KissMeData/002150/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,183600,359246530,7920,7920,7920,7920,1175
20231219,183500,359246530,7920,7920,7920,7920,0
20231219,183400,359246530,7920,7920,7920,7920,0
20231219,183300,359246530,7920,7920,7920,7920,0
20231219,183200,359246530,7920,7920,7920,7920,0
20231219,183100,359246530,7920,7920,7920,7920,0
20231219,183000,359246530,7920,7920,7920,7920,0
20231219,182900,359246530,7920,7920,7920,7920,0
20231219,182800,359246530,7920,7920,7920,7920,0
20231219,182700,359246530,7920,7920,7920,7920,0
20231219,182600,359246530,7920,7920,7920,7920,0
20231219,182500,359246530,7920,7920,7920,7920,0
20231219,182400,359246530,7920,7920,7920,7920,0
20231219,182300,359246530,7920,7920,7920,7920,0
20231219,182200,359246530,7920,7920,7920,7920,0
20231219,182100,359246530,7920,7920,7920,7920,0
20231219,182000,359246530,7920,7920,7920,7920,0
20231219,181900,359246530,7920,7920,7920,7920,0
20231219,181800,359246530,7920,7920,7920,7920,0
20231219,181700,359246530,7920,7920,7920,7920,0
20231219,181600,359246530,7920,7920,7920,7920,0
20231219,181500,359246530,7920,7920,7920,7920,0
20231219,181400,359246530,7920,7920,7920,7920,0
20231219,181300,359246530,7920,7920,7920,7920,0
20231219,181200,359246530,7920,7920,7920,7920,0
20231219,181100,359246530,7920,7920,7920,7920,0
20231219,181000,359246530,7920,7920,7920,7920,0
20231219,180900,359246530,7920,7920,7920,7920,0
20231219,180800,359246530,7920,7920,7920,7920,0
20231219,180700,359246530,7920,7920,7920,7920,0
20231219,180600,359246530,7920,7920,7920,7920,1175
20231219,180500,359246530,7920,7920,7920,7920,0
20231219,180400,359246530,7920,7920,7920,7920,0
20231219,180300,359246530,7920,7920,7920,7920,0
20231219,180200,359246530,7920,7920,7920,7920,0
20231219,180100,359246530,7920,7920,7920,7920,0
20231219,180000,359246530,7920,7920,7920,7920,0
20231219,175900,359246530,7920,7920,7920,7920,0
20231219,175800,359246530,7920,7920,7920,7920,0
20231219,175700,359246530,7920,7920,7920,7920,0
20231219,175600,359246530,7920,7920,7920,7920,0
20231219,175500,359246530,7920,7920,7920,7920,0
20231219,175400,359246530,7920,7920,7920,7920,0
20231219,175300,359246530,7920,7920,7920,7920,0
20231219,175200,359246530,7920,7920,7920,7920,0
20231219,175100,359246530,7920,7920,7920,7920,0
20231219,175000,359246530,7920,7920,7920,7920,0
20231219,174900,359246530,7920,7920,7920,7920,0
20231219,174800,359246530,7920,7920,7920,7920,0
20231219,174700,359246530,7920,7920,7920,7920,0
20231219,174600,359246530,7920,7920,7920,7920,0
20231219,174500,359246530,7920,7920,7920,7920,0
20231219,174400,359246530,7920,7920,7920,7920,0
20231219,174300,359246530,7920,7920,7920,7920,0
20231219,174200,359246530,7920,7920,7920,7920,0
20231219,174100,359246530,7920,7920,7920,7920,0
20231219,174000,359246530,7920,7920,7920,7920,0
20231219,173900,359246530,7920,7920,7920,7920,0
20231219,173800,359246530,7920,7920,7920,7920,0
20231219,173700,359246530,7920,7920,7920,7920,0
20231219,173600,359246530,7920,7920,7920,7920,1175
20231219,173500,359246530,7920,7920,7920,7920,0
20231219,173400,359246530,7920,7920,7920,7920,0
20231219,173300,359246530,7920,7920,7920,7920,0
20231219,173200,359246530,7920,7920,7920,7920,0
20231219,173100,359246530,7920,7920,7920,7920,0
20231219,173000,359246530,7920,7920,7920,7920,0
20231219,172900,359246530,7920,7920,7920,7920,0
20231219,172800,359246530,7920,7920,7920,7920,0
20231219,172700,359246530,7920,7920,7920,7920,0
20231219,172600,359246530,7920,7920,7920,7920,0
20231219,172500,359246530,7920,7920,7920,7920,0
20231219,172400,359246530,7920,7920,7920,7920,0
20231219,172300,359246530,7920,7920,7920,7920,0
20231219,172200,359246530,7920,7920,7920,7920,0
20231219,172100,359246530,7920,7920,7920,7920,0
20231219,172000,359246530,7920,7920,7920,7920,0
20231219,171900,359246530,7920,7920,7920,7920,0
20231219,171800,359246530,7920,7920,7920,7920,0
20231219,171700,359246530,7920,7920,7920,7920,0
20231219,171600,359246530,7920,7920,7920,7920,0
20231219,171500,359246530,7920,7920,7920,7920,0
20231219,171400,359246530,7920,7920,7920,7920,0
20231219,171300,359246530,7920,7920,7920,7920,0
20231219,171200,359246530,7920,7920,7920,7920,0
20231219,171100,359246530,7920,7920,7920,7920,0
20231219,171000,359246530,7920,7920,7920,7920,0
20231219,170900,359246530,7920,7920,7920,7920,0
20231219,170800,359246530,7920,7920,7920,7920,0
20231219,170700,359246530,7920,7920,7920,7920,0
20231219,170600,359246530,7920,7920,7920,7920,1175
20231219,170500,359246530,7920,7920,7920,7920,0
20231219,170400,359246530,7920,7920,7920,7920,0
20231219,170300,359246530,7920,7920,7920,7920,0
20231219,170200,359246530,7920,7920,7920,7920,0
20231219,170100,359246530,7920,7920,7920,7920,0
20231219,170000,359246530,7920,7920,7920,7920,0
20231219,165900,359246530,7920,7920,7920,7920,0
20231219,165800,359246530,7920,7920,7920,7920,0
20231219,165700,359246530,7920,7920,7920,7920,0
20231219,165600,359246530,7920,7920,7920,7920,0
20231219,165500,359246530,7920,7920,7920,7920,0
20231219,165400,359246530,7920,7920,7920,7920,0
20231219,165300,359246530,7920,7920,7920,7920,0
20231219,165200,359246530,7920,7920,7920,7920,0
20231219,165100,359246530,7920,7920,7920,7920,0
20231219,165000,359246530,7920,7920,7920,7920,0
20231219,164900,359246530,7920,7920,7920,7920,0
20231219,164800,359246530,7920,7920,7920,7920,0
20231219,164700,359246530,7920,7920,7920,7920,0
20231219,164600,359246530,7920,7920,7920,7920,0
20231219,164500,359246530,7920,7920,7920,7920,0
20231219,164400,359246530,7920,7920,7920,7920,0
20231219,164300,359246530,7920,7920,7920,7920,0
20231219,164200,359246530,7920,7920,7920,7920,0
20231219,164100,359246530,7920,7920,7920,7920,0
20231219,164000,359246530,7920,7920,7920,7920,0
20231219,163900,359246530,7920,7920,7920,7920,0
20231219,163800,359246530,7920,7920,7920,7920,0
20231219,163700,359246530,7920,7920,7920,7920,0
20231219,163600,359246530,7920,7920,7920,7920,1175
20231219,163500,359246530,7920,7920,7920,7920,0
20231219,163400,359246530,7920,7920,7920,7920,0
20231219,163300,359246530,7920,7920,7920,7920,0
20231219,163200,359246530,7920,7920,7920,7920,0
20231219,163100,359246530,7920,7920,7920,7920,0
20231219,163000,359246530,7920,7920,7920,7920,0
20231219,162900,359246530,7920,7920,7920,7920,0
20231219,162800,359246530,7920,7920,7920,7920,0
20231219,162700,359246530,7920,7920,7920,7920,0
20231219,162600,359246530,7920,7920,7920,7920,0
20231219,162500,359246530,7920,7920,7920,7920,0
20231219,162400,359246530,7920,7920,7920,7920,0
20231219,162300,359246530,7920,7920,7920,7920,0
20231219,162200,359246530,7920,7920,7920,7920,0
20231219,162100,359246530,7920,7920,7920,7920,0
20231219,162000,359246530,7920,7920,7920,7920,0
20231219,161900,359246530,7920,7920,7920,7920,0
20231219,161800,359246530,7920,7920,7920,7920,0
20231219,161700,359246530,7920,7920,7920,7920,0
20231219,161600,359246530,7920,7920,7920,7920,0
20231219,161500,359246530,7920,7920,7920,7920,0
20231219,161400,359246530,7920,7920,7920,7920,0
20231219,161300,359246530,7920,7920,7920,7920,0
20231219,161200,359246530,7920,7920,7920,7920,0
20231219,161100,359246530,7920,7920,7920,7920,0
20231219,161000,359246530,7920,7920,7920,7920,0
20231219,160900,359246530,7920,7920,7920,7920,0
20231219,160800,359246530,7920,7920,7920,7920,0
20231219,160700,359246530,7920,7920,7920,7920,0
20231219,160600,359246530,7920,7920,7920,7920,1175
20231219,160500,359246530,7920,7920,7920,7920,0
20231219,160400,359246530,7920,7920,7920,7920,0
20231219,160300,359246530,7920,7920,7920,7920,0
20231219,160200,359246530,7920,7920,7920,7920,0
20231219,160100,359246530,7920,7920,7920,7920,0
20231219,160000,359246530,7920,7920,7920,7920,0
20231219,155900,359246530,7920,7920,7920,7920,0
20231219,155800,359246530,7920,7920,7920,7920,0
20231219,155700,359246530,7920,7920,7920,7920,0
20231219,155600,359246530,7920,7920,7920,7920,0
20231219,155500,359246530,7920,7920,7920,7920,0
20231219,155400,359246530,7920,7920,7920,7920,0
20231219,155300,359246530,7920,7920,7920,7920,0
20231219,155200,359246530,7920,7920,7920,7920,0
20231219,155100,359246530,7920,7920,7920,7920,0
20231219,155000,359246530,7920,7920,7920,7920,0
20231219,154900,359246530,7920,7920,7920,7920,0
20231219,154800,359246530,7920,7920,7920,7920,0
20231219,154700,359246530,7920,7920,7920,7920,0
20231219,154600,359246530,7920,7920,7920,7920,0
20231219,154500,359246530,7920,7920,7920,7920,0
20231219,154400,359246530,7920,7920,7920,7920,0
20231219,154300,359246530,7920,7920,7920,7920,0
20231219,154200,359246530,7920,7920,7920,7920,0
20231219,154100,359246530,7920,7920,7920,7920,0
20231219,154000,359246530,7920,7920,7920,7920,0
20231219,153900,359246530,7920,7920,7920,7920,0
20231219,153800,359246530,7920,7920,7920,7920,0
20231219,153700,359246530,7920,7920,7920,7920,0
20231219,153600,359246530,7920,7920,7920,7920,1175
20231219,153500,359246530,7920,7920,7920,7920,0
20231219,153400,359246530,7920,7920,7920,7920,0
20231219,153300,359246530,7920,7920,7920,7920,0
20231219,153200,359246530,7920,7920,7920,7920,0
20231219,153100,359246530,7920,7920,7920,7920,0
20231219,153000,359246530,7920,7920,7920,7920,1175
20231219,152900,349940530,7910,7910,7910,7910,0
20231219,152800,349940530,7910,7910,7910,7910,0
20231219,152700,349940530,7910,7910,7910,7910,0
20231219,152600,349940530,7910,7910,7910,7910,0
20231219,152500,349940530,7910,7910,7910,7910,0
20231219,152400,349940530,7910,7910,7910,7910,0
20231219,152300,349940530,7910,7910,7910,7910,0
20231219,152200,349940530,7910,7910,7910,7910,0
20231219,152100,349940530,7910,7910,7910,7910,0
20231219,152000,349940530,7910,7910,7910,7910,0
20231219,151900,349940530,7910,7910,7910,7910,12
20231219,151800,349845610,7910,7910,7910,7910,66
20231219,151700,349323550,7900,7900,7910,7900,317
20231219,151600,346819150,7910,7910,7910,7910,27
20231219,151500,346605580,7900,7920,7920,7900,16
20231219,151400,346479000,7920,7920,7920,7920,7
20231219,151300,346423560,7920,7920,7920,7920,136
20231219,151200,345346440,7920,7910,7920,7910,83
20231219,151100,344689150,7920,7910,7920,7910,1322
20231219,151000,334229370,7910,7910,7910,7910,7
20231219,150900,334174000,7910,7900,7910,7900,249
20231219,150800,332204480,7900,7900,7910,7900,288
20231219,150700,329929270,7900,7900,7900,7900,7
20231219,150600,329873970,7900,7900,7900,7900,7
20231219,150500,329818670,7900,7910,7910,7900,14
20231219,150400,329708000,7900,7900,7900,7900,7
20231219,150300,329652700,7900,7900,7900,7900,6
20231219,150200,329605300,7900,7900,7900,7900,7
20231219,150100,329550000,7900,7900,7900,7900,7
20231219,150000,329494700,7900,7900,7900,7900,7
20231219,145900,329439400,7900,7910,7910,7900,23
20231219,145800,329257540,7900,7890,7900,7890,513
20231219,145700,325204910,7890,7900,7900,7890,8
20231219,145600,325141780,7890,7890,7890,7890,7
20231219,145500,325086550,7890,7890,7890,7890,8
20231219,145400,325023430,7890,7890,7890,7890,82
20231219,145300,324376450,7900,7890,7900,7890,17
20231219,145200,324242220,7900,7890,7900,7890,8
20231219,145100,324179090,7890,7890,7890,7890,7
20231219,145000,324123860,7890,7890,7890,7890,27
20231219,144900,323910830,7890,7890,7890,7890,207
20231219,144800,322277600,7890,7890,7890,7890,284
20231219,144700,320036840,7900,7890,7900,7890,508
20231219,144600,316028710,7890,7890,7890,7890,7
20231219,144500,315973480,7890,7890,7890,7890,17
20231219,144400,315839350,7890,7890,7890,7890,7
20231219,144300,315784120,7890,7890,7890,7890,7
20231219,144200,315728890,7890,7890,7890,7890,7
20231219,144100,315673660,7890,7890,7890,7890,7
20231219,144000,315618430,7890,7890,7890,7890,27
20231219,143900,315405400,7890,7900,7900,7890,26
20231219,143800,315200140,7900,7900,7900,7900,6
20231219,143700,315152740,7900,7900,7900,7900,707
20231219,143600,309567440,7900,7900,7900,7900,869
20231219,143500,302702340,7900,7900,7900,7900,7
20231219,143400,302647040,7900,7900,7900,7900,7
20231219,143300,302591740,7900,7900,7900,7900,7
20231219,143200,302536440,7900,7900,7900,7900,217
20231219,143100,300822140,7900,7900,7900,7900,53
20231219,143000,300403440,7900,7900,7900,7900,7
20231219,142900,300348140,7900,7900,7900,7900,7
20231219,142800,300292840,7900,7900,7900,7900,27
20231219,142700,300079540,7900,7900,7900,7900,7
20231219,142600,300024240,7900,7900,7900,7900,7
20231219,142500,299968940,7900,7900,7900,7900,7
20231219,142400,299913640,7900,7900,7900,7900,7
20231219,142300,299858340,7900,7900,7900,7900,7
20231219,142200,299803040,7900,7900,7900,7900,8
20231219,142100,299739840,7900,7900,7900,7900,14
20231219,142000,299629240,7900,7900,7900,7900,7
20231219,141900,299573940,7900,7900,7900,7900,228
20231219,141800,297772740,7900,7910,7910,7900,11
20231219,141700,297685800,7910,7910,7910,7910,7
20231219,141600,297630430,7910,7910,7910,7910,11
20231219,141500,297543420,7910,7910,7910,7910,19
20231219,141400,297393130,7910,7910,7910,7910,7
20231219,141300,297337760,7910,7910,7910,7910,19
20231219,141200,297187470,7910,7910,7910,7910,438
20231219,141100,293722890,7910,7910,7910,7900,1254
20231219,141000,283813780,7910,7900,7910,7900,259
20231219,140900,281765160,7900,7900,7900,7900,8
20231219,140800,281701960,7900,7900,7900,7900,7
20231219,140700,281646660,7900,7900,7900,7900,7
20231219,140600,281591360,7900,7900,7900,7900,7
20231219,140500,281536060,7900,7900,7900,7900,7
20231219,140400,281480760,7900,7900,7900,7900,14
20231219,140300,281370160,7890,7890,7890,7890,7
20231219,140200,281314930,7890,7890,7890,7890,14
20231219,140100,281204470,7890,7890,7890,7890,7
20231219,140000,281149240,7890,7890,7890,7890,7
20231219,135900,281094010,7890,7890,7890,7890,7
20231219,135800,281038780,7890,7890,7890,7890,14
20231219,135700,280928320,7890,7890,7890,7890,7
20231219,135600,280873090,7890,7890,7890,7890,7
20231219,135500,280817860,7890,7900,7900,7890,3
20231219,135400,280794170,7910,7910,7910,7890,11
20231219,135300,280707300,7890,7910,7910,7890,8
20231219,135200,280644160,7890,7900,7900,7890,9
20231219,135100,280573130,7900,7900,7900,7900,5
20231219,135000,280533630,7890,7900,7900,7890,10
20231219,134900,280454690,7900,7900,7900,7890,263
20231219,134800,278379570,7900,7900,7900,7890,13
20231219,134700,278276940,7900,7900,7900,7900,1
20231219,134600,278269040,7900,7900,7900,7900,6
20231219,134500,278221640,7900,7900,7900,7900,41
20231219,134400,277897740,7890,7890,7890,7890,7
20231219,134300,277842510,7890,7890,7890,7890,314
20231219,134200,275365050,7890,7890,7890,7890,7
20231219,134100,275309820,7890,7890,7890,7890,7
20231219,134000,275254590,7890,7890,7890,7890,7
20231219,133900,275199360,7890,7890,7890,7890,7
20231219,133800,275144130,7890,7900,7900,7890,8
20231219,133700,275081000,7900,7900,7900,7900,83
20231219,133600,274425300,7910,7900,7910,7900,8
20231219,133500,274362090,7910,7900,7910,7900,8
20231219,133400,274298880,7900,7900,7900,7900,113
20231219,133300,273406180,7900,7900,7900,7900,105
20231219,133200,272576680,7900,7900,7900,7900,20
20231219,133100,272418680,7920,7920,7920,7920,0
20231219,133000,272418680,7920,7920,7920,7920,0
20231219,132900,272418680,7920,7920,7920,7920,0
20231219,132800,272418680,7920,7920,7920,7920,0
20231219,132700,272418680,7920,7920,7920,7920,0
20231219,132600,272418680,7920,7920,7920,7920,0
20231219,132500,272418680,7920,7910,7920,7910,1360
20231219,132400,261653310,7890,7900,7900,7890,100
20231219,132300,260863840,7910,7910,7910,7910,0
20231219,132200,260863840,7910,7910,7910,7910,0
20231219,132100,260863840,7910,7900,7910,7900,30
20231219,132000,260626620,7900,7900,7900,7900,0
20231219,131900,260626620,7900,7900,7900,7900,0
20231219,131800,260626620,7900,7900,7900,7900,0
20231219,131700,260626620,7900,7900,7900,7900,17
20231219,131600,260492320,7900,7900,7900,7900,21
20231219,131500,260326420,7890,7890,7890,7890,0
20231219,131400,260326420,7890,7890,7890,7890,0
20231219,131300,260326420,7890,7890,7890,7890,270
20231219,131200,258196120,7890,7890,7890,7890,0
20231219,131100,258196120,7890,7890,7890,7890,22
20231219,131000,258022540,7890,7890,7890,7890,112
20231219,130900,257138860,7900,7900,7900,7900,0
20231219,130800,257138860,7900,7900,7900,7900,0
20231219,130700,257138860,7900,7900,7900,7900,95
20231219,130600,256388360,7900,7900,7900,7900,200
20231219,130500,254808360,7900,7900,7900,7900,0
20231219,130400,254808360,7900,7900,7900,7900,0
20231219,130300,254808360,7900,7900,7900,7900,100
20231219,130200,254018360,7900,7900,7900,7900,20
20231219,130100,253860360,7910,7910,7910,7910,22
20231219,130000,253686340,7900,7900,7900,7900,0
20231219,125900,253686340,7900,7900,7900,7900,0
20231219,125800,253686340,7900,7900,7900,7900,0
20231219,125700,253686340,7900,7900,7900,7900,0
20231219,125600,253686340,7900,7900,7900,7900,0
20231219,125500,253686340,7900,7900,7900,7900,1
20231219,125400,253678440,7910,7910,7910,7910,0
20231219,125300,253678440,7910,7910,7910,7910,10
20231219,125200,253599340,7910,7910,7910,7910,1
20231219,125100,253591430,7910,7910,7910,7910,0
20231219,125000,253591430,7910,7910,7910,7910,0
20231219,124900,253591430,7910,7900,7910,7900,33
20231219,124800,253330720,7900,7900,7900,7900,2
20231219,124700,253314920,7900,7900,7900,7900,284
20231219,124600,251071320,7900,7900,7900,7900,100
20231219,124500,250281320,7900,7900,7900,7900,0
20231219,124400,250281320,7900,7900,7900,7900,0
20231219,124300,250281320,7900,7900,7900,7900,0
20231219,124200,250281320,7900,7900,7900,7900,0
20231219,124100,250281320,7900,7900,7900,7900,0
20231219,124000,250281320,7900,7900,7900,7900,0
20231219,123900,250281320,7900,7900,7900,7900,15
20231219,123800,250162820,7900,7900,7900,7900,0
20231219,123700,250162820,7900,7900,7900,7900,0
20231219,123600,250162820,7900,7900,7900,7900,0
20231219,123500,250162820,7900,7900,7900,7900,47
20231219,123400,249791520,7920,7920,7920,7920,0
20231219,123300,249791520,7920,7920,7920,7920,7
20231219,123200,249736080,7920,7920,7920,7920,0
20231219,123100,249736080,7920,7920,7920,7920,0
20231219,123000,249736080,7920,7920,7920,7920,0
20231219,122900,249736080,7920,7890,7920,7890,5
20231219,122800,249696600,7900,7900,7900,7900,0
20231219,122700,249696600,7900,7900,7900,7900,11
20231219,122600,249609700,7900,7900,7900,7900,208
20231219,122500,247966500,7890,7890,7890,7890,0
20231219,122400,247966500,7890,7890,7890,7890,408
20231219,122300,244747380,7890,7890,7890,7890,0
20231219,122200,244747380,7890,7890,7890,7890,130
20231219,122100,243721680,7890,7890,7890,7890,200
20231219,122000,242143680,7900,7900,7900,7900,130
20231219,121900,241116680,7900,7900,7900,7900,0
20231219,121800,241116680,7900,7900,7900,7900,2
20231219,121700,241100880,7900,7900,7900,7900,3
20231219,121600,241077180,7890,7890,7890,7890,0
20231219,121500,241077180,7890,7890,7890,7890,0
20231219,121400,241077180,7890,7900,7900,7890,477
20231219,121300,237309080,7900,7900,7900,7900,0
20231219,121200,237309080,7900,7900,7900,7900,0
20231219,121100,237309080,7900,7900,7900,7900,3
20231219,121000,237285380,7900,7900,7900,7900,0
20231219,120900,237285380,7900,7900,7900,7900,0
20231219,120800,237285380,7900,7900,7900,7900,0
20231219,120700,237285380,7900,7900,7900,7900,0
20231219,120600,237285380,7900,7900,7900,7900,0
20231219,120500,237285380,7900,7900,7900,7900,0
20231219,120400,237285380,7900,7900,7900,7900,0
20231219,120300,237285380,7900,7900,7900,7900,0
20231219,120200,237285380,7900,7900,7900,7900,0
20231219,120100,237285380,7900,7900,7900,7900,0
20231219,120000,237285380,7900,7900,7900,7900,0
20231219,115900,237285380,7900,7900,7900,7900,0
20231219,115800,237285380,7900,7900,7900,7900,0
20231219,115700,237285380,7900,7900,7900,7900,0
20231219,115600,237285380,7900,7900,7900,7900,0
20231219,115500,237285380,7900,7900,7900,7900,1
20231219,115400,237277480,7900,7900,7900,7900,0
20231219,115300,237277480,7900,7900,7900,7900,8
20231219,115200,237214280,7890,7930,7930,7890,14389
20231219,115100,123591380,7930,7930,7930,7930,6
20231219,115000,123543800,7930,7930,7930,7930,0
20231219,114900,123543800,7930,7910,7930,7910,3
20231219,114800,123520050,7900,7900,7900,7900,0
20231219,114700,123520050,7900,7900,7900,7900,0
20231219,114600,123520050,7900,7900,7900,7900,0
20231219,114500,123520050,7900,7900,7900,7900,0
20231219,114400,123520050,7900,7900,7900,7900,0
20231219,114300,123520050,7900,7920,7920,7900,2148
20231219,114200,106529700,7920,7920,7920,7920,0
20231219,114100,106529700,7920,7920,7920,7920,218
20231219,114000,104803140,7920,7920,7920,7920,0
20231219,113900,104803140,7920,7920,7920,7920,0
20231219,113800,104803140,7920,7920,7920,7920,0
20231219,113700,104803140,7920,7910,7920,7910,15
20231219,113600,104684400,7920,7920,7920,7920,0
20231219,113500,104684400,7920,7920,7920,7920,50
20231219,113400,104288400,7910,7920,7920,7910,352
20231219,113300,101504030,7910,7910,7910,7910,0
20231219,113200,101504030,7910,7910,7910,7910,0
20231219,113100,101504030,7910,7910,7910,7910,0
20231219,113000,101504030,7910,7910,7910,7910,20
20231219,112900,101345830,7910,7910,7910,7910,20
20231219,112800,101187630,7920,7920,7920,7920,0
20231219,112700,101187630,7920,7920,7920,7920,0
20231219,112600,101187630,7920,7920,7920,7920,0
20231219,112500,101187630,7920,7920,7920,7920,0
20231219,112400,101187630,7920,7920,7920,7920,0
20231219,112300,101187630,7920,7920,7920,7920,1
20231219,112200,101179710,7910,7910,7910,7910,0
20231219,112100,101179710,7910,7910,7910,7910,0
20231219,112000,101179710,7910,7910,7910,7910,66
20231219,111900,100657650,7920,7920,7920,7920,1
20231219,111800,100649730,7920,7920,7920,7920,0
20231219,111700,100649730,7920,7920,7920,7920,0
20231219,111600,100649730,7920,7920,7920,7920,1
20231219,111500,100641810,7910,7910,7910,7910,0
20231219,111400,100641810,7910,7910,7910,7910,0
20231219,111300,100641810,7910,7910,7910,7910,0
20231219,111200,100641810,7910,7910,7910,7910,0
20231219,111100,100641810,7910,7910,7910,7910,0
20231219,111000,100641810,7910,7910,7910,7910,0
20231219,110900,100641810,7910,7910,7910,7910,0
20231219,110800,100641810,7910,7910,7910,7910,0
20231219,110700,100641810,7910,7910,7910,7910,0
20231219,110600,100641810,7910,7910,7910,7910,76
20231219,110500,100040650,7900,7900,7900,7900,0
20231219,110400,100040650,7900,7900,7900,7900,0
20231219,110300,100040650,7900,7900,7900,7900,100
20231219,110200,99250650,7900,7900,7900,7900,0
20231219,110100,99250650,7900,7900,7900,7900,413
20231219,110000,95987950,7900,7910,7910,7900,805
20231219,105900,89623730,7920,7920,7920,7920,0
20231219,105800,89623730,7920,7920,7920,7920,0
20231219,105700,89623730,7920,7920,7920,7920,10
20231219,105600,89544530,7920,7920,7920,7920,0
20231219,105500,89544530,7920,7920,7920,7920,1
20231219,105400,89536610,7900,7900,7900,7900,0
20231219,105300,89536610,7900,7900,7900,7900,21
20231219,105200,89370710,7910,7910,7910,7910,1
20231219,105100,89362800,7900,7900,7900,7900,0
20231219,105000,89362800,7900,7900,7900,7900,0
20231219,104900,89362800,7900,7900,7900,7900,0
20231219,104800,89362800,7900,7910,7910,7900,200
20231219,104700,87781690,7900,7900,7900,7900,0
20231219,104600,87781690,7900,7900,7900,7900,0
20231219,104500,87781690,7900,7900,7900,7900,0
20231219,104400,87781690,7900,7900,7900,7900,44
20231219,104300,87434090,7910,7910,7910,7910,11
20231219,104200,87347080,7900,7900,7900,7900,15
20231219,104100,87228580,7900,7910,7910,7900,3
20231219,104000,87204860,7910,7910,7910,7910,0
20231219,103900,87204860,7910,7910,7910,7910,58
20231219,103800,86746080,7910,7910,7910,7910,0
20231219,103700,86746080,7910,7910,7910,7910,0
20231219,103600,86746080,7910,7910,7910,7910,0
20231219,103500,86746080,7910,7910,7910,7910,14
20231219,103400,86635340,7910,7910,7910,7910,2
20231219,103300,86619520,7910,7910,7910,7910,0
20231219,103200,86619520,7910,7910,7910,7910,0
20231219,103100,86619520,7910,7910,7910,7910,57
20231219,103000,86168650,7910,7910,7910,7910,253
20231219,102900,84167420,7910,7910,7910,7910,0
20231219,102800,84167420,7910,7910,7910,7910,1000
20231219,102700,76257420,7910,7910,7910,7910,20
20231219,102600,76099220,7920,7920,7920,7920,0
20231219,102500,76099220,7920,7920,7920,7920,10
20231219,102400,76020020,7920,7920,7920,7920,53
20231219,102300,75600260,7920,7920,7920,7920,0
20231219,102200,75600260,7920,7920,7920,7920,0
20231219,102100,75600260,7920,7920,7920,7920,0
20231219,102000,75600260,7920,7920,7920,7920,2
20231219,101900,75584420,7920,7920,7920,7920,5
20231219,101800,75544820,7920,7920,7920,7920,0
20231219,101700,75544820,7920,7920,7920,7920,0
20231219,101600,75544820,7920,7920,7920,7920,0
20231219,101500,75544820,7920,7920,7920,7920,0
20231219,101400,75544820,7920,7920,7920,7920,5
20231219,101300,75505220,7920,7920,7920,7920,7
20231219,101200,75449780,7920,7910,7920,7910,196
20231219,101100,73898420,7910,7910,7910,7910,306
20231219,101000,71477960,7910,7910,7910,7910,0
20231219,100900,71477960,7910,7900,7910,7900,25
20231219,100800,71280410,7910,7910,7910,7910,0
20231219,100700,71280410,7910,7910,7910,7910,333
20231219,100600,68646380,7910,7910,7910,7910,0
20231219,100500,68646380,7910,7910,7910,7910,0
20231219,100400,68646380,7910,7910,7910,7910,0
20231219,100300,68646380,7910,7910,7910,7910,0
20231219,100200,68646380,7910,7910,7910,7910,0
20231219,100100,68646380,7910,7910,7910,7910,224
20231219,100000,66874540,7920,7920,7920,7920,5
20231219,095900,66834940,7920,7920,7920,7920,1
20231219,095800,66827020,7920,7920,7920,7920,7
20231219,095700,66771580,7910,7910,7910,7910,20
20231219,095600,66613380,7910,7910,7910,7910,6
20231219,095500,66565920,7910,7910,7910,7910,0
20231219,095400,66565920,7910,7910,7910,7910,0
20231219,095300,66565920,7910,7910,7910,7910,0
20231219,095200,66565920,7910,7910,7910,7910,92
20231219,095100,65838200,7910,7910,7910,7910,10
20231219,095000,65759100,7910,7910,7910,7910,518
20231219,094900,61661720,7920,7920,7920,7920,1
20231219,094800,61653800,7920,7920,7920,7920,0
20231219,094700,61653800,7920,7920,7920,7920,5
20231219,094600,61614200,7910,7910,7910,7910,0
20231219,094500,61614200,7910,7920,7920,7910,30
20231219,094400,61376800,7920,7920,7920,7920,15
20231219,094300,61258000,7910,7910,7910,7910,1
20231219,094200,61250090,7910,7910,7910,7910,0
20231219,094100,61250090,7910,7910,7910,7910,0
20231219,094000,61250090,7910,7910,7910,7910,4
20231219,093900,61218450,7910,7910,7910,7910,5
20231219,093800,61178900,7910,7910,7910,7910,200
20231219,093700,59596900,7910,7910,7910,7910,56
20231219,093600,59153940,7900,7900,7900,7900,219
20231219,093500,57423840,7910,7900,7910,7900,69
20231219,093400,56878720,7900,7900,7900,7900,0
20231219,093300,56878720,7900,7900,7900,7900,0
20231219,093200,56878720,7900,7910,7910,7900,751
20231219,093100,50945810,7910,7910,7910,7900,132
20231219,093000,49902490,7910,7910,7910,7910,5
20231219,092900,49862940,7910,7920,7920,7910,1375
20231219,092800,38986000,7920,7920,7920,7920,85
20231219,092700,38312800,7920,7920,7920,7920,0
20231219,092600,38312800,7920,7920,7920,7920,289
20231219,092500,36023920,7930,7930,7930,7930,0
20231219,092400,36023920,7930,7920,7930,7920,262
20231219,092300,33948780,7920,7920,7920,7920,167
20231219,092200,32626140,7920,7920,7920,7920,3
20231219,092100,32602380,7920,7920,7920,7920,1
20231219,092000,32594460,7910,7910,7910,7910,0
20231219,091900,32594460,7910,7910,7910,7910,0
20231219,091800,32594460,7910,7910,7910,7910,0
20231219,091700,32594460,7910,7910,7910,7910,85
20231219,091600,31922110,7910,7910,7910,7910,915
20231219,091500,24684460,7910,7910,7910,7910,690
20231219,091400,19226560,7910,7910,7910,7910,10
20231219,091300,19147460,7930,7930,7930,7930,0
20231219,091200,19147460,7930,7930,7930,7930,1
20231219,091100,19139530,7910,7910,7910,7910,0
20231219,091000,19139530,7910,7920,7920,7910,341
20231219,090900,16438870,7930,7930,7930,7930,0
20231219,090800,16438870,7930,7930,7930,7930,40
20231219,090700,16121670,7930,7910,7930,7910,43
20231219,090600,15781280,7930,7910,7930,7910,22
20231219,090500,15607230,7930,7930,7930,7930,0
20231219,090400,15607230,7930,7930,7930,7930,0
20231219,090300,15607230,7930,7920,7930,7910,1279
20231219,090200,5482630,7920,7920,7920,7920,100
20231219,090100,4690630,7910,7910,7910,7910,150
20231219,090000,3504130,7910,7910,7910,7910,443