KissMeData/020000/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,190400,1587191400,19670,19670,19670,19670,1854
20231204,190300,1587191400,19670,19670,19670,19670,0
20231204,190200,1587191400,19670,19670,19670,19670,0
20231204,190100,1587191400,19670,19670,19670,19670,0
20231204,190000,1587191400,19670,19670,19670,19670,0
20231204,185900,1587191400,19670,19670,19670,19670,0
20231204,185800,1587191400,19670,19670,19670,19670,0
20231204,185700,1587191400,19670,19670,19670,19670,0
20231204,185600,1587191400,19670,19670,19670,19670,0
20231204,185500,1587191400,19670,19670,19670,19670,0
20231204,185400,1587191400,19670,19670,19670,19670,0
20231204,185300,1587191400,19670,19670,19670,19670,0
20231204,185200,1587191400,19670,19670,19670,19670,0
20231204,185100,1587191400,19670,19670,19670,19670,0
20231204,185000,1587191400,19670,19670,19670,19670,0
20231204,184900,1587191400,19670,19670,19670,19670,0
20231204,184800,1587191400,19670,19670,19670,19670,0
20231204,184700,1587191400,19670,19670,19670,19670,0
20231204,184600,1587191400,19670,19670,19670,19670,0
20231204,184500,1587191400,19670,19670,19670,19670,0
20231204,184400,1587191400,19670,19670,19670,19670,0
20231204,184300,1587191400,19670,19670,19670,19670,0
20231204,184200,1587191400,19670,19670,19670,19670,0
20231204,184100,1587191400,19670,19670,19670,19670,0
20231204,184000,1587191400,19670,19670,19670,19670,0
20231204,183900,1587191400,19670,19670,19670,19670,0
20231204,183800,1587191400,19670,19670,19670,19670,0
20231204,183700,1587191400,19670,19670,19670,19670,0
20231204,183600,1587191400,19670,19670,19670,19670,0
20231204,183500,1587191400,19670,19670,19670,19670,0
20231204,183400,1587191400,19670,19670,19670,19670,1854
20231204,183300,1587191400,19670,19670,19670,19670,0
20231204,183200,1587191400,19670,19670,19670,19670,0
20231204,183100,1587191400,19670,19670,19670,19670,0
20231204,183000,1587191400,19670,19670,19670,19670,0
20231204,182900,1587191400,19670,19670,19670,19670,0
20231204,182800,1587191400,19670,19670,19670,19670,0
20231204,182700,1587191400,19670,19670,19670,19670,0
20231204,182600,1587191400,19670,19670,19670,19670,0
20231204,182500,1587191400,19670,19670,19670,19670,0
20231204,182400,1587191400,19670,19670,19670,19670,0
20231204,182300,1587191400,19670,19670,19670,19670,0
20231204,182200,1587191400,19670,19670,19670,19670,0
20231204,182100,1587191400,19670,19670,19670,19670,0
20231204,182000,1587191400,19670,19670,19670,19670,0
20231204,181900,1587191400,19670,19670,19670,19670,0
20231204,181800,1587191400,19670,19670,19670,19670,0
20231204,181700,1587191400,19670,19670,19670,19670,0
20231204,181600,1587191400,19670,19670,19670,19670,0
20231204,181500,1587191400,19670,19670,19670,19670,0
20231204,181400,1587191400,19670,19670,19670,19670,0
20231204,181300,1587191400,19670,19670,19670,19670,0
20231204,181200,1587191400,19670,19670,19670,19670,0
20231204,181100,1587191400,19670,19670,19670,19670,0
20231204,181000,1587191400,19670,19670,19670,19670,0
20231204,180900,1587191400,19670,19670,19670,19670,0
20231204,180800,1587191400,19670,19670,19670,19670,0
20231204,180700,1587191400,19670,19670,19670,19670,0
20231204,180600,1587191400,19670,19670,19670,19670,0
20231204,180500,1587191400,19670,19670,19670,19670,0
20231204,180400,1587191400,19670,19670,19670,19670,1854
20231204,180300,1587191400,19670,19670,19670,19670,0
20231204,180200,1587191400,19670,19670,19670,19670,0
20231204,180100,1587191400,19670,19670,19670,19670,0
20231204,180000,1587191400,19670,19670,19670,19670,0
20231204,175900,1587191400,19670,19670,19670,19670,0
20231204,175800,1587191400,19670,19670,19670,19670,0
20231204,175700,1587191400,19670,19670,19670,19670,0
20231204,175600,1587191400,19670,19670,19670,19670,0
20231204,175500,1587191400,19670,19670,19670,19670,0
20231204,175400,1587191400,19670,19670,19670,19670,0
20231204,175300,1587191400,19670,19670,19670,19670,0
20231204,175200,1587191400,19670,19670,19670,19670,0
20231204,175100,1587191400,19670,19670,19670,19670,0
20231204,175000,1587191400,19670,19670,19670,19670,0
20231204,174900,1587191400,19670,19670,19670,19670,0
20231204,174800,1587191400,19670,19670,19670,19670,0
20231204,174700,1587191400,19670,19670,19670,19670,0
20231204,174600,1587191400,19670,19670,19670,19670,0
20231204,174500,1587191400,19670,19670,19670,19670,0
20231204,174400,1587191400,19670,19670,19670,19670,0
20231204,174300,1587191400,19670,19670,19670,19670,0
20231204,174200,1587191400,19670,19670,19670,19670,0
20231204,174100,1587191400,19670,19670,19670,19670,0
20231204,174000,1587191400,19670,19670,19670,19670,0
20231204,173900,1587191400,19670,19670,19670,19670,0
20231204,173800,1587191400,19670,19670,19670,19670,0
20231204,173700,1587191400,19670,19670,19670,19670,0
20231204,173600,1587191400,19670,19670,19670,19670,0
20231204,173500,1587191400,19670,19670,19670,19670,0
20231204,173400,1587191400,19670,19670,19670,19670,1854
20231204,173300,1587191400,19670,19670,19670,19670,0
20231204,173200,1587191400,19670,19670,19670,19670,0
20231204,173100,1587191400,19670,19670,19670,19670,0
20231204,173000,1587191400,19670,19670,19670,19670,0
20231204,172900,1587191400,19670,19670,19670,19670,0
20231204,172800,1587191400,19670,19670,19670,19670,0
20231204,172700,1587191400,19670,19670,19670,19670,0
20231204,172600,1587191400,19670,19670,19670,19670,0
20231204,172500,1587191400,19670,19670,19670,19670,0
20231204,172400,1587191400,19670,19670,19670,19670,0
20231204,172300,1587191400,19670,19670,19670,19670,0
20231204,172200,1587191400,19670,19670,19670,19670,0
20231204,172100,1587191400,19670,19670,19670,19670,0
20231204,172000,1587191400,19670,19670,19670,19670,0
20231204,171900,1587191400,19670,19670,19670,19670,0
20231204,171800,1587191400,19670,19670,19670,19670,0
20231204,171700,1587191400,19670,19670,19670,19670,0
20231204,171600,1587191400,19670,19670,19670,19670,0
20231204,171500,1587191400,19670,19670,19670,19670,0
20231204,171400,1587191400,19670,19670,19670,19670,0
20231204,171300,1587191400,19670,19670,19670,19670,0
20231204,171200,1587191400,19670,19670,19670,19670,0
20231204,171100,1587191400,19670,19670,19670,19670,0
20231204,171000,1587191400,19670,19670,19670,19670,0
20231204,170900,1587191400,19670,19670,19670,19670,0
20231204,170800,1587191400,19670,19670,19670,19670,0
20231204,170700,1587191400,19670,19670,19670,19670,0
20231204,170600,1587191400,19670,19670,19670,19670,0
20231204,170500,1587191400,19670,19670,19670,19670,0
20231204,170400,1587191400,19670,19670,19670,19670,1854
20231204,170300,1587191400,19670,19670,19670,19670,0
20231204,170200,1587191400,19670,19670,19670,19670,0
20231204,170100,1587191400,19670,19670,19670,19670,0
20231204,170000,1587191400,19670,19670,19670,19670,0
20231204,165900,1587191400,19670,19670,19670,19670,0
20231204,165800,1587191400,19670,19670,19670,19670,0
20231204,165700,1587191400,19670,19670,19670,19670,0
20231204,165600,1587191400,19670,19670,19670,19670,0
20231204,165500,1587191400,19670,19670,19670,19670,0
20231204,165400,1587191400,19670,19670,19670,19670,0
20231204,165300,1587191400,19670,19670,19670,19670,0
20231204,165200,1587191400,19670,19670,19670,19670,0
20231204,165100,1587191400,19670,19670,19670,19670,0
20231204,165000,1587191400,19670,19670,19670,19670,0
20231204,164900,1587191400,19670,19670,19670,19670,0
20231204,164800,1587191400,19670,19670,19670,19670,0
20231204,164700,1587191400,19670,19670,19670,19670,0
20231204,164600,1587191400,19670,19670,19670,19670,0
20231204,164500,1587191400,19670,19670,19670,19670,0
20231204,164400,1587191400,19670,19670,19670,19670,0
20231204,164300,1587191400,19670,19670,19670,19670,0
20231204,164200,1587191400,19670,19670,19670,19670,0
20231204,164100,1587191400,19670,19670,19670,19670,0
20231204,164000,1587191400,19670,19670,19670,19670,0
20231204,163900,1587191400,19670,19670,19670,19670,0
20231204,163800,1587191400,19670,19670,19670,19670,0
20231204,163700,1587191400,19670,19670,19670,19670,0
20231204,163600,1587191400,19670,19670,19670,19670,0
20231204,163500,1587191400,19670,19670,19670,19670,0
20231204,163400,1587191400,19670,19670,19670,19670,1854
20231204,163300,1587191400,19670,19670,19670,19670,0
20231204,163200,1587191400,19670,19670,19670,19670,0
20231204,163100,1587191400,19670,19670,19670,19670,0
20231204,163000,1587191400,19670,19670,19670,19670,0
20231204,162900,1587191400,19670,19670,19670,19670,0
20231204,162800,1587191400,19670,19670,19670,19670,0
20231204,162700,1587191400,19670,19670,19670,19670,0
20231204,162600,1587191400,19670,19670,19670,19670,0
20231204,162500,1587191400,19670,19670,19670,19670,0
20231204,162400,1587191400,19670,19670,19670,19670,0
20231204,162300,1587191400,19670,19670,19670,19670,0
20231204,162200,1587191400,19670,19670,19670,19670,0
20231204,162100,1587191400,19670,19670,19670,19670,0
20231204,162000,1587191400,19670,19670,19670,19670,0
20231204,161900,1587191400,19670,19670,19670,19670,0
20231204,161800,1587191400,19670,19670,19670,19670,0
20231204,161700,1587191400,19670,19670,19670,19670,0
20231204,161600,1587191400,19670,19670,19670,19670,0
20231204,161500,1587191400,19670,19670,19670,19670,0
20231204,161400,1587191400,19670,19670,19670,19670,0
20231204,161300,1587191400,19670,19670,19670,19670,0
20231204,161200,1587191400,19670,19670,19670,19670,0
20231204,161100,1587191400,19670,19670,19670,19670,0
20231204,161000,1587191400,19670,19670,19670,19670,0
20231204,160900,1587191400,19670,19670,19670,19670,0
20231204,160800,1587191400,19670,19670,19670,19670,0
20231204,160700,1587191400,19670,19670,19670,19670,0
20231204,160600,1587191400,19670,19670,19670,19670,0
20231204,160500,1587191400,19670,19670,19670,19670,0
20231204,160400,1587191400,19670,19670,19670,19670,1854
20231204,160300,1587191400,19670,19670,19670,19670,0
20231204,160200,1587191400,19670,19670,19670,19670,0
20231204,160100,1587191400,19670,19670,19670,19670,0
20231204,160000,1587191400,19670,19670,19670,19670,0
20231204,155900,1587191400,19670,19670,19670,19670,0
20231204,155800,1587191400,19670,19670,19670,19670,0
20231204,155700,1587191400,19670,19670,19670,19670,0
20231204,155600,1587191400,19670,19670,19670,19670,0
20231204,155500,1587191400,19670,19670,19670,19670,0
20231204,155400,1587191400,19670,19670,19670,19670,0
20231204,155300,1587191400,19670,19670,19670,19670,0
20231204,155200,1587191400,19670,19670,19670,19670,0
20231204,155100,1587191400,19670,19670,19670,19670,0
20231204,155000,1587191400,19670,19670,19670,19670,0
20231204,154900,1587191400,19670,19670,19670,19670,0
20231204,154800,1587191400,19670,19670,19670,19670,0
20231204,154700,1587191400,19670,19670,19670,19670,0
20231204,154600,1587191400,19670,19670,19670,19670,0
20231204,154500,1587191400,19670,19670,19670,19670,0
20231204,154400,1587191400,19670,19670,19670,19670,0
20231204,154300,1587191400,19670,19670,19670,19670,0
20231204,154200,1587191400,19670,19670,19670,19670,0
20231204,154100,1587191400,19670,19670,19670,19670,0
20231204,154000,1587191400,19670,19670,19670,19670,0
20231204,153900,1587191400,19670,19670,19670,19670,0
20231204,153800,1587191400,19670,19670,19670,19670,0
20231204,153700,1587191400,19670,19670,19670,19670,0
20231204,153600,1587191400,19670,19670,19670,19670,0
20231204,153500,1587191400,19670,19670,19670,19670,0
20231204,153400,1587191400,19670,19670,19670,19670,1854
20231204,153300,1587191400,19670,19670,19670,19670,0
20231204,153200,1587191400,19670,19670,19670,19670,0
20231204,153100,1587191400,19670,19670,19670,19670,0
20231204,153000,1587191400,19670,19670,19670,19670,1854
20231204,152900,1550723220,19660,19660,19660,19660,0
20231204,152800,1550723220,19660,19660,19660,19660,0
20231204,152700,1550723220,19660,19660,19660,19660,0
20231204,152600,1550723220,19660,19660,19660,19660,0
20231204,152500,1550723220,19660,19660,19660,19660,0
20231204,152400,1550723220,19660,19660,19660,19660,0
20231204,152300,1550723220,19660,19660,19660,19660,0
20231204,152200,1550723220,19660,19660,19660,19660,0
20231204,152100,1550723220,19660,19660,19660,19660,0
20231204,152000,1550723220,19660,19660,19660,19660,0
20231204,151900,1550723220,19660,19670,19670,19660,428
20231204,151800,1542306150,19660,19670,19670,19660,258
20231204,151700,1537233510,19660,19660,19670,19660,180
20231204,151600,1533693890,19670,19660,19670,19660,82
20231204,151500,1532081360,19670,19660,19670,19660,565
20231204,151400,1520968500,19670,19670,19680,19660,691
20231204,151300,1507376700,19670,19680,19680,19660,294
20231204,151200,1501593570,19670,19670,19680,19670,108
20231204,151100,1499468960,19670,19680,19680,19660,175
20231204,151000,1496025460,19670,19670,19670,19660,341
20231204,150900,1489318760,19660,19670,19670,19660,166
20231204,150800,1486054020,19660,19670,19680,19660,160
20231204,150700,1482906790,19670,19670,19680,19660,256
20231204,150600,1477872790,19670,19660,19680,19660,197
20231204,150500,1473997560,19680,19660,19680,19660,114
20231204,150400,1471755010,19660,19680,19680,19660,69
20231204,150300,1470397370,19670,19660,19670,19660,123
20231204,150200,1467978390,19660,19680,19680,19660,117
20231204,150100,1465677030,19670,19670,19680,19670,97
20231204,150000,1463768610,19670,19660,19670,19660,146
20231204,145900,1460897370,19690,19680,19690,19660,146
20231204,145800,1458025130,19680,19680,19680,19670,99
20231204,145700,1456077200,19670,19660,19680,19660,87
20231204,145600,1454365730,19670,19670,19670,19660,140
20231204,145500,1451612370,19670,19670,19670,19660,85
20231204,145400,1449940870,19660,19670,19670,19660,102
20231204,145300,1447934590,19670,19670,19680,19670,77
20231204,145200,1446419630,19670,19660,19670,19660,113
20231204,145100,1444197440,19660,19670,19680,19660,90
20231204,145000,1442427170,19680,19660,19680,19660,149
20231204,144900,1439496690,19670,19670,19670,19660,93
20231204,144800,1437667770,19660,19660,19670,19650,171
20231204,144700,1434304720,19660,19670,19670,19660,83
20231204,144600,1432672570,19660,19660,19670,19650,125
20231204,144500,1430215040,19650,19670,19670,19650,938
20231204,144400,1411782190,19660,19670,19670,19650,120
20231204,144300,1409422840,19660,19660,19670,19650,78
20231204,144200,1407889370,19670,19660,19670,19660,72
20231204,144100,1406473420,19660,19660,19670,19660,140
20231204,144000,1403720370,19670,19670,19680,19660,147
20231204,143900,1400829400,19660,19670,19680,19660,670
20231204,143800,1387651420,19680,19680,19690,19670,143
20231204,143700,1384836680,19680,19680,19690,19680,136
20231204,143600,1382159790,19680,19680,19690,19670,66
20231204,143500,1380860740,19670,19680,19680,19670,93
20231204,143400,1379030970,19680,19680,19690,19670,92
20231204,143300,1377220080,19680,19690,19690,19670,94
20231204,143200,1375370000,19690,19670,19690,19670,88
20231204,143100,1373638430,19670,19670,19680,19670,106
20231204,143000,1371552790,19670,19670,19680,19670,76
20231204,142900,1370057390,19680,19670,19690,19660,152
20231204,142800,1367067100,19670,19670,19670,19660,78
20231204,142700,1365533190,19670,19660,19680,19660,143
20231204,142600,1362720340,19660,19680,19680,19650,76
20231204,142500,1361226270,19650,19680,19690,19640,425
20231204,142400,1352863470,19680,19680,19690,19680,139
20231204,142300,1350127440,19680,19690,19690,19680,170
20231204,142200,1346781260,19680,19690,19690,19680,102
20231204,142100,1344773470,19680,19650,19700,19650,835
20231204,142000,1328348230,19660,19650,19660,19640,601
20231204,141900,1316535560,19650,19650,19660,19650,84
20231204,141800,1314884370,19650,19650,19660,19650,133
20231204,141700,1312270550,19650,19670,19670,19650,95
20231204,141600,1310403250,19650,19690,19690,19650,376
20231204,141500,1303001740,19690,19690,19700,19690,265
20231204,141400,1297781840,19700,19690,19700,19690,78
20231204,141300,1296245710,19690,19680,19690,19680,77
20231204,141200,1294730040,19670,19670,19670,19660,410
20231204,141100,1286665760,19660,19670,19670,19660,269
20231204,141000,1281374910,19660,19660,19670,19660,239
20231204,140900,1276675920,19660,19660,19670,19650,69
20231204,140800,1275319520,19660,19650,19680,19650,105
20231204,140700,1273255230,19660,19650,19660,19650,65
20231204,140600,1271977400,19660,19630,19670,19630,110
20231204,140500,1269815370,19630,19640,19650,19620,447
20231204,140400,1261033830,19640,19640,19640,19620,92
20231204,140300,1259227720,19640,19650,19650,19620,81
20231204,140200,1257637420,19620,19620,19650,19620,111
20231204,140100,1255457700,19630,19620,19630,19620,538
20231204,140000,1244897320,19620,19630,19630,19620,105
20231204,135900,1242836560,19630,19640,19650,19630,343
20231204,135800,1236100290,19640,19650,19660,19640,185
20231204,135700,1232465010,19650,19650,19660,19650,96
20231204,135600,1230578060,19650,19650,19660,19650,41
20231204,135500,1229772210,19650,19660,19660,19650,61
20231204,135400,1228573470,19650,19650,19660,19650,85
20231204,135300,1226902980,19650,19650,19660,19650,66
20231204,135200,1225606020,19650,19660,19660,19650,65
20231204,135100,1224328480,19660,19660,19660,19650,59
20231204,135000,1223168880,19660,19650,19670,19650,77
20231204,134900,1221655260,19670,19630,19670,19630,711
20231204,134800,1207694670,19630,19630,19640,19630,78
20231204,134700,1206163290,19630,19630,19640,19630,69
20231204,134600,1204808760,19640,19630,19640,19630,94
20231204,134500,1202963200,19630,19630,19640,19630,59
20231204,134400,1201804970,19630,19630,19630,19630,54
20231204,134300,1200744950,19640,19650,19650,19630,116
20231204,134200,1198467200,19640,19650,19650,19640,65
20231204,134100,1197190510,19650,19650,19650,19640,81
20231204,134000,1195599430,19640,19650,19650,19640,40
20231204,133900,1194813770,19640,19640,19650,19640,83
20231204,133800,1193183470,19640,19650,19650,19640,108
20231204,133700,1191061740,19680,19680,19680,19640,247
20231204,133600,1186204650,19680,19680,19690,19680,54
20231204,133500,1185141870,19690,19680,19690,19680,100
20231204,133400,1183173410,19680,19680,19690,19680,44
20231204,133300,1182307460,19690,19680,19690,19680,146
20231204,133200,1179433090,19680,19700,19700,19680,107
20231204,133100,1177326010,19700,19700,19710,19700,270
20231204,133000,1172006270,19700,19710,19710,19700,433
20231204,132900,1163476160,19700,19700,19710,19700,92
20231204,132800,1161663440,19700,19700,19700,19700,108
20231204,132700,1159535840,19700,19700,19710,19700,93
20231204,132600,1157703350,19700,19700,19700,19700,0
20231204,132500,1157703350,19700,19710,19710,19700,249
20231204,132400,1152795630,19700,19700,19700,19700,26
20231204,132300,1152283430,19700,19720,19720,19700,269
20231204,132200,1146982030,19710,19680,19710,19680,2559
20231204,132100,1096573690,19680,19680,19690,19680,343
20231204,132000,1089823270,19690,19680,19690,19680,9
20231204,131900,1089646100,19680,19680,19680,19680,2
20231204,131800,1089606740,19690,19660,19690,19660,239
20231204,131700,1084903180,19660,19660,19680,19660,607
20231204,131600,1072963500,19660,19660,19670,19660,50
20231204,131500,1071980320,19660,19660,19660,19660,91
20231204,131400,1070191260,19660,19660,19670,19660,54
20231204,131300,1069129440,19660,19660,19660,19660,32
20231204,131200,1068500320,19660,19660,19670,19660,322
20231204,131100,1062169620,19660,19660,19660,19660,2
20231204,131000,1062130300,19660,19660,19680,19660,242
20231204,130900,1057372370,19660,19660,19670,19660,55
20231204,130800,1056291040,19650,19640,19650,19640,413
20231204,130700,1048175900,19640,19640,19640,19640,10
20231204,130600,1047979500,19650,19650,19650,19650,98
20231204,130500,1046053800,19650,19640,19650,19640,284
20231204,130400,1040475900,19640,19630,19660,19630,215
20231204,130300,1036252180,19630,19680,19680,19630,434
20231204,130200,1027716120,19680,19680,19690,19680,79
20231204,130100,1026161220,19680,19690,19690,19680,2
20231204,130000,1026121850,19680,19680,19690,19680,44
20231204,125900,1025255650,19680,19680,19680,19680,23
20231204,125800,1024803010,19680,19700,19710,19670,1233
20231204,125700,1000521300,19700,19700,19700,19700,0
20231204,125600,1000521300,19700,19650,19700,19630,608
20231204,125500,988550740,19630,19630,19640,19630,19
20231204,125400,988177680,19630,19630,19630,19630,1
20231204,125300,988158050,19650,19640,19650,19640,66
20231204,125200,986861710,19640,19640,19640,19640,7
20231204,125100,986724230,19650,19670,19670,19640,121
20231204,125000,984346330,19670,19670,19670,19670,152
20231204,124900,981356490,19670,19670,19680,19670,28
20231204,124800,980805550,19670,19670,19670,19670,1
20231204,124700,980785880,19670,19670,19680,19670,37
20231204,124600,980057910,19670,19670,19670,19670,19
20231204,124500,979684180,19670,19620,19670,19620,1851
20231204,124400,943301000,19630,19620,19630,19620,108
20231204,124300,941181140,19620,19630,19630,19620,99
20231204,124200,939238260,19620,19620,19620,19620,11
20231204,124100,939022440,19620,19620,19630,19620,43
20231204,124000,938178600,19620,19620,19640,19620,28
20231204,123900,937629200,19630,19630,19640,19630,330
20231204,123800,931151120,19630,19630,19630,19630,15
20231204,123700,930856670,19630,19640,19640,19630,21
20231204,123600,930444260,19630,19630,19630,19630,0
20231204,123500,930444260,19630,19630,19640,19630,25
20231204,123400,929953330,19630,19630,19630,19630,12
20231204,123300,929717770,19630,19630,19650,19620,163
20231204,123200,926517310,19630,19610,19630,19610,178
20231204,123100,923023270,19610,19640,19640,19610,1092
20231204,123000,901583360,19640,19640,19640,19640,14
20231204,122900,901308400,19640,19640,19650,19640,3
20231204,122800,901249470,19660,19650,19660,19640,438
20231204,122700,892639790,19640,19640,19640,19640,11
20231204,122600,892423750,19640,19640,19650,19640,26
20231204,122500,891912930,19640,19640,19640,19640,10
20231204,122400,891716530,19650,19640,19650,19640,28
20231204,122300,891166430,19640,19660,19660,19640,148
20231204,122200,888257630,19660,19660,19670,19660,28
20231204,122100,887706970,19660,19660,19660,19660,29
20231204,122000,887136830,19660,19640,19670,19640,266
20231204,121900,881908190,19640,19640,19640,19640,230
20231204,121800,877390990,19630,19630,19640,19630,47
20231204,121700,876468190,19630,19630,19630,19630,21
20231204,121600,876055960,19630,19630,19640,19630,63
20231204,121500,874818910,19630,19630,19630,19630,5
20231204,121400,874720760,19630,19640,19640,19630,19
20231204,121300,874347610,19630,19620,19630,19620,483
20231204,121200,864866970,19610,19620,19620,19610,27
20231204,121100,864337320,19610,19610,19610,19610,41
20231204,121000,863533310,19610,19620,19620,19610,22
20231204,120900,863101690,19610,19610,19610,19610,7
20231204,120800,862964420,19620,19610,19630,19610,148
20231204,120700,860060490,19620,19610,19620,19610,34
20231204,120600,859393630,19600,19600,19620,19600,723
20231204,120500,845216190,19600,19600,19600,19600,177
20231204,120400,841746990,19600,19600,19600,19600,8
20231204,120300,841590190,19610,19600,19610,19600,36
20231204,120200,840884410,19600,19600,19600,19600,38
20231204,120100,840139610,19610,19630,19630,19600,520
20231204,120000,829937910,19630,19630,19630,19630,14
20231204,115900,829663090,19630,19640,19640,19630,134
20231204,115800,827031670,19640,19650,19650,19640,507
20231204,115700,817072310,19650,19650,19660,19650,51
20231204,115600,816069970,19650,19650,19650,19650,155
20231204,115500,813024220,19650,19650,19660,19650,69
20231204,115400,811668090,19650,19650,19650,19650,37
20231204,115300,810941040,19650,19660,19670,19650,67
20231204,115200,809623910,19660,19660,19660,19660,33
20231204,115100,808975130,19660,19660,19670,19660,55
20231204,115000,807893640,19660,19660,19670,19660,53
20231204,114900,806851650,19660,19660,19670,19660,228
20231204,114800,802368990,19660,19660,19670,19660,36
20231204,114700,801661220,19660,19660,19670,19660,368
20231204,114600,794423760,19660,19660,19660,19660,19
20231204,114500,794050220,19660,19660,19670,19660,67
20231204,114400,792732820,19660,19660,19670,19660,50
20231204,114300,791749810,19660,19660,19670,19660,66
20231204,114200,790452060,19660,19660,19660,19660,41
20231204,114100,789646000,19660,19660,19660,19650,759
20231204,114000,774728240,19650,19660,19660,19650,17
20231204,113900,774394120,19650,19650,19660,19650,27
20231204,113800,773863520,19660,19660,19660,19650,170
20231204,113700,770521540,19660,19660,19670,19660,299
20231204,113600,764640890,19670,19660,19670,19660,33
20231204,113500,763991920,19670,19660,19680,19660,40
20231204,113400,763205150,19680,19670,19680,19660,159
20231204,113300,760077290,19670,19690,19690,19660,162
20231204,113200,756888610,19690,19700,19700,19690,394
20231204,113100,749127400,19710,19700,19710,19700,129
20231204,113000,746585050,19700,19670,19710,19660,2424
20231204,112900,698854120,19660,19670,19670,19660,242
20231204,112800,694094250,19670,19670,19680,19660,174
20231204,112700,690670840,19660,19660,19660,19660,170
20231204,112600,687328640,19660,19680,19680,19660,125
20231204,112500,684868760,19660,19650,19680,19650,104
20231204,112400,682823330,19650,19630,19680,19630,977
20231204,112300,663616410,19630,19640,19640,19630,20
20231204,112200,663223670,19640,19600,19640,19600,704
20231204,112100,649409820,19600,19620,19620,19600,1008
20231204,112000,629650560,19620,19630,19630,19620,20
20231204,111900,629257980,19620,19630,19630,19620,34
20231204,111800,628590690,19620,19590,19630,19590,236
20231204,111700,623963180,19590,19590,19590,19590,0
20231204,111600,623963180,19590,19610,19610,19590,289
20231204,111500,618297500,19590,19610,19610,19590,39
20231204,111400,617532850,19590,19600,19600,19590,200
20231204,111300,613612910,19610,19600,19610,19600,27
20231204,111200,613083520,19600,19610,19610,19600,28
20231204,111100,612534710,19610,19600,19610,19600,26
20231204,111000,612024930,19600,19610,19610,19600,13
20231204,110900,611770120,19610,19600,19610,19600,25
20231204,110800,611279890,19610,19610,19610,19600,4
20231204,110700,611201460,19610,19600,19610,19600,53
20231204,110600,610162350,19610,19600,19610,19600,301
20231204,110500,604260880,19600,19600,19610,19600,216
20231204,110400,600027270,19610,19600,19610,19600,59
20231204,110300,598870310,19600,19600,19600,19600,29
20231204,110200,598301910,19600,19610,19610,19600,325
20231204,110100,591930590,19620,19630,19630,19620,3
20231204,110000,591871710,19620,19620,19620,19620,14
20231204,105900,591597030,19620,19620,19620,19620,97
20231204,105800,589693890,19620,19640,19640,19620,116
20231204,105700,587416530,19620,19620,19640,19620,51
20231204,105600,586415490,19650,19630,19650,19600,280
20231204,105500,580921600,19620,19630,19630,19620,433
20231204,105400,572425800,19640,19650,19650,19640,13
20231204,105300,572170400,19640,19600,19640,19590,492
20231204,105200,562517230,19600,19630,19630,19590,119
20231204,105100,560183390,19620,19630,19630,19620,22
20231204,105000,559751540,19630,19600,19630,19590,88
20231204,104900,558025300,19610,19590,19610,19590,153
20231204,104800,555025290,19590,19590,19600,19590,27
20231204,104700,554496110,19600,19600,19610,19590,92
20231204,104600,552692550,19600,19600,19600,19600,42
20231204,104500,551869350,19600,19600,19610,19600,23
20231204,104400,551418530,19600,19610,19610,19600,11
20231204,104300,551202920,19600,19600,19600,19600,16
20231204,104200,550889320,19600,19620,19620,19600,27
20231204,104100,550359960,19620,19620,19630,19620,88
20231204,104000,548632860,19620,19600,19620,19590,48
20231204,103900,547691220,19620,19590,19620,19590,112
20231204,103800,545494800,19590,19600,19600,19590,45
20231204,103700,544612880,19610,19630,19630,19600,76
20231204,103600,543121430,19630,19630,19630,19630,3
20231204,103500,543062540,19640,19640,19650,19630,32
20231204,103400,542434100,19640,19590,19650,19590,1988
20231204,103300,503437990,19580,19590,19600,19580,760
20231204,103200,488545380,19590,19560,19590,19560,84
20231204,103100,486901560,19560,19560,19570,19560,5
20231204,103000,486803750,19560,19560,19580,19560,197
20231204,102900,482947370,19560,19580,19580,19560,689
20231204,102800,469458560,19580,19590,19590,19580,10
20231204,102700,469262750,19590,19580,19590,19580,17
20231204,102600,468929880,19580,19600,19600,19580,143
20231204,102500,466127500,19600,19590,19600,19590,229
20231204,102400,461639690,19580,19590,19600,19580,86
20231204,102300,459954940,19590,19600,19600,19590,147
20231204,102200,457074200,19590,19580,19600,19580,408
20231204,102100,449084750,19590,19580,19590,19580,106
20231204,102000,447008250,19580,19620,19620,19580,789
20231204,101900,431535180,19620,19640,19650,19620,900
20231204,101800,413853580,19630,19580,19650,19580,2025
20231204,101700,374145650,19570,19560,19570,19560,587
20231204,101600,362658150,19570,19570,19570,19560,70
20231204,101500,361288400,19590,19500,19590,19490,3993
20231204,101400,283293240,19490,19460,19490,19460,560
20231204,101300,272387870,19460,19460,19470,19460,33
20231204,101200,271745630,19460,19470,19470,19460,44
20231204,101100,270889190,19460,19460,19470,19460,22
20231204,101000,270460990,19460,19460,19470,19460,42
20231204,100900,269643470,19460,19460,19460,19460,20
20231204,100800,269254270,19460,19480,19480,19460,347
20231204,100700,262498790,19470,19470,19470,19470,10
20231204,100600,262304090,19470,19470,19480,19470,30
20231204,100500,261719980,19470,19490,19490,19470,275
20231204,100400,256363020,19480,19480,19490,19480,51
20231204,100300,255369240,19490,19490,19490,19480,3
20231204,100200,255310780,19480,19490,19490,19480,59
20231204,100100,254161450,19490,19460,19490,19460,261
20231204,100000,249079370,19480,19450,19480,19450,58
20231204,095900,247950790,19440,19430,19440,19420,520
20231204,095800,237849200,19430,19430,19440,19430,294
20231204,095700,232136770,19430,19430,19440,19430,15
20231204,095600,231845260,19430,19430,19430,19420,278
20231204,095500,226443970,19420,19460,19460,19420,224
20231204,095400,222091790,19450,19490,19490,19450,200
20231204,095300,218195760,19490,19520,19530,19490,214
20231204,095200,214018280,19520,19500,19530,19500,517
20231204,095100,203930350,19490,19500,19500,19490,99
20231204,095000,201999940,19500,19500,19500,19480,77
20231204,094900,200498880,19500,19460,19500,19460,1068
20231204,094800,179690000,19460,19450,19460,19450,211
20231204,094700,175584010,19460,19470,19470,19450,71
20231204,094600,174202380,19470,19450,19470,19450,315
20231204,094500,168072340,19450,19450,19460,19450,37
20231204,094400,167352680,19450,19450,19460,19450,21
20231204,094300,166944220,19450,19450,19460,19450,62
20231204,094200,165737840,19450,19420,19470,19420,1131
20231204,094100,143748870,19400,19420,19420,19400,303
20231204,094000,137864730,19420,19420,19430,19420,25
20231204,093900,137379220,19420,19430,19430,19420,20
20231204,093800,136990790,19430,19400,19430,19400,107
20231204,093700,134913780,19410,19430,19430,19410,62
20231204,093600,133709840,19420,19420,19420,19420,185
20231204,093500,130117140,19430,19470,19480,19430,390
20231204,093400,122525040,19480,19430,19480,19420,451
20231204,093300,113753100,19430,19460,19460,19430,224
20231204,093200,109396530,19460,19460,19470,19440,345
20231204,093100,102684670,19440,19310,19460,19290,1775
20231204,093000,68331460,19300,19290,19330,19280,209
20231204,092900,64295760,19280,19220,19280,19210,400
20231204,092800,56589810,19220,19260,19260,19220,219
20231204,092700,52373880,19250,19270,19280,19250,128
20231204,092600,49907310,19260,19260,19260,19260,0
20231204,092500,49907310,19260,19260,19260,19260,74
20231204,092400,48482070,19260,19260,19260,19260,16
20231204,092300,48173910,19260,19260,19260,19260,32
20231204,092200,47557590,19260,19260,19260,19260,0
20231204,092100,47557590,19260,19260,19260,19260,12
20231204,092000,47326470,19280,19280,19280,19280,3
20231204,091900,47268630,19250,19270,19270,19250,108
20231204,091800,45187940,19270,19290,19290,19270,46
20231204,091700,44300750,19300,19300,19300,19300,10
20231204,091600,44107750,19290,19290,19290,19290,0
20231204,091500,44107750,19290,19290,19290,19290,0
20231204,091400,44107750,19290,19320,19320,19290,11
20231204,091300,43895340,19320,19320,19320,19320,4
20231204,091200,43818060,19320,19320,19340,19320,22
20231204,091100,43392890,19310,19290,19310,19290,108
20231204,091000,41308770,19280,19260,19290,19260,87
20231204,090900,39632110,19250,19250,19260,19250,55
20231204,090800,38573170,19250,19290,19290,19250,118
20231204,090700,36300450,19290,19250,19290,19250,92
20231204,090600,34527410,19250,19240,19290,19240,42
20231204,090500,33718740,19290,19240,19300,19240,340
20231204,090400,27173960,19240,19300,19350,19240,717
20231204,090300,13363650,19300,19230,19340,19230,274
20231204,090200,8083300,19200,19250,19260,19200,68
20231204,090100,6776750,19240,19250,19250,19200,96
20231204,090000,4932200,19250,19350,19350,19250,255