KissMeData/089980/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,195600,1162199230,19180,19180,19180,19180,9634
20231214,195500,1162199230,19180,19180,19180,19180,0
20231214,195400,1162199230,19180,19180,19180,19180,0
20231214,195300,1162199230,19180,19180,19180,19180,0
20231214,195200,1162199230,19180,19180,19180,19180,0
20231214,195100,1162199230,19180,19180,19180,19180,0
20231214,195000,1162199230,19180,19180,19180,19180,0
20231214,194900,1162199230,19180,19180,19180,19180,0
20231214,194800,1162199230,19180,19180,19180,19180,0
20231214,194700,1162199230,19180,19180,19180,19180,0
20231214,194600,1162199230,19180,19180,19180,19180,0
20231214,194500,1162199230,19180,19180,19180,19180,0
20231214,194400,1162199230,19180,19180,19180,19180,0
20231214,194300,1162199230,19180,19180,19180,19180,0
20231214,194200,1162199230,19180,19180,19180,19180,0
20231214,194100,1162199230,19180,19180,19180,19180,0
20231214,194000,1162199230,19180,19180,19180,19180,0
20231214,193900,1162199230,19180,19180,19180,19180,0
20231214,193800,1162199230,19180,19180,19180,19180,0
20231214,193700,1162199230,19180,19180,19180,19180,0
20231214,193600,1162199230,19180,19180,19180,19180,0
20231214,193500,1162199230,19180,19180,19180,19180,0
20231214,193400,1162199230,19180,19180,19180,19180,0
20231214,193300,1162199230,19180,19180,19180,19180,0
20231214,193200,1162199230,19180,19180,19180,19180,0
20231214,193100,1162199230,19180,19180,19180,19180,0
20231214,193000,1162199230,19180,19180,19180,19180,0
20231214,192900,1162199230,19180,19180,19180,19180,0
20231214,192800,1162199230,19180,19180,19180,19180,0
20231214,192700,1162199230,19180,19180,19180,19180,0
20231214,192600,1162199230,19180,19180,19180,19180,9634
20231214,192500,1162199230,19180,19180,19180,19180,0
20231214,192400,1162199230,19180,19180,19180,19180,0
20231214,192300,1162199230,19180,19180,19180,19180,0
20231214,192200,1162199230,19180,19180,19180,19180,0
20231214,192100,1162199230,19180,19180,19180,19180,0
20231214,192000,1162199230,19180,19180,19180,19180,0
20231214,191900,1162199230,19180,19180,19180,19180,0
20231214,191800,1162199230,19180,19180,19180,19180,0
20231214,191700,1162199230,19180,19180,19180,19180,0
20231214,191600,1162199230,19180,19180,19180,19180,0
20231214,191500,1162199230,19180,19180,19180,19180,0
20231214,191400,1162199230,19180,19180,19180,19180,0
20231214,191300,1162199230,19180,19180,19180,19180,0
20231214,191200,1162199230,19180,19180,19180,19180,0
20231214,191100,1162199230,19180,19180,19180,19180,0
20231214,191000,1162199230,19180,19180,19180,19180,0
20231214,190900,1162199230,19180,19180,19180,19180,0
20231214,190800,1162199230,19180,19180,19180,19180,0
20231214,190700,1162199230,19180,19180,19180,19180,0
20231214,190600,1162199230,19180,19180,19180,19180,0
20231214,190500,1162199230,19180,19180,19180,19180,0
20231214,190400,1162199230,19180,19180,19180,19180,0
20231214,190300,1162199230,19180,19180,19180,19180,0
20231214,190200,1162199230,19180,19180,19180,19180,0
20231214,190100,1162199230,19180,19180,19180,19180,0
20231214,190000,1162199230,19180,19180,19180,19180,0
20231214,185900,1162199230,19180,19180,19180,19180,0
20231214,185800,1162199230,19180,19180,19180,19180,0
20231214,185700,1162199230,19180,19180,19180,19180,0
20231214,185600,1162199230,19180,19180,19180,19180,9634
20231214,185500,1162199230,19180,19180,19180,19180,0
20231214,185400,1162199230,19180,19180,19180,19180,0
20231214,185300,1162199230,19180,19180,19180,19180,0
20231214,185200,1162199230,19180,19180,19180,19180,0
20231214,185100,1162199230,19180,19180,19180,19180,0
20231214,185000,1162199230,19180,19180,19180,19180,0
20231214,184900,1162199230,19180,19180,19180,19180,0
20231214,184800,1162199230,19180,19180,19180,19180,0
20231214,184700,1162199230,19180,19180,19180,19180,0
20231214,184600,1162199230,19180,19180,19180,19180,0
20231214,184500,1162199230,19180,19180,19180,19180,0
20231214,184400,1162199230,19180,19180,19180,19180,0
20231214,184300,1162199230,19180,19180,19180,19180,0
20231214,184200,1162199230,19180,19180,19180,19180,0
20231214,184100,1162199230,19180,19180,19180,19180,0
20231214,184000,1162199230,19180,19180,19180,19180,0
20231214,183900,1162199230,19180,19180,19180,19180,0
20231214,183800,1162199230,19180,19180,19180,19180,0
20231214,183700,1162199230,19180,19180,19180,19180,0
20231214,183600,1162199230,19180,19180,19180,19180,0
20231214,183500,1162199230,19180,19180,19180,19180,0
20231214,183400,1162199230,19180,19180,19180,19180,0
20231214,183300,1162199230,19180,19180,19180,19180,0
20231214,183200,1162199230,19180,19180,19180,19180,0
20231214,183100,1162199230,19180,19180,19180,19180,0
20231214,183000,1162199230,19180,19180,19180,19180,0
20231214,182900,1162199230,19180,19180,19180,19180,0
20231214,182800,1162199230,19180,19180,19180,19180,0
20231214,182700,1162199230,19180,19180,19180,19180,0
20231214,182600,1162199230,19180,19180,19180,19180,9634
20231214,182500,1162199230,19180,19180,19180,19180,0
20231214,182400,1162199230,19180,19180,19180,19180,0
20231214,182300,1162199230,19180,19180,19180,19180,0
20231214,182200,1162199230,19180,19180,19180,19180,0
20231214,182100,1162199230,19180,19180,19180,19180,0
20231214,182000,1162199230,19180,19180,19180,19180,0
20231214,181900,1162199230,19180,19180,19180,19180,0
20231214,181800,1162199230,19180,19180,19180,19180,0
20231214,181700,1162199230,19180,19180,19180,19180,0
20231214,181600,1162199230,19180,19180,19180,19180,0
20231214,181500,1162199230,19180,19180,19180,19180,0
20231214,181400,1162199230,19180,19180,19180,19180,0
20231214,181300,1162199230,19180,19180,19180,19180,0
20231214,181200,1162199230,19180,19180,19180,19180,0
20231214,181100,1162199230,19180,19180,19180,19180,0
20231214,181000,1162199230,19180,19180,19180,19180,0
20231214,180900,1162199230,19180,19180,19180,19180,0
20231214,180800,1162199230,19180,19180,19180,19180,0
20231214,180700,1162199230,19180,19180,19180,19180,0
20231214,180600,1162199230,19180,19180,19180,19180,0
20231214,180500,1162199230,19180,19180,19180,19180,0
20231214,180400,1162199230,19180,19180,19180,19180,0
20231214,180300,1162199230,19180,19180,19180,19180,0
20231214,180200,1162199230,19180,19180,19180,19180,0
20231214,180100,1162199230,19180,19180,19180,19180,0
20231214,180000,1162199230,19180,19180,19180,19180,0
20231214,175900,1162199230,19180,19180,19180,19180,0
20231214,175800,1162199230,19180,19180,19180,19180,0
20231214,175700,1162199230,19180,19180,19180,19180,0
20231214,175600,1162199230,19180,19180,19180,19180,9634
20231214,175500,1162199230,19180,19180,19180,19180,0
20231214,175400,1162199230,19180,19180,19180,19180,0
20231214,175300,1162199230,19180,19180,19180,19180,0
20231214,175200,1162199230,19180,19180,19180,19180,0
20231214,175100,1162199230,19180,19180,19180,19180,0
20231214,175000,1162199230,19180,19180,19180,19180,0
20231214,174900,1162199230,19180,19180,19180,19180,0
20231214,174800,1162199230,19180,19180,19180,19180,0
20231214,174700,1162199230,19180,19180,19180,19180,0
20231214,174600,1162199230,19180,19180,19180,19180,0
20231214,174500,1162199230,19180,19180,19180,19180,0
20231214,174400,1162199230,19180,19180,19180,19180,0
20231214,174300,1162199230,19180,19180,19180,19180,0
20231214,174200,1162199230,19180,19180,19180,19180,0
20231214,174100,1162199230,19180,19180,19180,19180,0
20231214,174000,1162199230,19180,19180,19180,19180,0
20231214,173900,1162199230,19180,19180,19180,19180,0
20231214,173800,1162199230,19180,19180,19180,19180,0
20231214,173700,1162199230,19180,19180,19180,19180,0
20231214,173600,1162199230,19180,19180,19180,19180,0
20231214,173500,1162199230,19180,19180,19180,19180,0
20231214,173400,1162199230,19180,19180,19180,19180,0
20231214,173300,1162199230,19180,19180,19180,19180,0
20231214,173200,1162199230,19180,19180,19180,19180,0
20231214,173100,1162199230,19180,19180,19180,19180,0
20231214,173000,1162199230,19180,19180,19180,19180,0
20231214,172900,1162199230,19180,19180,19180,19180,0
20231214,172800,1162199230,19180,19180,19180,19180,0
20231214,172700,1162199230,19180,19180,19180,19180,0
20231214,172600,1162199230,19180,19180,19180,19180,9634
20231214,172500,1162199230,19180,19180,19180,19180,0
20231214,172400,1162199230,19180,19180,19180,19180,0
20231214,172300,1162199230,19180,19180,19180,19180,0
20231214,172200,1162199230,19180,19180,19180,19180,0
20231214,172100,1162199230,19180,19180,19180,19180,0
20231214,172000,1162199230,19180,19180,19180,19180,0
20231214,171900,1162199230,19180,19180,19180,19180,0
20231214,171800,1162199230,19180,19180,19180,19180,0
20231214,171700,1162199230,19180,19180,19180,19180,0
20231214,171600,1162199230,19180,19180,19180,19180,0
20231214,171500,1162199230,19180,19180,19180,19180,0
20231214,171400,1162199230,19180,19180,19180,19180,0
20231214,171300,1162199230,19180,19180,19180,19180,0
20231214,171200,1162199230,19180,19180,19180,19180,0
20231214,171100,1162199230,19180,19180,19180,19180,0
20231214,171000,1162199230,19180,19180,19180,19180,0
20231214,170900,1162199230,19180,19180,19180,19180,0
20231214,170800,1162199230,19180,19180,19180,19180,0
20231214,170700,1162199230,19180,19180,19180,19180,0
20231214,170600,1162199230,19180,19180,19180,19180,0
20231214,170500,1162199230,19180,19180,19180,19180,0
20231214,170400,1162199230,19180,19180,19180,19180,0
20231214,170300,1162199230,19180,19180,19180,19180,0
20231214,170200,1162199230,19180,19180,19180,19180,0
20231214,170100,1162199230,19180,19180,19180,19180,0
20231214,170000,1162199230,19180,19180,19180,19180,0
20231214,165900,1162199230,19180,19180,19180,19180,0
20231214,165800,1162199230,19180,19180,19180,19180,0
20231214,165700,1162199230,19180,19180,19180,19180,0
20231214,165600,1162199230,19180,19180,19180,19180,9634
20231214,165500,1162199230,19180,19180,19180,19180,0
20231214,165400,1162199230,19180,19180,19180,19180,0
20231214,165300,1162199230,19180,19180,19180,19180,0
20231214,165200,1162199230,19180,19180,19180,19180,0
20231214,165100,1162199230,19180,19180,19180,19180,0
20231214,165000,1162199230,19180,19180,19180,19180,0
20231214,164900,1162199230,19180,19180,19180,19180,0
20231214,164800,1162199230,19180,19180,19180,19180,0
20231214,164700,1162199230,19180,19180,19180,19180,0
20231214,164600,1162199230,19180,19180,19180,19180,0
20231214,164500,1162199230,19180,19180,19180,19180,0
20231214,164400,1162199230,19180,19180,19180,19180,0
20231214,164300,1162199230,19180,19180,19180,19180,0
20231214,164200,1162199230,19180,19180,19180,19180,0
20231214,164100,1162199230,19180,19180,19180,19180,0
20231214,164000,1162199230,19180,19180,19180,19180,0
20231214,163900,1162199230,19180,19180,19180,19180,0
20231214,163800,1162199230,19180,19180,19180,19180,0
20231214,163700,1162199230,19180,19180,19180,19180,0
20231214,163600,1162199230,19180,19180,19180,19180,0
20231214,163500,1162199230,19180,19180,19180,19180,0
20231214,163400,1162199230,19180,19180,19180,19180,0
20231214,163300,1162199230,19180,19180,19180,19180,0
20231214,163200,1162199230,19180,19180,19180,19180,0
20231214,163100,1162199230,19180,19180,19180,19180,0
20231214,163000,1162199230,19180,19180,19180,19180,0
20231214,162900,1162199230,19180,19180,19180,19180,0
20231214,162800,1162199230,19180,19180,19180,19180,0
20231214,162700,1162199230,19180,19180,19180,19180,0
20231214,162600,1162199230,19180,19180,19180,19180,9634
20231214,162500,1162199230,19180,19180,19180,19180,0
20231214,162400,1162199230,19180,19180,19180,19180,0
20231214,162300,1162199230,19180,19180,19180,19180,0
20231214,162200,1162199230,19180,19180,19180,19180,0
20231214,162100,1162199230,19180,19180,19180,19180,0
20231214,162000,1162199230,19180,19180,19180,19180,0
20231214,161900,1162199230,19180,19180,19180,19180,0
20231214,161800,1162199230,19180,19180,19180,19180,0
20231214,161700,1162199230,19180,19180,19180,19180,0
20231214,161600,1162199230,19180,19180,19180,19180,0
20231214,161500,1162199230,19180,19180,19180,19180,0
20231214,161400,1162199230,19180,19180,19180,19180,0
20231214,161300,1162199230,19180,19180,19180,19180,0
20231214,161200,1162199230,19180,19180,19180,19180,0
20231214,161100,1162199230,19180,19180,19180,19180,0
20231214,161000,1162199230,19180,19180,19180,19180,0
20231214,160900,1162199230,19180,19180,19180,19180,0
20231214,160800,1162199230,19180,19180,19180,19180,0
20231214,160700,1162199230,19180,19180,19180,19180,0
20231214,160600,1162199230,19180,19180,19180,19180,0
20231214,160500,1162199230,19180,19180,19180,19180,0
20231214,160400,1162199230,19180,19180,19180,19180,0
20231214,160300,1162199230,19180,19180,19180,19180,0
20231214,160200,1162199230,19180,19180,19180,19180,0
20231214,160100,1162199230,19180,19180,19180,19180,0
20231214,160000,1162199230,19180,19180,19180,19180,0
20231214,155900,1162199230,19180,19180,19180,19180,0
20231214,155800,1162199230,19180,19180,19180,19180,0
20231214,155700,1162199230,19180,19180,19180,19180,0
20231214,155600,1162199230,19180,19180,19180,19180,9634
20231214,155500,1162199230,19180,19180,19180,19180,0
20231214,155400,1162199230,19180,19180,19180,19180,0
20231214,155300,1162199230,19180,19180,19180,19180,0
20231214,155200,1162199230,19180,19180,19180,19180,0
20231214,155100,1162199230,19180,19180,19180,19180,0
20231214,155000,1162199230,19180,19180,19180,19180,0
20231214,154900,1162199230,19180,19180,19180,19180,0
20231214,154800,1162199230,19180,19180,19180,19180,0
20231214,154700,1162199230,19180,19180,19180,19180,0
20231214,154600,1162199230,19180,19180,19180,19180,0
20231214,154500,1162199230,19180,19180,19180,19180,0
20231214,154400,1162199230,19180,19180,19180,19180,0
20231214,154300,1162199230,19180,19180,19180,19180,0
20231214,154200,1162199230,19180,19180,19180,19180,0
20231214,154100,1162199230,19180,19180,19180,19180,0
20231214,154000,1162199230,19180,19180,19180,19180,0
20231214,153900,1162199230,19180,19180,19180,19180,0
20231214,153800,1162199230,19180,19180,19180,19180,0
20231214,153700,1162199230,19180,19180,19180,19180,0
20231214,153600,1162199230,19180,19180,19180,19180,0
20231214,153500,1162199230,19180,19180,19180,19180,0
20231214,153400,1162199230,19180,19180,19180,19180,0
20231214,153300,1162199230,19180,19180,19180,19180,0
20231214,153200,1162199230,19180,19180,19180,19180,0
20231214,153100,1162199230,19180,19180,19180,19180,0
20231214,153000,1162199230,19180,19180,19180,19180,9634
20231214,152900,977419110,19000,19000,19000,19000,0
20231214,152800,977419110,19000,19000,19000,19000,0
20231214,152700,977419110,19000,19000,19000,19000,0
20231214,152600,977419110,19000,19000,19000,19000,0
20231214,152500,977419110,19000,19000,19000,19000,0
20231214,152400,977419110,19000,19000,19000,19000,0
20231214,152300,977419110,19000,19000,19000,19000,0
20231214,152200,977419110,19000,19000,19000,19000,0
20231214,152100,977419110,19000,19000,19000,19000,0
20231214,152000,977419110,19000,19000,19000,19000,0
20231214,151900,977419110,19000,19020,19020,18990,106
20231214,151800,975405110,19000,19010,19020,19000,320
20231214,151700,969324960,19020,19010,19020,19000,82
20231214,151600,967766110,19000,19010,19010,19000,67
20231214,151500,966492810,19010,19010,19010,19000,33
20231214,151400,965865610,19010,19010,19010,19000,16
20231214,151300,965561480,19010,19010,19010,19010,17
20231214,151200,965238310,19010,19000,19010,19000,414
20231214,151100,957372200,19000,19000,19000,18990,41
20231214,151000,956593290,18990,19000,19000,18990,39
20231214,150900,955852530,19000,19000,19000,18990,17
20231214,150800,955529550,19000,19020,19020,19000,638
20231214,150700,943405900,19010,19020,19020,19010,33
20231214,150600,942778380,19020,19020,19020,19010,33
20231214,150500,942150820,19020,19040,19040,19010,30
20231214,150400,941580210,19020,19040,19040,19020,18
20231214,150300,941237530,19040,19030,19040,19030,676
20231214,150200,928366540,19030,19040,19040,19010,34
20231214,150100,927719620,19040,19040,19040,19020,334
20231214,150000,921363420,19030,19050,19050,19020,34
20231214,145900,920715890,19050,19050,19050,19010,18
20231214,145800,920373070,19050,19050,19050,19010,91
20231214,145700,918640010,19050,19040,19050,19000,460
20231214,145600,909881670,19040,19050,19050,19010,25
20231214,145500,909405940,19050,19050,19050,19010,55
20231214,145400,908359670,19010,19040,19050,19000,19
20231214,145300,907998070,19040,19050,19050,19000,78
20231214,145200,906515190,19040,19050,19050,19000,20
20231214,145100,906134420,19050,19050,19050,19000,22
20231214,145000,905715440,19030,19030,19050,19000,70
20231214,144900,904383130,19000,19000,19030,18990,583
20231214,144800,893308300,19010,19030,19030,18990,382
20231214,144700,886049870,19030,19040,19040,19000,952
20231214,144600,867954240,19040,19050,19050,19030,33
20231214,144500,867326020,19050,19050,19050,19030,18
20231214,144400,866983160,19050,19050,19050,19040,20
20231214,144300,866602240,19040,19050,19050,19040,16
20231214,144200,866297450,19040,19050,19050,19040,19
20231214,144100,865935590,19040,19050,19050,19040,23
20231214,144000,865497510,19040,19050,19050,19040,19
20231214,143900,865135600,19050,19050,19050,19050,19
20231214,143800,864773650,19040,19050,19050,19030,36
20231214,143700,864087880,19050,19020,19050,19020,141
20231214,143600,861404660,19020,19050,19050,19020,16
20231214,143500,861099900,19040,19050,19050,19040,57
20231214,143400,860014060,19050,19050,19050,19020,20
20231214,143300,859633120,19050,19040,19050,19020,17
20231214,143200,859309350,19020,19040,19040,19020,18
20231214,143100,858966660,19040,19050,19050,19020,22
20231214,143000,858547710,19050,19020,19050,19020,62
20231214,142900,857367670,19030,19050,19050,19020,61
20231214,142800,856206840,19050,19050,19050,19000,238
20231214,142700,851681180,19050,19050,19050,19010,13
20231214,142600,851433650,19050,19050,19050,19050,7
20231214,142500,851300300,19050,19050,19050,19050,10
20231214,142400,851109800,19050,19010,19050,19010,10
20231214,142300,850919380,19050,19050,19050,19050,2
20231214,142200,850881280,19050,19010,19050,19010,21
20231214,142100,850481910,19010,19010,19010,19000,23
20231214,142000,850044820,19010,19060,19060,19010,13
20231214,141900,849797590,19060,19060,19060,19060,4
20231214,141800,849721350,19060,19060,19060,19060,0
20231214,141700,849721350,19060,19000,19060,19000,44
20231214,141600,848885230,19060,19020,19060,19000,203
20231214,141500,845027950,19060,19060,19060,19060,2
20231214,141400,844989830,19000,19000,19060,19000,19
20231214,141300,844628710,19060,19070,19070,19000,852
20231214,141200,828426860,19070,19050,19070,19050,141
20231214,141100,825740310,19070,19050,19070,19050,15
20231214,141000,825454520,19040,19070,19070,19040,4
20231214,140900,825378300,19060,19050,19070,19050,57
20231214,140800,824291910,19050,19060,19060,19050,6
20231214,140700,824177590,19050,19070,19070,19050,287
20231214,140600,818708380,19070,19070,19070,19070,85
20231214,140500,817087430,19070,19070,19070,19070,81
20231214,140400,815542760,19070,19070,19070,19070,0
20231214,140300,815542760,19070,19060,19070,19060,23
20231214,140200,815104300,19070,19070,19070,19070,0
20231214,140100,815104300,19070,19070,19070,19070,0
20231214,140000,815104300,19070,19060,19070,19060,67
20231214,135900,813826770,19080,19080,19080,19080,8
20231214,135800,813674130,19060,19060,19060,19060,0
20231214,135700,813674130,19060,19060,19060,19060,2
20231214,135600,813636010,19080,19080,19080,19080,0
20231214,135500,813636010,19080,19080,19080,19080,0
20231214,135400,813636010,19080,19070,19080,19070,163
20231214,135300,810527590,19060,19070,19070,19060,23
20231214,135200,810089010,19070,19070,19070,19070,141
20231214,135100,807400140,19070,19070,19070,19070,184
20231214,135000,803891260,19070,19080,19080,19070,3
20231214,134900,803834040,19070,19070,19070,19070,10
20231214,134800,803643340,19070,19070,19070,19070,0
20231214,134700,803643340,19070,19060,19070,19060,34
20231214,134600,802994990,19070,19070,19070,19070,0
20231214,134500,802994990,19070,19070,19070,19070,11
20231214,134400,802785220,19070,19060,19070,19060,190
20231214,134300,799163810,19060,19060,19070,19060,35
20231214,134200,798496510,19060,19060,19060,19060,157
20231214,134100,795504090,19060,19060,19060,19060,141
20231214,134000,792816630,19060,19060,19060,19050,75
20231214,133900,791387230,19070,19070,19070,19070,1
20231214,133800,791368160,19070,19080,19080,19070,4
20231214,133700,791291860,19080,19090,19090,19080,136
20231214,133600,788696960,19080,19090,19090,19080,3
20231214,133500,788639710,19090,19090,19090,19090,1
20231214,133400,788620620,19080,19080,19080,19080,8
20231214,133300,788467980,19050,19090,19090,19050,4
20231214,133200,788391740,19050,19050,19050,19050,3
20231214,133100,788334590,19050,19050,19050,19050,0
20231214,133000,788334590,19050,19050,19050,19050,2
20231214,132900,788296490,19080,19090,19090,19080,47
20231214,132800,787399310,19090,19090,19090,19090,0
20231214,132700,787399310,19090,19090,19090,19090,54
20231214,132600,786368450,19100,19100,19100,19090,5
20231214,132500,786272980,19090,19080,19090,19080,137
20231214,132400,783657940,19060,19060,19060,19060,31
20231214,132300,783067080,19050,19050,19050,19050,52
20231214,132200,782076480,19060,19060,19060,19060,1
20231214,132100,782057420,19060,19060,19060,19060,0
20231214,132000,782057420,19060,19060,19060,19060,14
20231214,131900,781790580,19090,19090,19090,19090,21
20231214,131800,781389690,19090,19090,19090,19090,0
20231214,131700,781389690,19090,19100,19100,19030,133
20231214,131600,778852060,19080,19040,19080,19030,70
20231214,131500,777517580,19030,19030,19030,19030,1
20231214,131400,777498550,19030,19030,19030,19030,10
20231214,131300,777308250,19020,19020,19030,19020,15
20231214,131200,777022940,19030,19030,19030,19030,5
20231214,131100,776927790,19020,19020,19020,19020,0
20231214,131000,776927790,19020,19020,19020,19020,1
20231214,130900,776908770,19010,19010,19010,19010,15
20231214,130800,776623620,19040,19040,19040,19040,2
20231214,130700,776585540,19040,19010,19040,19010,26
20231214,130600,776091250,19010,19010,19010,19010,15
20231214,130500,775806100,19020,19020,19020,19020,0
20231214,130400,775806100,19020,19010,19020,19010,14
20231214,130300,775539940,19010,19010,19010,19010,17
20231214,130200,775216770,19010,19010,19010,19010,200
20231214,130100,771414770,19010,19020,19020,19010,68
20231214,130000,770121890,19000,19000,19000,19000,12
20231214,125900,769893890,19000,19020,19020,19000,5
20231214,125800,769798850,19000,19020,19020,19000,14
20231214,125700,769532830,19000,19000,19000,19000,473
20231214,125600,760545830,19000,19000,19000,19000,14
20231214,125500,760279830,19020,19020,19020,19020,15
20231214,125400,759994530,19010,19010,19010,19010,20
20231214,125300,759614330,19010,19000,19010,19000,124
20231214,125200,757257120,19010,19000,19010,19000,54
20231214,125100,756231060,19020,19020,19020,19020,0
20231214,125000,756231060,19020,19020,19020,19020,2
20231214,124900,756193020,19000,19000,19000,19000,98
20231214,124800,754331020,19010,19020,19020,19010,284
20231214,124700,748931410,19060,19060,19060,19060,20
20231214,124600,748550210,19070,19080,19080,19070,103
20231214,124500,746585980,19100,19100,19100,19100,0
20231214,124400,746585980,19100,19080,19100,19080,99
20231214,124300,744697040,19070,19070,19070,19070,14
20231214,124200,744430060,19080,19080,19080,19080,2
20231214,124100,744391900,19070,19070,19070,19070,30
20231214,124000,743819800,19070,19070,19070,19070,0
20231214,123900,743819800,19070,19070,19070,19070,6
20231214,123800,743705380,19080,19080,19080,19080,0
20231214,123700,743705380,19080,19070,19080,19070,43
20231214,123600,742885070,19060,19060,19060,19060,14
20231214,123500,742618230,19060,19060,19060,19060,0
20231214,123400,742618230,19060,19060,19060,19060,13
20231214,123300,742370450,19060,19080,19080,19020,41
20231214,123200,741589150,19030,19050,19050,19030,203
20231214,123100,737725450,19040,19040,19040,19040,13
20231214,123000,737477930,19040,19040,19040,19040,0
20231214,122900,737477930,19040,19050,19050,19040,16
20231214,122800,737173220,19100,19100,19100,19100,0
20231214,122700,737173220,19100,19100,19100,19100,2
20231214,122600,737135020,19100,19060,19100,19040,98
20231214,122500,735265600,19060,19060,19060,19060,1
20231214,122400,735246540,19050,19050,19050,19050,1
20231214,122300,735227490,19040,19040,19040,19040,3
20231214,122200,735170370,19040,19050,19050,19040,25
20231214,122100,734694140,19050,19050,19050,19050,22
20231214,122000,734275040,19060,19060,19060,19060,30
20231214,121900,733703240,19060,19070,19070,19060,141
20231214,121800,731015760,19060,19060,19060,19060,0
20231214,121700,731015760,19060,19060,19060,19060,0
20231214,121600,731015760,19060,19060,19060,19060,2
20231214,121500,730977640,19100,19120,19120,19100,101
20231214,121400,729048520,19120,19070,19120,19070,59
20231214,121300,727921510,19070,19070,19070,19070,18
20231214,121200,727578250,19060,19070,19070,19060,33
20231214,121100,726949250,19070,19050,19070,19050,23
20231214,121000,726510980,19050,19050,19050,19050,43
20231214,120900,725691830,19050,19020,19050,19020,6
20231214,120800,725577590,19020,19020,19020,19020,133
20231214,120700,723047930,19020,19020,19020,19020,136
20231214,120600,720461210,19010,19010,19010,19010,0
20231214,120500,720461210,19010,19010,19020,19010,26
20231214,120400,719966900,19010,19010,19010,19010,85
20231214,120300,718351050,19010,19010,19010,19010,10
20231214,120200,718160950,19000,19000,19000,19000,15
20231214,120100,717875950,19000,19000,19000,19000,558
20231214,120000,707273950,19000,19000,19000,19000,47
20231214,115900,706380950,19000,19000,19000,19000,23
20231214,115800,705943950,19010,19020,19020,19010,327
20231214,115700,699727670,19020,19030,19030,19020,201
20231214,115600,695903580,19050,19050,19050,19050,24
20231214,115500,695446380,19050,19050,19050,19050,51
20231214,115400,694474830,19060,19060,19060,19060,1
20231214,115300,694455770,19060,19060,19060,19060,63
20231214,115200,693254990,19060,19060,19060,19060,9
20231214,115100,693083450,19070,19070,19070,19060,95
20231214,115000,691272680,19070,19090,19090,19070,44
20231214,114900,690433180,19090,19090,19090,19090,2
20231214,114800,690395000,19090,19090,19090,19090,0
20231214,114700,690395000,19090,19090,19090,19090,0
20231214,114600,690395000,19090,19090,19090,19090,0
20231214,114500,690395000,19090,19090,19090,19090,17
20231214,114400,690070470,19130,19130,19130,19130,10
20231214,114300,689879170,19090,19090,19090,19090,4
20231214,114200,689802810,19080,19090,19090,19080,23
20231214,114100,689363760,19090,19090,19090,19090,26
20231214,114000,688867420,19100,19140,19140,19100,1040
20231214,113900,668991700,19140,19140,19140,19140,3
20231214,113800,668934280,19140,19140,19140,19140,4
20231214,113700,668857720,19140,19140,19140,19140,0
20231214,113600,668857720,19140,19140,19140,19140,14
20231214,113500,668589760,19140,19140,19140,19140,2
20231214,113400,668551480,19140,19150,19150,19140,207
20231214,113300,664587880,19160,19160,19160,19160,0
20231214,113200,664587880,19160,19160,19160,19150,82
20231214,113100,663017090,19160,19160,19160,19160,103
20231214,113000,661043610,19170,19170,19170,19170,0
20231214,112900,661043610,19170,19160,19170,19160,41
20231214,112800,660257720,19160,19170,19170,19160,32
20231214,112700,659644300,19170,19170,19170,19170,80
20231214,112600,658110700,19170,19180,19180,19170,10
20231214,112500,657918930,19180,19180,19180,19180,109
20231214,112400,655828310,19200,19200,19210,19200,61
20231214,112300,654657060,19200,19200,19200,19200,33
20231214,112200,654023460,19210,19200,19220,19200,79
20231214,112100,652505970,19180,19170,19180,19170,135
20231214,112000,649917150,19170,19170,19170,19170,55
20231214,111900,648862800,19200,19200,19200,19200,2
20231214,111800,648824400,19180,19220,19220,19180,248
20231214,111700,644065230,19220,19220,19220,19220,1
20231214,111600,644046010,19210,19210,19210,19210,0
20231214,111500,644046010,19210,19210,19210,19210,15
20231214,111400,643757860,19210,19210,19210,19210,50
20231214,111300,642797360,19210,19210,19210,19210,0
20231214,111200,642797360,19210,19210,19210,19210,3
20231214,111100,642739730,19210,19210,19210,19210,0
20231214,111000,642739730,19210,19200,19210,19200,67
20231214,110900,641453080,19190,19190,19190,19190,39
20231214,110800,640704670,19190,19190,19190,19180,8
20231214,110700,640551170,19190,19190,19190,19190,3
20231214,110600,640493600,19180,19180,19180,19180,42
20231214,110500,639688040,19180,19190,19190,19180,97
20231214,110400,637826660,19200,19210,19210,19200,2
20231214,110300,637788250,19210,19210,19210,19210,106
20231214,110200,635751990,19210,19210,19210,19210,0
20231214,110100,635751990,19210,19200,19210,19200,40
20231214,110000,634983720,19210,19220,19220,19190,1202
20231214,105900,611906820,19210,19210,19210,19210,212
20231214,105800,607834300,19210,19210,19210,19210,17
20231214,105700,607507730,19220,19220,19220,19220,2
20231214,105600,607469290,19210,19210,19210,19210,0
20231214,105500,607469290,19210,19210,19210,19210,2
20231214,105400,607430870,19220,19220,19220,19220,100
20231214,105300,605508870,19220,19220,19220,19220,100
20231214,105200,603586870,19200,19200,19200,19200,0
20231214,105100,603586870,19200,19210,19210,19200,89
20231214,105000,601877210,19190,19200,19200,19190,155
20231214,104900,598901400,19190,19190,19190,19190,12
20231214,104800,598671120,19190,19190,19190,19190,16
20231214,104700,598364080,19190,19190,19190,19190,13
20231214,104600,598114610,19200,19200,19200,19200,1
20231214,104500,598095410,19190,19190,19190,19190,26
20231214,104400,597596470,19200,19210,19210,19200,237
20231214,104300,593045800,19220,19210,19220,19210,31
20231214,104200,592450280,19220,19220,19220,19220,200
20231214,104100,588606280,19210,19250,19250,19210,3
20231214,104000,588548610,19240,19240,19240,19240,93
20231214,103900,586759290,19240,19230,19240,19230,43
20231214,103800,585932160,19230,19230,19230,19230,3
20231214,103700,585874470,19210,19240,19240,19210,113
20231214,103600,583700750,19240,19250,19250,19240,41
20231214,103500,582911630,19240,19240,19240,19240,6
20231214,103400,582796190,19240,19270,19270,19230,35
20231214,103300,582122180,19270,19280,19280,19260,24
20231214,103200,581659710,19280,19280,19280,19280,0
20231214,103100,581659710,19280,19340,19340,19280,38
20231214,103000,580925170,19350,19270,19360,19270,1090
20231214,102900,559883840,19270,19270,19270,19270,94
20231214,102800,558072460,19280,19190,19280,19190,148
20231214,102700,555224710,19190,19170,19190,19170,25
20231214,102600,554745060,19170,19170,19170,19170,5
20231214,102500,554649210,19170,19170,19170,19170,12
20231214,102400,554419170,19170,19180,19180,19170,17
20231214,102300,554093140,19200,19200,19200,19200,0
20231214,102200,554093140,19200,19200,19200,19200,0
20231214,102100,554093140,19200,19210,19210,19200,137
20231214,102000,551461900,19220,19190,19220,19190,116
20231214,101900,549234080,19160,19160,19160,19150,494
20231214,101800,539769940,19160,19190,19190,19160,301
20231214,101700,533998500,19200,19220,19220,19200,169
20231214,101600,530752710,19210,19240,19240,19210,40
20231214,101500,529983820,19250,19250,19250,19240,39
20231214,101400,529233310,19250,19260,19260,19250,165
20231214,101300,526056940,19260,19280,19280,19260,719
20231214,101200,512197000,19260,19280,19280,19260,192
20231214,101100,508495670,19280,19270,19300,19270,373
20231214,101000,501306050,19280,19280,19280,19280,122
20231214,100900,498953890,19290,19280,19290,19280,26
20231214,100800,498452600,19280,19290,19290,19280,61
20231214,100700,497276050,19290,19280,19290,19280,18
20231214,100600,496928970,19340,19340,19340,19340,0
20231214,100500,496928970,19340,19340,19340,19340,48
20231214,100400,496000650,19280,19290,19290,19280,20
20231214,100300,495615030,19310,19360,19360,19310,440
20231214,100200,487112700,19360,19330,19360,19330,11
20231214,100100,486900040,19350,19350,19350,19310,47
20231214,100000,485992390,19340,19310,19340,19310,712
20231214,095900,472242130,19300,19290,19300,19290,77
20231214,095800,470756390,19260,19270,19300,19260,125
20231214,095700,468346610,19260,19280,19280,19260,446
20231214,095600,459750910,19280,19290,19290,19280,174
20231214,095500,456394920,19290,19290,19290,19290,43
20231214,095400,455565450,19290,19310,19320,19290,285
20231214,095300,450062420,19300,19300,19300,19300,1
20231214,095200,450043120,19310,19330,19330,19310,320
20231214,095100,443862820,19330,19310,19330,19310,518
20231214,095000,433859980,19330,19330,19330,19330,0
20231214,094900,433859980,19330,19340,19340,19330,248
20231214,094800,429065660,19340,19350,19350,19340,4
20231214,094700,428988270,19350,19360,19360,19350,12
20231214,094600,428755970,19360,19360,19360,19360,107
20231214,094500,426684450,19370,19370,19370,19370,8
20231214,094400,426529490,19380,19370,19380,19360,107
20231214,094300,424456510,19360,19360,19360,19360,26
20231214,094200,423953150,19380,19360,19380,19300,2102
20231214,094100,383290670,19360,19380,19380,19360,358
20231214,094000,376358570,19380,19360,19380,19360,34
20231214,093900,375699990,19370,19380,19380,19360,819
20231214,093800,359833220,19390,19390,19390,19380,143
20231214,093700,357061380,19390,19410,19410,19390,343
20231214,093600,350406680,19430,19420,19430,19420,203
20231214,093500,346464400,19430,19440,19440,19430,205
20231214,093400,342480200,19450,19450,19450,19450,0
20231214,093300,342480200,19450,19440,19450,19440,247
20231214,093200,337677220,19440,19450,19450,19420,163
20231214,093100,334508190,19460,19450,19460,19450,78
20231214,093000,332990610,19450,19460,19460,19450,108
20231214,092900,330889530,19440,19470,19470,19440,442
20231214,092800,322284510,19460,19430,19470,19430,1393
20231214,092700,295183300,19420,19430,19440,19420,338
20231214,092600,288615960,19420,19430,19430,19420,290
20231214,092500,282981270,19430,19440,19440,19430,12
20231214,092400,282748010,19430,19430,19440,19420,514
20231214,092300,272760830,19430,19440,19440,19430,128
20231214,092200,270273240,19450,19430,19450,19430,654
20231214,092100,257560270,19430,19370,19430,19370,409
20231214,092000,249619240,19370,19380,19400,19330,232
20231214,091900,245129550,19380,19370,19380,19370,109
20231214,091800,243017240,19370,19370,19370,19370,84
20231214,091700,241390160,19360,19380,19390,19360,135
20231214,091600,238774170,19380,19380,19380,19380,10
20231214,091500,238580370,19400,19410,19410,19400,103
20231214,091400,236581520,19420,19390,19420,19380,620
20231214,091300,224553280,19380,19380,19380,19370,108
20231214,091200,222460420,19390,19390,19390,19380,306
20231214,091100,216527780,19390,19440,19440,19390,202
20231214,091000,212607000,19440,19440,19440,19400,144
20231214,090900,209808080,19430,19400,19430,19400,1344
20231214,090800,183715780,19390,19390,19400,19390,367
20231214,090700,176596900,19390,19390,19400,19390,453
20231214,090600,167810660,19390,19370,19390,19360,597
20231214,090500,156241970,19360,19410,19410,19360,302
20231214,090400,150386380,19410,19410,19420,19400,534
20231214,090300,140019490,19400,19410,19440,19380,957
20231214,090200,121430300,19420,19380,19480,19370,1528
20231214,090100,91770860,19370,19230,19390,19230,2467
20231214,090000,44128100,19240,19110,19240,19110,2306