KissMeData/002240/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,183600,482628060,19520,19520,19520,19520,519
20231219,183500,482628060,19520,19520,19520,19520,0
20231219,183400,482628060,19520,19520,19520,19520,0
20231219,183300,482628060,19520,19520,19520,19520,0
20231219,183200,482628060,19520,19520,19520,19520,0
20231219,183100,482628060,19520,19520,19520,19520,0
20231219,183000,482628060,19520,19520,19520,19520,0
20231219,182900,482628060,19520,19520,19520,19520,0
20231219,182800,482628060,19520,19520,19520,19520,0
20231219,182700,482628060,19520,19520,19520,19520,0
20231219,182600,482628060,19520,19520,19520,19520,0
20231219,182500,482628060,19520,19520,19520,19520,0
20231219,182400,482628060,19520,19520,19520,19520,0
20231219,182300,482628060,19520,19520,19520,19520,0
20231219,182200,482628060,19520,19520,19520,19520,0
20231219,182100,482628060,19520,19520,19520,19520,0
20231219,182000,482628060,19520,19520,19520,19520,0
20231219,181900,482628060,19520,19520,19520,19520,0
20231219,181800,482628060,19520,19520,19520,19520,0
20231219,181700,482628060,19520,19520,19520,19520,0
20231219,181600,482628060,19520,19520,19520,19520,0
20231219,181500,482628060,19520,19520,19520,19520,0
20231219,181400,482628060,19520,19520,19520,19520,0
20231219,181300,482628060,19520,19520,19520,19520,0
20231219,181200,482628060,19520,19520,19520,19520,0
20231219,181100,482628060,19520,19520,19520,19520,0
20231219,181000,482628060,19520,19520,19520,19520,0
20231219,180900,482628060,19520,19520,19520,19520,0
20231219,180800,482628060,19520,19520,19520,19520,0
20231219,180700,482628060,19520,19520,19520,19520,0
20231219,180600,482628060,19520,19520,19520,19520,519
20231219,180500,482628060,19520,19520,19520,19520,0
20231219,180400,482628060,19520,19520,19520,19520,0
20231219,180300,482628060,19520,19520,19520,19520,0
20231219,180200,482628060,19520,19520,19520,19520,0
20231219,180100,482628060,19520,19520,19520,19520,0
20231219,180000,482628060,19520,19520,19520,19520,0
20231219,175900,482628060,19520,19520,19520,19520,0
20231219,175800,482628060,19520,19520,19520,19520,0
20231219,175700,482628060,19520,19520,19520,19520,0
20231219,175600,482628060,19520,19520,19520,19520,0
20231219,175500,482628060,19520,19520,19520,19520,0
20231219,175400,482628060,19520,19520,19520,19520,0
20231219,175300,482628060,19520,19520,19520,19520,0
20231219,175200,482628060,19520,19520,19520,19520,0
20231219,175100,482628060,19520,19520,19520,19520,0
20231219,175000,482628060,19520,19520,19520,19520,0
20231219,174900,482628060,19520,19520,19520,19520,0
20231219,174800,482628060,19520,19520,19520,19520,0
20231219,174700,482628060,19520,19520,19520,19520,0
20231219,174600,482628060,19520,19520,19520,19520,0
20231219,174500,482628060,19520,19520,19520,19520,0
20231219,174400,482628060,19520,19520,19520,19520,0
20231219,174300,482628060,19520,19520,19520,19520,0
20231219,174200,482628060,19520,19520,19520,19520,0
20231219,174100,482628060,19520,19520,19520,19520,0
20231219,174000,482628060,19520,19520,19520,19520,0
20231219,173900,482628060,19520,19520,19520,19520,0
20231219,173800,482628060,19520,19520,19520,19520,0
20231219,173700,482628060,19520,19520,19520,19520,0
20231219,173600,482628060,19520,19520,19520,19520,519
20231219,173500,482628060,19520,19520,19520,19520,0
20231219,173400,482628060,19520,19520,19520,19520,0
20231219,173300,482628060,19520,19520,19520,19520,0
20231219,173200,482628060,19520,19520,19520,19520,0
20231219,173100,482628060,19520,19520,19520,19520,0
20231219,173000,482628060,19520,19520,19520,19520,0
20231219,172900,482628060,19520,19520,19520,19520,0
20231219,172800,482628060,19520,19520,19520,19520,0
20231219,172700,482628060,19520,19520,19520,19520,0
20231219,172600,482628060,19520,19520,19520,19520,0
20231219,172500,482628060,19520,19520,19520,19520,0
20231219,172400,482628060,19520,19520,19520,19520,0
20231219,172300,482628060,19520,19520,19520,19520,0
20231219,172200,482628060,19520,19520,19520,19520,0
20231219,172100,482628060,19520,19520,19520,19520,0
20231219,172000,482628060,19520,19520,19520,19520,0
20231219,171900,482628060,19520,19520,19520,19520,0
20231219,171800,482628060,19520,19520,19520,19520,0
20231219,171700,482628060,19520,19520,19520,19520,0
20231219,171600,482628060,19520,19520,19520,19520,0
20231219,171500,482628060,19520,19520,19520,19520,0
20231219,171400,482628060,19520,19520,19520,19520,0
20231219,171300,482628060,19520,19520,19520,19520,0
20231219,171200,482628060,19520,19520,19520,19520,0
20231219,171100,482628060,19520,19520,19520,19520,0
20231219,171000,482628060,19520,19520,19520,19520,0
20231219,170900,482628060,19520,19520,19520,19520,0
20231219,170800,482628060,19520,19520,19520,19520,0
20231219,170700,482628060,19520,19520,19520,19520,0
20231219,170600,482628060,19520,19520,19520,19520,519
20231219,170500,482628060,19520,19520,19520,19520,0
20231219,170400,482628060,19520,19520,19520,19520,0
20231219,170300,482628060,19520,19520,19520,19520,0
20231219,170200,482628060,19520,19520,19520,19520,0
20231219,170100,482628060,19520,19520,19520,19520,0
20231219,170000,482628060,19520,19520,19520,19520,0
20231219,165900,482628060,19520,19520,19520,19520,0
20231219,165800,482628060,19520,19520,19520,19520,0
20231219,165700,482628060,19520,19520,19520,19520,0
20231219,165600,482628060,19520,19520,19520,19520,0
20231219,165500,482628060,19520,19520,19520,19520,0
20231219,165400,482628060,19520,19520,19520,19520,0
20231219,165300,482628060,19520,19520,19520,19520,0
20231219,165200,482628060,19520,19520,19520,19520,0
20231219,165100,482628060,19520,19520,19520,19520,0
20231219,165000,482628060,19520,19520,19520,19520,0
20231219,164900,482628060,19520,19520,19520,19520,0
20231219,164800,482628060,19520,19520,19520,19520,0
20231219,164700,482628060,19520,19520,19520,19520,0
20231219,164600,482628060,19520,19520,19520,19520,0
20231219,164500,482628060,19520,19520,19520,19520,0
20231219,164400,482628060,19520,19520,19520,19520,0
20231219,164300,482628060,19520,19520,19520,19520,0
20231219,164200,482628060,19520,19520,19520,19520,0
20231219,164100,482628060,19520,19520,19520,19520,0
20231219,164000,482628060,19520,19520,19520,19520,0
20231219,163900,482628060,19520,19520,19520,19520,0
20231219,163800,482628060,19520,19520,19520,19520,0
20231219,163700,482628060,19520,19520,19520,19520,0
20231219,163600,482628060,19520,19520,19520,19520,519
20231219,163500,482628060,19520,19520,19520,19520,0
20231219,163400,482628060,19520,19520,19520,19520,0
20231219,163300,482628060,19520,19520,19520,19520,0
20231219,163200,482628060,19520,19520,19520,19520,0
20231219,163100,482628060,19520,19520,19520,19520,0
20231219,163000,482628060,19520,19520,19520,19520,0
20231219,162900,482628060,19520,19520,19520,19520,0
20231219,162800,482628060,19520,19520,19520,19520,0
20231219,162700,482628060,19520,19520,19520,19520,0
20231219,162600,482628060,19520,19520,19520,19520,0
20231219,162500,482628060,19520,19520,19520,19520,0
20231219,162400,482628060,19520,19520,19520,19520,0
20231219,162300,482628060,19520,19520,19520,19520,0
20231219,162200,482628060,19520,19520,19520,19520,0
20231219,162100,482628060,19520,19520,19520,19520,0
20231219,162000,482628060,19520,19520,19520,19520,0
20231219,161900,482628060,19520,19520,19520,19520,0
20231219,161800,482628060,19520,19520,19520,19520,0
20231219,161700,482628060,19520,19520,19520,19520,0
20231219,161600,482628060,19520,19520,19520,19520,0
20231219,161500,482628060,19520,19520,19520,19520,0
20231219,161400,482628060,19520,19520,19520,19520,0
20231219,161300,482628060,19520,19520,19520,19520,0
20231219,161200,482628060,19520,19520,19520,19520,0
20231219,161100,482628060,19520,19520,19520,19520,0
20231219,161000,482628060,19520,19520,19520,19520,0
20231219,160900,482628060,19520,19520,19520,19520,0
20231219,160800,482628060,19520,19520,19520,19520,0
20231219,160700,482628060,19520,19520,19520,19520,0
20231219,160600,482628060,19520,19520,19520,19520,519
20231219,160500,482628060,19520,19520,19520,19520,0
20231219,160400,482628060,19520,19520,19520,19520,0
20231219,160300,482628060,19520,19520,19520,19520,0
20231219,160200,482628060,19520,19520,19520,19520,0
20231219,160100,482628060,19520,19520,19520,19520,0
20231219,160000,482628060,19520,19520,19520,19520,0
20231219,155900,482628060,19520,19520,19520,19520,0
20231219,155800,482628060,19520,19520,19520,19520,0
20231219,155700,482628060,19520,19520,19520,19520,0
20231219,155600,482628060,19520,19520,19520,19520,0
20231219,155500,482628060,19520,19520,19520,19520,0
20231219,155400,482628060,19520,19520,19520,19520,0
20231219,155300,482628060,19520,19520,19520,19520,0
20231219,155200,482628060,19520,19520,19520,19520,0
20231219,155100,482628060,19520,19520,19520,19520,0
20231219,155000,482628060,19520,19520,19520,19520,0
20231219,154900,482628060,19520,19520,19520,19520,0
20231219,154800,482628060,19520,19520,19520,19520,0
20231219,154700,482628060,19520,19520,19520,19520,0
20231219,154600,482628060,19520,19520,19520,19520,0
20231219,154500,482628060,19520,19520,19520,19520,0
20231219,154400,482628060,19520,19520,19520,19520,0
20231219,154300,482628060,19520,19520,19520,19520,0
20231219,154200,482628060,19520,19520,19520,19520,0
20231219,154100,482628060,19520,19520,19520,19520,0
20231219,154000,482628060,19520,19520,19520,19520,0
20231219,153900,482628060,19520,19520,19520,19520,0
20231219,153800,482628060,19520,19520,19520,19520,0
20231219,153700,482628060,19520,19520,19520,19520,0
20231219,153600,482628060,19520,19520,19520,19520,519
20231219,153500,482628060,19520,19520,19520,19520,0
20231219,153400,482628060,19520,19520,19520,19520,0
20231219,153300,482628060,19520,19520,19520,19520,0
20231219,153200,482628060,19520,19520,19520,19520,0
20231219,153100,482628060,19520,19520,19520,19520,0
20231219,153000,482628060,19520,19520,19520,19520,519
20231219,152900,472497180,19570,19570,19570,19570,0
20231219,152800,472497180,19570,19570,19570,19570,0
20231219,152700,472497180,19570,19570,19570,19570,0
20231219,152600,472497180,19570,19570,19570,19570,0
20231219,152500,472497180,19570,19570,19570,19570,0
20231219,152400,472497180,19570,19570,19570,19570,0
20231219,152300,472497180,19570,19570,19570,19570,0
20231219,152200,472497180,19570,19570,19570,19570,0
20231219,152100,472497180,19570,19570,19570,19570,0
20231219,152000,472497180,19570,19570,19570,19570,0
20231219,151900,472497180,19570,19540,19570,19540,15
20231219,151800,472203830,19600,19540,19600,19540,317
20231219,151700,466006020,19550,19540,19550,19540,168
20231219,151600,462723070,19540,19550,19550,19540,42
20231219,151500,461902030,19540,19540,19540,19540,4
20231219,151400,461823870,19540,19540,19550,19540,11
20231219,151300,461608910,19540,19540,19540,19540,0
20231219,151200,461608910,19540,19540,19540,19540,2
20231219,151100,461569830,19540,19540,19540,19540,70
20231219,151000,460202030,19550,19540,19550,19540,4
20231219,150900,460123840,19540,19540,19540,19540,2
20231219,150800,460084760,19550,19550,19550,19550,2
20231219,150700,460045660,19540,19540,19540,19540,20
20231219,150600,459654860,19540,19550,19550,19540,50
20231219,150500,458677690,19540,19540,19540,19540,0
20231219,150400,458677690,19540,19540,19540,19540,0
20231219,150300,458677690,19540,19540,19540,19540,2
20231219,150200,458638610,19540,19540,19540,19540,0
20231219,150100,458638610,19540,19540,19540,19540,0
20231219,150000,458638610,19540,19540,19540,19540,21
20231219,145900,458228270,19510,19510,19510,19510,0
20231219,145800,458228270,19510,19510,19510,19510,0
20231219,145700,458228270,19510,19490,19520,19490,246
20231219,145600,453429030,19500,19500,19500,19500,0
20231219,145500,453429030,19500,19490,19500,19490,2
20231219,145400,453390040,19490,19500,19500,19490,17
20231219,145300,453058570,19490,19490,19490,19490,0
20231219,145200,453058570,19490,19490,19490,19490,0
20231219,145100,453058570,19490,19500,19500,19490,8
20231219,145000,452902600,19490,19490,19490,19490,0
20231219,144900,452902600,19490,19490,19490,19490,2
20231219,144800,452863620,19500,19500,19500,19500,2
20231219,144700,452824620,19500,19500,19500,19500,0
20231219,144600,452824620,19500,19500,19500,19490,16
20231219,144500,452512660,19500,19500,19500,19500,82
20231219,144400,450913660,19500,19500,19500,19500,0
20231219,144300,450913660,19500,19500,19500,19500,2
20231219,144200,450874660,19510,19510,19510,19510,1
20231219,144100,450855150,19500,19500,19500,19500,0
20231219,144000,450855150,19500,19500,19500,19500,3
20231219,143900,450796650,19500,19500,19500,19500,0
20231219,143800,450796650,19500,19500,19500,19500,0
20231219,143700,450796650,19500,19500,19500,19500,2
20231219,143600,450757650,19500,19500,19500,19500,0
20231219,143500,450757650,19500,19500,19500,19500,0
20231219,143400,450757650,19500,19510,19510,19500,57
20231219,143300,449646130,19510,19510,19510,19510,13
20231219,143200,449392500,19510,19510,19510,19510,15
20231219,143100,449099850,19510,19500,19510,19500,60
20231219,143000,447929450,19500,19500,19500,19500,0
20231219,142900,447929450,19500,19500,19500,19500,0
20231219,142800,447929450,19500,19520,19520,19500,253
20231219,142700,442994880,19520,19560,19560,19520,2286
20231219,142600,398318470,19560,19560,19560,19560,0
20231219,142500,398318470,19560,19560,19560,19560,33
20231219,142400,397672990,19560,19560,19560,19560,0
20231219,142300,397672990,19560,19560,19560,19560,3
20231219,142200,397614310,19560,19560,19560,19560,0
20231219,142100,397614310,19560,19560,19560,19560,0
20231219,142000,397614310,19560,19560,19560,19560,3
20231219,141900,397555630,19560,19560,19560,19560,0
20231219,141800,397555630,19560,19560,19560,19560,0
20231219,141700,397555630,19560,19560,19560,19560,2
20231219,141600,397516510,19560,19560,19560,19560,0
20231219,141500,397516510,19560,19560,19560,19560,0
20231219,141400,397516510,19560,19560,19560,19560,3
20231219,141300,397457830,19580,19570,19580,19570,30
20231219,141200,396870520,19560,19560,19560,19560,0
20231219,141100,396870520,19560,19560,19560,19560,2
20231219,141000,396831400,19570,19570,19570,19570,0
20231219,140900,396831400,19570,19570,19570,19570,0
20231219,140800,396831400,19570,19570,19570,19570,1
20231219,140700,396811830,19560,19560,19560,19560,0
20231219,140600,396811830,19560,19560,19560,19560,0
20231219,140500,396811830,19560,19560,19560,19560,2
20231219,140400,396772710,19560,19560,19560,19560,1
20231219,140300,396753150,19560,19560,19560,19560,0
20231219,140200,396753150,19560,19560,19560,19560,7
20231219,140100,396616230,19560,19560,19560,19560,0
20231219,140000,396616230,19560,19560,19560,19560,0
20231219,135900,396616230,19560,19560,19560,19560,2
20231219,135800,396577110,19560,19560,19560,19560,0
20231219,135700,396577110,19560,19560,19560,19560,5
20231219,135600,396479310,19560,19560,19560,19560,0
20231219,135500,396479310,19560,19560,19560,19560,0
20231219,135400,396479310,19560,19560,19560,19560,2
20231219,135300,396440190,19580,19580,19580,19580,0
20231219,135200,396440190,19580,19580,19580,19580,0
20231219,135100,396440190,19580,19580,19580,19580,11
20231219,135000,396224810,19580,19580,19580,19580,0
20231219,134900,396224810,19580,19580,19580,19580,0
20231219,134800,396224810,19580,19560,19580,19560,139
20231219,134700,393503530,19560,19560,19560,19560,0
20231219,134600,393503530,19560,19560,19560,19560,0
20231219,134500,393503530,19560,19560,19560,19560,3
20231219,134400,393444850,19560,19560,19560,19560,0
20231219,134300,393444850,19560,19560,19560,19560,0
20231219,134200,393444850,19560,19560,19560,19560,3
20231219,134100,393386170,19580,19580,19580,19580,0
20231219,134000,393386170,19580,19570,19580,19570,71
20231219,133900,391996650,19570,19570,19570,19570,54
20231219,133800,390939870,19570,19570,19570,19570,50
20231219,133700,389961370,19570,19570,19570,19570,10
20231219,133600,389765670,19570,19570,19570,19570,3
20231219,133500,389706960,19570,19570,19570,19570,0
20231219,133400,389706960,19570,19570,19570,19570,0
20231219,133300,389706960,19570,19570,19570,19570,2
20231219,133200,389667820,19570,19570,19570,19570,0
20231219,133100,389667820,19570,19570,19570,19570,3
20231219,133000,389609110,19570,19570,19570,19570,0
20231219,132900,389609110,19570,19570,19570,19570,0
20231219,132800,389609110,19570,19570,19570,19570,2
20231219,132700,389569970,19580,19580,19580,19580,0
20231219,132600,389569970,19580,19580,19580,19580,5
20231219,132500,389472070,19580,19580,19580,19580,3
20231219,132400,389413330,19610,19610,19610,19610,0
20231219,132300,389413330,19610,19600,19610,19600,181
20231219,132200,385864100,19580,19580,19580,19580,2
20231219,132100,385824940,19580,19580,19580,19580,0
20231219,132000,385824940,19580,19580,19580,19580,0
20231219,131900,385824940,19580,19580,19580,19580,3
20231219,131800,385766200,19570,19570,19570,19570,0
20231219,131700,385766200,19570,19580,19580,19570,196
20231219,131600,381928910,19580,19610,19610,19580,3
20231219,131500,381870140,19610,19610,19610,19610,3
20231219,131400,381811310,19580,19580,19580,19580,0
20231219,131300,381811310,19580,19580,19580,19580,3
20231219,131200,381752570,19580,19580,19580,19580,0
20231219,131100,381752570,19580,19580,19580,19580,0
20231219,131000,381752570,19580,19580,19580,19580,2
20231219,130900,381713410,19580,19580,19580,19580,0
20231219,130800,381713410,19580,19580,19580,19580,0
20231219,130700,381713410,19580,19580,19580,19580,3
20231219,130600,381654670,19580,19580,19580,19580,0
20231219,130500,381654670,19580,19580,19580,19580,3
20231219,130400,381595930,19580,19580,19580,19580,50
20231219,130300,380616930,19580,19580,19580,19580,5
20231219,130200,380519030,19610,19580,19610,19580,30
20231219,130100,379931010,19590,19590,19590,19590,0
20231219,130000,379931010,19590,19590,19590,19590,6
20231219,125900,379813470,19580,19580,19580,19580,3
20231219,125800,379754730,19580,19580,19580,19580,0
20231219,125700,379754730,19580,19580,19580,19580,1
20231219,125600,379735150,19570,19570,19570,19570,28
20231219,125500,379187190,19570,19570,19570,19570,0
20231219,125400,379187190,19570,19570,19570,19570,0
20231219,125300,379187190,19570,19570,19570,19570,3
20231219,125200,379128480,19570,19570,19570,19570,0
20231219,125100,379128480,19570,19570,19570,19570,0
20231219,125000,379128480,19570,19570,19570,19570,2
20231219,124900,379089340,19590,19590,19590,19590,0
20231219,124800,379089340,19590,19590,19590,19590,0
20231219,124700,379089340,19590,19590,19590,19590,184
20231219,124600,375484780,19590,19590,19590,19590,16
20231219,124500,375171340,19570,19570,19570,19570,0
20231219,124400,375171340,19570,19570,19570,19570,2
20231219,124300,375132200,19570,19570,19570,19570,0
20231219,124200,375132200,19570,19570,19570,19570,0
20231219,124100,375132200,19570,19570,19570,19570,3
20231219,124000,375073490,19570,19570,19570,19570,0
20231219,123900,375073490,19570,19570,19570,19570,2
20231219,123800,375034350,19570,19570,19570,19570,0
20231219,123700,375034350,19570,19570,19570,19570,0
20231219,123600,375034350,19570,19570,19570,19570,3
20231219,123500,374975640,19570,19570,19570,19570,0
20231219,123400,374975640,19570,19570,19570,19570,0
20231219,123300,374975640,19570,19570,19570,19570,3
20231219,123200,374916930,19570,19570,19570,19570,0
20231219,123100,374916930,19570,19570,19570,19570,0
20231219,123000,374916930,19570,19570,19570,19570,2
20231219,122900,374877790,19570,19570,19570,19570,0
20231219,122800,374877790,19570,19570,19570,19570,0
20231219,122700,374877790,19570,19570,19570,19570,3
20231219,122600,374819080,19570,19590,19590,19570,107
20231219,122500,372723150,19590,19590,19590,19590,0
20231219,122400,372723150,19590,19590,19590,19590,2
20231219,122300,372683970,19600,19600,19600,19600,104
20231219,122200,370645570,19600,19600,19600,19600,0
20231219,122100,370645570,19600,19600,19600,19600,3
20231219,122000,370586770,19600,19600,19600,19600,0
20231219,121900,370586770,19600,19600,19600,19600,4
20231219,121800,370508370,19610,19610,19610,19610,14
20231219,121700,370233830,19620,19620,19620,19620,0
20231219,121600,370233830,19620,19620,19620,19620,0
20231219,121500,370233830,19620,19620,19620,19620,89
20231219,121400,368487650,19620,19620,19620,19620,0
20231219,121300,368487650,19620,19620,19620,19620,2
20231219,121200,368448410,19620,19620,19620,19620,0
20231219,121100,368448410,19620,19620,19620,19620,0
20231219,121000,368448410,19620,19620,19620,19620,3
20231219,120900,368389550,19610,19610,19610,19610,1
20231219,120800,368369940,19620,19620,19620,19620,0
20231219,120700,368369940,19620,19620,19620,19620,2
20231219,120600,368330700,19620,19620,19620,19620,7
20231219,120500,368193360,19630,19630,19630,19630,0
20231219,120400,368193360,19630,19630,19630,19630,1
20231219,120300,368173730,19640,19640,19640,19640,1
20231219,120200,368154090,19650,19650,19670,19650,19
20231219,120100,367780560,19630,19640,19640,19630,3
20231219,120000,367721660,19650,19650,19650,19650,0
20231219,115900,367721660,19650,19650,19650,19650,5
20231219,115800,367623410,19610,19620,19620,19610,7
20231219,115700,367486100,19620,19620,19620,19620,3
20231219,115600,367427240,19630,19630,19630,19630,14
20231219,115500,367152420,19630,19630,19630,19630,3
20231219,115400,367093530,19640,19650,19650,19640,369
20231219,115300,359842690,19650,19650,19650,19650,0
20231219,115200,359842690,19650,19650,19650,19650,2
20231219,115100,359803390,19650,19650,19650,19650,0
20231219,115000,359803390,19650,19650,19650,19650,0
20231219,114900,359803390,19650,19650,19650,19650,3
20231219,114800,359744440,19650,19650,19650,19650,80
20231219,114700,358172440,19650,19650,19650,19650,2
20231219,114600,358133140,19650,19650,19650,19650,53
20231219,114500,357091690,19650,19650,19650,19650,0
20231219,114400,357091690,19650,19650,19650,19650,4
20231219,114300,357013090,19650,19670,19670,19650,742
20231219,114200,342428130,19670,19670,19670,19670,0
20231219,114100,342428130,19670,19670,19670,19670,2
20231219,114000,342388790,19670,19670,19670,19670,0
20231219,113900,342388790,19670,19670,19670,19670,0
20231219,113800,342388790,19670,19670,19670,19670,3
20231219,113700,342329780,19670,19670,19670,19670,0
20231219,113600,342329780,19670,19670,19670,19670,0
20231219,113500,342329780,19670,19670,19670,19670,72
20231219,113400,340913540,19670,19670,19670,19670,0
20231219,113300,340913540,19670,19670,19670,19670,0
20231219,113200,340913540,19670,19670,19670,19670,3
20231219,113100,340854530,19670,19670,19670,19670,0
20231219,113000,340854530,19670,19670,19670,19670,0
20231219,112900,340854530,19670,19670,19670,19670,2
20231219,112800,340815190,19670,19670,19670,19670,0
20231219,112700,340815190,19670,19670,19670,19670,0
20231219,112600,340815190,19670,19670,19670,19670,3
20231219,112500,340756180,19660,19660,19660,19660,0
20231219,112400,340756180,19660,19660,19660,19660,1
20231219,112300,340736520,19660,19660,19660,19660,2
20231219,112200,340697200,19710,19710,19710,19710,0
20231219,112100,340697200,19710,19660,19710,19660,10
20231219,112000,340500500,19710,19710,19710,19710,5
20231219,111900,340401950,19660,19660,19660,19660,50
20231219,111800,339418950,19660,19660,19660,19660,4
20231219,111700,339340310,19660,19660,19660,19660,0
20231219,111600,339340310,19660,19660,19660,19660,10
20231219,111500,339143710,19720,19730,19730,19670,8
20231219,111400,338986010,19730,19730,19730,19730,0
20231219,111300,338986010,19730,19680,19730,19680,90
20231219,111200,337213860,19660,19660,19660,19660,3
20231219,111100,337154880,19680,19680,19680,19680,1
20231219,111000,337135200,19680,19680,19680,19680,0
20231219,110900,337135200,19680,19680,19680,19660,207
20231219,110800,333061480,19680,19680,19680,19680,150
20231219,110700,330109480,19680,19680,19680,19680,0
20231219,110600,330109480,19680,19680,19680,19680,3
20231219,110500,330050440,19690,19690,19690,19690,0
20231219,110400,330050440,19690,19690,19690,19690,296
20231219,110300,324222200,19690,19690,19690,19690,86
20231219,110200,322528860,19700,19700,19700,19700,26
20231219,110100,322016660,19700,19700,19700,19700,51
20231219,110000,321011960,19700,19710,19730,19700,57
20231219,105900,319888500,19710,19710,19710,19710,0
20231219,105800,319888500,19710,19710,19710,19710,0
20231219,105700,319888500,19710,19710,19710,19710,197
20231219,105600,316005630,19710,19700,19710,19700,21
20231219,105500,315591920,19700,19700,19700,19700,4
20231219,105400,315513120,19700,19700,19700,19700,20
20231219,105300,315119120,19700,19700,19700,19700,0
20231219,105200,315119120,19700,19700,19700,19700,2
20231219,105100,315079720,19710,19710,19710,19710,2
20231219,105000,315040300,19710,19710,19710,19710,95
20231219,104900,313167850,19710,19710,19710,19710,3
20231219,104800,313108720,19720,19720,19720,19720,15
20231219,104700,312812920,19710,19710,19710,19710,90
20231219,104600,311039020,19660,19700,19700,19660,13
20231219,104500,310783000,19760,19760,19760,19760,2
20231219,104400,310743480,19680,19650,19680,19650,662
20231219,104300,297724980,19700,19750,19750,19700,993
20231219,104200,278162630,19750,19760,19760,19750,303
20231219,104100,272178350,19770,19770,19770,19770,5
20231219,104000,272079500,19770,19830,19830,19770,168
20231219,103900,268756440,19830,19830,19830,19830,0
20231219,103800,268756440,19830,19830,19830,19830,360
20231219,103700,261617640,19780,19780,19780,19780,2
20231219,103600,261578080,19820,19790,19820,19790,386
20231219,103500,253928350,19770,19770,19770,19770,57
20231219,103400,252801460,19770,19770,19770,19770,103
20231219,103300,250765150,19770,19770,19770,19770,110
20231219,103200,248590450,19770,19770,19770,19770,0
20231219,103100,248590450,19770,19790,19810,19770,72
20231219,103000,247165080,19830,19830,19830,19830,0
20231219,102900,247165080,19830,19770,19830,19770,203
20231219,102800,243139770,19830,19780,19830,19770,392
20231219,102700,235388850,19770,19790,19820,19770,1001
20231219,102600,215558690,19790,19790,19800,19780,161
20231219,102500,212372500,19780,19770,19780,19770,19
20231219,102400,211996770,19770,19750,19790,19750,1306
20231219,102300,186167220,19750,19730,19750,19730,696
20231219,102200,172428340,19700,19700,19700,19700,10
20231219,102100,172231340,19740,19740,19740,19740,0
20231219,102000,172231340,19740,19740,19740,19740,0
20231219,101900,172231340,19740,19740,19740,19740,1
20231219,101800,172211600,19740,19720,19740,19720,286
20231219,101700,166566460,19720,19720,19720,19720,0
20231219,101600,166566460,19720,19700,19720,19700,146
20231219,101500,163688060,19700,19670,19710,19670,707
20231219,101400,149771370,19710,19710,19710,19710,0
20231219,101300,149771370,19710,19710,19710,19710,1102
20231219,101200,128050950,19710,19760,19770,19710,271
20231219,101100,122708220,19770,19730,19770,19720,405
20231219,101000,114720270,19770,19770,19770,19770,0
20231219,100900,114720270,19770,19740,19780,19710,268
20231219,100800,109428740,19800,19790,19800,19790,172
20231219,100700,106023310,19730,19680,19730,19680,1413
20231219,100600,78163780,19680,19680,19680,19680,116
20231219,100500,75880900,19690,19690,19690,19690,1
20231219,100400,75861210,19660,19620,19660,19620,475
20231219,100300,66537240,19570,19540,19570,19540,241
20231219,100200,61821320,19540,19540,19540,19540,0
20231219,100100,61821320,19540,19540,19540,19540,0
20231219,100000,61821320,19540,19510,19540,19510,3
20231219,095900,61762730,19510,19510,19510,19510,0
20231219,095800,61762730,19510,19510,19510,19510,0
20231219,095700,61762730,19510,19510,19510,19510,0
20231219,095600,61762730,19510,19540,19540,19510,50
20231219,095500,60786660,19570,19510,19570,19510,21
20231219,095400,60375930,19510,19500,19510,19500,164
20231219,095300,57176460,19500,19500,19500,19500,1
20231219,095200,57156960,19500,19500,19500,19500,1
20231219,095100,57137460,19500,19500,19500,19500,5
20231219,095000,57039960,19500,19500,19500,19500,1
20231219,094900,57020460,19450,19450,19450,19450,0
20231219,094800,57020460,19450,19450,19450,19450,0
20231219,094700,57020460,19450,19450,19450,19450,0
20231219,094600,57020460,19450,19450,19450,19450,0
20231219,094500,57020460,19450,19450,19450,19450,5
20231219,094400,56923210,19450,19450,19450,19450,0
20231219,094300,56923210,19450,19450,19450,19450,0
20231219,094200,56923210,19450,19450,19450,19450,0
20231219,094100,56923210,19450,19450,19450,19450,0
20231219,094000,56923210,19450,19450,19450,19450,0
20231219,093900,56923210,19450,19450,19450,19450,2
20231219,093800,56884310,19450,19450,19450,19450,1
20231219,093700,56864860,19440,19440,19440,19440,0
20231219,093600,56864860,19440,19440,19440,19440,0
20231219,093500,56864860,19440,19430,19440,19430,42
20231219,093400,56048620,19420,19420,19420,19420,0
20231219,093300,56048620,19420,19420,19420,19420,0
20231219,093200,56048620,19420,19420,19420,19420,23
20231219,093100,55601960,19400,19400,19400,19400,0
20231219,093000,55601960,19400,19410,19410,19400,138
20231219,092900,52924520,19410,19410,19410,19410,0
20231219,092800,52924520,19410,19410,19410,19410,23
20231219,092700,52478090,19400,19400,19400,19400,0
20231219,092600,52478090,19400,19410,19410,19400,249
20231219,092500,47645180,19410,19410,19410,19410,20
20231219,092400,47256980,19410,19410,19410,19410,0
20231219,092300,47256980,19410,19410,19410,19410,286
20231219,092200,41705720,19420,19420,19420,19420,1
20231219,092100,41686300,19420,19420,19420,19420,99
20231219,092000,39763720,19420,19420,19420,19420,6
20231219,091900,39647200,19430,19430,19430,19430,0
20231219,091800,39647200,19430,19430,19430,19430,0
20231219,091700,39647200,19430,19430,19430,19430,27
20231219,091600,39122590,19430,19430,19430,19430,0
20231219,091500,39122590,19430,19430,19430,19430,94
20231219,091400,37296170,19430,19460,19460,19430,264
20231219,091300,32160900,19490,19490,19490,19490,0
20231219,091200,32160900,19490,19500,19500,19490,209
20231219,091100,28085410,19520,19540,19540,19520,12
20231219,091000,27850970,19560,19560,19560,19560,0
20231219,090900,27850970,19560,19560,19560,19560,0
20231219,090800,27850970,19560,19650,19650,19560,576
20231219,090700,16563450,19620,19620,19620,19620,0
20231219,090600,16563450,19620,19620,19620,19620,0
20231219,090500,16563450,19620,19620,19620,19620,0
20231219,090400,16563450,19620,19620,19620,19620,0
20231219,090300,16563450,19620,19620,19620,19620,0
20231219,090200,16563450,19620,19620,19620,19620,0
20231219,090100,16563450,19620,19630,19630,19620,448
20231219,090000,7773680,19620,19820,19820,19620,394