KissMeData/003850/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,184100,1454585610,10220,10220,10220,10220,1661
20241223,184000,1454585610,10220,10220,10220,10220,0
20241223,183900,1454585610,10220,10220,10220,10220,0
20241223,183800,1454585610,10220,10220,10220,10220,0
20241223,183700,1454585610,10220,10220,10220,10220,0
20241223,183600,1454585610,10220,10220,10220,10220,0
20241223,183500,1454585610,10220,10220,10220,10220,0
20241223,183400,1454585610,10220,10220,10220,10220,0
20241223,183300,1454585610,10220,10220,10220,10220,0
20241223,183200,1454585610,10220,10220,10220,10220,0
20241223,183100,1454585610,10220,10220,10220,10220,0
20241223,183000,1454585610,10220,10220,10220,10220,0
20241223,182900,1454585610,10220,10220,10220,10220,0
20241223,182800,1454585610,10220,10220,10220,10220,0
20241223,182700,1454585610,10220,10220,10220,10220,0
20241223,182600,1454585610,10220,10220,10220,10220,0
20241223,182500,1454585610,10220,10220,10220,10220,0
20241223,182400,1454585610,10220,10220,10220,10220,0
20241223,182300,1454585610,10220,10220,10220,10220,0
20241223,182200,1454585610,10220,10220,10220,10220,0
20241223,182100,1454585610,10220,10220,10220,10220,0
20241223,182000,1454585610,10220,10220,10220,10220,0
20241223,181900,1454585610,10220,10220,10220,10220,0
20241223,181800,1454585610,10220,10220,10220,10220,0
20241223,181700,1454585610,10220,10220,10220,10220,0
20241223,181600,1454585610,10220,10220,10220,10220,0
20241223,181500,1454585610,10220,10220,10220,10220,0
20241223,181400,1454585610,10220,10220,10220,10220,0
20241223,181300,1454585610,10220,10220,10220,10220,0
20241223,181200,1454585610,10220,10220,10220,10220,0
20241223,181100,1454585610,10220,10220,10220,10220,1661
20241223,181000,1454585610,10220,10220,10220,10220,0
20241223,180900,1454585610,10220,10220,10220,10220,0
20241223,180800,1454585610,10220,10220,10220,10220,0
20241223,180700,1454585610,10220,10220,10220,10220,0
20241223,180600,1454585610,10220,10220,10220,10220,0
20241223,180500,1454585610,10220,10220,10220,10220,0
20241223,180400,1454585610,10220,10220,10220,10220,0
20241223,180300,1454585610,10220,10220,10220,10220,0
20241223,180200,1454585610,10220,10220,10220,10220,0
20241223,180100,1454585610,10220,10220,10220,10220,0
20241223,180000,1454585610,10220,10220,10220,10220,0
20241223,175900,1454585610,10220,10220,10220,10220,0
20241223,175800,1454585610,10220,10220,10220,10220,0
20241223,175700,1454585610,10220,10220,10220,10220,0
20241223,175600,1454585610,10220,10220,10220,10220,0
20241223,175500,1454585610,10220,10220,10220,10220,0
20241223,175400,1454585610,10220,10220,10220,10220,0
20241223,175300,1454585610,10220,10220,10220,10220,0
20241223,175200,1454585610,10220,10220,10220,10220,0
20241223,175100,1454585610,10220,10220,10220,10220,0
20241223,175000,1454585610,10220,10220,10220,10220,0
20241223,174900,1454585610,10220,10220,10220,10220,0
20241223,174800,1454585610,10220,10220,10220,10220,0
20241223,174700,1454585610,10220,10220,10220,10220,0
20241223,174600,1454585610,10220,10220,10220,10220,0
20241223,174500,1454585610,10220,10220,10220,10220,0
20241223,174400,1454585610,10220,10220,10220,10220,0
20241223,174300,1454585610,10220,10220,10220,10220,0
20241223,174200,1454585610,10220,10220,10220,10220,0
20241223,174100,1454585610,10220,10220,10220,10220,1661
20241223,174000,1454585610,10220,10220,10220,10220,0
20241223,173900,1454585610,10220,10220,10220,10220,0
20241223,173800,1454585610,10220,10220,10220,10220,0
20241223,173700,1454585610,10220,10220,10220,10220,0
20241223,173600,1454585610,10220,10220,10220,10220,0
20241223,173500,1454585610,10220,10220,10220,10220,0
20241223,173400,1454585610,10220,10220,10220,10220,0
20241223,173300,1454585610,10220,10220,10220,10220,0
20241223,173200,1454585610,10220,10220,10220,10220,0
20241223,173100,1454585610,10220,10220,10220,10220,0
20241223,173000,1454585610,10220,10220,10220,10220,0
20241223,172900,1454585610,10220,10220,10220,10220,0
20241223,172800,1454585610,10220,10220,10220,10220,0
20241223,172700,1454585610,10220,10220,10220,10220,0
20241223,172600,1454585610,10220,10220,10220,10220,0
20241223,172500,1454585610,10220,10220,10220,10220,0
20241223,172400,1454585610,10220,10220,10220,10220,0
20241223,172300,1454585610,10220,10220,10220,10220,0
20241223,172200,1454585610,10220,10220,10220,10220,0
20241223,172100,1454585610,10220,10220,10220,10220,0
20241223,172000,1454585610,10220,10220,10220,10220,0
20241223,171900,1454585610,10220,10220,10220,10220,0
20241223,171800,1454585610,10220,10220,10220,10220,0
20241223,171700,1454585610,10220,10220,10220,10220,0
20241223,171600,1454585610,10220,10220,10220,10220,0
20241223,171500,1454585610,10220,10220,10220,10220,0
20241223,171400,1454585610,10220,10220,10220,10220,0
20241223,171300,1454585610,10220,10220,10220,10220,0
20241223,171200,1454585610,10220,10220,10220,10220,0
20241223,171100,1454585610,10220,10220,10220,10220,1661
20241223,171000,1454585610,10220,10220,10220,10220,0
20241223,170900,1454585610,10220,10220,10220,10220,0
20241223,170800,1454585610,10220,10220,10220,10220,0
20241223,170700,1454585610,10220,10220,10220,10220,0
20241223,170600,1454585610,10220,10220,10220,10220,0
20241223,170500,1454585610,10220,10220,10220,10220,0
20241223,170400,1454585610,10220,10220,10220,10220,0
20241223,170300,1454585610,10220,10220,10220,10220,0
20241223,170200,1454585610,10220,10220,10220,10220,0
20241223,170100,1454585610,10220,10220,10220,10220,0
20241223,170000,1454585610,10220,10220,10220,10220,0
20241223,165900,1454585610,10220,10220,10220,10220,0
20241223,165800,1454585610,10220,10220,10220,10220,0
20241223,165700,1454585610,10220,10220,10220,10220,0
20241223,165600,1454585610,10220,10220,10220,10220,0
20241223,165500,1454585610,10220,10220,10220,10220,0
20241223,165400,1454585610,10220,10220,10220,10220,0
20241223,165300,1454585610,10220,10220,10220,10220,0
20241223,165200,1454585610,10220,10220,10220,10220,0
20241223,165100,1454585610,10220,10220,10220,10220,0
20241223,165000,1454585610,10220,10220,10220,10220,0
20241223,164900,1454585610,10220,10220,10220,10220,0
20241223,164800,1454585610,10220,10220,10220,10220,0
20241223,164700,1454585610,10220,10220,10220,10220,0
20241223,164600,1454585610,10220,10220,10220,10220,0
20241223,164500,1454585610,10220,10220,10220,10220,0
20241223,164400,1454585610,10220,10220,10220,10220,0
20241223,164300,1454585610,10220,10220,10220,10220,0
20241223,164200,1454585610,10220,10220,10220,10220,0
20241223,164100,1454585610,10220,10220,10220,10220,1661
20241223,164000,1454585610,10220,10220,10220,10220,0
20241223,163900,1454585610,10220,10220,10220,10220,0
20241223,163800,1454585610,10220,10220,10220,10220,0
20241223,163700,1454585610,10220,10220,10220,10220,0
20241223,163600,1454585610,10220,10220,10220,10220,0
20241223,163500,1454585610,10220,10220,10220,10220,0
20241223,163400,1454585610,10220,10220,10220,10220,0
20241223,163300,1454585610,10220,10220,10220,10220,0
20241223,163200,1454585610,10220,10220,10220,10220,0
20241223,163100,1454585610,10220,10220,10220,10220,0
20241223,163000,1454585610,10220,10220,10220,10220,0
20241223,162900,1454585610,10220,10220,10220,10220,0
20241223,162800,1454585610,10220,10220,10220,10220,0
20241223,162700,1454585610,10220,10220,10220,10220,0
20241223,162600,1454585610,10220,10220,10220,10220,0
20241223,162500,1454585610,10220,10220,10220,10220,0
20241223,162400,1454585610,10220,10220,10220,10220,0
20241223,162300,1454585610,10220,10220,10220,10220,0
20241223,162200,1454585610,10220,10220,10220,10220,0
20241223,162100,1454585610,10220,10220,10220,10220,0
20241223,162000,1454585610,10220,10220,10220,10220,0
20241223,161900,1454585610,10220,10220,10220,10220,0
20241223,161800,1454585610,10220,10220,10220,10220,0
20241223,161700,1454585610,10220,10220,10220,10220,0
20241223,161600,1454585610,10220,10220,10220,10220,0
20241223,161500,1454585610,10220,10220,10220,10220,0
20241223,161400,1454585610,10220,10220,10220,10220,0
20241223,161300,1454585610,10220,10220,10220,10220,0
20241223,161200,1454585610,10220,10220,10220,10220,0
20241223,161100,1454585610,10220,10220,10220,10220,1661
20241223,161000,1454585610,10220,10220,10220,10220,0
20241223,160900,1454585610,10220,10220,10220,10220,0
20241223,160800,1454585610,10220,10220,10220,10220,0
20241223,160700,1454585610,10220,10220,10220,10220,0
20241223,160600,1454585610,10220,10220,10220,10220,0
20241223,160500,1454585610,10220,10220,10220,10220,0
20241223,160400,1454585610,10220,10220,10220,10220,0
20241223,160300,1454585610,10220,10220,10220,10220,0
20241223,160200,1454585610,10220,10220,10220,10220,0
20241223,160100,1454585610,10220,10220,10220,10220,0
20241223,160000,1454585610,10220,10220,10220,10220,0
20241223,155900,1454585610,10220,10220,10220,10220,0
20241223,155800,1454585610,10220,10220,10220,10220,0
20241223,155700,1454585610,10220,10220,10220,10220,0
20241223,155600,1454585610,10220,10220,10220,10220,0
20241223,155500,1454585610,10220,10220,10220,10220,0
20241223,155400,1454585610,10220,10220,10220,10220,0
20241223,155300,1454585610,10220,10220,10220,10220,0
20241223,155200,1454585610,10220,10220,10220,10220,0
20241223,155100,1454585610,10220,10220,10220,10220,0
20241223,155000,1454585610,10220,10220,10220,10220,0
20241223,154900,1454585610,10220,10220,10220,10220,0
20241223,154800,1454585610,10220,10220,10220,10220,0
20241223,154700,1454585610,10220,10220,10220,10220,0
20241223,154600,1454585610,10220,10220,10220,10220,0
20241223,154500,1454585610,10220,10220,10220,10220,0
20241223,154400,1454585610,10220,10220,10220,10220,0
20241223,154300,1454585610,10220,10220,10220,10220,0
20241223,154200,1454585610,10220,10220,10220,10220,0
20241223,154100,1454585610,10220,10220,10220,10220,1661
20241223,154000,1454585610,10220,10220,10220,10220,0
20241223,153900,1454585610,10220,10220,10220,10220,0
20241223,153800,1454585610,10220,10220,10220,10220,0
20241223,153700,1454585610,10220,10220,10220,10220,0
20241223,153600,1454585610,10220,10220,10220,10220,0
20241223,153500,1454585610,10220,10220,10220,10220,0
20241223,153400,1454585610,10220,10220,10220,10220,0
20241223,153300,1454585610,10220,10220,10220,10220,0
20241223,153200,1454585610,10220,10220,10220,10220,0
20241223,153100,1454585610,10220,10220,10220,10220,0
20241223,153000,1454585610,10220,10220,10220,10220,1661
20241223,152900,1437610190,10210,10210,10210,10210,0
20241223,152800,1437610190,10210,10210,10210,10210,0
20241223,152700,1437610190,10210,10210,10210,10210,0
20241223,152600,1437610190,10210,10210,10210,10210,0
20241223,152500,1437610190,10210,10210,10210,10210,0
20241223,152400,1437610190,10210,10210,10210,10210,0
20241223,152300,1437610190,10210,10210,10210,10210,0
20241223,152200,1437610190,10210,10210,10210,10210,0
20241223,152100,1437610190,10210,10210,10210,10210,0
20241223,152000,1437610190,10210,10210,10210,10210,0
20241223,151900,1437610190,10210,10190,10210,10170,661
20241223,151800,1430877540,10190,10190,10190,10180,109
20241223,151700,1429767130,10190,10190,10190,10190,23
20241223,151600,1429532760,10190,10190,10190,10190,149
20241223,151500,1428014450,10190,10180,10190,10180,33
20241223,151400,1427678260,10180,10170,10180,10170,1182
20241223,151300,1415649940,10170,10170,10180,10170,91
20241223,151200,1414724450,10180,10170,10180,10170,282
20241223,151100,1411855520,10170,10170,10180,10170,648
20241223,151000,1405263880,10180,10180,10180,10180,2
20241223,150900,1405243520,10170,10170,10180,10170,165
20241223,150800,1403564280,10150,10190,10190,10150,6394
20241223,150700,1338584180,10190,10190,10190,10190,0
20241223,150600,1338584180,10190,10190,10190,10190,3
20241223,150500,1338553610,10170,10190,10190,10170,513
20241223,150400,1333333750,10200,10200,10200,10200,7
20241223,150300,1333262350,10190,10190,10190,10190,327
20241223,150200,1329930220,10190,10200,10200,10190,299
20241223,150100,1326883300,10210,10210,10210,10210,2
20241223,150000,1326862880,10200,10210,10210,10200,80
20241223,145900,1326046860,10210,10210,10210,10210,189
20241223,145800,1324117170,10210,10210,10210,10200,221
20241223,145700,1321861430,10200,10200,10200,10200,250
20241223,145600,1319311430,10210,10210,10210,10200,165
20241223,145500,1317627530,10210,10210,10210,10210,70
20241223,145400,1316912830,10210,10210,10210,10210,45
20241223,145300,1316453380,10200,10200,10210,10200,330
20241223,145200,1313087370,10210,10220,10220,10200,1285
20241223,145100,1299968900,10220,10220,10220,10220,2
20241223,145000,1299948460,10220,10220,10220,10220,2
20241223,144900,1299928020,10220,10220,10220,10210,150
20241223,144800,1298395030,10220,10220,10220,10220,18
20241223,144700,1298211070,10210,10210,10210,10210,500
20241223,144600,1293106070,10220,10220,10220,10220,1006
20241223,144500,1282824750,10220,10220,10220,10220,155
20241223,144400,1281240650,10220,10220,10220,10220,502
20241223,144300,1276110210,10210,10220,10220,10210,41
20241223,144200,1275691590,10210,10220,10220,10210,331
20241223,144100,1272311120,10210,10210,10220,10210,47
20241223,144000,1271831230,10210,10220,10220,10210,102
20241223,143900,1270789790,10210,10220,10220,10210,402
20241223,143800,1266683350,10220,10220,10220,10220,81
20241223,143700,1265855530,10220,10220,10220,10220,0
20241223,143600,1265855530,10220,10220,10220,10210,3178
20241223,143500,1233383130,10220,10220,10220,10220,90
20241223,143400,1232463330,10220,10220,10220,10210,1011
20241223,143300,1222131010,10210,10210,10210,10210,1256
20241223,143200,1209307250,10200,10210,10210,10200,133
20241223,143100,1207950630,10210,10200,10210,10200,576
20241223,143000,1202074570,10200,10200,10200,10200,1
20241223,142900,1202064370,10200,10210,10210,10200,102
20241223,142800,1201023950,10210,10210,10210,10210,99
20241223,142700,1200013160,10210,10210,10210,10210,1000
20241223,142600,1189803160,10210,10200,10210,10200,4
20241223,142500,1189762340,10190,10210,10210,10190,70
20241223,142400,1189049020,10200,10200,10200,10200,233
20241223,142300,1186672420,10200,10190,10200,10190,969
20241223,142200,1176798290,10190,10190,10190,10190,756
20241223,142100,1169094650,10190,10200,10200,10190,1290
20241223,142000,1155938590,10190,10210,10210,10190,2445
20241223,141900,1131002900,10200,10210,10210,10200,66
20241223,141800,1130329680,10210,10210,10210,10210,2
20241223,141700,1130309260,10210,10210,10210,10210,79
20241223,141600,1129502670,10210,10210,10210,10210,2
20241223,141500,1129482250,10210,10200,10210,10200,201
20241223,141400,1127432040,10200,10210,10210,10200,19
20241223,141300,1127238150,10210,10210,10210,10200,3615
20241223,141200,1090348650,10210,10220,10220,10210,302
20241223,141100,1087265210,10220,10220,10220,10210,1223
20241223,141000,1074766900,10220,10210,10220,10210,1156
20241223,140900,1062953270,10220,10210,10220,10210,3325
20241223,140800,1028997050,10210,10200,10210,10200,4330
20241223,140700,984811050,10200,10200,10200,10200,0
20241223,140600,984811050,10200,10200,10200,10200,92
20241223,140500,983872650,10200,10190,10200,10190,95
20241223,140400,982904580,10190,10190,10190,10190,563
20241223,140300,977167610,10190,10180,10190,10180,2129
20241223,140200,955486880,10180,10180,10190,10170,1019
20241223,140100,945121910,10190,10190,10190,10190,2
20241223,140000,945101530,10190,10190,10190,10190,2
20241223,135900,945081150,10180,10180,10180,10180,51
20241223,135800,944561970,10180,10180,10180,10180,641
20241223,135700,938036590,10180,10180,10180,10180,0
20241223,135600,938036590,10180,10180,10180,10180,100
20241223,135500,937018590,10180,10180,10180,10180,21
20241223,135400,936804810,10180,10190,10190,10180,140
20241223,135300,935379590,10190,10190,10190,10190,4
20241223,135200,935338830,10190,10190,10190,10190,99
20241223,135100,934330020,10190,10190,10190,10190,2
20241223,135000,934309640,10190,10190,10190,10190,2
20241223,134900,934289260,10190,10190,10190,10180,320
20241223,134800,931030870,10180,10190,10190,10180,1163
20241223,134700,919191520,10190,10190,10190,10190,0
20241223,134600,919191520,10190,10190,10190,10190,6
20241223,134500,919130380,10190,10190,10190,10190,96
20241223,134400,918152140,10190,10190,10190,10190,2
20241223,134300,918131760,10190,10190,10190,10190,3
20241223,134200,918101190,10190,10190,10190,10190,81
20241223,134100,917275800,10190,10190,10190,10190,2
20241223,134000,917255420,10180,10180,10190,10180,30
20241223,133900,916950000,10190,10190,10190,10190,15
20241223,133800,916797150,10190,10190,10190,10190,91
20241223,133700,915869860,10190,10190,10190,10190,0
20241223,133600,915869860,10190,10190,10190,10190,2
20241223,133500,915849480,10190,10180,10190,10180,53
20241223,133400,915309920,10180,10180,10180,10180,86
20241223,133300,914434440,10170,10180,10180,10170,9
20241223,133200,914342880,10180,10180,10180,10180,2
20241223,133100,914322520,10180,10180,10180,10180,106
20241223,133000,913243440,10170,10170,10170,10170,583
20241223,132900,907314330,10170,10170,10170,10170,1
20241223,132800,907304160,10160,10170,10170,10160,3
20241223,132700,907273660,10170,10170,10170,10170,70
20241223,132600,906561760,10170,10160,10170,10160,205
20241223,132500,904478940,10160,10160,10160,10160,17
20241223,132400,904306220,10160,10160,10160,10160,99
20241223,132300,903300380,10160,10160,10160,10160,2
20241223,132200,903280060,10150,10140,10150,10140,776
20241223,132100,895403740,10150,10140,10160,10140,399
20241223,132000,891356360,10150,10160,10160,10140,3451
20241223,131900,856329940,10160,10190,10190,10160,1010
20241223,131800,846052020,10180,10200,10200,10180,1876
20241223,131700,826936930,10200,10200,10200,10200,211
20241223,131600,824784730,10200,10190,10200,10190,4
20241223,131500,824743950,10190,10200,10200,10190,68
20241223,131400,824050990,10200,10200,10200,10200,18
20241223,131300,823867390,10200,10200,10200,10200,114
20241223,131200,822704590,10200,10200,10200,10200,2
20241223,131100,822684190,10200,10200,10200,10200,2
20241223,131000,822663790,10200,10200,10200,10200,160
20241223,130900,821031790,10200,10200,10200,10200,2
20241223,130800,821011390,10200,10200,10200,10200,2
20241223,130700,820990990,10200,10200,10200,10200,50
20241223,130600,820480990,10200,10200,10200,10190,585
20241223,130500,814514050,10210,10210,10210,10210,2
20241223,130400,814493630,10200,10200,10200,10200,0
20241223,130300,814493630,10200,10200,10200,10200,1139
20241223,130200,802875830,10200,10190,10200,10190,11
20241223,130100,802763640,10190,10200,10200,10190,1051
20241223,130000,792044450,10200,10200,10200,10200,59
20241223,125900,791442650,10200,10200,10200,10200,75
20241223,125800,790677650,10190,10190,10190,10190,10
20241223,125700,790575750,10190,10190,10190,10190,0
20241223,125600,790575750,10190,10190,10190,10190,101
20241223,125500,789546560,10190,10190,10190,10190,1142
20241223,125400,777909580,10180,10180,10180,10180,0
20241223,125300,777909580,10180,10180,10180,10180,0
20241223,125200,777909580,10180,10190,10190,10180,1046
20241223,125100,767256610,10200,10200,10200,10200,0
20241223,125000,767256610,10200,10200,10200,10200,0
20241223,124900,767256610,10200,10200,10200,10200,0
20241223,124800,767256610,10200,10200,10200,10200,102
20241223,124700,766216210,10200,10200,10200,10200,0
20241223,124600,766216210,10200,10200,10200,10200,0
20241223,124500,766216210,10200,10200,10200,10200,81
20241223,124400,765390010,10190,10190,10190,10190,0
20241223,124300,765390010,10190,10190,10190,10190,0
20241223,124200,765390010,10190,10200,10200,10190,219
20241223,124100,763158000,10200,10200,10200,10200,91
20241223,124000,762229800,10200,10200,10200,10200,0
20241223,123900,762229800,10200,10200,10200,10200,18
20241223,123800,762046200,10200,10200,10200,10200,83
20241223,123700,761199600,10200,10200,10200,10200,0
20241223,123600,761199600,10200,10200,10200,10200,37
20241223,123500,760822200,10200,10200,10210,10200,245
20241223,123400,758322300,10210,10210,10210,10210,104
20241223,123300,757260460,10200,10200,10200,10200,1
20241223,123200,757250260,10210,10210,10210,10210,0
20241223,123100,757250260,10210,10210,10210,10210,69
20241223,123000,756545770,10210,10210,10210,10210,0
20241223,122900,756545770,10210,10210,10210,10210,0
20241223,122800,756545770,10210,10210,10210,10210,1
20241223,122700,756535560,10210,10200,10210,10200,108
20241223,122600,755432980,10200,10200,10200,10200,61
20241223,122500,754810780,10200,10200,10200,10200,50
20241223,122400,754300780,10200,10210,10210,10200,79
20241223,122300,753494220,10200,10200,10200,10200,0
20241223,122200,753494220,10200,10200,10200,10200,200
20241223,122100,751454220,10190,10190,10190,10190,8
20241223,122000,751372700,10190,10190,10190,10190,2
20241223,121900,751352320,10190,10190,10190,10190,1
20241223,121800,751342130,10190,10190,10190,10190,150
20241223,121700,749813630,10200,10200,10200,10200,373
20241223,121600,746009030,10190,10190,10190,10190,870
20241223,121500,737143730,10190,10190,10190,10190,27
20241223,121400,736868600,10200,10200,10200,10200,0
20241223,121300,736868600,10200,10200,10200,10200,103
20241223,121200,735818000,10200,10200,10200,10200,811
20241223,121100,727545800,10210,10210,10210,10210,52
20241223,121000,727014880,10210,10210,10210,10210,80
20241223,120900,726198080,10220,10220,10220,10220,716
20241223,120800,718880560,10220,10220,10220,10220,0
20241223,120700,718880560,10220,10220,10220,10220,0
20241223,120600,718880560,10220,10230,10230,10220,110
20241223,120500,717755320,10230,10230,10230,10230,0
20241223,120400,717755320,10230,10230,10230,10230,2
20241223,120300,717734860,10230,10230,10230,10230,0
20241223,120200,717734860,10230,10230,10230,10230,79
20241223,120100,716926690,10230,10230,10230,10230,0
20241223,120000,716926690,10230,10230,10230,10230,0
20241223,115900,716926690,10230,10230,10230,10230,99
20241223,115800,715913920,10220,10230,10230,10220,309
20241223,115700,712755930,10220,10190,10220,10190,3375
20241223,115600,678312810,10170,10200,10200,10170,2341
20241223,115500,654440510,10210,10210,10210,10210,74
20241223,115400,653684970,10200,10200,10200,10200,0
20241223,115300,653684970,10200,10200,10200,10200,100
20241223,115200,652664970,10210,10210,10210,10210,109
20241223,115100,651552080,10210,10210,10210,10210,0
20241223,115000,651552080,10210,10210,10210,10210,128
20241223,114900,650245200,10220,10220,10220,10220,0
20241223,114800,650245200,10220,10220,10220,10220,74
20241223,114700,649488920,10220,10220,10220,10220,0
20241223,114600,649488920,10220,10220,10220,10220,0
20241223,114500,649488920,10220,10220,10220,10220,123
20241223,114400,648231860,10220,10220,10220,10220,0
20241223,114300,648231860,10220,10220,10220,10220,418
20241223,114200,643959900,10230,10230,10230,10230,0
20241223,114100,643959900,10230,10230,10230,10230,84
20241223,114000,643100580,10220,10220,10220,10220,0
20241223,113900,643100580,10220,10230,10230,10220,688
20241223,113800,636067340,10230,10230,10230,10230,97
20241223,113700,635075030,10220,10220,10220,10220,0
20241223,113600,635075030,10220,10230,10230,10220,6
20241223,113500,635013660,10230,10230,10230,10230,0
20241223,113400,635013660,10230,10230,10230,10230,86
20241223,113300,634133880,10220,10220,10220,10220,119
20241223,113200,632917700,10220,10220,10220,10220,30
20241223,113100,632611100,10220,10220,10220,10220,1051
20241223,113000,621869880,10220,10220,10220,10220,5
20241223,112900,621818780,10210,10210,10210,10210,1
20241223,112800,621808570,10200,10190,10200,10190,593
20241223,112700,615760360,10190,10210,10210,10190,2714
20241223,112600,588092780,10210,10220,10220,10210,47
20241223,112500,587612900,10220,10220,10220,10220,0
20241223,112400,587612900,10220,10220,10220,10220,5
20241223,112300,587561800,10220,10220,10220,10220,93
20241223,112200,586611340,10220,10220,10220,10220,0
20241223,112100,586611340,10220,10220,10220,10220,0
20241223,112000,586611340,10220,10210,10220,10200,891
20241223,111900,577520910,10210,10210,10210,10210,390
20241223,111800,573539010,10210,10210,10210,10210,0
20241223,111700,573539010,10210,10210,10210,10210,0
20241223,111600,573539010,10210,10210,10210,10210,152
20241223,111500,571987090,10210,10200,10210,10200,235
20241223,111400,569589890,10220,10220,10220,10220,0
20241223,111300,569589890,10220,10210,10220,10210,1083
20241223,111200,558531640,10210,10210,10210,10210,491
20241223,111100,553518530,10210,10190,10210,10190,2000
20241223,111000,533111880,10180,10180,10180,10180,0
20241223,110900,533111880,10180,10180,10190,10180,111
20241223,110800,531980880,10190,10190,10190,10190,256
20241223,110700,529372240,10200,10200,10200,10200,0
20241223,110600,529372240,10200,10200,10200,10200,101
20241223,110500,528342040,10190,10190,10190,10190,0
20241223,110400,528342040,10190,10200,10200,10190,700
20241223,110300,521204040,10190,10190,10190,10190,0
20241223,110200,521204040,10190,10200,10200,10190,553
20241223,110100,515565440,10200,10210,10210,10200,386
20241223,110000,511628040,10210,10220,10220,10210,681
20241223,105900,504670300,10220,10220,10220,10220,666
20241223,105800,497863780,10210,10210,10210,10210,0
20241223,105700,497863780,10210,10210,10210,10210,71
20241223,105600,497138870,10210,10200,10210,10200,592
20241223,105500,491099840,10200,10200,10200,10200,92
20241223,105400,490161440,10190,10190,10190,10190,20
20241223,105300,489957640,10190,10190,10190,10190,0
20241223,105200,489957640,10190,10200,10200,10190,86
20241223,105100,489080490,10190,10190,10190,10190,400
20241223,105000,485004490,10210,10210,10210,10210,0
20241223,104900,485004490,10210,10210,10210,10210,50
20241223,104800,484493990,10210,10200,10210,10200,148
20241223,104700,482983410,10200,10210,10210,10200,1180
20241223,104600,470947140,10210,10210,10210,10210,0
20241223,104500,470947140,10210,10210,10210,10210,76
20241223,104400,470171180,10210,10210,10210,10210,146
20241223,104300,468680520,10210,10220,10220,10210,30
20241223,104200,468374120,10220,10220,10220,10220,1
20241223,104100,468363900,10210,10210,10210,10210,69
20241223,104000,467659410,10210,10210,10210,10210,161
20241223,103900,466015600,10210,10210,10210,10210,288
20241223,103800,463075120,10210,10210,10210,10210,104
20241223,103700,462013280,10210,10210,10210,10210,248
20241223,103600,459481200,10210,10210,10210,10210,151
20241223,103500,457939490,10210,10210,10210,10200,80
20241223,103400,457123090,10210,10200,10210,10200,102
20241223,103300,456081820,10200,10200,10200,10200,26
20241223,103200,455816620,10200,10200,10200,10200,604
20241223,103100,449655820,10200,10200,10200,10200,437
20241223,103000,445198420,10200,10200,10200,10200,86
20241223,102900,444321220,10200,10200,10210,10200,1975
20241223,102800,424165160,10200,10200,10200,10200,30
20241223,102700,423859160,10200,10190,10200,10190,355
20241223,102600,420239690,10190,10190,10190,10190,27
20241223,102500,419964560,10180,10160,10180,10160,1651
20241223,102400,403176140,10160,10160,10160,10160,500
20241223,102300,398096140,10160,10160,10160,10160,383
20241223,102200,394204860,10150,10170,10170,10150,606
20241223,102100,388052890,10160,10160,10160,10160,172
20241223,102000,386305370,10150,10160,10160,10150,967
20241223,101900,376489440,10160,10160,10160,10160,34
20241223,101800,376144000,10160,10170,10170,10160,284
20241223,101700,373258060,10170,10170,10170,10160,132
20241223,101600,371916640,10170,10170,10170,10170,430
20241223,101500,367543540,10180,10180,10180,10180,200
20241223,101400,365507540,10170,10170,10180,10170,169
20241223,101300,363788790,10180,10170,10180,10170,404
20241223,101200,359679110,10160,10160,10160,10160,0
20241223,101100,359679110,10160,10160,10160,10160,133
20241223,101000,358327830,10160,10160,10160,10160,5
20241223,100900,358277030,10160,10160,10160,10160,165
20241223,100800,356600630,10150,10150,10150,10150,189
20241223,100700,354682280,10140,10140,10140,10140,0
20241223,100600,354682280,10140,10140,10140,10140,288
20241223,100500,351761960,10140,10130,10140,10130,17
20241223,100400,351589640,10130,10130,10130,10130,100
20241223,100300,350576640,10140,10140,10140,10140,10
20241223,100200,350475240,10140,10130,10140,10130,556
20241223,100100,344842200,10130,10130,10130,10130,1
20241223,100000,344832070,10130,10130,10130,10130,36
20241223,095900,344467390,10130,10140,10140,10130,919
20241223,095800,335156920,10140,10130,10140,10130,196
20241223,095700,333170480,10130,10140,10140,10130,398
20241223,095600,329135740,10130,10140,10140,10130,139
20241223,095500,327727180,10130,10140,10140,10130,1021
20241223,095400,317383670,10130,10140,10140,10130,178
20241223,095300,315579520,10140,10150,10150,10140,547
20241223,095200,310028740,10150,10160,10160,10150,167
20241223,095100,308333540,10160,10150,10160,10150,214
20241223,095000,306160570,10160,10160,10160,10160,240
20241223,094900,303722170,10160,10160,10160,10160,160
20241223,094800,302096570,10160,10160,10170,10160,209
20241223,094700,299972270,10160,10160,10160,10150,52
20241223,094600,299444410,10160,10200,10200,10160,3416
20241223,094500,264643120,10200,10200,10210,10200,2361
20241223,094400,240543950,10200,10200,10200,10200,312
20241223,094300,237361550,10190,10190,10190,10190,174
20241223,094200,235588490,10200,10200,10200,10200,32
20241223,094100,235262090,10200,10200,10200,10200,82
20241223,094000,234425690,10200,10200,10200,10200,44
20241223,093900,233976890,10200,10200,10200,10200,21
20241223,093800,233762690,10200,10190,10200,10190,190
20241223,093700,231825440,10190,10200,10210,10190,2803
20241223,093600,203237050,10200,10210,10210,10200,206
20241223,093500,201135830,10210,10190,10210,10190,1635
20241223,093400,184461390,10190,10190,10190,10190,125
20241223,093300,183187640,10180,10170,10180,10170,846
20241223,093200,174580450,10160,10160,10160,10160,1190
20241223,093100,162490050,10150,10150,10150,10150,80
20241223,093000,161678050,10150,10160,10160,10150,135
20241223,092900,160306820,10160,10160,10160,10150,708
20241223,092800,153113980,10170,10170,10170,10170,72
20241223,092700,152381740,10160,10160,10160,10160,13
20241223,092600,152249660,10160,10140,10160,10130,1202
20241223,092500,140062960,10140,10140,10140,10140,50
20241223,092400,139555960,10140,10140,10140,10140,110
20241223,092300,138440560,10140,10140,10140,10140,121
20241223,092200,137213620,10140,10140,10140,10140,21
20241223,092100,137000680,10150,10130,10150,10130,267
20241223,092000,134291510,10130,10160,10160,10130,122
20241223,091900,133053390,10140,10150,10150,10140,327
20241223,091800,129737320,10150,10150,10150,10150,168
20241223,091700,128032120,10150,10160,10160,10140,1084
20241223,091600,117035260,10160,10150,10160,10150,398
20241223,091500,112992120,10150,10170,10170,10150,383
20241223,091400,109101080,10160,10160,10160,10160,53
20241223,091300,108562600,10170,10160,10170,10160,78
20241223,091200,107769920,10160,10150,10160,10150,295
20241223,091100,104773660,10140,10140,10140,10120,1215
20241223,091000,92473560,10120,10150,10150,10120,1069
20241223,090900,81648290,10150,10150,10150,10150,102
20241223,090800,80612990,10150,10150,10150,10150,65
20241223,090700,79953240,10140,10140,10140,10130,309
20241223,090600,76820980,10140,10130,10140,10120,264
20241223,090500,74146460,10130,10120,10130,10120,1443
20241223,090400,59536240,10130,10150,10150,10130,2080
20241223,090300,38453640,10150,10190,10200,10150,1922
20241223,090200,18902930,10150,10150,10150,10150,113
20241223,090100,17755980,10200,10190,10200,10190,103
20241223,090000,16706280,10130,10120,10200,10120,1646