KissMeData/011760/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,185700,631869640,19790,19790,19790,19790,276
20241219,185600,631869640,19790,19790,19790,19790,0
20241219,185500,631869640,19790,19790,19790,19790,0
20241219,185400,631869640,19790,19790,19790,19790,0
20241219,185300,631869640,19790,19790,19790,19790,0
20241219,185200,631869640,19790,19790,19790,19790,0
20241219,185100,631869640,19790,19790,19790,19790,0
20241219,185000,631869640,19790,19790,19790,19790,0
20241219,184900,631869640,19790,19790,19790,19790,0
20241219,184800,631869640,19790,19790,19790,19790,0
20241219,184700,631869640,19790,19790,19790,19790,0
20241219,184600,631869640,19790,19790,19790,19790,0
20241219,184500,631869640,19790,19790,19790,19790,0
20241219,184400,631869640,19790,19790,19790,19790,0
20241219,184300,631869640,19790,19790,19790,19790,0
20241219,184200,631869640,19790,19790,19790,19790,0
20241219,184100,631869640,19790,19790,19790,19790,0
20241219,184000,631869640,19790,19790,19790,19790,0
20241219,183900,631869640,19790,19790,19790,19790,0
20241219,183800,631869640,19790,19790,19790,19790,0
20241219,183700,631869640,19790,19790,19790,19790,0
20241219,183600,631869640,19790,19790,19790,19790,0
20241219,183500,631869640,19790,19790,19790,19790,0
20241219,183400,631869640,19790,19790,19790,19790,0
20241219,183300,631869640,19790,19790,19790,19790,0
20241219,183200,631869640,19790,19790,19790,19790,0
20241219,183100,631869640,19790,19790,19790,19790,0
20241219,183000,631869640,19790,19790,19790,19790,0
20241219,182900,631869640,19790,19790,19790,19790,0
20241219,182800,631869640,19790,19790,19790,19790,0
20241219,182700,631869640,19790,19790,19790,19790,276
20241219,182600,631869640,19790,19790,19790,19790,0
20241219,182500,631869640,19790,19790,19790,19790,0
20241219,182400,631869640,19790,19790,19790,19790,0
20241219,182300,631869640,19790,19790,19790,19790,0
20241219,182200,631869640,19790,19790,19790,19790,0
20241219,182100,631869640,19790,19790,19790,19790,0
20241219,182000,631869640,19790,19790,19790,19790,0
20241219,181900,631869640,19790,19790,19790,19790,0
20241219,181800,631869640,19790,19790,19790,19790,0
20241219,181700,631869640,19790,19790,19790,19790,0
20241219,181600,631869640,19790,19790,19790,19790,0
20241219,181500,631869640,19790,19790,19790,19790,0
20241219,181400,631869640,19790,19790,19790,19790,0
20241219,181300,631869640,19790,19790,19790,19790,0
20241219,181200,631869640,19790,19790,19790,19790,0
20241219,181100,631869640,19790,19790,19790,19790,0
20241219,181000,631869640,19790,19790,19790,19790,0
20241219,180900,631869640,19790,19790,19790,19790,0
20241219,180800,631869640,19790,19790,19790,19790,0
20241219,180700,631869640,19790,19790,19790,19790,0
20241219,180600,631869640,19790,19790,19790,19790,0
20241219,180500,631869640,19790,19790,19790,19790,0
20241219,180400,631869640,19790,19790,19790,19790,0
20241219,180300,631869640,19790,19790,19790,19790,0
20241219,180200,631869640,19790,19790,19790,19790,0
20241219,180100,631869640,19790,19790,19790,19790,0
20241219,180000,631869640,19790,19790,19790,19790,0
20241219,175900,631869640,19790,19790,19790,19790,0
20241219,175800,631869640,19790,19790,19790,19790,0
20241219,175700,631869640,19790,19790,19790,19790,276
20241219,175600,631869640,19790,19790,19790,19790,0
20241219,175500,631869640,19790,19790,19790,19790,0
20241219,175400,631869640,19790,19790,19790,19790,0
20241219,175300,631869640,19790,19790,19790,19790,0
20241219,175200,631869640,19790,19790,19790,19790,0
20241219,175100,631869640,19790,19790,19790,19790,0
20241219,175000,631869640,19790,19790,19790,19790,0
20241219,174900,631869640,19790,19790,19790,19790,0
20241219,174800,631869640,19790,19790,19790,19790,0
20241219,174700,631869640,19790,19790,19790,19790,0
20241219,174600,631869640,19790,19790,19790,19790,0
20241219,174500,631869640,19790,19790,19790,19790,0
20241219,174400,631869640,19790,19790,19790,19790,0
20241219,174300,631869640,19790,19790,19790,19790,0
20241219,174200,631869640,19790,19790,19790,19790,0
20241219,174100,631869640,19790,19790,19790,19790,0
20241219,174000,631869640,19790,19790,19790,19790,0
20241219,173900,631869640,19790,19790,19790,19790,0
20241219,173800,631869640,19790,19790,19790,19790,0
20241219,173700,631869640,19790,19790,19790,19790,0
20241219,173600,631869640,19790,19790,19790,19790,0
20241219,173500,631869640,19790,19790,19790,19790,0
20241219,173400,631869640,19790,19790,19790,19790,0
20241219,173300,631869640,19790,19790,19790,19790,0
20241219,173200,631869640,19790,19790,19790,19790,0
20241219,173100,631869640,19790,19790,19790,19790,0
20241219,173000,631869640,19790,19790,19790,19790,0
20241219,172900,631869640,19790,19790,19790,19790,0
20241219,172800,631869640,19790,19790,19790,19790,0
20241219,172700,631869640,19790,19790,19790,19790,276
20241219,172600,631869640,19790,19790,19790,19790,0
20241219,172500,631869640,19790,19790,19790,19790,0
20241219,172400,631869640,19790,19790,19790,19790,0
20241219,172300,631869640,19790,19790,19790,19790,0
20241219,172200,631869640,19790,19790,19790,19790,0
20241219,172100,631869640,19790,19790,19790,19790,0
20241219,172000,631869640,19790,19790,19790,19790,0
20241219,171900,631869640,19790,19790,19790,19790,0
20241219,171800,631869640,19790,19790,19790,19790,0
20241219,171700,631869640,19790,19790,19790,19790,0
20241219,171600,631869640,19790,19790,19790,19790,0
20241219,171500,631869640,19790,19790,19790,19790,0
20241219,171400,631869640,19790,19790,19790,19790,0
20241219,171300,631869640,19790,19790,19790,19790,0
20241219,171200,631869640,19790,19790,19790,19790,0
20241219,171100,631869640,19790,19790,19790,19790,0
20241219,171000,631869640,19790,19790,19790,19790,0
20241219,170900,631869640,19790,19790,19790,19790,0
20241219,170800,631869640,19790,19790,19790,19790,0
20241219,170700,631869640,19790,19790,19790,19790,0
20241219,170600,631869640,19790,19790,19790,19790,0
20241219,170500,631869640,19790,19790,19790,19790,0
20241219,170400,631869640,19790,19790,19790,19790,0
20241219,170300,631869640,19790,19790,19790,19790,0
20241219,170200,631869640,19790,19790,19790,19790,0
20241219,170100,631869640,19790,19790,19790,19790,0
20241219,170000,631869640,19790,19790,19790,19790,0
20241219,165900,631869640,19790,19790,19790,19790,0
20241219,165800,631869640,19790,19790,19790,19790,0
20241219,165700,631869640,19790,19790,19790,19790,276
20241219,165600,631869640,19790,19790,19790,19790,0
20241219,165500,631869640,19790,19790,19790,19790,0
20241219,165400,631869640,19790,19790,19790,19790,0
20241219,165300,631869640,19790,19790,19790,19790,0
20241219,165200,631869640,19790,19790,19790,19790,0
20241219,165100,631869640,19790,19790,19790,19790,0
20241219,165000,631869640,19790,19790,19790,19790,0
20241219,164900,631869640,19790,19790,19790,19790,0
20241219,164800,631869640,19790,19790,19790,19790,0
20241219,164700,631869640,19790,19790,19790,19790,0
20241219,164600,631869640,19790,19790,19790,19790,0
20241219,164500,631869640,19790,19790,19790,19790,0
20241219,164400,631869640,19790,19790,19790,19790,0
20241219,164300,631869640,19790,19790,19790,19790,0
20241219,164200,631869640,19790,19790,19790,19790,0
20241219,164100,631869640,19790,19790,19790,19790,0
20241219,164000,631869640,19790,19790,19790,19790,0
20241219,163900,631869640,19790,19790,19790,19790,0
20241219,163800,631869640,19790,19790,19790,19790,0
20241219,163700,631869640,19790,19790,19790,19790,0
20241219,163600,631869640,19790,19790,19790,19790,0
20241219,163500,631869640,19790,19790,19790,19790,0
20241219,163400,631869640,19790,19790,19790,19790,0
20241219,163300,631869640,19790,19790,19790,19790,0
20241219,163200,631869640,19790,19790,19790,19790,0
20241219,163100,631869640,19790,19790,19790,19790,0
20241219,163000,631869640,19790,19790,19790,19790,0
20241219,162900,631869640,19790,19790,19790,19790,0
20241219,162800,631869640,19790,19790,19790,19790,0
20241219,162700,631869640,19790,19790,19790,19790,276
20241219,162600,631869640,19790,19790,19790,19790,0
20241219,162500,631869640,19790,19790,19790,19790,0
20241219,162400,631869640,19790,19790,19790,19790,0
20241219,162300,631869640,19790,19790,19790,19790,0
20241219,162200,631869640,19790,19790,19790,19790,0
20241219,162100,631869640,19790,19790,19790,19790,0
20241219,162000,631869640,19790,19790,19790,19790,0
20241219,161900,631869640,19790,19790,19790,19790,0
20241219,161800,631869640,19790,19790,19790,19790,0
20241219,161700,631869640,19790,19790,19790,19790,0
20241219,161600,631869640,19790,19790,19790,19790,0
20241219,161500,631869640,19790,19790,19790,19790,0
20241219,161400,631869640,19790,19790,19790,19790,0
20241219,161300,631869640,19790,19790,19790,19790,0
20241219,161200,631869640,19790,19790,19790,19790,0
20241219,161100,631869640,19790,19790,19790,19790,0
20241219,161000,631869640,19790,19790,19790,19790,0
20241219,160900,631869640,19790,19790,19790,19790,0
20241219,160800,631869640,19790,19790,19790,19790,0
20241219,160700,631869640,19790,19790,19790,19790,0
20241219,160600,631869640,19790,19790,19790,19790,0
20241219,160500,631869640,19790,19790,19790,19790,0
20241219,160400,631869640,19790,19790,19790,19790,0
20241219,160300,631869640,19790,19790,19790,19790,0
20241219,160200,631869640,19790,19790,19790,19790,0
20241219,160100,631869640,19790,19790,19790,19790,0
20241219,160000,631869640,19790,19790,19790,19790,0
20241219,155900,631869640,19790,19790,19790,19790,0
20241219,155800,631869640,19790,19790,19790,19790,0
20241219,155700,631869640,19790,19790,19790,19790,276
20241219,155600,631869640,19790,19790,19790,19790,0
20241219,155500,631869640,19790,19790,19790,19790,0
20241219,155400,631869640,19790,19790,19790,19790,0
20241219,155300,631869640,19790,19790,19790,19790,0
20241219,155200,631869640,19790,19790,19790,19790,0
20241219,155100,631869640,19790,19790,19790,19790,0
20241219,155000,631869640,19790,19790,19790,19790,0
20241219,154900,631869640,19790,19790,19790,19790,0
20241219,154800,631869640,19790,19790,19790,19790,0
20241219,154700,631869640,19790,19790,19790,19790,0
20241219,154600,631869640,19790,19790,19790,19790,0
20241219,154500,631869640,19790,19790,19790,19790,0
20241219,154400,631869640,19790,19790,19790,19790,0
20241219,154300,631869640,19790,19790,19790,19790,0
20241219,154200,631869640,19790,19790,19790,19790,0
20241219,154100,631869640,19790,19790,19790,19790,0
20241219,154000,631869640,19790,19790,19790,19790,0
20241219,153900,631869640,19790,19790,19790,19790,0
20241219,153800,631869640,19790,19790,19790,19790,0
20241219,153700,631869640,19790,19790,19790,19790,0
20241219,153600,631869640,19790,19790,19790,19790,0
20241219,153500,631869640,19790,19790,19790,19790,0
20241219,153400,631869640,19790,19790,19790,19790,0
20241219,153300,631869640,19790,19790,19790,19790,0
20241219,153200,631869640,19790,19790,19790,19790,0
20241219,153100,631869640,19790,19790,19790,19790,0
20241219,153000,631869640,19790,19790,19790,19790,276
20241219,152900,626407600,19790,19790,19790,19790,0
20241219,152800,626407600,19790,19790,19790,19790,0
20241219,152700,626407600,19790,19790,19790,19790,0
20241219,152600,626407600,19790,19790,19790,19790,0
20241219,152500,626407600,19790,19790,19790,19790,0
20241219,152400,626407600,19790,19790,19790,19790,0
20241219,152300,626407600,19790,19790,19790,19790,0
20241219,152200,626407600,19790,19790,19790,19790,0
20241219,152100,626407600,19790,19790,19790,19790,0
20241219,152000,626407600,19790,19790,19790,19790,0
20241219,151900,626407600,19790,19790,19790,19710,41
20241219,151800,625599250,19790,19720,19790,19690,307
20241219,151700,619548390,19720,19720,19790,19720,522
20241219,151600,609254360,19780,19720,19780,19720,3
20241219,151500,609195090,19720,19720,19720,19720,9
20241219,151400,609017610,19720,19720,19720,19720,1
20241219,151300,608997890,19770,19700,19770,19700,2
20241219,151200,608958420,19680,19680,19680,19680,50
20241219,151100,607974420,19780,19680,19780,19680,2
20241219,151000,607934960,19780,19680,19780,19680,4
20241219,150900,607856040,19680,19680,19680,19680,1
20241219,150800,607836360,19780,19780,19780,19680,3
20241219,150700,607777120,19670,19700,19700,19670,296
20241219,150600,601951460,19780,19700,19780,19700,2
20241219,150500,601911980,19790,19790,19790,19700,4
20241219,150400,601832910,19700,19800,19800,19700,1305
20241219,150300,576105030,19740,19750,19750,19740,29
20241219,150200,575532340,19800,19750,19800,19750,6
20241219,150100,575413590,19800,19800,19800,19750,22
20241219,150000,574978040,19800,19800,19800,19750,673
20241219,145900,561680300,19780,19800,19800,19780,2
20241219,145800,561640720,19780,19780,19780,19780,3
20241219,145700,561581380,19780,19780,19780,19780,66
20241219,145600,560275900,19780,19780,19780,19780,1
20241219,145500,560256120,19780,19800,19800,19780,3
20241219,145400,560196740,19770,19770,19770,19770,1
20241219,145300,560176970,19770,19770,19770,19770,1
20241219,145200,560157200,19770,19770,19770,19770,1
20241219,145100,560137430,19770,19770,19770,19770,1
20241219,145000,560117660,19770,19770,19770,19770,1
20241219,144900,560097890,19770,19770,19800,19770,3
20241219,144800,560038550,19770,19770,19770,19770,50
20241219,144700,559050050,19770,19780,19780,19770,238
20241219,144600,554342420,19780,19790,19790,19780,256
20241219,144500,549276190,19790,19790,19790,19790,1
20241219,144400,549256400,19790,19790,19790,19790,2
20241219,144300,549216820,19800,19800,19800,19800,1
20241219,144200,549197020,19800,19820,19820,19800,364
20241219,144100,541987870,19840,19840,19840,19840,0
20241219,144000,541987870,19840,19820,19840,19820,21
20241219,143900,541571630,19820,19820,19820,19820,0
20241219,143800,541571630,19820,19820,19820,19820,12
20241219,143700,541333790,19840,19840,19840,19840,50
20241219,143600,540341790,19840,19840,19840,19840,1
20241219,143500,540321950,19840,19840,19840,19840,0
20241219,143400,540321950,19840,19840,19840,19840,0
20241219,143300,540321950,19840,19840,19840,19840,1
20241219,143200,540302110,19840,19840,19840,19840,0
20241219,143100,540302110,19840,19840,19840,19840,0
20241219,143000,540302110,19840,19820,19840,19820,2
20241219,142900,540262450,19810,19810,19810,19810,0
20241219,142800,540262450,19810,19840,19840,19810,486
20241219,142700,530626250,19850,19850,19850,19850,1
20241219,142600,530606400,19850,19850,19850,19850,0
20241219,142500,530606400,19850,19850,19850,19850,0
20241219,142400,530606400,19850,19860,19860,19850,133
20241219,142300,527966320,19860,19860,19860,19860,0
20241219,142200,527966320,19860,19860,19860,19860,0
20241219,142100,527966320,19860,19860,19860,19860,1
20241219,142000,527946460,19850,19850,19850,19850,0
20241219,141900,527946460,19850,19850,19850,19850,0
20241219,141800,527946460,19850,19850,19850,19850,13
20241219,141700,527688410,19850,19850,19850,19850,87
20241219,141600,525961460,19850,19850,19850,19850,0
20241219,141500,525961460,19850,19850,19850,19850,0
20241219,141400,525961460,19850,19850,19850,19850,1
20241219,141300,525941610,19850,19850,19850,19850,3
20241219,141200,525882060,19850,19850,19850,19850,1
20241219,141100,525862210,19860,19860,19860,19860,1
20241219,141000,525842350,19850,19850,19850,19850,47
20241219,140900,524909400,19850,19850,19850,19850,0
20241219,140800,524909400,19850,19850,19850,19850,0
20241219,140700,524909400,19850,19850,19850,19850,63
20241219,140600,523658850,19850,19850,19850,19850,50
20241219,140500,522666350,19840,19840,19840,19840,0
20241219,140400,522666350,19840,19840,19840,19840,5
20241219,140300,522567150,19850,19850,19850,19850,0
20241219,140200,522567150,19850,19850,19850,19850,0
20241219,140100,522567150,19850,19850,19850,19850,0
20241219,140000,522567150,19850,19850,19850,19850,0
20241219,135900,522567150,19850,19850,19850,19850,0
20241219,135800,522567150,19850,19850,19850,19850,54
20241219,135700,521495250,19860,19860,19860,19860,0
20241219,135600,521495250,19860,19860,19860,19860,0
20241219,135500,521495250,19860,19860,19860,19860,0
20241219,135400,521495250,19860,19880,19880,19860,27
20241219,135300,520958960,19840,19890,19890,19840,101
20241219,135200,518953690,19890,19860,19890,19860,1400
20241219,135100,491119500,19870,19870,19870,19870,0
20241219,135000,491119500,19870,19870,19870,19870,20
20241219,134900,490722100,19860,19860,19860,19860,21
20241219,134800,490305040,19830,19850,19850,19830,128
20241219,134700,487766240,19860,19860,19860,19860,29
20241219,134600,487190300,19860,19860,19860,19860,55
20241219,134500,486098000,19870,19880,19880,19870,187
20241219,134400,482380830,19880,19880,19880,19870,63
20241219,134300,481128440,19880,19890,19890,19880,45
20241219,134200,480233830,19870,19870,19880,19870,323
20241219,134100,473814810,19870,19860,19870,19860,155
20241219,134000,470735470,19840,19850,19850,19840,152
20241219,133900,467718790,19840,19840,19840,19840,5
20241219,133800,467619590,19850,19850,19850,19850,0
20241219,133700,467619590,19850,19850,19850,19850,50
20241219,133600,466627090,19850,19850,19850,19850,46
20241219,133500,465713990,19860,19850,19860,19850,80
20241219,133400,464125490,19860,19860,19860,19860,50
20241219,133300,463132490,19860,19850,19860,19850,101
20241219,133200,461127630,19850,19850,19850,19850,3
20241219,133100,461068080,19850,19850,19850,19850,153
20241219,133000,458031030,19840,19800,19840,19800,1131
20241219,132900,435616820,19790,19800,19800,19790,24
20241219,132800,435141660,19800,19790,19800,19790,5
20241219,132700,435042680,19790,19800,19800,19780,157
20241219,132600,431935840,19800,19800,19800,19800,500
20241219,132500,422035840,19800,19800,19800,19800,0
20241219,132400,422035840,19800,19800,19800,19800,0
20241219,132300,422035840,19800,19800,19800,19800,0
20241219,132200,422035840,19800,19800,19800,19800,0
20241219,132100,422035840,19800,19800,19800,19800,101
20241219,132000,420036040,19800,19800,19800,19800,1
20241219,131900,420016240,19800,19800,19800,19800,0
20241219,131800,420016240,19800,19800,19800,19800,0
20241219,131700,420016240,19800,19800,19800,19800,0
20241219,131600,420016240,19800,19800,19800,19800,0
20241219,131500,420016240,19800,19800,19800,19800,0
20241219,131400,420016240,19800,19800,19800,19800,0
20241219,131300,420016240,19800,19800,19800,19800,128
20241219,131200,417481840,19800,19800,19800,19800,0
20241219,131100,417481840,19800,19800,19800,19800,48
20241219,131000,416531440,19840,19840,19840,19840,0
20241219,130900,416531440,19840,19840,19840,19840,100
20241219,130800,414547440,19840,19840,19840,19840,10
20241219,130700,414349040,19840,19840,19840,19840,100
20241219,130600,412365040,19840,19840,19840,19840,0
20241219,130500,412365040,19840,19840,19840,19840,0
20241219,130400,412365040,19840,19840,19840,19840,100
20241219,130300,410381040,19850,19800,19850,19800,21
20241219,130200,409965190,19800,19790,19800,19790,10
20241219,130100,409767270,19770,19770,19770,19770,135
20241219,130000,407098320,19770,19770,19770,19710,5
20241219,125900,406999590,19750,19750,19750,19750,0
20241219,125800,406999590,19750,19730,19750,19730,872
20241219,125700,389781140,19720,19720,19720,19720,0
20241219,125600,389781140,19720,19710,19720,19710,115
20241219,125500,387513450,19710,19710,19710,19710,0
20241219,125400,387513450,19710,19710,19710,19710,0
20241219,125300,387513450,19710,19710,19710,19710,0
20241219,125200,387513450,19710,19710,19710,19710,0
20241219,125100,387513450,19710,19700,19710,19700,297
20241219,125000,381662340,19700,19710,19710,19700,106
20241219,124900,379574040,19710,19680,19710,19680,382
20241219,124800,372051160,19670,19670,19670,19670,41
20241219,124700,371244690,19670,19670,19670,19670,0
20241219,124600,371244690,19670,19670,19670,19670,1
20241219,124500,371225020,19670,19670,19670,19670,123
20241219,124400,368805610,19660,19660,19660,19660,30
20241219,124300,368215810,19660,19660,19660,19660,1
20241219,124200,368196150,19650,19650,19650,19650,0
20241219,124100,368196150,19650,19650,19650,19650,152
20241219,124000,365209350,19650,19650,19650,19650,0
20241219,123900,365209350,19650,19650,19650,19650,0
20241219,123800,365209350,19650,19650,19650,19650,0
20241219,123700,365209350,19650,19650,19650,19650,0
20241219,123600,365209350,19650,19650,19650,19650,0
20241219,123500,365209350,19650,19650,19650,19650,0
20241219,123400,365209350,19650,19650,19650,19650,1
20241219,123300,365189700,19620,19620,19620,19620,0
20241219,123200,365189700,19620,19620,19620,19620,0
20241219,123100,365189700,19620,19620,19620,19620,3
20241219,123000,365130840,19620,19620,19620,19620,0
20241219,122900,365130840,19620,19620,19620,19620,0
20241219,122800,365130840,19620,19620,19620,19620,0
20241219,122700,365130840,19620,19620,19620,19620,0
20241219,122600,365130840,19620,19620,19620,19620,0
20241219,122500,365130840,19620,19620,19620,19620,132
20241219,122400,362541000,19640,19640,19640,19640,0
20241219,122300,362541000,19640,19640,19640,19640,61
20241219,122200,361342960,19640,19630,19640,19620,16
20241219,122100,361028890,19620,19620,19620,19620,0
20241219,122000,361028890,19620,19620,19620,19620,0
20241219,121900,361028890,19620,19630,19630,19620,30
20241219,121800,360440050,19650,19650,19650,19650,0
20241219,121700,360440050,19650,19650,19650,19650,0
20241219,121600,360440050,19650,19650,19650,19650,0
20241219,121500,360440050,19650,19650,19650,19650,0
20241219,121400,360440050,19650,19660,19660,19650,198
20241219,121300,356549070,19660,19660,19660,19660,94
20241219,121200,354701030,19670,19670,19670,19670,13
20241219,121100,354445320,19670,19670,19670,19670,148
20241219,121000,351534160,19680,19680,19680,19680,1
20241219,120900,351514480,19670,19670,19670,19670,122
20241219,120800,349114740,19660,19660,19660,19660,89
20241219,120700,347365000,19650,19650,19650,19650,6
20241219,120600,347247100,19660,19660,19660,19660,0
20241219,120500,347247100,19660,19660,19660,19660,1
20241219,120400,347227440,19650,19650,19650,19650,47
20241219,120300,346303890,19620,19620,19620,19620,0
20241219,120200,346303890,19620,19620,19620,19620,0
20241219,120100,346303890,19620,19620,19620,19620,0
20241219,120000,346303890,19620,19620,19620,19620,3
20241219,115900,346245030,19650,19650,19650,19650,0
20241219,115800,346245030,19650,19650,19650,19650,1
20241219,115700,346225380,19610,19610,19610,19610,0
20241219,115600,346225380,19610,19610,19610,19610,0
20241219,115500,346225380,19610,19610,19610,19610,1
20241219,115400,346205770,19620,19620,19620,19620,0
20241219,115300,346205770,19620,19620,19620,19620,0
20241219,115200,346205770,19620,19620,19620,19620,0
20241219,115100,346205770,19620,19610,19620,19610,498
20241219,115000,336439950,19610,19610,19610,19610,0
20241219,114900,336439950,19610,19600,19610,19600,48
20241219,114800,335499140,19600,19600,19600,19600,0
20241219,114700,335499140,19600,19600,19600,19600,70
20241219,114600,334127140,19600,19610,19610,19600,123
20241219,114500,331715340,19610,19610,19610,19610,469
20241219,114400,322518250,19610,19610,19610,19610,0
20241219,114300,322518250,19610,19610,19610,19610,1
20241219,114200,322498640,19610,19600,19610,19600,461
20241219,114100,313459520,19600,19600,19600,19600,30
20241219,114000,312871520,19600,19560,19600,19560,134
20241219,113900,310249160,19590,19590,19590,19590,0
20241219,113800,310249160,19590,19590,19590,19590,0
20241219,113700,310249160,19590,19590,19590,19590,0
20241219,113600,310249160,19590,19590,19590,19590,11
20241219,113500,310033670,19590,19590,19590,19590,1
20241219,113400,310014080,19590,19590,19590,19590,0
20241219,113300,310014080,19590,19570,19590,19570,154
20241219,113200,306997680,19540,19540,19540,19540,0
20241219,113100,306997680,19540,19540,19540,19540,0
20241219,113000,306997680,19540,19540,19540,19540,0
20241219,112900,306997680,19540,19540,19540,19540,0
20241219,112800,306997680,19540,19540,19540,19540,3
20241219,112700,306939060,19560,19560,19560,19560,0
20241219,112600,306939060,19560,19560,19560,19560,0
20241219,112500,306939060,19560,19560,19560,19560,0
20241219,112400,306939060,19560,19550,19560,19550,76
20241219,112300,305453120,19550,19550,19550,19550,1
20241219,112200,305433570,19550,19530,19550,19530,346
20241219,112100,298671910,19540,19540,19540,19540,0
20241219,112000,298671910,19540,19550,19550,19540,128
20241219,111900,296170780,19540,19540,19540,19540,9
20241219,111800,295994920,19540,19540,19540,19540,0
20241219,111700,295994920,19540,19540,19540,19540,0
20241219,111600,295994920,19540,19540,19540,19540,0
20241219,111500,295994920,19540,19540,19540,19540,10
20241219,111400,295799520,19550,19550,19550,19550,0
20241219,111300,295799520,19550,19550,19550,19550,1
20241219,111200,295779970,19540,19540,19540,19540,0
20241219,111100,295779970,19540,19550,19550,19540,64
20241219,111000,294529400,19550,19550,19550,19550,1
20241219,110900,294509850,19540,19540,19540,19540,0
20241219,110800,294509850,19540,19540,19540,19540,0
20241219,110700,294509850,19540,19540,19540,19540,14
20241219,110600,294236290,19550,19560,19560,19550,97
20241219,110500,292339470,19570,19570,19570,19570,1
20241219,110400,292319900,19580,19580,19580,19580,0
20241219,110300,292319900,19580,19580,19580,19580,0
20241219,110200,292319900,19580,19580,19580,19580,0
20241219,110100,292319900,19580,19580,19580,19580,0
20241219,110000,292319900,19580,19580,19580,19580,1
20241219,105900,292300320,19570,19570,19570,19570,1
20241219,105800,292280750,19560,19560,19560,19560,0
20241219,105700,292280750,19560,19560,19560,19560,0
20241219,105600,292280750,19560,19560,19560,19560,0
20241219,105500,292280750,19560,19560,19560,19560,0
20241219,105400,292280750,19560,19560,19560,19560,0
20241219,105300,292280750,19560,19580,19580,19560,90
20241219,105200,290520320,19580,19580,19580,19580,19
20241219,105100,290148300,19580,19580,19580,19580,0
20241219,105000,290148300,19580,19580,19580,19580,95
20241219,104900,288288200,19580,19580,19580,19580,0
20241219,104800,288288200,19580,19580,19580,19580,1
20241219,104700,288268620,19570,19570,19570,19570,0
20241219,104600,288268620,19570,19570,19570,19570,5
20241219,104500,288170770,19580,19580,19580,19580,1
20241219,104400,288151190,19550,19550,19550,19550,0
20241219,104300,288151190,19550,19550,19550,19550,0
20241219,104200,288151190,19550,19550,19550,19550,0
20241219,104100,288151190,19550,19550,19550,19550,24
20241219,104000,287681990,19550,19550,19550,19550,0
20241219,103900,287681990,19550,19550,19550,19550,124
20241219,103800,285257790,19550,19550,19550,19550,1
20241219,103700,285238240,19590,19590,19590,19590,0
20241219,103600,285238240,19590,19590,19590,19590,1
20241219,103500,285218650,19540,19540,19540,19540,0
20241219,103400,285218650,19540,19540,19540,19540,4
20241219,103300,285140490,19530,19530,19530,19530,0
20241219,103200,285140490,19530,19530,19530,19530,0
20241219,103100,285140490,19530,19530,19530,19530,0
20241219,103000,285140490,19530,19530,19530,19530,2
20241219,102900,285101430,19530,19610,19610,19530,22
20241219,102800,284670970,19610,19610,19610,19610,0
20241219,102700,284670970,19610,19530,19610,19500,589
20241219,102600,273177510,19530,19530,19530,19530,26
20241219,102500,272669730,19530,19590,19600,19530,614
20241219,102400,260655560,19600,19600,19600,19600,1
20241219,102300,260635960,19580,19580,19580,19580,0
20241219,102200,260635960,19580,19580,19580,19580,0
20241219,102100,260635960,19580,19580,19580,19580,0
20241219,102000,260635960,19580,19580,19580,19580,2
20241219,101900,260596800,19590,19590,19590,19590,39
20241219,101800,259832790,19600,19600,19600,19600,1
20241219,101700,259813190,19590,19590,19590,19590,76
20241219,101600,258324350,19600,19600,19600,19600,13
20241219,101500,258069550,19660,19660,19660,19660,0
20241219,101400,258069550,19660,19660,19660,19660,0
20241219,101300,258069550,19660,19660,19660,19660,0
20241219,101200,258069550,19660,19650,19660,19650,2
20241219,101100,258030240,19660,19660,19660,19660,100
20241219,101000,256064240,19660,19660,19660,19660,0
20241219,100900,256064240,19660,19660,19660,19660,0
20241219,100800,256064240,19660,19660,19660,19660,0
20241219,100700,256064240,19660,19660,19660,19660,10
20241219,100600,255867640,19660,19590,19660,19590,60
20241219,100500,254691540,19680,19680,19680,19680,0
20241219,100400,254691540,19680,19680,19680,19680,1
20241219,100300,254671860,19680,19680,19680,19680,3
20241219,100200,254612820,19590,19680,19680,19590,16
20241219,100100,254299290,19620,19620,19620,19620,166
20241219,100000,251042370,19620,19570,19620,19570,12
20241219,095900,250807180,19600,19600,19600,19600,19
20241219,095800,250434780,19600,19600,19600,19600,100
20241219,095700,248474780,19600,19600,19600,19600,180
20241219,095600,244946780,19600,19600,19600,19600,1
20241219,095500,244927180,19600,19600,19600,19600,0
20241219,095400,244927180,19600,19600,19600,19600,0
20241219,095300,244927180,19600,19600,19600,19600,0
20241219,095200,244927180,19600,19600,19600,19600,4
20241219,095100,244848780,19600,19600,19600,19600,7
20241219,095000,244711580,19600,19600,19600,19600,0
20241219,094900,244711580,19600,19600,19600,19600,0
20241219,094800,244711580,19600,19550,19600,19550,11
20241219,094700,244496480,19550,19550,19550,19550,299
20241219,094600,238651030,19530,19530,19530,19530,0
20241219,094500,238651030,19530,19530,19530,19530,0
20241219,094400,238651030,19530,19530,19530,19530,31
20241219,094300,238045600,19600,19600,19600,19600,0
20241219,094200,238045600,19600,19600,19600,19600,0
20241219,094100,238045600,19600,19600,19600,19600,0
20241219,094000,238045600,19600,19600,19600,19600,0
20241219,093900,238045600,19600,19600,19600,19600,0
20241219,093800,238045600,19600,19600,19600,19600,0
20241219,093700,238045600,19600,19600,19600,19600,1
20241219,093600,238026000,19520,19520,19520,19520,30
20241219,093500,237440400,19520,19540,19590,19520,133
20241219,093400,234837200,19540,19540,19540,19540,0
20241219,093300,234837200,19540,19530,19540,19530,51
20241219,093200,233841160,19530,19520,19530,19520,8
20241219,093100,233684940,19510,19510,19510,19510,82
20241219,093000,232085120,19530,19530,19530,19530,27
20241219,092900,231557810,19530,19530,19530,19530,0
20241219,092800,231557810,19530,19530,19530,19530,52
20241219,092700,230542250,19510,19510,19510,19510,0
20241219,092600,230542250,19510,19510,19510,19510,0
20241219,092500,230542250,19510,19530,19530,19510,46
20241219,092400,229644770,19520,19490,19520,19490,349
20241219,092300,222835940,19490,19490,19490,19490,12
20241219,092200,222602060,19510,19510,19510,19510,0
20241219,092100,222602060,19510,19510,19510,19510,0
20241219,092000,222602060,19510,19510,19510,19510,20
20241219,091900,222211860,19510,19420,19510,19420,5595
20241219,091800,113538690,19420,19420,19420,19420,50
20241219,091700,112567690,19520,19520,19520,19520,0
20241219,091600,112567690,19520,19410,19520,19410,30
20241219,091500,111985280,19410,19420,19430,19410,155
20241219,091400,108974520,19420,19410,19420,19410,20
20241219,091300,108586170,19430,19440,19440,19430,1040
20241219,091200,88375850,19430,19410,19430,19410,159
20241219,091100,85288560,19410,19390,19410,19390,1171
20241219,091000,62581590,19390,19390,19390,19390,394
20241219,090900,54941930,19390,19390,19390,19390,2
20241219,090800,54903150,19400,19400,19400,19360,266
20241219,090700,49748240,19400,19400,19400,19400,100
20241219,090600,47808240,19410,19420,19420,19410,77
20241219,090500,46313660,19420,19430,19430,19420,219
20241219,090400,42058950,19430,19430,19430,19430,1
20241219,090300,42039520,19410,19420,19420,19410,79
20241219,090200,40505830,19400,19620,19620,19400,52
20241219,090100,39492630,19390,19500,19500,19370,1058
20241219,090000,18933490,19500,19520,19520,19500,970