KissMeData/002100/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,183600,1051410210,10190,10190,10190,10190,2622
20231211,183500,1051410210,10190,10190,10190,10190,0
20231211,183400,1051410210,10190,10190,10190,10190,0
20231211,183300,1051410210,10190,10190,10190,10190,0
20231211,183200,1051410210,10190,10190,10190,10190,0
20231211,183100,1051410210,10190,10190,10190,10190,0
20231211,183000,1051410210,10190,10190,10190,10190,0
20231211,182900,1051410210,10190,10190,10190,10190,0
20231211,182800,1051410210,10190,10190,10190,10190,0
20231211,182700,1051410210,10190,10190,10190,10190,0
20231211,182600,1051410210,10190,10190,10190,10190,0
20231211,182500,1051410210,10190,10190,10190,10190,0
20231211,182400,1051410210,10190,10190,10190,10190,0
20231211,182300,1051410210,10190,10190,10190,10190,0
20231211,182200,1051410210,10190,10190,10190,10190,0
20231211,182100,1051410210,10190,10190,10190,10190,0
20231211,182000,1051410210,10190,10190,10190,10190,0
20231211,181900,1051410210,10190,10190,10190,10190,0
20231211,181800,1051410210,10190,10190,10190,10190,0
20231211,181700,1051410210,10190,10190,10190,10190,0
20231211,181600,1051410210,10190,10190,10190,10190,0
20231211,181500,1051410210,10190,10190,10190,10190,0
20231211,181400,1051410210,10190,10190,10190,10190,0
20231211,181300,1051410210,10190,10190,10190,10190,0
20231211,181200,1051410210,10190,10190,10190,10190,0
20231211,181100,1051410210,10190,10190,10190,10190,0
20231211,181000,1051410210,10190,10190,10190,10190,0
20231211,180900,1051410210,10190,10190,10190,10190,0
20231211,180800,1051410210,10190,10190,10190,10190,0
20231211,180700,1051410210,10190,10190,10190,10190,0
20231211,180600,1051410210,10190,10190,10190,10190,2622
20231211,180500,1051410210,10190,10190,10190,10190,0
20231211,180400,1051410210,10190,10190,10190,10190,0
20231211,180300,1051410210,10190,10190,10190,10190,0
20231211,180200,1051410210,10190,10190,10190,10190,0
20231211,180100,1051410210,10190,10190,10190,10190,0
20231211,180000,1051410210,10190,10190,10190,10190,0
20231211,175900,1051410210,10190,10190,10190,10190,0
20231211,175800,1051410210,10190,10190,10190,10190,0
20231211,175700,1051410210,10190,10190,10190,10190,0
20231211,175600,1051410210,10190,10190,10190,10190,0
20231211,175500,1051410210,10190,10190,10190,10190,0
20231211,175400,1051410210,10190,10190,10190,10190,0
20231211,175300,1051410210,10190,10190,10190,10190,0
20231211,175200,1051410210,10190,10190,10190,10190,0
20231211,175100,1051410210,10190,10190,10190,10190,0
20231211,175000,1051410210,10190,10190,10190,10190,0
20231211,174900,1051410210,10190,10190,10190,10190,0
20231211,174800,1051410210,10190,10190,10190,10190,0
20231211,174700,1051410210,10190,10190,10190,10190,0
20231211,174600,1051410210,10190,10190,10190,10190,0
20231211,174500,1051410210,10190,10190,10190,10190,0
20231211,174400,1051410210,10190,10190,10190,10190,0
20231211,174300,1051410210,10190,10190,10190,10190,0
20231211,174200,1051410210,10190,10190,10190,10190,0
20231211,174100,1051410210,10190,10190,10190,10190,0
20231211,174000,1051410210,10190,10190,10190,10190,0
20231211,173900,1051410210,10190,10190,10190,10190,0
20231211,173800,1051410210,10190,10190,10190,10190,0
20231211,173700,1051410210,10190,10190,10190,10190,0
20231211,173600,1051410210,10190,10190,10190,10190,2622
20231211,173500,1051410210,10190,10190,10190,10190,0
20231211,173400,1051410210,10190,10190,10190,10190,0
20231211,173300,1051410210,10190,10190,10190,10190,0
20231211,173200,1051410210,10190,10190,10190,10190,0
20231211,173100,1051410210,10190,10190,10190,10190,0
20231211,173000,1051410210,10190,10190,10190,10190,0
20231211,172900,1051410210,10190,10190,10190,10190,0
20231211,172800,1051410210,10190,10190,10190,10190,0
20231211,172700,1051410210,10190,10190,10190,10190,0
20231211,172600,1051410210,10190,10190,10190,10190,0
20231211,172500,1051410210,10190,10190,10190,10190,0
20231211,172400,1051410210,10190,10190,10190,10190,0
20231211,172300,1051410210,10190,10190,10190,10190,0
20231211,172200,1051410210,10190,10190,10190,10190,0
20231211,172100,1051410210,10190,10190,10190,10190,0
20231211,172000,1051410210,10190,10190,10190,10190,0
20231211,171900,1051410210,10190,10190,10190,10190,0
20231211,171800,1051410210,10190,10190,10190,10190,0
20231211,171700,1051410210,10190,10190,10190,10190,0
20231211,171600,1051410210,10190,10190,10190,10190,0
20231211,171500,1051410210,10190,10190,10190,10190,0
20231211,171400,1051410210,10190,10190,10190,10190,0
20231211,171300,1051410210,10190,10190,10190,10190,0
20231211,171200,1051410210,10190,10190,10190,10190,0
20231211,171100,1051410210,10190,10190,10190,10190,0
20231211,171000,1051410210,10190,10190,10190,10190,0
20231211,170900,1051410210,10190,10190,10190,10190,0
20231211,170800,1051410210,10190,10190,10190,10190,0
20231211,170700,1051410210,10190,10190,10190,10190,0
20231211,170600,1051410210,10190,10190,10190,10190,2622
20231211,170500,1051410210,10190,10190,10190,10190,0
20231211,170400,1051410210,10190,10190,10190,10190,0
20231211,170300,1051410210,10190,10190,10190,10190,0
20231211,170200,1051410210,10190,10190,10190,10190,0
20231211,170100,1051410210,10190,10190,10190,10190,0
20231211,170000,1051410210,10190,10190,10190,10190,0
20231211,165900,1051410210,10190,10190,10190,10190,0
20231211,165800,1051410210,10190,10190,10190,10190,0
20231211,165700,1051410210,10190,10190,10190,10190,0
20231211,165600,1051410210,10190,10190,10190,10190,0
20231211,165500,1051410210,10190,10190,10190,10190,0
20231211,165400,1051410210,10190,10190,10190,10190,0
20231211,165300,1051410210,10190,10190,10190,10190,0
20231211,165200,1051410210,10190,10190,10190,10190,0
20231211,165100,1051410210,10190,10190,10190,10190,0
20231211,165000,1051410210,10190,10190,10190,10190,0
20231211,164900,1051410210,10190,10190,10190,10190,0
20231211,164800,1051410210,10190,10190,10190,10190,0
20231211,164700,1051410210,10190,10190,10190,10190,0
20231211,164600,1051410210,10190,10190,10190,10190,0
20231211,164500,1051410210,10190,10190,10190,10190,0
20231211,164400,1051410210,10190,10190,10190,10190,0
20231211,164300,1051410210,10190,10190,10190,10190,0
20231211,164200,1051410210,10190,10190,10190,10190,0
20231211,164100,1051410210,10190,10190,10190,10190,0
20231211,164000,1051410210,10190,10190,10190,10190,0
20231211,163900,1051410210,10190,10190,10190,10190,0
20231211,163800,1051410210,10190,10190,10190,10190,0
20231211,163700,1051410210,10190,10190,10190,10190,0
20231211,163600,1051410210,10190,10190,10190,10190,2622
20231211,163500,1051410210,10190,10190,10190,10190,0
20231211,163400,1051410210,10190,10190,10190,10190,0
20231211,163300,1051410210,10190,10190,10190,10190,0
20231211,163200,1051410210,10190,10190,10190,10190,0
20231211,163100,1051410210,10190,10190,10190,10190,0
20231211,163000,1051410210,10190,10190,10190,10190,0
20231211,162900,1051410210,10190,10190,10190,10190,0
20231211,162800,1051410210,10190,10190,10190,10190,0
20231211,162700,1051410210,10190,10190,10190,10190,0
20231211,162600,1051410210,10190,10190,10190,10190,0
20231211,162500,1051410210,10190,10190,10190,10190,0
20231211,162400,1051410210,10190,10190,10190,10190,0
20231211,162300,1051410210,10190,10190,10190,10190,0
20231211,162200,1051410210,10190,10190,10190,10190,0
20231211,162100,1051410210,10190,10190,10190,10190,0
20231211,162000,1051410210,10190,10190,10190,10190,0
20231211,161900,1051410210,10190,10190,10190,10190,0
20231211,161800,1051410210,10190,10190,10190,10190,0
20231211,161700,1051410210,10190,10190,10190,10190,0
20231211,161600,1051410210,10190,10190,10190,10190,0
20231211,161500,1051410210,10190,10190,10190,10190,0
20231211,161400,1051410210,10190,10190,10190,10190,0
20231211,161300,1051410210,10190,10190,10190,10190,0
20231211,161200,1051410210,10190,10190,10190,10190,0
20231211,161100,1051410210,10190,10190,10190,10190,0
20231211,161000,1051410210,10190,10190,10190,10190,0
20231211,160900,1051410210,10190,10190,10190,10190,0
20231211,160800,1051410210,10190,10190,10190,10190,0
20231211,160700,1051410210,10190,10190,10190,10190,0
20231211,160600,1051410210,10190,10190,10190,10190,2622
20231211,160500,1051410210,10190,10190,10190,10190,0
20231211,160400,1051410210,10190,10190,10190,10190,0
20231211,160300,1051410210,10190,10190,10190,10190,0
20231211,160200,1051410210,10190,10190,10190,10190,0
20231211,160100,1051410210,10190,10190,10190,10190,0
20231211,160000,1051410210,10190,10190,10190,10190,0
20231211,155900,1051410210,10190,10190,10190,10190,0
20231211,155800,1051410210,10190,10190,10190,10190,0
20231211,155700,1051410210,10190,10190,10190,10190,0
20231211,155600,1051410210,10190,10190,10190,10190,0
20231211,155500,1051410210,10190,10190,10190,10190,0
20231211,155400,1051410210,10190,10190,10190,10190,0
20231211,155300,1051410210,10190,10190,10190,10190,0
20231211,155200,1051410210,10190,10190,10190,10190,0
20231211,155100,1051410210,10190,10190,10190,10190,0
20231211,155000,1051410210,10190,10190,10190,10190,0
20231211,154900,1051410210,10190,10190,10190,10190,0
20231211,154800,1051410210,10190,10190,10190,10190,0
20231211,154700,1051410210,10190,10190,10190,10190,0
20231211,154600,1051410210,10190,10190,10190,10190,0
20231211,154500,1051410210,10190,10190,10190,10190,0
20231211,154400,1051410210,10190,10190,10190,10190,0
20231211,154300,1051410210,10190,10190,10190,10190,0
20231211,154200,1051410210,10190,10190,10190,10190,0
20231211,154100,1051410210,10190,10190,10190,10190,0
20231211,154000,1051410210,10190,10190,10190,10190,0
20231211,153900,1051410210,10190,10190,10190,10190,0
20231211,153800,1051410210,10190,10190,10190,10190,0
20231211,153700,1051410210,10190,10190,10190,10190,0
20231211,153600,1051410210,10190,10190,10190,10190,2622
20231211,153500,1051410210,10190,10190,10190,10190,0
20231211,153400,1051410210,10190,10190,10190,10190,0
20231211,153300,1051410210,10190,10190,10190,10190,0
20231211,153200,1051410210,10190,10190,10190,10190,0
20231211,153100,1051410210,10190,10190,10190,10190,0
20231211,153000,1051410210,10190,10190,10190,10190,2622
20231211,152900,1024692030,10190,10190,10190,10190,0
20231211,152800,1024692030,10190,10190,10190,10190,0
20231211,152700,1024692030,10190,10190,10190,10190,0
20231211,152600,1024692030,10190,10190,10190,10190,0
20231211,152500,1024692030,10190,10190,10190,10190,0
20231211,152400,1024692030,10190,10190,10190,10190,0
20231211,152300,1024692030,10190,10190,10190,10190,0
20231211,152200,1024692030,10190,10190,10190,10190,0
20231211,152100,1024692030,10190,10190,10190,10190,0
20231211,152000,1024692030,10190,10190,10190,10190,0
20231211,151900,1024692030,10190,10170,10190,10170,332
20231211,151800,1021311550,10170,10160,10170,10160,7
20231211,151700,1021240410,10160,10180,10180,10160,1827
20231211,151600,1002650490,10180,10180,10190,10180,217
20231211,151500,1000440240,10180,10190,10190,10180,157
20231211,151400,998841960,10190,10200,10200,10190,11
20231211,151300,998729860,10200,10200,10200,10190,70
20231211,151200,998016500,10200,10200,10200,10190,267
20231211,151100,995295210,10200,10200,10200,10190,1709
20231211,151000,977870570,10200,10200,10200,10200,377
20231211,150900,974025170,10200,10200,10200,10200,0
20231211,150800,974025170,10200,10200,10200,10200,0
20231211,150700,974025170,10200,10200,10200,10200,0
20231211,150600,974025170,10200,10200,10200,10200,41
20231211,150500,973606970,10200,10200,10200,10200,92
20231211,150400,972668570,10200,10210,10220,10200,2559
20231211,150300,946556520,10210,10210,10210,10210,60
20231211,150200,945943920,10210,10200,10210,10200,223
20231211,150100,943667990,10210,10220,10220,10210,101
20231211,150000,942636770,10200,10200,10200,10200,10
20231211,145900,942534770,10210,10210,10210,10210,81
20231211,145800,941707760,10210,10220,10220,10210,521
20231211,145700,936385830,10220,10220,10220,10220,2
20231211,145600,936365390,10220,10210,10220,10210,29
20231211,145500,936069100,10230,10230,10230,10230,1
20231211,145400,936058870,10230,10210,10230,10210,15
20231211,145300,935905620,10210,10210,10210,10210,10
20231211,145200,935803520,10210,10210,10210,10210,0
20231211,145100,935803520,10210,10210,10210,10210,0
20231211,145000,935803520,10210,10210,10210,10210,0
20231211,144900,935803520,10210,10210,10210,10210,18
20231211,144800,935619740,10210,10210,10210,10200,275
20231211,144700,932812990,10210,10210,10210,10210,23
20231211,144600,932578160,10210,10210,10210,10210,56
20231211,144500,932006400,10230,10230,10230,10230,0
20231211,144400,932006400,10230,10230,10230,10230,0
20231211,144300,932006400,10230,10230,10230,10230,0
20231211,144200,932006400,10230,10230,10230,10230,58
20231211,144100,931413060,10230,10230,10230,10230,1
20231211,144000,931402830,10200,10210,10210,10200,350
20231211,143900,927832610,10210,10220,10220,10210,99
20231211,143800,926821620,10210,10210,10210,10210,188
20231211,143700,924902140,10210,10210,10220,10210,679
20231211,143600,917967550,10220,10220,10220,10220,101
20231211,143500,916935330,10230,10230,10230,10230,0
20231211,143400,916935330,10230,10230,10230,10230,20
20231211,143300,916730730,10210,10210,10210,10210,0
20231211,143200,916730730,10210,10210,10210,10210,0
20231211,143100,916730730,10210,10210,10210,10210,0
20231211,143000,916730730,10210,10210,10210,10210,0
20231211,142900,916730730,10210,10210,10210,10210,21
20231211,142800,916516320,10210,10220,10220,10210,7
20231211,142700,916444840,10210,10210,10210,10210,0
20231211,142600,916444840,10210,10210,10210,10210,169
20231211,142500,914719350,10210,10230,10230,10210,101
20231211,142400,913688120,10210,10230,10230,10210,97
20231211,142300,912697630,10220,10230,10230,10220,149
20231211,142200,911173450,10230,10230,10230,10230,0
20231211,142100,911173450,10230,10230,10230,10230,1
20231211,142000,911163220,10210,10210,10210,10210,20
20231211,141900,910959020,10210,10210,10210,10210,2
20231211,141800,910938600,10210,10210,10210,10210,1
20231211,141700,910928390,10210,10210,10210,10210,0
20231211,141600,910928390,10210,10220,10220,10210,225
20231211,141500,908628910,10220,10220,10220,10220,445
20231211,141400,904081010,10230,10230,10230,10230,71
20231211,141300,903354680,10230,10230,10230,10230,69
20231211,141200,902648810,10230,10230,10230,10220,419
20231211,141100,898362470,10230,10230,10230,10230,91
20231211,141000,897431540,10230,10230,10230,10230,0
20231211,140900,897431540,10230,10240,10240,10230,246
20231211,140800,894913960,10240,10240,10240,10240,1
20231211,140700,894903720,10240,10230,10240,10230,34
20231211,140600,894555610,10240,10230,10240,10230,167
20231211,140500,892846230,10240,10240,10240,10240,2
20231211,140400,892825750,10240,10240,10240,10240,149
20231211,140300,891299990,10240,10240,10240,10240,66
20231211,140200,890624150,10240,10250,10250,10240,154
20231211,140100,889047150,10250,10250,10250,10250,11
20231211,140000,888934400,10250,10250,10250,10250,50
20231211,135900,888421900,10250,10250,10250,10250,177
20231211,135800,886607650,10250,10250,10250,10250,51
20231211,135700,886084900,10250,10250,10250,10250,0
20231211,135600,886084900,10250,10250,10250,10250,5
20231211,135500,886033650,10250,10250,10250,10250,0
20231211,135400,886033650,10250,10250,10250,10250,1
20231211,135300,886023400,10240,10240,10240,10240,0
20231211,135200,886023400,10240,10240,10240,10240,0
20231211,135100,886023400,10240,10240,10240,10240,100
20231211,135000,884999400,10240,10240,10240,10240,10
20231211,134900,884897000,10240,10240,10240,10240,0
20231211,134800,884897000,10240,10240,10240,10240,10
20231211,134700,884794600,10230,10240,10240,10230,61
20231211,134600,884170560,10240,10240,10240,10240,0
20231211,134500,884170560,10240,10230,10250,10230,77
20231211,134400,883382620,10250,10250,10250,10230,781
20231211,134300,875392070,10240,10250,10250,10240,130
20231211,134200,874060570,10250,10250,10250,10250,3
20231211,134100,874029820,10240,10250,10250,10240,6
20231211,134000,873968370,10240,10250,10250,10240,56
20231211,133900,873394870,10250,10250,10250,10250,55
20231211,133800,872831120,10250,10240,10250,10240,14
20231211,133700,872687710,10250,10250,10250,10250,98
20231211,133600,871683210,10250,10250,10250,10250,253
20231211,133500,869089960,10260,10260,10260,10260,12
20231211,133400,868966840,10250,10240,10250,10240,153
20231211,133300,867398630,10250,10250,10250,10250,1
20231211,133200,867388380,10250,10250,10250,10250,100
20231211,133100,866363380,10240,10250,10250,10240,2
20231211,133000,866342890,10230,10230,10230,10230,63
20231211,132900,865698400,10230,10230,10230,10230,0
20231211,132800,865698400,10230,10230,10230,10230,84
20231211,132700,864839080,10230,10240,10240,10230,250
20231211,132600,862279370,10240,10240,10250,10240,175
20231211,132500,860487270,10250,10250,10250,10250,20
20231211,132400,860282270,10250,10250,10250,10250,79
20231211,132300,859472520,10240,10240,10240,10240,21
20231211,132200,859257480,10240,10240,10240,10240,48
20231211,132100,858765960,10240,10240,10240,10240,0
20231211,132000,858765960,10240,10230,10240,10230,253
20231211,131900,856175320,10240,10230,10240,10230,114
20231211,131800,855008860,10240,10240,10240,10240,0
20231211,131700,855008860,10240,10240,10240,10240,0
20231211,131600,855008860,10240,10240,10240,10230,1326
20231211,131500,841443700,10240,10240,10240,10240,10
20231211,131400,841341300,10240,10240,10240,10240,1
20231211,131300,841331060,10240,10240,10240,10240,41
20231211,131200,840911220,10250,10250,10250,10250,0
20231211,131100,840911220,10250,10250,10250,10250,1
20231211,131000,840900970,10240,10230,10240,10230,436
20231211,130900,836439210,10240,10240,10240,10240,0
20231211,130800,836439210,10240,10240,10240,10240,1
20231211,130700,836428970,10240,10240,10240,10240,3
20231211,130600,836398250,10240,10240,10240,10240,0
20231211,130500,836398250,10240,10240,10240,10240,296
20231211,130400,833367210,10240,10250,10250,10240,274
20231211,130300,830561050,10250,10250,10250,10250,10
20231211,130200,830458550,10250,10250,10250,10250,2
20231211,130100,830438050,10250,10250,10250,10250,417
20231211,130000,826163800,10250,10250,10250,10250,0
20231211,125900,826163800,10250,10250,10250,10250,30
20231211,125800,825856300,10250,10250,10250,10250,0
20231211,125700,825856300,10250,10260,10260,10250,83
20231211,125600,825004930,10250,10250,10250,10250,21
20231211,125500,824789680,10250,10250,10250,10250,432
20231211,125400,820361680,10250,10250,10250,10250,0
20231211,125300,820361680,10250,10250,10250,10250,251
20231211,125200,817788930,10250,10220,10250,10220,225
20231211,125100,815484190,10240,10240,10240,10240,138
20231211,125000,814071070,10240,10240,10240,10230,120
20231211,124900,812842380,10230,10230,10230,10230,1
20231211,124800,812832150,10230,10230,10230,10230,0
20231211,124700,812832150,10230,10230,10230,10230,10
20231211,124600,812729850,10230,10240,10240,10230,110
20231211,124500,811604350,10240,10240,10240,10240,0
20231211,124400,811604350,10240,10240,10240,10240,115
20231211,124300,810426750,10240,10240,10240,10240,0
20231211,124200,810426750,10240,10240,10240,10240,1
20231211,124100,810416510,10220,10220,10220,10220,0
20231211,124000,810416510,10220,10220,10220,10220,0
20231211,123900,810416510,10220,10220,10220,10220,0
20231211,123800,810416510,10220,10220,10220,10220,0
20231211,123700,810416510,10220,10240,10240,10220,21
20231211,123600,810201490,10240,10240,10240,10240,40
20231211,123500,809791890,10220,10220,10220,10220,200
20231211,123400,807747890,10240,10240,10240,10240,1
20231211,123300,807737650,10220,10220,10220,10220,0
20231211,123200,807737650,10220,10240,10240,10220,11
20231211,123100,807625210,10230,10230,10230,10230,0
20231211,123000,807625210,10230,10220,10230,10210,1033
20231211,122900,797058110,10220,10220,10220,10220,10
20231211,122800,796955910,10220,10220,10220,10220,76
20231211,122700,796179190,10230,10210,10230,10210,443
20231211,122600,791651200,10210,10210,10210,10210,50
20231211,122500,791140700,10230,10230,10230,10230,2
20231211,122400,791120240,10220,10220,10220,10220,28
20231211,122300,790834080,10220,10220,10220,10220,0
20231211,122200,790834080,10220,10220,10220,10220,0
20231211,122100,790834080,10220,10230,10230,10220,123
20231211,122000,789576820,10220,10220,10220,10220,368
20231211,121900,785815860,10220,10230,10230,10220,2
20231211,121800,785795410,10230,10210,10230,10210,37
20231211,121700,785417540,10230,10230,10230,10230,0
20231211,121600,785417540,10230,10230,10230,10230,0
20231211,121500,785417540,10230,10230,10230,10230,27
20231211,121400,785141330,10230,10230,10230,10230,0
20231211,121300,785141330,10230,10230,10230,10230,0
20231211,121200,785141330,10230,10230,10230,10230,0
20231211,121100,785141330,10230,10230,10230,10230,1
20231211,121000,785131100,10210,10210,10210,10210,1549
20231211,120900,769315810,10230,10230,10230,10230,0
20231211,120800,769315810,10230,10210,10230,10210,87
20231211,120700,768427520,10210,10210,10210,10210,0
20231211,120600,768427520,10210,10220,10220,10210,827
20231211,120500,759982070,10240,10220,10240,10220,211
20231211,120400,757825550,10220,10220,10220,10220,0
20231211,120300,757825550,10220,10230,10230,10220,20
20231211,120200,757621070,10250,10250,10250,10250,0
20231211,120100,757621070,10250,10250,10250,10250,1
20231211,120000,757610820,10230,10230,10230,10230,289
20231211,115900,754654350,10250,10250,10250,10250,0
20231211,115800,754654350,10250,10230,10250,10230,330
20231211,115700,751275680,10240,10240,10240,10240,0
20231211,115600,751275680,10240,10240,10240,10240,97
20231211,115500,750282400,10240,10230,10240,10230,97
20231211,115400,749289130,10240,10240,10240,10240,21
20231211,115300,749074090,10240,10240,10240,10240,10
20231211,115200,748971690,10240,10240,10240,10240,79
20231211,115100,748162730,10240,10240,10240,10240,0
20231211,115000,748162730,10240,10240,10240,10240,0
20231211,114900,748162730,10240,10250,10250,10240,104
20231211,114800,747097760,10250,10230,10250,10230,91
20231211,114700,746166700,10230,10240,10240,10230,9
20231211,114600,746074590,10240,10240,10240,10240,114
20231211,114500,744907230,10240,10240,10240,10240,122
20231211,114400,743657950,10240,10230,10240,10230,980
20231211,114300,733632530,10240,10240,10240,10240,0
20231211,114200,733632530,10240,10240,10240,10240,0
20231211,114100,733632530,10240,10240,10240,10240,0
20231211,114000,733632530,10240,10240,10240,10240,100
20231211,113900,732608530,10240,10240,10250,10240,102
20231211,113800,731563630,10250,10240,10250,10200,5003
20231211,113700,680471330,10260,10260,10260,10260,0
20231211,113600,680471330,10260,10240,10260,10230,4042
20231211,113500,639059050,10250,10250,10250,10250,2
20231211,113400,639038550,10250,10250,10250,10250,292
20231211,113300,636045550,10250,10250,10250,10250,0
20231211,113200,636045550,10250,10250,10250,10250,240
20231211,113100,633585550,10250,10250,10250,10250,7
20231211,113000,633513800,10250,10250,10250,10250,6
20231211,112900,633452300,10250,10260,10260,10250,314
20231211,112800,630233620,10260,10260,10260,10260,4
20231211,112700,630192580,10260,10250,10260,10250,170
20231211,112600,628449360,10250,10250,10250,10250,7
20231211,112500,628377610,10260,10260,10260,10260,13
20231211,112400,628244230,10250,10250,10250,10240,81
20231211,112300,627414080,10240,10260,10260,10240,2019
20231211,112200,606719420,10260,10260,10260,10260,10
20231211,112100,606616820,10260,10260,10260,10260,21
20231211,112000,606401360,10260,10260,10260,10250,356
20231211,111900,602748810,10270,10270,10270,10270,1
20231211,111800,602738540,10280,10280,10280,10250,232
20231211,111700,600358170,10280,10280,10280,10280,81
20231211,111600,599525490,10270,10260,10270,10260,11
20231211,111500,599412620,10260,10260,10260,10260,1
20231211,111400,599402360,10260,10260,10260,10260,1
20231211,111300,599392100,10260,10260,10260,10260,10
20231211,111200,599289500,10260,10260,10260,10260,97
20231211,111100,598294280,10250,10250,10250,10250,242
20231211,111000,595813780,10250,10280,10280,10250,314
20231211,110900,592594730,10280,10280,10280,10280,5
20231211,110800,592543330,10280,10280,10280,10280,9
20231211,110700,592450810,10280,10270,10280,10250,366
20231211,110600,588697920,10270,10270,10270,10270,151
20231211,110500,587147150,10270,10270,10270,10270,1
20231211,110400,587136880,10270,10270,10270,10270,1
20231211,110300,587126610,10260,10260,10260,10260,683
20231211,110200,580119030,10260,10260,10260,10260,26
20231211,110100,579852270,10260,10260,10260,10260,51
20231211,110000,579329010,10260,10260,10260,10260,19
20231211,105900,579134070,10260,10260,10260,10260,1
20231211,105800,579123810,10260,10260,10260,10260,100
20231211,105700,578097810,10260,10260,10260,10240,607
20231211,105600,571879070,10250,10250,10250,10250,1
20231211,105500,571868820,10240,10240,10240,10240,0
20231211,105400,571868820,10240,10260,10260,10240,203
20231211,105300,569787910,10260,10260,10260,10260,0
20231211,105200,569787910,10260,10260,10260,10260,76
20231211,105100,569008150,10270,10270,10270,10270,1
20231211,105000,568997880,10260,10260,10260,10260,0
20231211,104900,568997880,10260,10260,10260,10260,0
20231211,104800,568997880,10260,10260,10260,10260,29
20231211,104700,568700340,10260,10260,10260,10260,0
20231211,104600,568700340,10260,10260,10260,10260,1
20231211,104500,568690080,10260,10270,10270,10260,396
20231211,104400,564626730,10290,10290,10290,10290,51
20231211,104300,564101940,10290,10290,10290,10290,2
20231211,104200,564081360,10290,10290,10290,10290,0
20231211,104100,564081360,10290,10290,10290,10290,0
20231211,104000,564081360,10290,10290,10290,10290,292
20231211,103900,561076680,10290,10290,10290,10290,150
20231211,103800,559533180,10270,10280,10290,10270,1332
20231211,103700,545833580,10270,10290,10290,10270,206
20231211,103600,543715170,10280,10300,10310,10280,1872
20231211,103500,524443620,10290,10270,10290,10260,2937
20231211,103400,494271310,10260,10260,10270,10260,1530
20231211,103300,478573450,10260,10260,10260,10260,48
20231211,103200,478080970,10250,10250,10250,10250,299
20231211,103100,475016220,10240,10240,10240,10240,324
20231211,103000,471698460,10240,10240,10240,10240,55
20231211,102900,471135260,10240,10240,10240,10240,213
20231211,102800,468954140,10250,10250,10250,10250,105
20231211,102700,467877890,10250,10240,10250,10240,123
20231211,102600,466618240,10250,10240,10250,10240,154
20231211,102500,465041240,10250,10250,10250,10250,294
20231211,102400,462027740,10240,10240,10240,10230,420
20231211,102300,457731010,10240,10240,10240,10240,89
20231211,102200,456819650,10240,10240,10240,10240,0
20231211,102100,456819650,10240,10240,10240,10240,31
20231211,102000,456502210,10240,10240,10240,10240,10
20231211,101900,456399810,10260,10260,10260,10260,0
20231211,101800,456399810,10260,10260,10260,10260,0
20231211,101700,456399810,10260,10250,10260,10250,55
20231211,101600,455835940,10250,10250,10250,10250,8
20231211,101500,455753940,10250,10260,10260,10250,70
20231211,101400,455036430,10260,10260,10260,10260,10
20231211,101300,454933830,10260,10260,10260,10250,26
20231211,101200,454667170,10270,10270,10270,10270,0
20231211,101100,454667170,10270,10260,10270,10260,4
20231211,101000,454626120,10260,10250,10260,10230,866
20231211,100900,445757080,10250,10250,10250,10250,6
20231211,100800,445695580,10250,10270,10270,10250,261
20231211,100700,443017620,10270,10260,10270,10260,344
20231211,100600,439485000,10260,10250,10260,10250,1366
20231211,100500,425473140,10250,10230,10250,10220,527
20231211,100400,420074490,10230,10240,10240,10230,114
20231211,100300,418908170,10250,10240,10250,10240,204
20231211,100200,416819130,10220,10240,10240,10220,3
20231211,100100,416788450,10220,10220,10220,10220,308
20231211,100000,413640690,10210,10210,10210,10210,5
20231211,095900,413589640,10210,10210,10210,10210,200
20231211,095800,411547640,10210,10220,10230,10210,517
20231211,095700,406266460,10240,10240,10240,10240,5
20231211,095600,406215260,10240,10240,10240,10240,0
20231211,095500,406215260,10240,10240,10240,10240,2
20231211,095400,406194780,10230,10230,10230,10230,300
20231211,095300,403125780,10230,10230,10230,10230,10
20231211,095200,403023480,10230,10210,10230,10210,1373
20231211,095100,388996880,10210,10200,10210,10200,10
20231211,095000,388894870,10210,10220,10220,10210,172
20231211,094900,387138700,10220,10220,10220,10210,215
20231211,094800,384943430,10220,10220,10230,10220,116
20231211,094700,383757810,10240,10240,10240,10240,0
20231211,094600,383757810,10240,10220,10240,10220,13
20231211,094500,383624850,10210,10210,10210,10210,253
20231211,094400,381041720,10210,10220,10240,10210,640
20231211,094300,374501020,10220,10230,10230,10220,230
20231211,094200,372150060,10240,10240,10240,10240,10
20231211,094100,372047660,10240,10240,10240,10240,21
20231211,094000,371832620,10220,10250,10250,10220,20
20231211,093900,371627930,10250,10250,10250,10250,40
20231211,093800,371217930,10250,10250,10250,10210,326
20231211,093700,367883670,10260,10260,10260,10260,0
20231211,093600,367883670,10260,10230,10260,10210,1573
20231211,093500,351785500,10230,10230,10230,10230,0
20231211,093400,351785500,10230,10210,10230,10210,13
20231211,093300,351652550,10210,10210,10210,10210,16
20231211,093200,351489190,10200,10220,10230,10200,317
20231211,093100,348251760,10220,10230,10230,10220,398
20231211,093000,344184190,10230,10220,10240,10220,345
20231211,092900,340653840,10210,10200,10260,10200,4274
20231211,092800,296968710,10210,10210,10210,10210,124
20231211,092700,295702670,10210,10200,10210,10200,96
20231211,092600,294723460,10210,10220,10220,10210,55
20231211,092500,294161900,10220,10220,10220,10220,26
20231211,092400,293896180,10220,10220,10220,10220,98
20231211,092300,292894620,10220,10230,10240,10200,692
20231211,092200,285829530,10220,10230,10230,10220,12
20231211,092100,285706800,10240,10220,10240,10200,1517
20231211,092000,270206400,10240,10240,10240,10240,79
20231211,091900,269397440,10240,10220,10240,10220,34
20231211,091800,269049840,10220,10220,10220,10200,1720
20231211,091700,251476830,10230,10230,10260,10230,2041
20231211,091600,230579570,10220,10210,10230,10210,32
20231211,091500,230252560,10240,10240,10240,10210,337
20231211,091400,226810950,10240,10250,10250,10220,1651
20231211,091300,209933810,10250,10260,10260,10240,82
20231211,091200,209093710,10260,10260,10260,10250,576
20231211,091100,203185540,10260,10250,10270,10230,1822
20231211,091000,184502910,10250,10250,10250,10230,123
20231211,090900,183244060,10250,10230,10270,10230,1573
20231211,090800,167125760,10200,10200,10200,10200,645
20231211,090700,160546760,10200,10190,10230,10190,983
20231211,090600,150511810,10190,10150,10190,10130,1023
20231211,090500,140133560,10150,10150,10190,10150,1175
20231211,090400,128203910,10170,10150,10170,10130,3942
20231211,090300,88157990,10150,10180,10180,10150,1546
20231211,090200,72435310,10180,10240,10240,10180,1176
20231211,090100,60456610,10180,10180,10240,10180,647
20231211,090000,53862600,10170,10200,10200,10170,5260