,10170,15
20231214,141400,285248830,10180,10170,10180,10170,279
20231214,141300,282409200,10170,10160,10170,10160,848
20231214,141200,273785180,10160,10160,10160,10160,76
20231214,141100,273013020,10160,10160,10160,10160,96
20231214,141000,272037660,10160,10160,10160,10160,0
20231214,140900,272037660,10160,10160,10160,10160,71
20231214,140800,271316300,10150,10150,10150,10150,58
20231214,140700,270727600,10150,10150,10150,10150,78
20231214,140600,269935900,10150,10150,10150,10150,64
20231214,140500,269286300,10150,10150,10150,10150,1
20231214,140400,269276150,10160,10160,10160,10160,76
20231214,140300,268503990,10160,10160,10160,10160,66
20231214,140200,267833430,10140,10150,10150,10140,152
20231214,140100,266290640,10150,10170,10170,10150,166
20231214,140000,264603550,10170,10170,10170,10170,0
20231214,135900,264603550,10170,10170,10170,10170,215
20231214,135800,262417000,10170,10170,10170,10170,64
20231214,135700,261766120,10160,10160,10160,10160,49
20231214,135600,261268280,10160,10160,10160,10160,566
20231214,135500,255517720,10150,10150,10150,10150,0
20231214,135400,255517720,10150,10150,10150,10150,113
20231214,135300,254370770,10140,10140,10140,10140,15
20231214,135200,254218670,10110,10130,10140,10110,73
20231214,135100,253478810,10130,10130,10130,10130,124
20231214,135000,252222690,10120,10120,10120,10120,0
20231214,134900,252222690,10120,10120,10120,10120,578
20231214,134800,246373330,10120,10120,10120,10120,67
20231214,134700,245695290,10120,10120,10120,10120,175
20231214,134600,243924290,10120,10120,10120,10120,67
20231214,134500,243246250,10120,10120,10120,10120,0
20231214,134400,243246250,10120,10120,10120,10120,75
20231214,134300,242487250,10120,10120,10120,10120,67
20231214,134200,241809210,10120,10120,10120,10120,78
20231214,134100,241019850,10120,10120,10120,10120,64
20231214,134000,240372170,10110,10120,10120,10110,143
20231214,133900,238925030,10120,10120,10120,10120,172
20231214,133800,237184390,10120,10120,10120,10120,273
20231214,133700,234421630,10120,10120,10120,10120,94
20231214,133600,233470350,10120,10120,10120,10120,68
20231214,133500,232782190,10120,10120,10120,10120,71
20231214,133400,232063670,10110,10110,10110,10110,0
20231214,133300,232063670,10110,10110,10110,10110,2
20231214,133200,232043450,10120,10120,10120,10120,73
20231214,133100,231304690,10090,10120,10120,10090,80
20231214,133000,230495420,10120,10120,10120,10120,71
20231214,132900,229776900,10120,10120,10120,10120,0
20231214,132800,229776900,10120,10120,10120,10120,0
20231214,132700,229776900,10120,10120,10120,10120,0
20231214,132600,229776900,10120,10120,10120,10120,0
20231214,132500,229776900,10120,10120,10120,10120,115
20231214,132400,228613100,10120,10120,10120,10120,0
20231214,132300,228613100,10120,10110,10120,10110,51
20231214,132200,228097340,10090,10090,10090,10090,23
20231214,132100,227865270,10090,10090,10090,10090,0
20231214,132000,227865270,10090,10090,10090,10090,0
20231214,131900,227865270,10090,10090,10090,10090,0
20231214,131800,227865270,10090,10120,10120,10090,182
20231214,131700,226025670,10110,10110,10110,10110,2
20231214,131600,226005450,10120,10120,10120,10120,2
20231214,131500,225985210,10130,10130,10130,10130,0
20231214,131400,225985210,10130,10130,10130,10130,2
20231214,131300,225964950,10130,10130,10130,10130,1
20231214,131200,225954820,10130,10130,10130,10130,0
20231214,131100,225954820,10130,10130,10130,10130,0
20231214,131000,225954820,10130,10130,10130,10130,0
20231214,130900,225954820,10130,10110,10130,10110,5
20231214,130800,225904230,10090,10090,10090,10090,0
20231214,130700,225904230,10090,10090,10090,10090,0
20231214,130600,225904230,10090,10090,10090,10090,0
20231214,130500,225904230,10090,10090,10090,10090,0
20231214,130400,225904230,10090,10090,10090,10090,0
20231214,130300,225904230,10090,10100,10100,10090,1721
20231214,130200,208538120,10100,10100,10100,10100,0
20231214,130100,208538120,10100,10100,10100,10100,39
20231214,130000,208144220,10100,10100,10100,10100,0
20231214,125900,208144220,10100,10100,10100,10100,0
20231214,125800,208144220,10100,10100,10100,10100,0
20231214,125700,208144220,10100,10100,10100,10100,0
20231214,125600,208144220,10100,10100,10100,10100,1
20231214,125500,208134120,10090,10090,10090,10090,0
20231214,125400,208134120,10090,10090,10090,10090,91
20231214,125300,207215930,10090,10090,10090,10090,3
20231214,125200,207185660,10090,10090,10090,10090,401
20231214,125100,203139570,10090,10090,10090,10090,0
20231214,125000,203139570,10090,10090,10090,10090,500
20231214,124900,198094570,10100,10100,10100,10100,20
20231214,124800,197892570,10110,10110,10110,10110,83
20231214,124700,197053440,10110,10110,10110,10110,0
20231214,124600,197053440,10110,10110,10110,10110,8
20231214,124500,196972560,10110,10110,10110,10110,0
20231214,124400,196972560,10110,10110,10110,10110,0
20231214,124300,196972560,10110,10110,10110,10110,0
20231214,124200,196972560,10110,10110,10110,10110,0
20231214,124100,196972560,10110,10110,10110,10110,6
20231214,124000,196911900,10100,10100,10100,10100,0
20231214,123900,196911900,10100,10100,10100,10100,29
20231214,123800,196619000,10100,10100,10100,10100,0
20231214,123700,196619000,10100,10100,10100,10100,62
20231214,123600,195992800,10100,10100,10100,10100,2
20231214,123500,195972600,10090,10090,10090,10090,257
20231214,123400,193379470,10090,10090,10090,10090,80
20231214,123300,192572270,10090,10090,10090,10090,0
20231214,123200,192572270,10090,10100,10100,10090,122
20231214,123100,191340100,10120,10120,10120,10120,0
20231214,123000,191340100,10120,10120,10120,10120,0
20231214,122900,191340100,10120,10120,10120,10120,0
20231214,122800,191340100,10120,10120,10120,10120,20
20231214,122700,191137700,10130,10130,10130,10130,0
20231214,122600,191137700,10130,10130,10130,10130,0
20231214,122500,191137700,10130,10130,10130,10130,0
20231214,122400,191137700,10130,10130,10130,10130,0
20231214,122300,191137700,10130,10130,10130,10130,0
20231214,122200,191137700,10130,10130,10130,10130,0
20231214,122100,191137700,10130,10120,10130,10120,10
20231214,122000,191036480,10100,10100,10100,10100,0
20231214,121900,191036480,10100,10100,10100,10100,3
20231214,121800,191006180,10100,10100,10100,10100,0
20231214,121700,191006180,10100,10100,10100,10100,0
20231214,121600,191006180,10100,10100,10100,10100,0
20231214,121500,191006180,10100,10100,10100,10100,0
20231214,121400,191006180,10100,10110,10110,10100,59
20231214,121300,190410040,10130,10130,10130,10130,3
20231214,121200,190379650,10120,10120,10120,10120,0
20231214,121100,190379650,10120,10120,10120,10120,0
20231214,121000,190379650,10120,10120,10120,10120,0
20231214,120900,190379650,10120,10120,10120,10120,0
20231214,120800,190379650,10120,10120,10120,10120,50
20231214,120700,189873650,10120,10120,10120,10120,55
20231214,120600,189317050,10140,10140,10140,10140,0
20231214,120500,189317050,10140,10140,10140,10140,0
20231214,120400,189317050,10140,10140,10140,10140,0
20231214,120300,189317050,10140,10140,10140,10140,0
20231214,120200,189317050,10140,10140,10140,10140,395
20231214,120100,185311750,10140,10140,10140,10140,0
20231214,120000,185311750,10140,10140,10140,10140,0
20231214,115900,185311750,10140,10140,10140,10140,0
20231214,115800,185311750,10140,10140,10140,10140,0
20231214,115700,185311750,10140,10140,10140,10140,0
20231214,115600,185311750,10140,10140,10140,10140,0
20231214,115500,185311750,10140,10140,10140,10140,0
20231214,115400,185311750,10140,10140,10140,10140,100
20231214,115300,184297750,10140,10120,10140,10120,26
20231214,115200,184034170,10090,10090,10090,10090,0
20231214,115100,184034170,10090,10090,10090,10090,0
20231214,115000,184034170,10090,10100,10110,10090,448
20231214,114900,179510060,10110,10110,10110,10110,3
20231214,114800,179479730,10110,10110,10110,10110,3
20231214,114700,179449400,10120,10120,10120,10120,0
20231214,114600,179449400,10120,10120,10120,10120,0
20231214,114500,179449400,10120,10120,10120,10120,0
20231214,114400,179449400,10120,10120,10120,10120,0
20231214,114300,179449400,10120,10120,10120,10120,0
20231214,114200,179449400,10120,10120,10120,10120,12
20231214,114100,179327960,10160,10160,10160,10160,0
20231214,114000,179327960,10160,10160,10160,10160,0
20231214,113900,179327960,10160,10160,10160,10160,10
20231214,113800,179226360,10160,10160,10160,10160,58
20231214,113700,178637080,10170,10170,10170,10170,1
20231214,113600,178626910,10170,10170,10170,10170,0
20231214,113500,178626910,10170,10160,10170,10160,6
20231214,113400,178565920,10170,10160,10170,10160,9
20231214,113300,178474450,10190,10190,10190,10190,0
20231214,113200,178474450,10190,10190,10190,10190,100
20231214,113100,177455450,10190,10130,10190,10130,200
20231214,113000,175421470,10130,10130,10130,10130,100
20231214,112900,174408470,10130,10130,10130,10130,1
20231214,112800,174398340,10130,10130,10130,10130,1
20231214,112700,174388210,10130,10100,10130,10100,175
20231214,112600,172617680,10100,10100,10100,10100,134
20231214,112500,171264280,10100,10100,10100,10100,0
20231214,112400,171264280,10100,10110,10110,10100,300
20231214,112300,168233210,10110,10110,10110,10110,0
20231214,112200,168233210,10110,10110,10110,10110,30
20231214,112100,167929910,10110,10110,10110,10110,18
20231214,112000,167747930,10110,10120,10140,10110,634
20231214,111900,161328560,10150,10140,10150,10140,3
20231214,111800,161298130,10150,10150,10150,10150,0
20231214,111700,161298130,10150,10140,10150,10140,621
20231214,111600,154995040,10140,10140,10140,10140,0
20231214,111500,154995040,10140,10140,10140,10140,0
20231214,111400,154995040,10140,10140,10140,10140,9
20231214,111300,154903780,10140,10140,10150,10140,793
20231214,111200,146862740,10140,10130,10140,10130,3603
20231214,111100,110332970,10090,10090,10090,10090,0
20231214,111000,110332970,10090,10090,10090,10090,3
20231214,110900,110302700,10130,10130,10130,10130,0
20231214,110800,110302700,10130,10130,10130,10130,0
20231214,110700,110302700,10130,10130,10130,10130,82
20231214,110600,109472040,10130,10130,10130,10130,1
20231214,110500,109461910,10080,10080,10080,10080,16
20231214,110400,109300630,10080,10080,10080,10080,0
20231214,110300,109300630,10080,10080,10080,10080,1
20231214,110200,109290550,10080,10080,10080,10080,0
20231214,110100,109290550,10080,10080,10080,10080,0
20231214,110000,109290550,10080,10070,10080,10070,30
20231214,105900,108988250,10070,10070,10070,10070,3
20231214,105800,108958040,10070,10070,10070,10070,0
20231214,105700,108958040,10070,10070,10070,10070,16
20231214,105600,108796920,10080,10080,10080,10080,1
20231214,105500,108786840,10070,10070,10070,10070,0
20231214,105400,108786840,10070,10070,10070,10070,14
20231214,105300,108645860,10070,10070,10070,10070,0
20231214,105200,108645860,10070,10070,10070,10070,0
20231214,105100,108645860,10070,10070,10070,10070,4
20231214,105000,108605580,10070,10070,10070,10070,0
20231214,104900,108605580,10070,10070,10070,10070,0
20231214,104800,108605580,10070,10080,10080,10070,931
20231214,104700,99229870,10080,10080,10080,10080,0
20231214,104600,99229870,10080,10080,10080,10080,15
20231214,104500,99078670,10070,10070,10070,10070,0
20231214,104400,99078670,10070,10070,10070,10070,0
20231214,104300,99078670,10070,10070,10070,10070,5
20231214,104200,99028320,10070,10070,10070,10070,0
20231214,104100,99028320,10070,10070,10070,10070,0
20231214,104000,99028320,10070,10070,10070,10070,4
20231214,103900,98988040,10070,10070,10070,10070,55
20231214,103800,98434190,10070,10070,10070,10070,0
20231214,103700,98434190,10070,10070,10070,10070,0
20231214,103600,98434190,10070,10080,10080,10070,30
20231214,103500,98132060,10070,10080,10080,10070,529
20231214,103400,92804220,10080,10080,10080,10080,0
20231214,103300,92804220,10080,10080,10080,10080,166
20231214,103200,91130940,10080,10080,10080,10080,4
20231214,103100,91090620,10130,10130,10130,10130,0
20231214,103000,91090620,10130,10130,10130,10130,27
20231214,102900,90817110,10130,10130,10130,10130,0
20231214,102800,90817110,10130,10130,10130,10130,0
20231214,102700,90817110,10130,10130,10130,10130,0
20231214,102600,90817110,10130,10090,10130,10090,53
20231214,102500,90280300,10070,10070,10070,10070,15
20231214,102400,90129250,10070,10070,10070,10070,3
20231214,102300,90099040,10080,10080,10080,10080,1
20231214,102200,90088960,10070,10070,10070,10070,0
20231214,102100,90088960,10070,10070,10070,10070,33
20231214,102000,89756650,10070,10070,10070,10070,0
20231214,101900,89756650,10070,10070,10070,10070,139
20231214,101800,88356920,10070,10070,10070,10070,3
20231214,101700,88326710,10060,10060,10060,10060,0
20231214,101600,88326710,10060,10060,10060,10060,137
20231214,101500,86948490,10060,10070,10070,10060,148
20231214,101400,85459560,10070,10080,10080,10070,48
20231214,101300,84976000,10090,10090,10090,10090,1
20231214,101200,84965910,10080,10080,10080,10080,29
20231214,101100,84673590,10100,10090,10100,10090,7
20231214,101000,84602910,10080,10080,10080,10080,0
20231214,100900,84602910,10080,10100,10100,10080,37
20231214,100800,84229750,10100,10100,10100,10100,0
20231214,100700,84229750,10100,10100,10100,10080,260
20231214,100600,81603850,10130,10130,10130,10130,1
20231214,100500,81593720,10130,10130,10130,10130,0
20231214,100400,81593720,10130,10100,10130,10100,530
20231214,100300,76227680,10090,10090,10090,10090,7
20231214,100200,76157050,10100,10100,10100,10100,206
20231214,100100,74076450,10100,10100,10100,10100,0
20231214,100000,74076450,10100,10100,10100,10100,50
20231214,095900,73571450,10100,10100,10100,10100,34
20231214,095800,73228050,10100,10110,10110,10100,2
20231214,095700,73207840,10110,10110,10110,10110,45
20231214,095600,72752890,10120,10120,10120,10120,0
20231214,095500,72752890,10120,10120,10120,10120,0
20231214,095400,72752890,10120,10110,10120,10110,59
20231214,095300,72156390,10110,10110,10110,10110,3
20231214,095200,72126060,10100,10100,10100,10100,0
20231214,095100,72126060,10100,10110,10110,10100,290
20231214,095000,69196660,10110,10110,10110,10110,0
20231214,094900,69196660,10110,10110,10110,10110,2
20231214,094800,69176440,10120,10120,10120,10120,0
20231214,094700,69176440,10120,10120,10120,10120,0
20231214,094600,69176440,10120,10110,10120,10110,3
20231214,094500,69146100,10110,10110,10110,10110,2
20231214,094400,69125880,10110,10110,10110,10110,403
20231214,094300,65051550,10100,10100,10100,10100,3
20231214,094200,65021250,10110,10110,10110,10110,0
20231214,094100,65021250,10110,10110,10110,10110,2
20231214,094000,65001030,10130,10130,10130,10130,0
20231214,093900,65001030,10130,10130,10130,10130,0
20231214,093800,65001030,10130,10130,10130,10130,1
20231214,093700,64990900,10080,10080,10080,10080,0
20231214,093600,64990900,10080,10080,10080,10080,0
20231214,093500,64990900,10080,10130,10130,10080,8
20231214,093400,64910060,10080,10080,10080,10080,219
20231214,093300,62702540,10130,10130,10130,10130,3
20231214,093200,62672150,10130,10130,10130,10130,0
20231214,093100,62672150,10130,10080,10130,10080,18
20231214,093000,62490660,10080,10080,10080,10070,33
20231214,092900,62158310,10140,10140,10140,10140,0
20231214,092800,62158310,10140,10140,10140,10140,0
20231214,092700,62158310,10140,10140,10140,10140,0
20231214,092600,62158310,10140,10140,10140,10140,14
20231214,092500,62016350,10140,10140,10140,10140,0
20231214,092400,62016350,10140,10130,10140,10130,786
20231214,092300,54046360,10140,10140,10140,10140,0
20231214,092200,54046360,10140,10140,10140,10140,1
20231214,092100,54036220,10140,10140,10140,10140,0
20231214,092000,54036220,10140,10140,10140,10140,0
20231214,091900,54036220,10140,10140,10140,10140,0
20231214,091800,54036220,10140,10070,10140,10070,7
20231214,091700,53965480,10060,10080,10080,10060,702
20231214,091600,46901000,10100,10100,10100,10100,310
20231214,091500,43770000,10140,10140,10140,10140,0
20231214,091400,43770000,10140,10140,10140,10140,5
20231214,091300,43719300,10140,10140,10140,10140,21
20231214,091200,43506360,10150,10150,10150,10150,1
20231214,091100,43496210,10150,10150,10150,10150,4
20231214,091000,43455610,10150,10150,10150,10150,0
20231214,090900,43455610,10150,10160,10160,10150,2
20231214,090800,43435300,10160,10140,10170,10140,4
20231214,090700,43394660,10140,10140,10140,10140,96
20231214,090600,42421220,10150,10150,10150,10100,465
20231214,090500,37701520,10150,10150,10150,10150,10
20231214,090400,37600020,10170,10190,10190,10170,27
20231214,090300,37325240,10200,10200,10200,10200,35
20231214,090200,36968240,10200,10150,10240,10150,1282
20231214,090100,23885260,10160,10110,10170,10110,2179
20231214,090000,1788120,10050,10040,10050,10040,178