KissMeData/002100/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,183600,450835490,10180,10180,10180,10180,5957
20231220,183500,450835490,10180,10180,10180,10180,0
20231220,183400,450835490,10180,10180,10180,10180,0
20231220,183300,450835490,10180,10180,10180,10180,0
20231220,183200,450835490,10180,10180,10180,10180,0
20231220,183100,450835490,10180,10180,10180,10180,0
20231220,183000,450835490,10180,10180,10180,10180,0
20231220,182900,450835490,10180,10180,10180,10180,0
20231220,182800,450835490,10180,10180,10180,10180,0
20231220,182700,450835490,10180,10180,10180,10180,0
20231220,182600,450835490,10180,10180,10180,10180,0
20231220,182500,450835490,10180,10180,10180,10180,0
20231220,182400,450835490,10180,10180,10180,10180,0
20231220,182300,450835490,10180,10180,10180,10180,0
20231220,182200,450835490,10180,10180,10180,10180,0
20231220,182100,450835490,10180,10180,10180,10180,0
20231220,182000,450835490,10180,10180,10180,10180,0
20231220,181900,450835490,10180,10180,10180,10180,0
20231220,181800,450835490,10180,10180,10180,10180,0
20231220,181700,450835490,10180,10180,10180,10180,0
20231220,181600,450835490,10180,10180,10180,10180,0
20231220,181500,450835490,10180,10180,10180,10180,0
20231220,181400,450835490,10180,10180,10180,10180,0
20231220,181300,450835490,10180,10180,10180,10180,0
20231220,181200,450835490,10180,10180,10180,10180,0
20231220,181100,450835490,10180,10180,10180,10180,0
20231220,181000,450835490,10180,10180,10180,10180,0
20231220,180900,450835490,10180,10180,10180,10180,0
20231220,180800,450835490,10180,10180,10180,10180,0
20231220,180700,450835490,10180,10180,10180,10180,0
20231220,180600,450835490,10180,10180,10180,10180,5957
20231220,180500,450835490,10180,10180,10180,10180,0
20231220,180400,450835490,10180,10180,10180,10180,0
20231220,180300,450835490,10180,10180,10180,10180,0
20231220,180200,450835490,10180,10180,10180,10180,0
20231220,180100,450835490,10180,10180,10180,10180,0
20231220,180000,450835490,10180,10180,10180,10180,0
20231220,175900,450835490,10180,10180,10180,10180,0
20231220,175800,450835490,10180,10180,10180,10180,0
20231220,175700,450835490,10180,10180,10180,10180,0
20231220,175600,450835490,10180,10180,10180,10180,0
20231220,175500,450835490,10180,10180,10180,10180,0
20231220,175400,450835490,10180,10180,10180,10180,0
20231220,175300,450835490,10180,10180,10180,10180,0
20231220,175200,450835490,10180,10180,10180,10180,0
20231220,175100,450835490,10180,10180,10180,10180,0
20231220,175000,450835490,10180,10180,10180,10180,0
20231220,174900,450835490,10180,10180,10180,10180,0
20231220,174800,450835490,10180,10180,10180,10180,0
20231220,174700,450835490,10180,10180,10180,10180,0
20231220,174600,450835490,10180,10180,10180,10180,0
20231220,174500,450835490,10180,10180,10180,10180,0
20231220,174400,450835490,10180,10180,10180,10180,0
20231220,174300,450835490,10180,10180,10180,10180,0
20231220,174200,450835490,10180,10180,10180,10180,0
20231220,174100,450835490,10180,10180,10180,10180,0
20231220,174000,450835490,10180,10180,10180,10180,0
20231220,173900,450835490,10180,10180,10180,10180,0
20231220,173800,450835490,10180,10180,10180,10180,0
20231220,173700,450835490,10180,10180,10180,10180,0
20231220,173600,450835490,10180,10180,10180,10180,5957
20231220,173500,450835490,10180,10180,10180,10180,0
20231220,173400,450835490,10180,10180,10180,10180,0
20231220,173300,450835490,10180,10180,10180,10180,0
20231220,173200,450835490,10180,10180,10180,10180,0
20231220,173100,450835490,10180,10180,10180,10180,0
20231220,173000,450835490,10180,10180,10180,10180,0
20231220,172900,450835490,10180,10180,10180,10180,0
20231220,172800,450835490,10180,10180,10180,10180,0
20231220,172700,450835490,10180,10180,10180,10180,0
20231220,172600,450835490,10180,10180,10180,10180,0
20231220,172500,450835490,10180,10180,10180,10180,0
20231220,172400,450835490,10180,10180,10180,10180,0
20231220,172300,450835490,10180,10180,10180,10180,0
20231220,172200,450835490,10180,10180,10180,10180,0
20231220,172100,450835490,10180,10180,10180,10180,0
20231220,172000,450835490,10180,10180,10180,10180,0
20231220,171900,450835490,10180,10180,10180,10180,0
20231220,171800,450835490,10180,10180,10180,10180,0
20231220,171700,450835490,10180,10180,10180,10180,0
20231220,171600,450835490,10180,10180,10180,10180,0
20231220,171500,450835490,10180,10180,10180,10180,0
20231220,171400,450835490,10180,10180,10180,10180,0
20231220,171300,450835490,10180,10180,10180,10180,0
20231220,171200,450835490,10180,10180,10180,10180,0
20231220,171100,450835490,10180,10180,10180,10180,0
20231220,171000,450835490,10180,10180,10180,10180,0
20231220,170900,450835490,10180,10180,10180,10180,0
20231220,170800,450835490,10180,10180,10180,10180,0
20231220,170700,450835490,10180,10180,10180,10180,0
20231220,170600,450835490,10180,10180,10180,10180,5957
20231220,170500,450835490,10180,10180,10180,10180,0
20231220,170400,450835490,10180,10180,10180,10180,0
20231220,170300,450835490,10180,10180,10180,10180,0
20231220,170200,450835490,10180,10180,10180,10180,0
20231220,170100,450835490,10180,10180,10180,10180,0
20231220,170000,450835490,10180,10180,10180,10180,0
20231220,165900,450835490,10180,10180,10180,10180,0
20231220,165800,450835490,10180,10180,10180,10180,0
20231220,165700,450835490,10180,10180,10180,10180,0
20231220,165600,450835490,10180,10180,10180,10180,0
20231220,165500,450835490,10180,10180,10180,10180,0
20231220,165400,450835490,10180,10180,10180,10180,0
20231220,165300,450835490,10180,10180,10180,10180,0
20231220,165200,450835490,10180,10180,10180,10180,0
20231220,165100,450835490,10180,10180,10180,10180,0
20231220,165000,450835490,10180,10180,10180,10180,0
20231220,164900,450835490,10180,10180,10180,10180,0
20231220,164800,450835490,10180,10180,10180,10180,0
20231220,164700,450835490,10180,10180,10180,10180,0
20231220,164600,450835490,10180,10180,10180,10180,0
20231220,164500,450835490,10180,10180,10180,10180,0
20231220,164400,450835490,10180,10180,10180,10180,0
20231220,164300,450835490,10180,10180,10180,10180,0
20231220,164200,450835490,10180,10180,10180,10180,0
20231220,164100,450835490,10180,10180,10180,10180,0
20231220,164000,450835490,10180,10180,10180,10180,0
20231220,163900,450835490,10180,10180,10180,10180,0
20231220,163800,450835490,10180,10180,10180,10180,0
20231220,163700,450835490,10180,10180,10180,10180,0
20231220,163600,450835490,10180,10180,10180,10180,5957
20231220,163500,450835490,10180,10180,10180,10180,0
20231220,163400,450835490,10180,10180,10180,10180,0
20231220,163300,450835490,10180,10180,10180,10180,0
20231220,163200,450835490,10180,10180,10180,10180,0
20231220,163100,450835490,10180,10180,10180,10180,0
20231220,163000,450835490,10180,10180,10180,10180,0
20231220,162900,450835490,10180,10180,10180,10180,0
20231220,162800,450835490,10180,10180,10180,10180,0
20231220,162700,450835490,10180,10180,10180,10180,0
20231220,162600,450835490,10180,10180,10180,10180,0
20231220,162500,450835490,10180,10180,10180,10180,0
20231220,162400,450835490,10180,10180,10180,10180,0
20231220,162300,450835490,10180,10180,10180,10180,0
20231220,162200,450835490,10180,10180,10180,10180,0
20231220,162100,450835490,10180,10180,10180,10180,0
20231220,162000,450835490,10180,10180,10180,10180,0
20231220,161900,450835490,10180,10180,10180,10180,0
20231220,161800,450835490,10180,10180,10180,10180,0
20231220,161700,450835490,10180,10180,10180,10180,0
20231220,161600,450835490,10180,10180,10180,10180,0
20231220,161500,450835490,10180,10180,10180,10180,0
20231220,161400,450835490,10180,10180,10180,10180,0
20231220,161300,450835490,10180,10180,10180,10180,0
20231220,161200,450835490,10180,10180,10180,10180,0
20231220,161100,450835490,10180,10180,10180,10180,0
20231220,161000,450835490,10180,10180,10180,10180,0
20231220,160900,450835490,10180,10180,10180,10180,0
20231220,160800,450835490,10180,10180,10180,10180,0
20231220,160700,450835490,10180,10180,10180,10180,0
20231220,160600,450835490,10180,10180,10180,10180,5957
20231220,160500,450835490,10180,10180,10180,10180,0
20231220,160400,450835490,10180,10180,10180,10180,0
20231220,160300,450835490,10180,10180,10180,10180,0
20231220,160200,450835490,10180,10180,10180,10180,0
20231220,160100,450835490,10180,10180,10180,10180,0
20231220,160000,450835490,10180,10180,10180,10180,0
20231220,155900,450835490,10180,10180,10180,10180,0
20231220,155800,450835490,10180,10180,10180,10180,0
20231220,155700,450835490,10180,10180,10180,10180,0
20231220,155600,450835490,10180,10180,10180,10180,0
20231220,155500,450835490,10180,10180,10180,10180,0
20231220,155400,450835490,10180,10180,10180,10180,0
20231220,155300,450835490,10180,10180,10180,10180,0
20231220,155200,450835490,10180,10180,10180,10180,0
20231220,155100,450835490,10180,10180,10180,10180,0
20231220,155000,450835490,10180,10180,10180,10180,0
20231220,154900,450835490,10180,10180,10180,10180,0
20231220,154800,450835490,10180,10180,10180,10180,0
20231220,154700,450835490,10180,10180,10180,10180,0
20231220,154600,450835490,10180,10180,10180,10180,0
20231220,154500,450835490,10180,10180,10180,10180,0
20231220,154400,450835490,10180,10180,10180,10180,0
20231220,154300,450835490,10180,10180,10180,10180,0
20231220,154200,450835490,10180,10180,10180,10180,0
20231220,154100,450835490,10180,10180,10180,10180,0
20231220,154000,450835490,10180,10180,10180,10180,0
20231220,153900,450835490,10180,10180,10180,10180,0
20231220,153800,450835490,10180,10180,10180,10180,0
20231220,153700,450835490,10180,10180,10180,10180,0
20231220,153600,450835490,10180,10180,10180,10180,5957
20231220,153500,450835490,10180,10180,10180,10180,0
20231220,153400,450835490,10180,10180,10180,10180,0
20231220,153300,450835490,10180,10180,10180,10180,0
20231220,153200,450835490,10180,10180,10180,10180,0
20231220,153100,450835490,10180,10180,10180,10180,0
20231220,153000,450835490,10180,10180,10180,10180,5957
20231220,152900,390193230,10190,10190,10190,10190,0
20231220,152800,390193230,10190,10190,10190,10190,0
20231220,152700,390193230,10190,10190,10190,10190,0
20231220,152600,390193230,10190,10190,10190,10190,0
20231220,152500,390193230,10190,10190,10190,10190,0
20231220,152400,390193230,10190,10190,10190,10190,0
20231220,152300,390193230,10190,10190,10190,10190,0
20231220,152200,390193230,10190,10190,10190,10190,0
20231220,152100,390193230,10190,10190,10190,10190,0
20231220,152000,390193230,10190,10190,10190,10190,0
20231220,151900,390193230,10190,10200,10200,10190,29
20231220,151800,389897530,10200,10220,10220,10200,175
20231220,151700,388111770,10220,10210,10220,10210,25
20231220,151600,387856480,10210,10210,10210,10210,97
20231220,151500,386866110,10210,10200,10210,10200,410
20231220,151400,382681620,10200,10200,10200,10200,21
20231220,151300,382467420,10200,10200,10200,10200,221
20231220,151200,380213220,10200,10200,10200,10200,3
20231220,151100,380182620,10190,10190,10190,10190,10
20231220,151000,380080720,10190,10190,10190,10190,1027
20231220,150900,369615590,10200,10200,10200,10200,71
20231220,150800,368891390,10200,10200,10200,10190,186
20231220,150700,366994280,10200,10200,10200,10200,50
20231220,150600,366484280,10200,10200,10200,10200,0
20231220,150500,366484280,10200,10200,10200,10200,167
20231220,150400,364780880,10200,10200,10200,10200,50
20231220,150300,364270880,10190,10200,10200,10190,843
20231220,150200,355680680,10190,10190,10190,10190,0
20231220,150100,355680680,10190,10200,10200,10190,71
20231220,150000,354957080,10200,10200,10200,10200,0
20231220,145900,354957080,10200,10200,10200,10200,15
20231220,145800,354804080,10210,10210,10210,10210,9
20231220,145700,354712190,10200,10200,10200,10200,186
20231220,145600,352814990,10190,10200,10200,10190,854
20231220,145500,344112480,10200,10200,10200,10200,190
20231220,145400,342174480,10200,10200,10200,10200,36
20231220,145300,341807280,10210,10210,10210,10200,74
20231220,145200,341052240,10200,10200,10200,10200,100
20231220,145100,340032240,10200,10200,10200,10200,0
20231220,145000,340032240,10200,10200,10200,10200,580
20231220,144900,334116240,10200,10200,10200,10200,100
20231220,144800,333096240,10200,10210,10210,10200,2
20231220,144700,333075830,10210,10210,10210,10210,7
20231220,144600,333004360,10200,10190,10200,10190,6
20231220,144500,332943180,10200,10200,10200,10200,30
20231220,144400,332637180,10210,10210,10210,10210,149
20231220,144300,331115890,10200,10200,10200,10200,0
20231220,144200,331115890,10200,10200,10200,10200,300
20231220,144100,328055890,10210,10210,10210,10210,0
20231220,144000,328055890,10210,10210,10210,10210,8
20231220,143900,327974210,10210,10220,10220,10210,232
20231220,143800,325605480,10220,10220,10220,10220,1
20231220,143700,325595260,10210,10210,10210,10210,1
20231220,143600,325585050,10210,10210,10210,10210,51
20231220,143500,325064340,10210,10210,10210,10210,22
20231220,143400,324839720,10210,10210,10210,10210,47
20231220,143300,324359850,10210,10210,10210,10210,95
20231220,143200,323389900,10210,10210,10210,10210,72
20231220,143100,322654780,10200,10200,10200,10200,0
20231220,143000,322654780,10200,10200,10200,10200,1
20231220,142900,322644580,10200,10210,10210,10200,112
20231220,142800,321501150,10220,10220,10220,10220,2
20231220,142700,321480710,10210,10210,10210,10210,0
20231220,142600,321480710,10210,10210,10210,10210,0
20231220,142500,321480710,10210,10210,10210,10210,392
20231220,142400,317478390,10210,10210,10210,10210,11
20231220,142300,317366080,10210,10210,10210,10210,10
20231220,142200,317263980,10210,10210,10210,10210,1
20231220,142100,317253770,10200,10200,10200,10200,0
20231220,142000,317253770,10200,10200,10200,10200,0
20231220,141900,317253770,10200,10200,10200,10200,180
20231220,141800,315417770,10210,10210,10210,10210,1
20231220,141700,315407560,10190,10200,10210,10190,95
20231220,141600,314438580,10190,10200,10200,10190,101
20231220,141500,313409380,10200,10200,10200,10200,1
20231220,141400,313399180,10190,10200,10200,10190,21
20231220,141300,313185180,10200,10200,10200,10200,0
20231220,141200,313185180,10200,10200,10200,10200,0
20231220,141100,313185180,10200,10200,10200,10200,12
20231220,141000,313062780,10200,10200,10200,10200,3
20231220,140900,313032180,10200,10200,10200,10200,0
20231220,140800,313032180,10200,10200,10200,10200,0
20231220,140700,313032180,10200,10210,10210,10200,249
20231220,140600,310492290,10210,10210,10210,10210,1
20231220,140500,310482080,10200,10200,10200,10200,0
20231220,140400,310482080,10200,10200,10200,10200,148
20231220,140300,308972480,10200,10210,10210,10200,152
20231220,140200,307422060,10210,10210,10210,10210,274
20231220,140100,304624520,10200,10200,10200,10200,0
20231220,140000,304624520,10200,10200,10200,10200,225
20231220,135900,302329520,10210,10210,10210,10210,1
20231220,135800,302319310,10210,10210,10210,10210,0
20231220,135700,302319310,10210,10210,10210,10210,0
20231220,135600,302319310,10210,10210,10210,10210,11
20231220,135500,302207000,10200,10200,10200,10200,1
20231220,135400,302196800,10210,10210,10210,10210,0
20231220,135300,302196800,10210,10210,10210,10210,19
20231220,135200,302002810,10210,10210,10210,10210,171
20231220,135100,300256900,10200,10200,10200,10200,113
20231220,135000,299104300,10210,10210,10210,10210,0
20231220,134900,299104300,10210,10210,10210,10210,17
20231220,134800,298930730,10220,10220,10220,10220,1
20231220,134700,298920510,10220,10220,10220,10220,0
20231220,134600,298920510,10220,10210,10220,10210,274
20231220,134500,296122960,10200,10200,10200,10200,220
20231220,134400,293878960,10200,10200,10200,10200,0
20231220,134300,293878960,10200,10200,10200,10200,0
20231220,134200,293878960,10200,10200,10200,10200,50
20231220,134100,293368960,10210,10210,10210,10210,1
20231220,134000,293358750,10210,10210,10210,10210,20
20231220,133900,293154550,10200,10200,10200,10200,1
20231220,133800,293144350,10200,10210,10210,10200,116
20231220,133700,291960140,10210,10210,10210,10210,96
20231220,133600,290979980,10200,10200,10200,10200,0
20231220,133500,290979980,10200,10200,10200,10200,1
20231220,133400,290969780,10200,10210,10210,10200,11
20231220,133300,290857570,10200,10200,10200,10200,0
20231220,133200,290857570,10200,10200,10200,10200,0
20231220,133100,290857570,10200,10200,10200,10200,50
20231220,133000,290347570,10200,10200,10200,10200,0
20231220,132900,290347570,10200,10200,10200,10200,496
20231220,132800,285288370,10210,10200,10210,10200,25
20231220,132700,285033170,10200,10200,10200,10200,0
20231220,132600,285033170,10200,10200,10200,10200,1000
20231220,132500,274833170,10190,10190,10190,10190,10
20231220,132400,274731270,10190,10190,10190,10190,0
20231220,132300,274731270,10190,10190,10190,10190,0
20231220,132200,274731270,10190,10190,10190,10190,0
20231220,132100,274731270,10190,10190,10190,10190,2
20231220,132000,274710890,10190,10190,10190,10190,278
20231220,131900,271878070,10190,10190,10190,10190,0
20231220,131800,271878070,10190,10190,10190,10190,0
20231220,131700,271878070,10190,10190,10190,10190,9
20231220,131600,271786360,10190,10190,10190,10190,1
20231220,131500,271776170,10190,10190,10190,10190,1
20231220,131400,271765980,10190,10180,10190,10180,37
20231220,131300,271389030,10190,10190,10190,10190,107
20231220,131200,270298700,10180,10170,10180,10170,428
20231220,131100,265943260,10170,10180,10180,10170,12
20231220,131000,265821110,10180,10180,10180,10180,1
20231220,130900,265810930,10170,10170,10170,10170,0
20231220,130800,265810930,10170,10170,10170,10170,113
20231220,130700,264661720,10190,10190,10190,10190,0
20231220,130600,264661720,10190,10180,10190,10180,167
20231220,130500,262960000,10180,10180,10180,10180,1214
20231220,130400,250601480,10190,10190,10190,10190,1
20231220,130300,250591290,10190,10190,10190,10190,50
20231220,130200,250081790,10190,10190,10190,10190,1
20231220,130100,250071600,10190,10190,10190,10190,0
20231220,130000,250071600,10190,10190,10190,10190,111
20231220,125900,248940510,10190,10190,10190,10190,1000
20231220,125800,238750510,10200,10200,10200,10200,1
20231220,125700,238740310,10200,10200,10200,10200,10
20231220,125600,238638310,10190,10190,10190,10190,26
20231220,125500,238373370,10190,10200,10200,10190,183
20231220,125400,236508590,10200,10200,10200,10200,0
20231220,125300,236508590,10200,10200,10200,10200,0
20231220,125200,236508590,10200,10200,10200,10200,0
20231220,125100,236508590,10200,10210,10210,10200,5
20231220,125000,236457580,10210,10210,10210,10210,1
20231220,124900,236447370,10190,10200,10200,10190,34
20231220,124800,236100660,10190,10190,10190,10190,0
20231220,124700,236100660,10190,10190,10190,10190,44
20231220,124600,235652300,10190,10190,10190,10190,30
20231220,124500,235346600,10200,10200,10200,10200,717
20231220,124400,228033200,10210,10210,10210,10210,1
20231220,124300,228022990,10210,10210,10210,10210,103
20231220,124200,226971360,10200,10200,10200,10200,61
20231220,124100,226349160,10210,10210,10210,10210,0
20231220,124000,226349160,10210,10210,10210,10210,14
20231220,123900,226206220,10210,10210,10210,10210,16
20231220,123800,226042860,10200,10200,10200,10200,0
20231220,123700,226042860,10200,10200,10200,10200,44
20231220,123600,225594060,10200,10200,10200,10200,0
20231220,123500,225594060,10200,10200,10200,10200,0
20231220,123400,225594060,10200,10210,10210,10200,121
20231220,123300,224358740,10210,10210,10210,10210,79
20231220,123200,223552150,10210,10210,10210,10210,10
20231220,123100,223450050,10210,10210,10210,10210,0
20231220,123000,223450050,10210,10210,10210,10210,1
20231220,122900,223439840,10210,10210,10210,10210,100
20231220,122800,222418840,10210,10210,10210,10210,0
20231220,122700,222418840,10210,10210,10210,10210,0
20231220,122600,222418840,10210,10210,10210,10210,2
20231220,122500,222398420,10210,10210,10210,10210,0
20231220,122400,222398420,10210,10210,10210,10210,0
20231220,122300,222398420,10210,10210,10210,10210,0
20231220,122200,222398420,10210,10210,10210,10210,1
20231220,122100,222388210,10200,10200,10200,10200,589
20231220,122000,216380410,10200,10200,10200,10200,100
20231220,121900,215360410,10200,10200,10200,10200,2
20231220,121800,215340010,10200,10200,10200,10200,0
20231220,121700,215340010,10200,10200,10200,10200,0
20231220,121600,215340010,10200,10200,10200,10200,0
20231220,121500,215340010,10200,10200,10200,10200,1
20231220,121400,215329810,10190,10190,10190,10190,0
20231220,121300,215329810,10190,10190,10190,10190,0
20231220,121200,215329810,10190,10190,10190,10190,0
20231220,121100,215329810,10190,10190,10190,10190,0
20231220,121000,215329810,10190,10190,10190,10190,10
20231220,120900,215227910,10180,10180,10180,10180,0
20231220,120800,215227910,10180,10180,10180,10180,1
20231220,120700,215217730,10180,10180,10180,10180,0
20231220,120600,215217730,10180,10180,10180,10180,0
20231220,120500,215217730,10180,10180,10180,10180,0
20231220,120400,215217730,10180,10190,10190,10180,531
20231220,120300,209812050,10190,10190,10190,10190,24
20231220,120200,209567490,10190,10190,10190,10190,230
20231220,120100,207223790,10190,10190,10190,10190,51
20231220,120000,206704100,10190,10190,10190,10190,48
20231220,115900,206214980,10200,10200,10200,10200,8
20231220,115800,206133380,10200,10200,10200,10200,0
20231220,115700,206133380,10200,10200,10200,10200,2
20231220,115600,206112980,10200,10200,10200,10200,10
20231220,115500,206010980,10200,10200,10200,10200,3
20231220,115400,205980380,10200,10200,10200,10200,1
20231220,115300,205970180,10200,10200,10200,10200,0
20231220,115200,205970180,10200,10200,10200,10200,12
20231220,115100,205847780,10190,10190,10190,10190,0
20231220,115000,205847780,10190,10200,10200,10190,979
20231220,114900,195871200,10210,10200,10210,10200,294
20231220,114800,192869960,10200,10200,10200,10200,0
20231220,114700,192869960,10200,10200,10200,10200,2
20231220,114600,192849560,10200,10210,10210,10200,2047
20231220,114500,171965370,10210,10200,10210,10200,212
20231220,114400,169802860,10210,10210,10210,10210,0
20231220,114300,169802860,10210,10210,10210,10210,91
20231220,114200,168873750,10210,10210,10210,10210,566
20231220,114100,163094890,10210,10210,10210,10210,6
20231220,114000,163033630,10210,10210,10210,10210,50
20231220,113900,162523130,10200,10200,10200,10200,0
20231220,113800,162523130,10200,10200,10200,10200,0
20231220,113700,162523130,10200,10200,10200,10200,0
20231220,113600,162523130,10200,10200,10200,10200,0
20231220,113500,162523130,10200,10200,10200,10200,0
20231220,113400,162523130,10200,10200,10200,10200,0
20231220,113300,162523130,10200,10200,10200,10200,50
20231220,113200,162013130,10200,10200,10210,10200,714
20231220,113100,154728290,10200,10200,10200,10200,90
20231220,113000,153810290,10200,10200,10200,10200,70
20231220,112900,153096290,10200,10200,10200,10200,0
20231220,112800,153096290,10200,10210,10210,10200,16
20231220,112700,152933080,10210,10210,10210,10210,0
20231220,112600,152933080,10210,10210,10210,10210,0
20231220,112500,152933080,10210,10200,10210,10200,135
20231220,112400,151556030,10200,10200,10200,10200,0
20231220,112300,151556030,10200,10210,10210,10200,64
20231220,112200,150902990,10210,10200,10210,10200,84
20231220,112100,150046130,10200,10200,10200,10200,0
20231220,112000,150046130,10200,10200,10200,10200,0
20231220,111900,150046130,10200,10200,10200,10200,0
20231220,111800,150046130,10200,10200,10200,10200,0
20231220,111700,150046130,10200,10200,10200,10200,0
20231220,111600,150046130,10200,10200,10200,10200,0
20231220,111500,150046130,10200,10200,10200,10200,7
20231220,111400,149974730,10200,10200,10200,10200,4
20231220,111300,149933930,10200,10200,10200,10200,10
20231220,111200,149831930,10200,10200,10200,10200,0
20231220,111100,149831930,10200,10200,10200,10200,0
20231220,111000,149831930,10200,10190,10200,10190,125
20231220,110900,148557180,10190,10190,10190,10190,0
20231220,110800,148557180,10190,10190,10190,10190,0
20231220,110700,148557180,10190,10190,10190,10190,10
20231220,110600,148455280,10200,10200,10200,10200,30
20231220,110500,148149280,10190,10190,10190,10190,1
20231220,110400,148139090,10200,10200,10200,10200,0
20231220,110300,148139090,10200,10200,10200,10200,1
20231220,110200,148128890,10200,10200,10200,10200,0
20231220,110100,148128890,10200,10200,10200,10200,3
20231220,110000,148098290,10180,10180,10180,10180,0
20231220,105900,148098290,10180,10180,10180,10180,138
20231220,105800,146693450,10180,10180,10180,10180,0
20231220,105700,146693450,10180,10210,10210,10180,16
20231220,105600,146530300,10210,10190,10210,10190,639
20231220,105500,140014870,10190,10190,10190,10190,6
20231220,105400,139953730,10210,10210,10210,10210,0
20231220,105300,139953730,10210,10210,10210,10210,5
20231220,105200,139902680,10200,10200,10200,10200,20
20231220,105100,139698680,10180,10180,10180,10180,0
20231220,105000,139698680,10180,10180,10180,10180,0
20231220,104900,139698680,10180,10180,10180,10180,0
20231220,104800,139698680,10180,10210,10210,10180,197
20231220,104700,137691850,10210,10220,10220,10210,111
20231220,104600,136557530,10200,10200,10200,10200,0
20231220,104500,136557530,10200,10200,10200,10200,0
20231220,104400,136557530,10200,10200,10200,10200,0
20231220,104300,136557530,10200,10210,10210,10200,902
20231220,104200,127350120,10200,10200,10200,10200,0
20231220,104100,127350120,10200,10200,10200,10200,5
20231220,104000,127299120,10210,10210,10210,10210,20
20231220,103900,127094920,10210,10210,10210,10210,35
20231220,103800,126737570,10210,10210,10210,10210,150
20231220,103700,125206070,10210,10210,10210,10210,0
20231220,103600,125206070,10210,10210,10210,10210,15
20231220,103500,125052920,10210,10210,10210,10210,0
20231220,103400,125052920,10210,10210,10210,10210,0
20231220,103300,125052920,10210,10210,10210,10210,0
20231220,103200,125052920,10210,10200,10210,10200,35
20231220,103100,124695870,10210,10210,10210,10210,500
20231220,103000,119590870,10200,10200,10200,10200,0
20231220,102900,119590870,10200,10200,10200,10200,1
20231220,102800,119580670,10200,10200,10200,10200,24
20231220,102700,119335870,10200,10200,10200,10200,28
20231220,102600,119050270,10200,10200,10200,10200,0
20231220,102500,119050270,10200,10200,10200,10200,0
20231220,102400,119050270,10200,10200,10200,10200,1
20231220,102300,119040070,10200,10200,10200,10200,180
20231220,102200,117204070,10170,10180,10180,10170,640
20231220,102100,110693770,10180,10190,10190,10180,417
20231220,102000,106448210,10190,10190,10190,10190,0
20231220,101900,106448210,10190,10190,10190,10190,394
20231220,101800,102433350,10190,10200,10200,10190,220
20231220,101700,100191350,10200,10200,10200,10200,0
20231220,101600,100191350,10200,10200,10200,10200,0
20231220,101500,100191350,10200,10200,10200,10200,5
20231220,101400,100140350,10200,10200,10200,10200,0
20231220,101300,100140350,10200,10200,10200,10200,0
20231220,101200,100140350,10200,10200,10200,10200,196
20231220,101100,98141150,10190,10190,10190,10190,88
20231220,101000,97244430,10200,10200,10200,10200,0
20231220,100900,97244430,10200,10200,10200,10200,61
20231220,100800,96622230,10200,10200,10200,10200,0
20231220,100700,96622230,10200,10200,10200,10200,0
20231220,100600,96622230,10200,10200,10200,10200,0
20231220,100500,96622230,10200,10200,10200,10200,177
20231220,100400,94816830,10200,10200,10200,10200,146
20231220,100300,93327630,10200,10200,10200,10200,0
20231220,100200,93327630,10200,10200,10200,10200,0
20231220,100100,93327630,10200,10200,10200,10200,0
20231220,100000,93327630,10200,10200,10200,10200,1
20231220,095900,93317430,10190,10190,10190,10190,0
20231220,095800,93317430,10190,10180,10190,10180,13
20231220,095700,93184980,10190,10190,10190,10190,0
20231220,095600,93184980,10190,10190,10190,10190,8
20231220,095500,93103460,10190,10190,10190,10190,38
20231220,095400,92716240,10200,10180,10200,10180,11
20231220,095300,92604060,10170,10170,10170,10170,44
20231220,095200,92156580,10170,10210,10210,10170,989
20231220,095100,82085920,10210,10210,10210,10210,1
20231220,095000,82075710,10200,10210,10210,10200,20
20231220,094900,81871610,10210,10210,10210,10210,0
20231220,094800,81871610,10210,10190,10210,10190,118
20231220,094700,80669130,10190,10190,10190,10190,97
20231220,094600,79680700,10190,10190,10190,10190,0
20231220,094500,79680700,10190,10210,10210,10190,94
20231220,094400,78722820,10190,10190,10190,10190,150
20231220,094300,77194320,10190,10200,10200,10190,860
20231220,094200,68422700,10200,10200,10200,10200,5
20231220,094100,68371700,10220,10220,10220,10220,0
20231220,094000,68371700,10220,10220,10220,10220,0
20231220,093900,68371700,10220,10220,10220,10220,0
20231220,093800,68371700,10220,10220,10220,10220,0
20231220,093700,68371700,10220,10210,10220,10210,101
20231220,093600,67340480,10220,10220,10220,10210,6
20231220,093500,67279190,10210,10230,10230,10210,225
20231220,093400,64979990,10230,10230,10230,10230,0
20231220,093300,64979990,10230,10230,10230,10230,140
20231220,093200,63547790,10230,10220,10230,10220,651
20231220,093100,56889870,10220,10220,10220,10220,48
20231220,093000,56399310,10210,10210,10210,10210,30
20231220,092900,56093010,10210,10210,10210,10210,311
20231220,092800,52917700,10210,10210,10210,10210,90
20231220,092700,51998800,10220,10200,10220,10200,108
20231220,092600,50896170,10210,10200,10210,10200,142
20231220,092500,49446770,10200,10200,10200,10200,1
20231220,092400,49436570,10210,10190,10210,10190,66
20231220,092300,48763370,10200,10200,10210,10200,126
20231220,092200,47477620,10190,10190,10190,10190,261
20231220,092100,44818030,10200,10190,10200,10180,300
20231220,092000,41762410,10200,10200,10200,10200,101
20231220,091900,40732210,10190,10190,10190,10190,52
20231220,091800,40202330,10190,10190,10190,10190,3
20231220,091700,40171760,10190,10200,10200,10190,521
20231220,091600,34861220,10200,10200,10200,10200,25
20231220,091500,34606220,10190,10190,10190,10190,20
20231220,091400,34402420,10180,10180,10180,10180,131
20231220,091300,33068840,10210,10210,10210,10210,10
20231220,091200,32966740,10210,10190,10210,10190,305
20231220,091100,29853380,10190,10180,10190,10180,165
20231220,091000,28172850,10180,10200,10200,10180,198
20231220,090900,26153950,10200,10190,10200,10190,2
20231220,090800,26133560,10200,10190,10200,10190,271
20231220,090700,23369390,10180,10180,10180,10180,1
20231220,090600,23359210,10180,10180,10180,10170,118
20231220,090500,22158520,10180,10190,10190,10170,191
20231220,090400,20215950,10170,10170,10170,10170,0
20231220,090300,20215950,10170,10200,10200,10170,30
20231220,090200,19909980,10200,10160,10210,10160,503
20231220,090100,14774420,10140,10140,10140,10140,0
20231220,090000,14774420,10140,10230,10230,10140,1449