KissMeData/011760/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,185600,596984940,19090,19090,19090,19090,504
20231211,185500,596984940,19090,19090,19090,19090,0
20231211,185400,596984940,19090,19090,19090,19090,0
20231211,185300,596984940,19090,19090,19090,19090,0
20231211,185200,596984940,19090,19090,19090,19090,0
20231211,185100,596984940,19090,19090,19090,19090,0
20231211,185000,596984940,19090,19090,19090,19090,0
20231211,184900,596984940,19090,19090,19090,19090,0
20231211,184800,596984940,19090,19090,19090,19090,0
20231211,184700,596984940,19090,19090,19090,19090,0
20231211,184600,596984940,19090,19090,19090,19090,0
20231211,184500,596984940,19090,19090,19090,19090,0
20231211,184400,596984940,19090,19090,19090,19090,0
20231211,184300,596984940,19090,19090,19090,19090,0
20231211,184200,596984940,19090,19090,19090,19090,0
20231211,184100,596984940,19090,19090,19090,19090,0
20231211,184000,596984940,19090,19090,19090,19090,0
20231211,183900,596984940,19090,19090,19090,19090,0
20231211,183800,596984940,19090,19090,19090,19090,0
20231211,183700,596984940,19090,19090,19090,19090,0
20231211,183600,596984940,19090,19090,19090,19090,0
20231211,183500,596984940,19090,19090,19090,19090,0
20231211,183400,596984940,19090,19090,19090,19090,0
20231211,183300,596984940,19090,19090,19090,19090,0
20231211,183200,596984940,19090,19090,19090,19090,0
20231211,183100,596984940,19090,19090,19090,19090,0
20231211,183000,596984940,19090,19090,19090,19090,0
20231211,182900,596984940,19090,19090,19090,19090,0
20231211,182800,596984940,19090,19090,19090,19090,0
20231211,182700,596984940,19090,19090,19090,19090,0
20231211,182600,596984940,19090,19090,19090,19090,504
20231211,182500,596984940,19090,19090,19090,19090,0
20231211,182400,596984940,19090,19090,19090,19090,0
20231211,182300,596984940,19090,19090,19090,19090,0
20231211,182200,596984940,19090,19090,19090,19090,0
20231211,182100,596984940,19090,19090,19090,19090,0
20231211,182000,596984940,19090,19090,19090,19090,0
20231211,181900,596984940,19090,19090,19090,19090,0
20231211,181800,596984940,19090,19090,19090,19090,0
20231211,181700,596984940,19090,19090,19090,19090,0
20231211,181600,596984940,19090,19090,19090,19090,0
20231211,181500,596984940,19090,19090,19090,19090,0
20231211,181400,596984940,19090,19090,19090,19090,0
20231211,181300,596984940,19090,19090,19090,19090,0
20231211,181200,596984940,19090,19090,19090,19090,0
20231211,181100,596984940,19090,19090,19090,19090,0
20231211,181000,596984940,19090,19090,19090,19090,0
20231211,180900,596984940,19090,19090,19090,19090,0
20231211,180800,596984940,19090,19090,19090,19090,0
20231211,180700,596984940,19090,19090,19090,19090,0
20231211,180600,596984940,19090,19090,19090,19090,0
20231211,180500,596984940,19090,19090,19090,19090,0
20231211,180400,596984940,19090,19090,19090,19090,0
20231211,180300,596984940,19090,19090,19090,19090,0
20231211,180200,596984940,19090,19090,19090,19090,0
20231211,180100,596984940,19090,19090,19090,19090,0
20231211,180000,596984940,19090,19090,19090,19090,0
20231211,175900,596984940,19090,19090,19090,19090,0
20231211,175800,596984940,19090,19090,19090,19090,0
20231211,175700,596984940,19090,19090,19090,19090,0
20231211,175600,596984940,19090,19090,19090,19090,504
20231211,175500,596984940,19090,19090,19090,19090,0
20231211,175400,596984940,19090,19090,19090,19090,0
20231211,175300,596984940,19090,19090,19090,19090,0
20231211,175200,596984940,19090,19090,19090,19090,0
20231211,175100,596984940,19090,19090,19090,19090,0
20231211,175000,596984940,19090,19090,19090,19090,0
20231211,174900,596984940,19090,19090,19090,19090,0
20231211,174800,596984940,19090,19090,19090,19090,0
20231211,174700,596984940,19090,19090,19090,19090,0
20231211,174600,596984940,19090,19090,19090,19090,0
20231211,174500,596984940,19090,19090,19090,19090,0
20231211,174400,596984940,19090,19090,19090,19090,0
20231211,174300,596984940,19090,19090,19090,19090,0
20231211,174200,596984940,19090,19090,19090,19090,0
20231211,174100,596984940,19090,19090,19090,19090,0
20231211,174000,596984940,19090,19090,19090,19090,0
20231211,173900,596984940,19090,19090,19090,19090,0
20231211,173800,596984940,19090,19090,19090,19090,0
20231211,173700,596984940,19090,19090,19090,19090,0
20231211,173600,596984940,19090,19090,19090,19090,0
20231211,173500,596984940,19090,19090,19090,19090,0
20231211,173400,596984940,19090,19090,19090,19090,0
20231211,173300,596984940,19090,19090,19090,19090,0
20231211,173200,596984940,19090,19090,19090,19090,0
20231211,173100,596984940,19090,19090,19090,19090,0
20231211,173000,596984940,19090,19090,19090,19090,0
20231211,172900,596984940,19090,19090,19090,19090,0
20231211,172800,596984940,19090,19090,19090,19090,0
20231211,172700,596984940,19090,19090,19090,19090,0
20231211,172600,596984940,19090,19090,19090,19090,504
20231211,172500,596984940,19090,19090,19090,19090,0
20231211,172400,596984940,19090,19090,19090,19090,0
20231211,172300,596984940,19090,19090,19090,19090,0
20231211,172200,596984940,19090,19090,19090,19090,0
20231211,172100,596984940,19090,19090,19090,19090,0
20231211,172000,596984940,19090,19090,19090,19090,0
20231211,171900,596984940,19090,19090,19090,19090,0
20231211,171800,596984940,19090,19090,19090,19090,0
20231211,171700,596984940,19090,19090,19090,19090,0
20231211,171600,596984940,19090,19090,19090,19090,0
20231211,171500,596984940,19090,19090,19090,19090,0
20231211,171400,596984940,19090,19090,19090,19090,0
20231211,171300,596984940,19090,19090,19090,19090,0
20231211,171200,596984940,19090,19090,19090,19090,0
20231211,171100,596984940,19090,19090,19090,19090,0
20231211,171000,596984940,19090,19090,19090,19090,0
20231211,170900,596984940,19090,19090,19090,19090,0
20231211,170800,596984940,19090,19090,19090,19090,0
20231211,170700,596984940,19090,19090,19090,19090,0
20231211,170600,596984940,19090,19090,19090,19090,0
20231211,170500,596984940,19090,19090,19090,19090,0
20231211,170400,596984940,19090,19090,19090,19090,0
20231211,170300,596984940,19090,19090,19090,19090,0
20231211,170200,596984940,19090,19090,19090,19090,0
20231211,170100,596984940,19090,19090,19090,19090,0
20231211,170000,596984940,19090,19090,19090,19090,0
20231211,165900,596984940,19090,19090,19090,19090,0
20231211,165800,596984940,19090,19090,19090,19090,0
20231211,165700,596984940,19090,19090,19090,19090,0
20231211,165600,596984940,19090,19090,19090,19090,504
20231211,165500,596984940,19090,19090,19090,19090,0
20231211,165400,596984940,19090,19090,19090,19090,0
20231211,165300,596984940,19090,19090,19090,19090,0
20231211,165200,596984940,19090,19090,19090,19090,0
20231211,165100,596984940,19090,19090,19090,19090,0
20231211,165000,596984940,19090,19090,19090,19090,0
20231211,164900,596984940,19090,19090,19090,19090,0
20231211,164800,596984940,19090,19090,19090,19090,0
20231211,164700,596984940,19090,19090,19090,19090,0
20231211,164600,596984940,19090,19090,19090,19090,0
20231211,164500,596984940,19090,19090,19090,19090,0
20231211,164400,596984940,19090,19090,19090,19090,0
20231211,164300,596984940,19090,19090,19090,19090,0
20231211,164200,596984940,19090,19090,19090,19090,0
20231211,164100,596984940,19090,19090,19090,19090,0
20231211,164000,596984940,19090,19090,19090,19090,0
20231211,163900,596984940,19090,19090,19090,19090,0
20231211,163800,596984940,19090,19090,19090,19090,0
20231211,163700,596984940,19090,19090,19090,19090,0
20231211,163600,596984940,19090,19090,19090,19090,0
20231211,163500,596984940,19090,19090,19090,19090,0
20231211,163400,596984940,19090,19090,19090,19090,0
20231211,163300,596984940,19090,19090,19090,19090,0
20231211,163200,596984940,19090,19090,19090,19090,0
20231211,163100,596984940,19090,19090,19090,19090,0
20231211,163000,596984940,19090,19090,19090,19090,0
20231211,162900,596984940,19090,19090,19090,19090,0
20231211,162800,596984940,19090,19090,19090,19090,0
20231211,162700,596984940,19090,19090,19090,19090,0
20231211,162600,596984940,19090,19090,19090,19090,504
20231211,162500,596984940,19090,19090,19090,19090,0
20231211,162400,596984940,19090,19090,19090,19090,0
20231211,162300,596984940,19090,19090,19090,19090,0
20231211,162200,596984940,19090,19090,19090,19090,0
20231211,162100,596984940,19090,19090,19090,19090,0
20231211,162000,596984940,19090,19090,19090,19090,0
20231211,161900,596984940,19090,19090,19090,19090,0
20231211,161800,596984940,19090,19090,19090,19090,0
20231211,161700,596984940,19090,19090,19090,19090,0
20231211,161600,596984940,19090,19090,19090,19090,0
20231211,161500,596984940,19090,19090,19090,19090,0
20231211,161400,596984940,19090,19090,19090,19090,0
20231211,161300,596984940,19090,19090,19090,19090,0
20231211,161200,596984940,19090,19090,19090,19090,0
20231211,161100,596984940,19090,19090,19090,19090,0
20231211,161000,596984940,19090,19090,19090,19090,0
20231211,160900,596984940,19090,19090,19090,19090,0
20231211,160800,596984940,19090,19090,19090,19090,0
20231211,160700,596984940,19090,19090,19090,19090,0
20231211,160600,596984940,19090,19090,19090,19090,0
20231211,160500,596984940,19090,19090,19090,19090,0
20231211,160400,596984940,19090,19090,19090,19090,0
20231211,160300,596984940,19090,19090,19090,19090,0
20231211,160200,596984940,19090,19090,19090,19090,0
20231211,160100,596984940,19090,19090,19090,19090,0
20231211,160000,596984940,19090,19090,19090,19090,0
20231211,155900,596984940,19090,19090,19090,19090,0
20231211,155800,596984940,19090,19090,19090,19090,0
20231211,155700,596984940,19090,19090,19090,19090,0
20231211,155600,596984940,19090,19090,19090,19090,504
20231211,155500,596984940,19090,19090,19090,19090,0
20231211,155400,596984940,19090,19090,19090,19090,0
20231211,155300,596984940,19090,19090,19090,19090,0
20231211,155200,596984940,19090,19090,19090,19090,0
20231211,155100,596984940,19090,19090,19090,19090,0
20231211,155000,596984940,19090,19090,19090,19090,0
20231211,154900,596984940,19090,19090,19090,19090,0
20231211,154800,596984940,19090,19090,19090,19090,0
20231211,154700,596984940,19090,19090,19090,19090,0
20231211,154600,596984940,19090,19090,19090,19090,0
20231211,154500,596984940,19090,19090,19090,19090,0
20231211,154400,596984940,19090,19090,19090,19090,0
20231211,154300,596984940,19090,19090,19090,19090,0
20231211,154200,596984940,19090,19090,19090,19090,0
20231211,154100,596984940,19090,19090,19090,19090,0
20231211,154000,596984940,19090,19090,19090,19090,0
20231211,153900,596984940,19090,19090,19090,19090,0
20231211,153800,596984940,19090,19090,19090,19090,0
20231211,153700,596984940,19090,19090,19090,19090,0
20231211,153600,596984940,19090,19090,19090,19090,0
20231211,153500,596984940,19090,19090,19090,19090,0
20231211,153400,596984940,19090,19090,19090,19090,0
20231211,153300,596984940,19090,19090,19090,19090,0
20231211,153200,596984940,19090,19090,19090,19090,0
20231211,153100,596984940,19090,19090,19090,19090,0
20231211,153000,596984940,19090,19090,19090,19090,504
20231211,152900,587363580,19110,19110,19110,19110,0
20231211,152800,587363580,19110,19110,19110,19110,0
20231211,152700,587363580,19110,19110,19110,19110,0
20231211,152600,587363580,19110,19110,19110,19110,0
20231211,152500,587363580,19110,19110,19110,19110,0
20231211,152400,587363580,19110,19110,19110,19110,0
20231211,152300,587363580,19110,19110,19110,19110,0
20231211,152200,587363580,19110,19110,19110,19110,0
20231211,152100,587363580,19110,19110,19110,19110,0
20231211,152000,587363580,19110,19110,19110,19110,0
20231211,151900,587363580,19110,19090,19110,19090,24
20231211,151800,586905340,19100,19120,19120,19100,5
20231211,151700,586809760,19120,19110,19120,19090,87
20231211,151600,585147720,19110,19110,19110,19110,26
20231211,151500,584650860,19110,19110,19110,19110,126
20231211,151400,582243000,19100,19110,19110,19100,55
20231211,151300,581192020,19110,19110,19110,19110,26
20231211,151200,580695160,19100,19110,19110,19100,32
20231211,151100,580083690,19110,19110,19110,19110,6
20231211,151000,579969030,19110,19100,19110,19100,37
20231211,150900,579262260,19120,19110,19120,19110,75
20231211,150800,577828520,19110,19110,19110,19110,28
20231211,150700,577293440,19110,19110,19120,19110,100
20231211,150600,575382180,19110,19120,19120,19110,119
20231211,150500,573107290,19130,19130,19130,19130,0
20231211,150400,573107290,19130,19110,19130,19110,10
20231211,150300,572916020,19120,19100,19120,19100,67
20231211,150200,571635720,19100,19100,19100,19100,28
20231211,150100,571100920,19100,19100,19100,19100,52
20231211,150000,570107720,19100,19100,19100,19100,1
20231211,145900,570088620,19100,19100,19100,19090,129
20231211,145800,567625240,19110,19110,19110,19110,53
20231211,145700,566612410,19120,19120,19120,19120,2
20231211,145600,566574170,19110,19140,19140,19110,46
20231211,145500,565694510,19110,19110,19110,19110,63
20231211,145400,564490580,19100,19100,19100,19100,7
20231211,145300,564356880,19140,19140,19140,19140,15
20231211,145200,564069780,19140,19120,19140,19120,194
20231211,145100,560356690,19120,19120,19130,19120,75
20231211,145000,558922420,19130,19120,19130,19120,130
20231211,144900,556436530,19110,19110,19110,19110,15
20231211,144800,556149880,19110,19110,19110,19110,526
20231211,144700,546098020,19100,19090,19100,19090,288
20231211,144600,540597480,19080,19090,19090,19080,31
20231211,144500,540005740,19090,19090,19090,19090,27
20231211,144400,539490310,19090,19100,19100,19090,142
20231211,144300,536779250,19090,19100,19100,19090,168
20231211,144200,533571860,19090,19100,19100,19090,538
20231211,144100,523297470,19100,19100,19100,19100,127
20231211,144000,520871770,19100,19100,19100,19100,55
20231211,143900,519821270,19090,19090,19090,19090,27
20231211,143800,519305840,19090,19080,19090,19080,32
20231211,143700,518695020,19090,19090,19090,19090,30
20231211,143600,518122320,19090,19100,19100,19090,70
20231211,143500,516785990,19100,19100,19100,19100,24
20231211,143400,516327590,19110,19110,19110,19110,29
20231211,143300,515773400,19090,19110,19110,19090,95
20231211,143200,513959260,19110,19110,19110,19110,26
20231211,143100,513462400,19110,19110,19110,19110,29
20231211,143000,512908210,19110,19110,19110,19110,26
20231211,142900,512411350,19100,19110,19110,19100,33
20231211,142800,511781040,19100,19110,19110,19100,61
20231211,142700,510615680,19110,19110,19110,19110,27
20231211,142600,510099710,19110,19100,19110,19100,36
20231211,142500,509412030,19100,19100,19100,19100,50
20231211,142400,508457030,19100,19100,19100,19100,5
20231211,142300,508361530,19100,19110,19110,19100,77
20231211,142200,506890560,19120,19110,19120,19110,36
20231211,142100,506202340,19110,19110,19110,19110,90
20231211,142000,504482440,19110,19110,19110,19110,27
20231211,141900,503966470,19110,19110,19110,19100,45
20231211,141800,503106690,19110,19110,19110,19100,38
20231211,141700,502380600,19100,19090,19100,19090,10
20231211,141600,502189670,19090,19080,19090,19080,174
20231211,141500,498869710,19080,19080,19080,19080,53
20231211,141400,497858470,19070,19070,19070,19070,14
20231211,141300,497591490,19070,19070,19070,19070,27
20231211,141200,497076600,19060,19080,19080,19060,74
20231211,141100,495665530,19070,19060,19070,19060,265
20231211,141000,490613220,19060,19060,19060,19060,26
20231211,140900,490117660,19060,19060,19060,19060,42
20231211,140800,489317140,19060,19060,19060,19060,43
20231211,140700,488497560,19060,19060,19060,19060,26
20231211,140600,488002000,19050,19060,19060,19050,52
20231211,140500,487011080,19060,19060,19060,19060,28
20231211,140400,486477400,19060,19060,19060,19060,53
20231211,140300,485467220,19060,19060,19060,19060,26
20231211,140200,484971660,19060,19060,19060,19060,77
20231211,140100,483504040,19040,19040,19040,19040,1
20231211,140000,483485000,19060,19060,19060,19060,53
20231211,135900,482474820,19060,19060,19060,19060,26
20231211,135800,481979260,19060,19060,19060,19060,29
20231211,135700,481426520,19060,19060,19060,19060,0
20231211,135600,481426520,19060,19060,19060,19060,53
20231211,135500,480416340,19060,19060,19060,19060,26
20231211,135400,479920780,19060,19060,19060,19060,53
20231211,135300,478910600,19060,19050,19060,19050,53
20231211,135200,477900690,19060,19060,19060,19060,24
20231211,135100,477443250,19060,19030,19060,19030,19
20231211,135000,477081180,19030,19030,19030,19030,0
20231211,134900,477081180,19030,19030,19030,19030,63
20231211,134800,475882290,19020,19020,19020,19020,16
20231211,134700,475577970,19020,19020,19020,19020,27
20231211,134600,475064430,19020,19020,19020,19020,0
20231211,134500,475064430,19020,19020,19020,19020,3
20231211,134400,475007370,19020,19020,19020,19010,106
20231211,134300,472991410,19020,19020,19020,19020,26
20231211,134200,472496890,19000,19000,19000,19000,0
20231211,134100,472496890,19000,19000,19000,19000,0
20231211,134000,472496890,19000,19000,19000,19000,56
20231211,133900,471432890,19000,19040,19050,19000,438
20231211,133800,463105080,19060,19060,19060,19060,3
20231211,133700,463047900,19030,19030,19030,19030,8
20231211,133600,462895660,19060,19060,19060,19060,28
20231211,133500,462361980,19060,19060,19060,19060,108
20231211,133400,460303500,19050,19060,19060,19050,118
20231211,133300,458054670,19060,19060,19060,19060,0
20231211,133200,458054670,19060,19060,19060,19060,30
20231211,133100,457482870,19020,19020,19020,19020,13
20231211,133000,457235610,19020,19020,19020,19020,27
20231211,132900,456722070,19000,19050,19050,19000,98
20231211,132800,454856900,19060,19060,19060,19060,27
20231211,132700,454342280,19060,19060,19060,19060,57
20231211,132600,453255860,19030,19030,19030,19030,8
20231211,132500,453103620,19030,19020,19030,19020,15
20231211,132400,452818290,19000,19000,19000,19000,5
20231211,132300,452723290,18980,18980,18980,18980,0
20231211,132200,452723290,18980,18980,18980,18980,0
20231211,132100,452723290,18980,18980,18980,18980,18
20231211,132000,452381650,18980,19020,19020,18960,323
20231211,131900,446251990,19020,19000,19020,19000,3
20231211,131800,446194950,19000,19020,19020,19000,50
20231211,131700,445244670,19020,19060,19060,19020,18
20231211,131600,444901750,19060,19060,19060,19060,0
20231211,131500,444901750,19060,19060,19060,19060,50
20231211,131400,443948750,19060,19060,19060,19060,0
20231211,131300,443948750,19060,19060,19060,19060,0
20231211,131200,443948750,19060,19060,19060,19060,3
20231211,131100,443891570,19040,19040,19040,19040,0
20231211,131000,443891570,19040,19040,19040,19040,6
20231211,130900,443777330,19070,19070,19070,19070,0
20231211,130800,443777330,19070,19060,19070,19040,75
20231211,130700,442348330,19070,19070,19070,19070,0
20231211,130600,442348330,19070,19070,19070,19070,3
20231211,130500,442291120,19070,19070,19070,19070,7
20231211,130400,442157630,19070,19070,19070,19070,2
20231211,130300,442119490,19070,19070,19070,19070,0
20231211,130200,442119490,19070,19070,19070,19070,0
20231211,130100,442119490,19070,19070,19070,19070,0
20231211,130000,442119490,19070,19070,19070,19070,0
20231211,125900,442119490,19070,19070,19070,19070,3
20231211,125800,442062280,19070,19070,19070,19070,0
20231211,125700,442062280,19070,19070,19070,19070,0
20231211,125600,442062280,19070,19070,19070,19070,0
20231211,125500,442062280,19070,19070,19070,19070,0
20231211,125400,442062280,19070,19070,19070,19070,0
20231211,125300,442062280,19070,19070,19070,19070,0
20231211,125200,442062280,19070,19070,19070,19070,3
20231211,125100,442005070,19050,19050,19050,19050,0
20231211,125000,442005070,19050,19020,19050,19020,787
20231211,124900,427016490,19020,19020,19020,19020,0
20231211,124800,427016490,19020,19020,19020,19020,0
20231211,124700,427016490,19020,19020,19020,19020,0
20231211,124600,427016490,19020,19020,19020,19020,3
20231211,124500,426959430,19000,19000,19000,19000,0
20231211,124400,426959430,19000,19000,19000,19000,0
20231211,124300,426959430,19000,19000,19000,19000,0
20231211,124200,426959430,19000,19000,19000,19000,131
20231211,124100,424470430,19040,19040,19040,19040,0
20231211,124000,424470430,19040,19040,19040,19040,15
20231211,123900,424184830,19040,19040,19040,19040,3
20231211,123800,424127710,19010,19010,19010,19010,1
20231211,123700,424108700,19000,19000,19000,19000,0
20231211,123600,424108700,19000,19000,19000,19000,0
20231211,123500,424108700,19000,19000,19000,19000,0
20231211,123400,424108700,19000,18990,19000,18990,53
20231211,123300,423101710,19000,19000,19000,19000,3
20231211,123200,423044710,18990,18990,18990,18990,9
20231211,123100,422873800,19000,19050,19050,19000,366
20231211,123000,415916830,19060,19060,19060,19060,23
20231211,122900,415478450,19030,19030,19030,19030,50
20231211,122800,414526950,19030,19030,19030,19030,0
20231211,122700,414526950,19030,19030,19030,19030,0
20231211,122600,414526950,19030,19030,19030,19030,3
20231211,122500,414469860,19010,19010,19010,19010,0
20231211,122400,414469860,19010,19010,19010,19010,1
20231211,122300,414450850,19010,19010,19010,19010,0
20231211,122200,414450850,19010,19010,19010,19010,0
20231211,122100,414450850,19010,19010,19010,19010,0
20231211,122000,414450850,19010,19010,19010,19010,3
20231211,121900,414393820,19000,19000,19000,19000,0
20231211,121800,414393820,19000,19000,19000,19000,0
20231211,121700,414393820,19000,19000,19000,19000,86
20231211,121600,412759820,19000,19000,19000,19000,0
20231211,121500,412759820,19000,19000,19000,19000,10
20231211,121400,412569820,19000,19000,19000,19000,0
20231211,121300,412569820,19000,18970,19000,18970,7
20231211,121200,412436910,18970,18970,18970,18970,0
20231211,121100,412436910,18970,18980,18980,18970,93
20231211,121000,410672670,18980,18990,18990,18980,2954
20231211,120900,354597690,18990,18990,18990,18990,0
20231211,120800,354597690,18990,19000,19000,18990,1000
20231211,120700,335604460,19010,19030,19030,19010,60
20231211,120600,334463800,19030,19030,19030,19030,0
20231211,120500,334463800,19030,19030,19030,19030,0
20231211,120400,334463800,19030,19030,19030,19030,200
20231211,120300,330657800,19010,19010,19010,19010,48
20231211,120200,329745320,19030,19030,19030,19030,10
20231211,120100,329555020,19030,19030,19030,19030,1
20231211,120000,329535990,19030,19030,19030,19030,3
20231211,115900,329478900,19030,19030,19030,19030,0
20231211,115800,329478900,19030,19030,19030,19030,0
20231211,115700,329478900,19030,19030,19030,19030,4
20231211,115600,329402780,19030,19010,19030,19010,13
20231211,115500,329155410,19030,19030,19030,19030,0
20231211,115400,329155410,19030,19030,19030,19010,39
20231211,115300,328413520,19000,19000,19000,19000,0
20231211,115200,328413520,19000,19000,19000,19000,50
20231211,115100,327463520,19000,19000,19000,19000,0
20231211,115000,327463520,19000,19000,19000,19000,0
20231211,114900,327463520,19000,19000,19000,19000,0
20231211,114800,327463520,19000,19060,19060,19000,1000
20231211,114700,308437480,19070,19060,19070,19060,23
20231211,114600,307999060,19060,19060,19060,19060,10
20231211,114500,307808460,19060,19040,19060,19040,26
20231211,114400,307313400,19040,19040,19040,19040,0
20231211,114300,307313400,19040,19040,19040,19040,0
20231211,114200,307313400,19040,19040,19040,19040,57
20231211,114100,306228120,19060,19030,19060,19030,27
20231211,114000,305713920,19030,19030,19030,19000,566
20231211,113900,294959030,19030,19040,19040,19030,459
20231211,113800,286222670,19080,19080,19080,19080,0
20231211,113700,286222670,19080,19080,19080,19080,0
20231211,113600,286222670,19080,19080,19080,19080,0
20231211,113500,286222670,19080,19080,19080,19080,0
20231211,113400,286222670,19080,19080,19080,19080,3
20231211,113300,286165430,19080,19080,19080,19080,0
20231211,113200,286165430,19080,19080,19080,19080,3
20231211,113100,286108190,19070,19070,19070,19070,0
20231211,113000,286108190,19070,19070,19070,19070,0
20231211,112900,286108190,19070,19070,19070,19070,0
20231211,112800,286108190,19070,19070,19070,19070,47
20231211,112700,285211900,19070,19070,19070,19070,3
20231211,112600,285154690,19070,19070,19070,19070,15
20231211,112500,284868640,19040,19040,19040,19040,0
20231211,112400,284868640,19040,19040,19040,19040,6
20231211,112300,284754400,19030,19030,19030,19030,0
20231211,112200,284754400,19030,19030,19030,19030,0
20231211,112100,284754400,19030,19030,19030,19030,234
20231211,112000,280301380,19030,19030,19030,19030,0
20231211,111900,280301380,19030,19030,19030,19030,1
20231211,111800,280282350,19020,19020,19020,19020,1
20231211,111700,280263330,19020,19010,19020,19010,4
20231211,111600,280187260,19030,19030,19030,19030,0
20231211,111500,280187260,19030,19030,19030,19030,1
20231211,111400,280168230,19030,19010,19030,19010,4
20231211,111300,280092130,19010,19010,19010,19010,0
20231211,111200,280092130,19010,19020,19020,19010,24
20231211,111100,279635800,19030,19030,19030,19030,0
20231211,111000,279635800,19030,19030,19030,19030,0
20231211,110900,279635800,19030,19030,19030,19030,0
20231211,110800,279635800,19030,19030,19030,19030,3
20231211,110700,279578710,19030,19030,19030,19030,0
20231211,110600,279578710,19030,19030,19030,19030,0
20231211,110500,279578710,19030,19030,19030,19030,0
20231211,110400,279578710,19030,19030,19030,19020,40
20231211,110300,278817520,19030,19030,19030,19030,0
20231211,110200,278817520,19030,19030,19030,19030,10
20231211,110100,278627220,19070,19030,19070,19030,9
20231211,110000,278455660,19070,19070,19070,19070,6
20231211,105900,278341240,19070,19010,19070,19010,191
20231211,105800,274709760,19000,19020,19020,19000,509
20231211,105700,265036700,19020,19020,19020,19020,8
20231211,105600,264884540,19030,19030,19030,19030,49
20231211,105500,263952070,19030,19030,19030,19030,9
20231211,105400,263780800,19000,19070,19070,19000,1289
20231211,105300,239284250,19070,19070,19070,19070,4
20231211,105200,239207970,19070,19040,19070,19030,247
20231211,105100,234507330,19070,19070,19070,19040,11
20231211,105000,234297720,19070,19050,19070,19050,12
20231211,104900,234069080,19050,19080,19080,19050,22
20231211,104800,233649860,19080,19080,19080,19050,14
20231211,104700,233382830,19050,19080,19080,19050,20
20231211,104600,233001650,19080,19080,19080,19080,5
20231211,104500,232906250,19080,19070,19080,19070,7
20231211,104400,232772700,19070,19080,19080,19070,3
20231211,104300,232715470,19080,19080,19080,19080,6
20231211,104200,232600990,19080,19080,19080,19080,10
20231211,104100,232410190,19080,19080,19080,19080,196
20231211,104000,228670510,19070,19080,19080,19070,273
20231211,103900,223462890,19080,19080,19080,19080,7
20231211,103800,223329330,19080,19080,19080,19080,16
20231211,103700,223024050,19080,19080,19080,19080,5
20231211,103600,222928650,19080,19070,19080,19070,11
20231211,103500,222718860,19080,19080,19080,19080,8
20231211,103400,222566220,19070,19080,19080,19070,13
20231211,103300,222318230,19080,19080,19080,19080,7
20231211,103200,222184670,19080,19080,19080,19080,122
20231211,103100,219856910,19080,19070,19080,19050,181
20231211,103000,216408330,19080,19080,19080,19080,6
20231211,102900,216293850,19080,19080,19080,19080,3
20231211,102800,216236610,19080,19070,19080,19070,42
20231211,102700,215435620,19070,19080,19080,19070,35
20231211,102600,214768160,19080,19080,19080,19070,28
20231211,102500,214234120,19080,19080,19080,19080,10
20231211,102400,214043320,19080,19080,19080,19080,6
20231211,102300,213928840,19070,19070,19070,19070,22
20231211,102200,213509300,19070,19070,19070,19070,24
20231211,102100,213051620,19070,19080,19080,19070,8
20231211,102000,212899020,19060,19120,19120,19060,37
20231211,101900,212192770,19120,19080,19120,19080,827
20231211,101800,196413330,19120,19120,19120,19120,205
20231211,101700,192493730,19120,19120,19130,19120,87
20231211,101600,190830240,19130,19130,19130,19130,37
20231211,101500,190122430,19080,19120,19120,19080,7
20231211,101400,189988630,19120,19120,19120,19120,4
20231211,101300,189912150,19080,19130,19130,19080,5
20231211,101200,189816600,19110,19100,19110,19100,16
20231211,101100,189510960,19100,19100,19100,19100,8
20231211,101000,189358160,19090,19100,19100,19090,344
20231211,100900,182788920,19090,19090,19100,19090,45
20231211,100800,181929560,19090,19090,19090,19090,58
20231211,100700,180822340,19090,19090,19090,19090,57
20231211,100600,179734210,19090,19100,19100,19080,32
20231211,100500,179123320,19100,19100,19100,19100,21
20231211,100400,178722220,19100,19100,19100,19100,4
20231211,100300,178645820,19100,19100,19100,19100,5
20231211,100200,178550320,19100,19100,19100,19100,13
20231211,100100,178302020,19100,19110,19110,19080,14
20231211,100000,178034730,19110,19110,19110,19110,5
20231211,095900,177939180,19110,19110,19110,19110,5
20231211,095800,177843630,19110,19110,19110,19110,28
20231211,095700,177308550,19110,19110,19110,19110,301
20231211,095600,171556440,19110,19110,19110,19080,452
20231211,095500,162929100,19100,19080,19110,19080,230
20231211,095400,158538420,19100,19100,19100,19100,9
20231211,095300,158366520,19100,19080,19110,19080,108
20231211,095200,156305720,19080,19080,19080,19080,106
20231211,095100,154283240,19080,19040,19080,19040,115
20231211,095000,152092960,19040,19040,19040,19010,33
20231211,094900,151465240,19040,19040,19040,19040,4
20231211,094800,151389080,19040,19040,19040,19040,11
20231211,094700,151179640,19040,19040,19040,19040,16
20231211,094600,150875000,19040,19050,19050,19040,17
20231211,094500,150551230,19050,19080,19080,19050,27
20231211,094400,150036500,19080,19080,19080,19080,228
20231211,094300,145686260,19110,19080,19110,19080,75
20231211,094200,144255230,19060,19110,19110,19060,884
20231211,094100,127380270,19090,19110,19110,19090,26
20231211,094000,126883870,19110,19110,19110,19110,6
20231211,093900,126769210,19110,19110,19110,19110,22
20231211,093800,126348790,19110,19110,19110,19110,64
20231211,093700,125125750,19110,19100,19110,19090,382
20231211,093600,117830600,19150,19150,19150,19110,78
20231211,093500,116339690,19150,19150,19150,19120,144
20231211,093400,113583530,19160,19150,19160,19150,85
20231211,093300,111955430,19150,19160,19160,19150,377
20231211,093200,104735350,19160,19160,19170,19150,49
20231211,093100,103796610,19150,19150,19150,19150,31
20231211,093000,103202960,19150,19110,19150,19110,38
20231211,092900,102476300,19110,19110,19110,19110,245
20231211,092800,97794350,19110,19110,19110,19110,55
20231211,092700,96743300,19110,19160,19160,19040,271
20231211,092600,91567840,19160,19170,19170,19100,331
20231211,092500,85244090,19150,19100,19150,19080,195
20231211,092400,81512430,19100,19040,19100,19030,2063
20231211,092300,42231630,19040,19030,19040,19030,121
20231211,092200,39928900,19030,18960,19040,18960,8
20231211,092100,39776680,19040,19040,19040,19040,58
20231211,092000,38672360,19040,19010,19040,18930,343
20231211,091900,32155540,19030,19030,19030,19020,454
20231211,091800,23519340,19020,19040,19040,19020,194
20231211,091700,19826700,19040,19030,19040,19030,79
20231211,091600,18323290,19030,19030,19030,19030,28
20231211,091500,17790450,19040,19040,19040,19040,74
20231211,091400,16381490,19040,19040,19040,19040,22
20231211,091300,15962610,19040,19030,19040,19030,16
20231211,091200,15658120,18930,19040,19040,18930,89
20231211,091100,13969040,19050,19050,19050,19050,6
20231211,091000,13854740,19050,19050,19050,19040,18
20231211,090900,13511950,19050,19060,19060,19050,8
20231211,090800,13359530,19060,19060,19060,19060,5
20231211,090700,13264230,19060,19060,19060,19060,5
20231211,090600,13168930,19050,18980,19050,18980,161
20231211,090500,10112800,18920,18960,18960,18920,75
20231211,090400,8691800,18920,18920,18920,18920,4
20231211,090300,8616120,18830,18840,18840,18830,10
20231211,090200,8427810,18830,18970,18970,18830,56
20231211,090100,7371350,18970,18970,18970,18970,3
20231211,090000,7314440,18970,18850,18980,18850,388