KissMeData/023900/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,190600,488093060,12190,12190,12190,12190,1193
20231219,190500,488093060,12190,12190,12190,12190,0
20231219,190400,488093060,12190,12190,12190,12190,0
20231219,190300,488093060,12190,12190,12190,12190,0
20231219,190200,488093060,12190,12190,12190,12190,0
20231219,190100,488093060,12190,12190,12190,12190,0
20231219,190000,488093060,12190,12190,12190,12190,0
20231219,185900,488093060,12190,12190,12190,12190,0
20231219,185800,488093060,12190,12190,12190,12190,0
20231219,185700,488093060,12190,12190,12190,12190,0
20231219,185600,488093060,12190,12190,12190,12190,0
20231219,185500,488093060,12190,12190,12190,12190,0
20231219,185400,488093060,12190,12190,12190,12190,0
20231219,185300,488093060,12190,12190,12190,12190,0
20231219,185200,488093060,12190,12190,12190,12190,0
20231219,185100,488093060,12190,12190,12190,12190,0
20231219,185000,488093060,12190,12190,12190,12190,0
20231219,184900,488093060,12190,12190,12190,12190,0
20231219,184800,488093060,12190,12190,12190,12190,0
20231219,184700,488093060,12190,12190,12190,12190,0
20231219,184600,488093060,12190,12190,12190,12190,0
20231219,184500,488093060,12190,12190,12190,12190,0
20231219,184400,488093060,12190,12190,12190,12190,0
20231219,184300,488093060,12190,12190,12190,12190,0
20231219,184200,488093060,12190,12190,12190,12190,0
20231219,184100,488093060,12190,12190,12190,12190,0
20231219,184000,488093060,12190,12190,12190,12190,0
20231219,183900,488093060,12190,12190,12190,12190,0
20231219,183800,488093060,12190,12190,12190,12190,0
20231219,183700,488093060,12190,12190,12190,12190,0
20231219,183600,488093060,12190,12190,12190,12190,1193
20231219,183500,488093060,12190,12190,12190,12190,0
20231219,183400,488093060,12190,12190,12190,12190,0
20231219,183300,488093060,12190,12190,12190,12190,0
20231219,183200,488093060,12190,12190,12190,12190,0
20231219,183100,488093060,12190,12190,12190,12190,0
20231219,183000,488093060,12190,12190,12190,12190,0
20231219,182900,488093060,12190,12190,12190,12190,0
20231219,182800,488093060,12190,12190,12190,12190,0
20231219,182700,488093060,12190,12190,12190,12190,0
20231219,182600,488093060,12190,12190,12190,12190,0
20231219,182500,488093060,12190,12190,12190,12190,0
20231219,182400,488093060,12190,12190,12190,12190,0
20231219,182300,488093060,12190,12190,12190,12190,0
20231219,182200,488093060,12190,12190,12190,12190,0
20231219,182100,488093060,12190,12190,12190,12190,0
20231219,182000,488093060,12190,12190,12190,12190,0
20231219,181900,488093060,12190,12190,12190,12190,0
20231219,181800,488093060,12190,12190,12190,12190,0
20231219,181700,488093060,12190,12190,12190,12190,0
20231219,181600,488093060,12190,12190,12190,12190,0
20231219,181500,488093060,12190,12190,12190,12190,0
20231219,181400,488093060,12190,12190,12190,12190,0
20231219,181300,488093060,12190,12190,12190,12190,0
20231219,181200,488093060,12190,12190,12190,12190,0
20231219,181100,488093060,12190,12190,12190,12190,0
20231219,181000,488093060,12190,12190,12190,12190,0
20231219,180900,488093060,12190,12190,12190,12190,0
20231219,180800,488093060,12190,12190,12190,12190,0
20231219,180700,488093060,12190,12190,12190,12190,0
20231219,180600,488093060,12190,12190,12190,12190,1193
20231219,180500,488093060,12190,12190,12190,12190,0
20231219,180400,488093060,12190,12190,12190,12190,0
20231219,180300,488093060,12190,12190,12190,12190,0
20231219,180200,488093060,12190,12190,12190,12190,0
20231219,180100,488093060,12190,12190,12190,12190,0
20231219,180000,488093060,12190,12190,12190,12190,0
20231219,175900,488093060,12190,12190,12190,12190,0
20231219,175800,488093060,12190,12190,12190,12190,0
20231219,175700,488093060,12190,12190,12190,12190,0
20231219,175600,488093060,12190,12190,12190,12190,0
20231219,175500,488093060,12190,12190,12190,12190,0
20231219,175400,488093060,12190,12190,12190,12190,0
20231219,175300,488093060,12190,12190,12190,12190,0
20231219,175200,488093060,12190,12190,12190,12190,0
20231219,175100,488093060,12190,12190,12190,12190,0
20231219,175000,488093060,12190,12190,12190,12190,0
20231219,174900,488093060,12190,12190,12190,12190,0
20231219,174800,488093060,12190,12190,12190,12190,0
20231219,174700,488093060,12190,12190,12190,12190,0
20231219,174600,488093060,12190,12190,12190,12190,0
20231219,174500,488093060,12190,12190,12190,12190,0
20231219,174400,488093060,12190,12190,12190,12190,0
20231219,174300,488093060,12190,12190,12190,12190,0
20231219,174200,488093060,12190,12190,12190,12190,0
20231219,174100,488093060,12190,12190,12190,12190,0
20231219,174000,488093060,12190,12190,12190,12190,0
20231219,173900,488093060,12190,12190,12190,12190,0
20231219,173800,488093060,12190,12190,12190,12190,0
20231219,173700,488093060,12190,12190,12190,12190,0
20231219,173600,488093060,12190,12190,12190,12190,1193
20231219,173500,488093060,12190,12190,12190,12190,0
20231219,173400,488093060,12190,12190,12190,12190,0
20231219,173300,488093060,12190,12190,12190,12190,0
20231219,173200,488093060,12190,12190,12190,12190,0
20231219,173100,488093060,12190,12190,12190,12190,0
20231219,173000,488093060,12190,12190,12190,12190,0
20231219,172900,488093060,12190,12190,12190,12190,0
20231219,172800,488093060,12190,12190,12190,12190,0
20231219,172700,488093060,12190,12190,12190,12190,0
20231219,172600,488093060,12190,12190,12190,12190,0
20231219,172500,488093060,12190,12190,12190,12190,0
20231219,172400,488093060,12190,12190,12190,12190,0
20231219,172300,488093060,12190,12190,12190,12190,0
20231219,172200,488093060,12190,12190,12190,12190,0
20231219,172100,488093060,12190,12190,12190,12190,0
20231219,172000,488093060,12190,12190,12190,12190,0
20231219,171900,488093060,12190,12190,12190,12190,0
20231219,171800,488093060,12190,12190,12190,12190,0
20231219,171700,488093060,12190,12190,12190,12190,0
20231219,171600,488093060,12190,12190,12190,12190,0
20231219,171500,488093060,12190,12190,12190,12190,0
20231219,171400,488093060,12190,12190,12190,12190,0
20231219,171300,488093060,12190,12190,12190,12190,0
20231219,171200,488093060,12190,12190,12190,12190,0
20231219,171100,488093060,12190,12190,12190,12190,0
20231219,171000,488093060,12190,12190,12190,12190,0
20231219,170900,488093060,12190,12190,12190,12190,0
20231219,170800,488093060,12190,12190,12190,12190,0
20231219,170700,488093060,12190,12190,12190,12190,0
20231219,170600,488093060,12190,12190,12190,12190,1193
20231219,170500,488093060,12190,12190,12190,12190,0
20231219,170400,488093060,12190,12190,12190,12190,0
20231219,170300,488093060,12190,12190,12190,12190,0
20231219,170200,488093060,12190,12190,12190,12190,0
20231219,170100,488093060,12190,12190,12190,12190,0
20231219,170000,488093060,12190,12190,12190,12190,0
20231219,165900,488093060,12190,12190,12190,12190,0
20231219,165800,488093060,12190,12190,12190,12190,0
20231219,165700,488093060,12190,12190,12190,12190,0
20231219,165600,488093060,12190,12190,12190,12190,0
20231219,165500,488093060,12190,12190,12190,12190,0
20231219,165400,488093060,12190,12190,12190,12190,0
20231219,165300,488093060,12190,12190,12190,12190,0
20231219,165200,488093060,12190,12190,12190,12190,0
20231219,165100,488093060,12190,12190,12190,12190,0
20231219,165000,488093060,12190,12190,12190,12190,0
20231219,164900,488093060,12190,12190,12190,12190,0
20231219,164800,488093060,12190,12190,12190,12190,0
20231219,164700,488093060,12190,12190,12190,12190,0
20231219,164600,488093060,12190,12190,12190,12190,0
20231219,164500,488093060,12190,12190,12190,12190,0
20231219,164400,488093060,12190,12190,12190,12190,0
20231219,164300,488093060,12190,12190,12190,12190,0
20231219,164200,488093060,12190,12190,12190,12190,0
20231219,164100,488093060,12190,12190,12190,12190,0
20231219,164000,488093060,12190,12190,12190,12190,0
20231219,163900,488093060,12190,12190,12190,12190,0
20231219,163800,488093060,12190,12190,12190,12190,0
20231219,163700,488093060,12190,12190,12190,12190,0
20231219,163600,488093060,12190,12190,12190,12190,1193
20231219,163500,488093060,12190,12190,12190,12190,0
20231219,163400,488093060,12190,12190,12190,12190,0
20231219,163300,488093060,12190,12190,12190,12190,0
20231219,163200,488093060,12190,12190,12190,12190,0
20231219,163100,488093060,12190,12190,12190,12190,0
20231219,163000,488093060,12190,12190,12190,12190,0
20231219,162900,488093060,12190,12190,12190,12190,0
20231219,162800,488093060,12190,12190,12190,12190,0
20231219,162700,488093060,12190,12190,12190,12190,0
20231219,162600,488093060,12190,12190,12190,12190,0
20231219,162500,488093060,12190,12190,12190,12190,0
20231219,162400,488093060,12190,12190,12190,12190,0
20231219,162300,488093060,12190,12190,12190,12190,0
20231219,162200,488093060,12190,12190,12190,12190,0
20231219,162100,488093060,12190,12190,12190,12190,0
20231219,162000,488093060,12190,12190,12190,12190,0
20231219,161900,488093060,12190,12190,12190,12190,0
20231219,161800,488093060,12190,12190,12190,12190,0
20231219,161700,488093060,12190,12190,12190,12190,0
20231219,161600,488093060,12190,12190,12190,12190,0
20231219,161500,488093060,12190,12190,12190,12190,0
20231219,161400,488093060,12190,12190,12190,12190,0
20231219,161300,488093060,12190,12190,12190,12190,0
20231219,161200,488093060,12190,12190,12190,12190,0
20231219,161100,488093060,12190,12190,12190,12190,0
20231219,161000,488093060,12190,12190,12190,12190,0
20231219,160900,488093060,12190,12190,12190,12190,0
20231219,160800,488093060,12190,12190,12190,12190,0
20231219,160700,488093060,12190,12190,12190,12190,0
20231219,160600,488093060,12190,12190,12190,12190,1193
20231219,160500,488093060,12190,12190,12190,12190,0
20231219,160400,488093060,12190,12190,12190,12190,0
20231219,160300,488093060,12190,12190,12190,12190,0
20231219,160200,488093060,12190,12190,12190,12190,0
20231219,160100,488093060,12190,12190,12190,12190,0
20231219,160000,488093060,12190,12190,12190,12190,0
20231219,155900,488093060,12190,12190,12190,12190,0
20231219,155800,488093060,12190,12190,12190,12190,0
20231219,155700,488093060,12190,12190,12190,12190,0
20231219,155600,488093060,12190,12190,12190,12190,0
20231219,155500,488093060,12190,12190,12190,12190,0
20231219,155400,488093060,12190,12190,12190,12190,0
20231219,155300,488093060,12190,12190,12190,12190,0
20231219,155200,488093060,12190,12190,12190,12190,0
20231219,155100,488093060,12190,12190,12190,12190,0
20231219,155000,488093060,12190,12190,12190,12190,0
20231219,154900,488093060,12190,12190,12190,12190,0
20231219,154800,488093060,12190,12190,12190,12190,0
20231219,154700,488093060,12190,12190,12190,12190,0
20231219,154600,488093060,12190,12190,12190,12190,0
20231219,154500,488093060,12190,12190,12190,12190,0
20231219,154400,488093060,12190,12190,12190,12190,0
20231219,154300,488093060,12190,12190,12190,12190,0
20231219,154200,488093060,12190,12190,12190,12190,0
20231219,154100,488093060,12190,12190,12190,12190,0
20231219,154000,488093060,12190,12190,12190,12190,0
20231219,153900,488093060,12190,12190,12190,12190,0
20231219,153800,488093060,12190,12190,12190,12190,0
20231219,153700,488093060,12190,12190,12190,12190,0
20231219,153600,488093060,12190,12190,12190,12190,1193
20231219,153500,488093060,12190,12190,12190,12190,0
20231219,153400,488093060,12190,12190,12190,12190,0
20231219,153300,488093060,12190,12190,12190,12190,0
20231219,153200,488093060,12190,12190,12190,12190,0
20231219,153100,488093060,12190,12190,12190,12190,0
20231219,153000,488093060,12190,12190,12190,12190,1193
20231219,152900,473550390,12200,12200,12200,12200,0
20231219,152800,473550390,12200,12200,12200,12200,0
20231219,152700,473550390,12200,12200,12200,12200,0
20231219,152600,473550390,12200,12200,12200,12200,0
20231219,152500,473550390,12200,12200,12200,12200,0
20231219,152400,473550390,12200,12200,12200,12200,0
20231219,152300,473550390,12200,12200,12200,12200,0
20231219,152200,473550390,12200,12200,12200,12200,0
20231219,152100,473550390,12200,12200,12200,12200,0
20231219,152000,473550390,12200,12200,12200,12200,0
20231219,151900,473550390,12200,12200,12200,12200,1
20231219,151800,473538190,12190,12190,12190,12190,23
20231219,151700,473257820,12180,12200,12200,12180,53
20231219,151600,472611970,12200,12200,12200,12200,0
20231219,151500,472611970,12200,12200,12200,12200,9
20231219,151400,472502170,12200,12190,12200,12180,1976
20231219,151300,448414650,12190,12200,12200,12190,89
20231219,151200,447329290,12200,12180,12200,12180,43
20231219,151100,446804720,12180,12190,12190,12180,700
20231219,151000,438278500,12200,12200,12200,12200,0
20231219,150900,438278500,12200,12190,12200,12190,9
20231219,150800,438168770,12190,12190,12190,12190,131
20231219,150700,436571880,12200,12200,12200,12200,24
20231219,150600,436279080,12200,12200,12200,12200,34
20231219,150500,435864280,12200,12190,12200,12190,221
20231219,150400,433168320,12190,12190,12200,12190,203
20231219,150300,430693740,12190,12190,12190,12190,2
20231219,150200,430669360,12180,12180,12180,12180,1
20231219,150100,430657180,12180,12180,12180,12180,0
20231219,150000,430657180,12180,12180,12180,12180,0
20231219,145900,430657180,12180,12180,12180,12180,13
20231219,145800,430498840,12170,12170,12170,12170,1
20231219,145700,430486670,12170,12180,12180,12170,88
20231219,145600,429414840,12180,12180,12180,12180,0
20231219,145500,429414840,12180,12180,12180,12180,58
20231219,145400,428708400,12190,12190,12190,12190,46
20231219,145300,428147660,12190,12190,12190,12190,0
20231219,145200,428147660,12190,12190,12190,12190,0
20231219,145100,428147660,12190,12190,12190,12190,0
20231219,145000,428147660,12190,12190,12190,12190,2
20231219,144900,428123280,12190,12200,12200,12190,24
20231219,144800,427830520,12200,12200,12200,12190,9
20231219,144700,427720730,12200,12200,12200,12200,0
20231219,144600,427720730,12200,12200,12200,12200,5
20231219,144500,427659730,12200,12200,12200,12200,0
20231219,144400,427659730,12200,12200,12200,12200,0
20231219,144300,427659730,12200,12200,12200,12200,1
20231219,144200,427647530,12200,12160,12200,12160,2
20231219,144100,427623170,12160,12190,12190,12160,310
20231219,144000,423848650,12200,12190,12200,12190,489
20231219,143900,417883260,12190,12160,12190,12160,53
20231219,143800,417238720,12160,12160,12160,12160,0
20231219,143700,417238720,12160,12160,12160,12160,0
20231219,143600,417238720,12160,12160,12160,12160,0
20231219,143500,417238720,12160,12160,12160,12160,4
20231219,143400,417190080,12160,12160,12160,12160,4
20231219,143300,417141440,12160,12160,12160,12160,49
20231219,143200,416545600,12160,12160,12160,12160,0
20231219,143100,416545600,12160,12160,12160,12160,0
20231219,143000,416545600,12160,12160,12160,12160,1
20231219,142900,416533440,12160,12160,12160,12160,74
20231219,142800,415633600,12200,12200,12200,12200,0
20231219,142700,415633600,12200,12200,12200,12200,0
20231219,142600,415633600,12200,12200,12200,12200,0
20231219,142500,415633600,12200,12200,12200,12200,0
20231219,142400,415633600,12200,12200,12200,12200,10
20231219,142300,415511600,12160,12160,12160,12160,1
20231219,142200,415499440,12200,12200,12200,12200,8
20231219,142100,415401840,12160,12160,12160,12160,0
20231219,142000,415401840,12160,12160,12160,12160,649
20231219,141900,407510000,12160,12160,12160,12160,0
20231219,141800,407510000,12160,12160,12160,12160,0
20231219,141700,407510000,12160,12170,12170,12160,20
20231219,141600,407266660,12170,12170,12170,12170,0
20231219,141500,407266660,12170,12170,12170,12170,200
20231219,141400,404832660,12170,12170,12170,12170,0
20231219,141300,404832660,12170,12170,12170,12170,0
20231219,141200,404832660,12170,12170,12170,12170,0
20231219,141100,404832660,12170,12170,12170,12170,224
20231219,141000,402106580,12170,12170,12170,12170,1
20231219,140900,402094410,12170,12170,12170,12170,0
20231219,140800,402094410,12170,12200,12200,12170,567
20231219,140700,395186260,12200,12200,12200,12200,0
20231219,140600,395186260,12200,12200,12200,12200,0
20231219,140500,395186260,12200,12200,12200,12200,24
20231219,140400,394893460,12190,12190,12190,12190,7
20231219,140300,394808130,12190,12190,12190,12190,0
20231219,140200,394808130,12190,12200,12200,12190,327
20231219,140100,390819540,12200,12200,12200,12200,40
20231219,140000,390331540,12220,12220,12220,12220,0
20231219,135900,390331540,12220,12220,12220,12220,0
20231219,135800,390331540,12220,12220,12220,12220,0
20231219,135700,390331540,12220,12220,12220,12220,86
20231219,135600,389280620,12220,12210,12220,12210,201
20231219,135500,386824990,12210,12210,12210,12210,100
20231219,135400,385603990,12210,12210,12210,12210,0
20231219,135300,385603990,12210,12210,12210,12210,25
20231219,135200,385298740,12210,12210,12210,12210,0
20231219,135100,385298740,12210,12210,12210,12210,0
20231219,135000,385298740,12210,12220,12220,12210,20
20231219,134900,385054530,12210,12210,12210,12210,0
20231219,134800,385054530,12210,12220,12220,12210,11
20231219,134700,384920210,12210,12210,12210,12210,2
20231219,134600,384895790,12200,12200,12200,12200,19
20231219,134500,384663990,12200,12200,12200,12200,0
20231219,134400,384663990,12200,12200,12200,12200,0
20231219,134300,384663990,12200,12200,12200,12200,0
20231219,134200,384663990,12200,12210,12210,12200,82
20231219,134100,383663580,12200,12200,12200,12200,0
20231219,134000,383663580,12200,12200,12200,12200,47
20231219,133900,383090180,12200,12200,12200,12200,0
20231219,133800,383090180,12200,12200,12200,12200,73
20231219,133700,382199580,12200,12200,12200,12200,29
20231219,133600,381845780,12200,12200,12200,12200,0
20231219,133500,381845780,12200,12200,12200,12200,1
20231219,133400,381833580,12200,12200,12200,12200,0
20231219,133300,381833580,12200,12200,12200,12200,120
20231219,133200,380369580,12160,12160,12160,12160,0
20231219,133100,380369580,12160,12160,12160,12160,89
20231219,133000,379287340,12150,12150,12150,12150,0
20231219,132900,379287340,12150,12150,12150,12150,0
20231219,132800,379287340,12150,12150,12150,12150,0
20231219,132700,379287340,12150,12160,12160,12150,71
20231219,132600,378424640,12160,12160,12160,12160,135
20231219,132500,376783040,12200,12200,12200,12200,0
20231219,132400,376783040,12200,12200,12200,12200,1
20231219,132300,376770840,12220,12160,12220,12150,320
20231219,132200,372876960,12160,12160,12160,12160,40
20231219,132100,372390560,12200,12200,12200,12200,0
20231219,132000,372390560,12200,12200,12200,12200,0
20231219,131900,372390560,12200,12200,12200,12200,0
20231219,131800,372390560,12200,12200,12200,12200,0
20231219,131700,372390560,12200,12200,12200,12200,945
20231219,131600,360861560,12200,12200,12200,12200,94
20231219,131500,359714760,12200,12190,12200,12190,40
20231219,131400,359227010,12200,12200,12200,12200,0
20231219,131300,359227010,12200,12200,12200,12200,0
20231219,131200,359227010,12200,12200,12200,12200,0
20231219,131100,359227010,12200,12160,12200,12160,542
20231219,131000,352633080,12160,12160,12160,12160,300
20231219,130900,348985080,12160,12160,12160,12160,1
20231219,130800,348972920,12160,12160,12160,12160,0
20231219,130700,348972920,12160,12160,12160,12160,0
20231219,130600,348972920,12160,12160,12160,12160,0
20231219,130500,348972920,12160,12190,12190,12160,880
20231219,130400,338259600,12200,12200,12200,12200,0
20231219,130300,338259600,12200,12200,12200,12200,0
20231219,130200,338259600,12200,12200,12200,12200,3
20231219,130100,338223000,12200,12200,12200,12200,0
20231219,130000,338223000,12200,12200,12200,12200,0
20231219,125900,338223000,12200,12200,12200,12200,0
20231219,125800,338223000,12200,12200,12200,12200,0
20231219,125700,338223000,12200,12200,12200,12200,0
20231219,125600,338223000,12200,12200,12200,12200,101
20231219,125500,336990800,12200,12190,12200,12190,144
20231219,125400,335234990,12180,12180,12180,12180,5
20231219,125300,335174090,12190,12190,12190,12190,16
20231219,125200,334979050,12190,12190,12190,12190,0
20231219,125100,334979050,12190,12200,12200,12190,321
20231219,125000,331063130,12200,12200,12200,12200,0
20231219,124900,331063130,12200,12200,12200,12200,0
20231219,124800,331063130,12200,12200,12200,12200,7
20231219,124700,330977730,12200,12200,12200,12200,0
20231219,124600,330977730,12200,12200,12200,12200,0
20231219,124500,330977730,12200,12210,12210,12200,408
20231219,124400,325998480,12210,12210,12210,12210,0
20231219,124300,325998480,12210,12210,12210,12210,49
20231219,124200,325400190,12220,12220,12220,12220,0
20231219,124100,325400190,12220,12220,12220,12220,65
20231219,124000,324605890,12220,12220,12220,12220,0
20231219,123900,324605890,12220,12210,12220,12210,10
20231219,123800,324483780,12210,12210,12210,12210,0
20231219,123700,324483780,12210,12210,12210,12210,60
20231219,123600,323751180,12210,12210,12210,12210,103
20231219,123500,322493550,12210,12210,12210,12210,1
20231219,123400,322481340,12180,12180,12180,12180,0
20231219,123300,322481340,12180,12180,12180,12180,302
20231219,123200,318802980,12180,12180,12180,12180,144
20231219,123100,317049060,12180,12180,12180,12180,0
20231219,123000,317049060,12180,12180,12180,12180,10
20231219,122900,316927260,12180,12180,12180,12180,0
20231219,122800,316927260,12180,12180,12180,12180,83
20231219,122700,315916320,12180,12180,12180,12180,0
20231219,122600,315916320,12180,12180,12180,12180,6
20231219,122500,315843240,12210,12210,12210,12210,0
20231219,122400,315843240,12210,12210,12210,12210,0
20231219,122300,315843240,12210,12190,12210,12190,10
20231219,122200,315721160,12210,12200,12210,12200,13
20231219,122100,315562450,12170,12170,12170,12170,0
20231219,122000,315562450,12170,12170,12170,12170,0
20231219,121900,315562450,12170,12170,12170,12170,80
20231219,121800,314588850,12170,12170,12170,12170,1
20231219,121700,314576680,12170,12170,12170,12170,11
20231219,121600,314442810,12170,12170,12170,12170,121
20231219,121500,312970240,12170,12190,12190,12170,990
20231219,121400,300912940,12190,12200,12200,12190,200
20231219,121300,298474930,12200,12200,12200,12200,94
20231219,121200,297328130,12200,12200,12200,12200,0
20231219,121100,297328130,12200,12200,12200,12200,7
20231219,121000,297242730,12200,12210,12210,12200,1694
20231219,120900,276565560,12230,12230,12230,12230,0
20231219,120800,276565560,12230,12230,12230,12230,0
20231219,120700,276565560,12230,12230,12230,12230,0
20231219,120600,276565560,12230,12230,12230,12230,0
20231219,120500,276565560,12230,12210,12230,12210,20
20231219,120400,276321340,12220,12220,12220,12220,0
20231219,120300,276321340,12220,12220,12220,12220,0
20231219,120200,276321340,12220,12220,12220,12220,20
20231219,120100,276076940,12220,12220,12220,12220,18
20231219,120000,275856980,12220,12220,12220,12220,6
20231219,115900,275783660,12210,12210,12210,12210,0
20231219,115800,275783660,12210,12210,12210,12210,200
20231219,115700,273341660,12220,12220,12220,12220,49
20231219,115600,272742880,12230,12230,12230,12230,8
20231219,115500,272645040,12230,12230,12230,12230,1
20231219,115400,272632810,12210,12210,12210,12210,0
20231219,115300,272632810,12210,12210,12210,12210,0
20231219,115200,272632810,12210,12210,12210,12210,0
20231219,115100,272632810,12210,12210,12210,12210,90
20231219,115000,271533910,12240,12240,12240,12240,20
20231219,114900,271289110,12210,12230,12230,12210,100
20231219,114800,270067760,12230,12230,12230,12230,310
20231219,114700,266276460,12250,12250,12250,12250,0
20231219,114600,266276460,12250,12230,12250,12230,41
20231219,114500,265774230,12230,12230,12250,12230,236
20231219,114400,262886690,12250,12230,12250,12230,30
20231219,114300,262519710,12230,12240,12240,12230,107
20231219,114200,261211090,12260,12260,12260,12260,0
20231219,114100,261211090,12260,12260,12260,12260,0
20231219,114000,261211090,12260,12230,12260,12220,1706
20231219,113900,240362610,12260,12260,12260,12260,0
20231219,113800,240362610,12260,12260,12260,12260,1
20231219,113700,240350350,12220,12220,12220,12220,0
20231219,113600,240350350,12220,12230,12230,12220,206
20231219,113500,237832720,12230,12230,12230,12230,300
20231219,113400,234163720,12260,12260,12260,12260,0
20231219,113300,234163720,12260,12260,12260,12260,0
20231219,113200,234163720,12260,12260,12260,12260,0
20231219,113100,234163720,12260,12260,12260,12260,100
20231219,113000,232937720,12260,12260,12260,12260,0
20231219,112900,232937720,12260,12260,12260,12260,0
20231219,112800,232937720,12260,12260,12260,12260,0
20231219,112700,232937720,12260,12260,12260,12260,1
20231219,112600,232925460,12260,12260,12260,12260,170
20231219,112500,230841260,12260,12260,12260,12260,0
20231219,112400,230841260,12260,12260,12260,12260,0
20231219,112300,230841260,12260,12260,12260,12260,0
20231219,112200,230841260,12260,12260,12260,12260,12
20231219,112100,230694140,12260,12260,12260,12260,0
20231219,112000,230694140,12260,12260,12260,12260,81
20231219,111900,229701080,12220,12220,12220,12220,50
20231219,111800,229090080,12220,12260,12260,12220,508
20231219,111700,222868660,12260,12260,12260,12260,40
20231219,111600,222378260,12260,12260,12260,12260,0
20231219,111500,222378260,12260,12250,12260,12250,13
20231219,111400,222218910,12250,12250,12250,12250,0
20231219,111300,222218910,12250,12250,12250,12250,19
20231219,111200,221986160,12250,12250,12250,12250,11
20231219,111100,221851410,12210,12210,12210,12210,0
20231219,111000,221851410,12210,12210,12210,12210,0
20231219,110900,221851410,12210,12210,12210,12210,14
20231219,110800,221680470,12260,12210,12260,12210,791
20231219,110700,212022310,12210,12210,12210,12210,0
20231219,110600,212022310,12210,12220,12220,12210,10
20231219,110500,211900150,12220,12220,12220,12220,200
20231219,110400,209456150,12220,12220,12220,12220,0
20231219,110300,209456150,12220,12220,12220,12220,83
20231219,110200,208441890,12220,12230,12230,12220,134
20231219,110100,206804040,12230,12230,12230,12230,0
20231219,110000,206804040,12230,12230,12230,12230,0
20231219,105900,206804040,12230,12230,12230,12230,200
20231219,105800,204358040,12240,12240,12240,12240,122
20231219,105700,202864760,12240,12250,12250,12240,683
20231219,105600,194504790,12250,12250,12250,12250,0
20231219,105500,194504790,12250,12250,12250,12250,5
20231219,105400,194443540,12260,12260,12260,12260,0
20231219,105300,194443540,12260,12260,12260,12260,3
20231219,105200,194406760,12250,12250,12250,12250,0
20231219,105100,194406760,12250,12250,12250,12250,0
20231219,105000,194406760,12250,12250,12250,12250,0
20231219,104900,194406760,12250,12250,12250,12250,128
20231219,104800,192838760,12250,12250,12250,12250,0
20231219,104700,192838760,12250,12260,12260,12250,300
20231219,104600,189163110,12270,12270,12270,12270,0
20231219,104500,189163110,12270,12270,12270,12270,0
20231219,104400,189163110,12270,12270,12270,12270,211
20231219,104300,186574140,12270,12280,12280,12270,33
20231219,104200,186169100,12270,12270,12270,12270,700
20231219,104100,177580100,12290,12290,12290,12290,21
20231219,104000,177322010,12290,12280,12290,12270,524
20231219,103900,170888710,12300,12300,12300,12300,0
20231219,103800,170888710,12300,12300,12300,12300,81
20231219,103700,169892410,12300,12300,12300,12300,100
20231219,103600,168662410,12310,12310,12310,12310,0
20231219,103500,168662410,12310,12310,12310,12310,0
20231219,103400,168662410,12310,12310,12310,12310,0
20231219,103300,168662410,12310,12310,12310,12310,0
20231219,103200,168662410,12310,12310,12310,12310,0
20231219,103100,168662410,12310,12310,12310,12310,20
20231219,103000,168416210,12300,12300,12300,12300,0
20231219,102900,168416210,12300,12300,12300,12300,73
20231219,102800,167518310,12300,12300,12300,12270,58
20231219,102700,166806400,12300,12290,12300,12290,31
20231219,102600,166425400,12290,12290,12290,12290,1
20231219,102500,166413110,12260,12260,12260,12260,0
20231219,102400,166413110,12260,12260,12260,12260,0
20231219,102300,166413110,12260,12260,12260,12260,0
20231219,102200,166413110,12260,12260,12260,12260,0
20231219,102100,166413110,12260,12260,12260,12260,98
20231219,102000,165211630,12260,12260,12260,12260,0
20231219,101900,165211630,12260,12260,12260,12260,408
20231219,101800,160209550,12260,12270,12270,12260,74
20231219,101700,159302210,12260,12260,12260,12260,0
20231219,101600,159302210,12260,12300,12300,12260,318
20231219,101500,155399970,12300,12300,12300,12300,251
20231219,101400,152312670,12300,12300,12300,12300,0
20231219,101300,152312670,12300,12300,12300,12300,0
20231219,101200,152312670,12300,12290,12300,12290,701
20231219,101100,143690390,12270,12250,12270,12250,54
20231219,101000,143027830,12250,12260,12260,12250,584
20231219,100900,135873130,12260,12270,12270,12260,129
20231219,100800,134290600,12270,12280,12280,12270,97
20231219,100700,133099950,12290,12290,12290,12290,0
20231219,100600,133099950,12290,12290,12290,12290,40
20231219,100500,132608350,12280,12280,12280,12280,0
20231219,100400,132608350,12280,12280,12280,12280,61
20231219,100300,131859270,12280,12280,12280,12280,44
20231219,100200,131318950,12300,12280,12300,12280,50
20231219,100100,130703990,12280,12290,12290,12280,164
20231219,100000,128689420,12290,12290,12290,12290,0
20231219,095900,128689420,12290,12290,12290,12290,270
20231219,095800,125371120,12290,12280,12290,12270,261
20231219,095700,122165040,12290,12290,12290,12290,137
20231219,095600,120481310,12290,12290,12290,12290,0
20231219,095500,120481310,12290,12290,12290,12280,334
20231219,095400,116376480,12290,12290,12290,12290,3
20231219,095300,116339610,12290,12300,12300,12290,124
20231219,095200,114815640,12300,12290,12300,12290,123
20231219,095100,113303950,12300,12300,12300,12300,0
20231219,095000,113303950,12300,12270,12300,12270,90
20231219,094900,112198200,12260,12260,12260,12260,0
20231219,094800,112198200,12260,12260,12260,12260,0
20231219,094700,112198200,12260,12260,12260,12260,84
20231219,094600,111168360,12260,12260,12260,12260,5
20231219,094500,111107060,12250,12230,12250,12230,21
20231219,094400,110849830,12240,12240,12240,12240,0
20231219,094300,110849830,12240,12240,12240,12240,18
20231219,094200,110629510,12260,12260,12260,12260,50
20231219,094100,110016510,12260,12260,12260,12260,0
20231219,094000,110016510,12260,12240,12260,12240,217
20231219,093900,107356210,12250,12240,12250,12240,182
20231219,093800,105127380,12240,12240,12240,12240,11
20231219,093700,104992740,12240,12230,12240,12230,200
20231219,093600,102546240,12190,12190,12190,12190,0
20231219,093500,102546240,12190,12190,12190,12190,18
20231219,093400,102326820,12200,12200,12200,12200,50
20231219,093300,101716820,12220,12200,12220,12200,212
20231219,093200,99127620,12200,12200,12200,12200,300
20231219,093100,95467620,12220,12180,12220,12180,310
20231219,093000,91691780,12180,12200,12220,12180,106
20231219,092900,90400190,12200,12200,12200,12200,277
20231219,092800,87020790,12200,12200,12200,12200,9
20231219,092700,86910990,12200,12200,12200,12200,0
20231219,092600,86910990,12200,12190,12200,12170,1001
20231219,092500,74722260,12200,12200,12200,12200,185
20231219,092400,72465260,12200,12200,12200,12200,3
20231219,092300,72428660,12230,12230,12230,12230,100
20231219,092200,71205660,12230,12220,12230,12220,120
20231219,092100,69738510,12230,12230,12230,12230,50
20231219,092000,69127010,12190,12190,12190,12190,20
20231219,091900,68883210,12190,12200,12200,12190,169
20231219,091800,66821670,12200,12200,12200,12200,10
20231219,091700,66699670,12170,12170,12170,12170,146
20231219,091600,64922850,12170,12170,12170,12170,20
20231219,091500,64679450,12160,12160,12160,12160,4
20231219,091400,64630810,12160,12160,12160,12160,35
20231219,091300,64205210,12160,12190,12190,12160,1039
20231219,091200,51566410,12180,12180,12180,12180,0
20231219,091100,51566410,12180,12180,12180,12180,210
20231219,091000,49008610,12180,12180,12180,12180,582
20231219,090900,41919850,12180,12180,12180,12180,0
20231219,090800,41919850,12180,12180,12180,12180,200
20231219,090700,39483850,12180,12190,12190,12180,101
20231219,090600,38253640,12180,12180,12180,12180,622
20231219,090500,30677680,12180,12200,12200,12180,502
20231219,090400,24557500,12200,12200,12200,12200,12
20231219,090300,24411100,12200,12200,12200,12200,200
20231219,090200,21971100,12250,12250,12250,12250,14
20231219,090100,21799600,12180,12250,12250,12180,250
20231219,090000,18752920,12180,12160,12310,12160,1541