KissMeData/089980/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,195600,975131660,19090,19090,19090,19090,576
20231204,195500,975131660,19090,19090,19090,19090,0
20231204,195400,975131660,19090,19090,19090,19090,0
20231204,195300,975131660,19090,19090,19090,19090,0
20231204,195200,975131660,19090,19090,19090,19090,0
20231204,195100,975131660,19090,19090,19090,19090,0
20231204,195000,975131660,19090,19090,19090,19090,0
20231204,194900,975131660,19090,19090,19090,19090,0
20231204,194800,975131660,19090,19090,19090,19090,0
20231204,194700,975131660,19090,19090,19090,19090,0
20231204,194600,975131660,19090,19090,19090,19090,0
20231204,194500,975131660,19090,19090,19090,19090,0
20231204,194400,975131660,19090,19090,19090,19090,0
20231204,194300,975131660,19090,19090,19090,19090,0
20231204,194200,975131660,19090,19090,19090,19090,0
20231204,194100,975131660,19090,19090,19090,19090,0
20231204,194000,975131660,19090,19090,19090,19090,0
20231204,193900,975131660,19090,19090,19090,19090,0
20231204,193800,975131660,19090,19090,19090,19090,0
20231204,193700,975131660,19090,19090,19090,19090,0
20231204,193600,975131660,19090,19090,19090,19090,0
20231204,193500,975131660,19090,19090,19090,19090,0
20231204,193400,975131660,19090,19090,19090,19090,0
20231204,193300,975131660,19090,19090,19090,19090,0
20231204,193200,975131660,19090,19090,19090,19090,0
20231204,193100,975131660,19090,19090,19090,19090,0
20231204,193000,975131660,19090,19090,19090,19090,0
20231204,192900,975131660,19090,19090,19090,19090,0
20231204,192800,975131660,19090,19090,19090,19090,0
20231204,192700,975131660,19090,19090,19090,19090,0
20231204,192600,975131660,19090,19090,19090,19090,576
20231204,192500,975131660,19090,19090,19090,19090,0
20231204,192400,975131660,19090,19090,19090,19090,0
20231204,192300,975131660,19090,19090,19090,19090,0
20231204,192200,975131660,19090,19090,19090,19090,0
20231204,192100,975131660,19090,19090,19090,19090,0
20231204,192000,975131660,19090,19090,19090,19090,0
20231204,191900,975131660,19090,19090,19090,19090,0
20231204,191800,975131660,19090,19090,19090,19090,0
20231204,191700,975131660,19090,19090,19090,19090,0
20231204,191600,975131660,19090,19090,19090,19090,0
20231204,191500,975131660,19090,19090,19090,19090,0
20231204,191400,975131660,19090,19090,19090,19090,0
20231204,191300,975131660,19090,19090,19090,19090,0
20231204,191200,975131660,19090,19090,19090,19090,0
20231204,191100,975131660,19090,19090,19090,19090,0
20231204,191000,975131660,19090,19090,19090,19090,0
20231204,190900,975131660,19090,19090,19090,19090,0
20231204,190800,975131660,19090,19090,19090,19090,0
20231204,190700,975131660,19090,19090,19090,19090,0
20231204,190600,975131660,19090,19090,19090,19090,0
20231204,190500,975131660,19090,19090,19090,19090,0
20231204,190400,975131660,19090,19090,19090,19090,0
20231204,190300,975131660,19090,19090,19090,19090,0
20231204,190200,975131660,19090,19090,19090,19090,0
20231204,190100,975131660,19090,19090,19090,19090,0
20231204,190000,975131660,19090,19090,19090,19090,0
20231204,185900,975131660,19090,19090,19090,19090,0
20231204,185800,975131660,19090,19090,19090,19090,0
20231204,185700,975131660,19090,19090,19090,19090,0
20231204,185600,975131660,19090,19090,19090,19090,576
20231204,185500,975131660,19090,19090,19090,19090,0
20231204,185400,975131660,19090,19090,19090,19090,0
20231204,185300,975131660,19090,19090,19090,19090,0
20231204,185200,975131660,19090,19090,19090,19090,0
20231204,185100,975131660,19090,19090,19090,19090,0
20231204,185000,975131660,19090,19090,19090,19090,0
20231204,184900,975131660,19090,19090,19090,19090,0
20231204,184800,975131660,19090,19090,19090,19090,0
20231204,184700,975131660,19090,19090,19090,19090,0
20231204,184600,975131660,19090,19090,19090,19090,0
20231204,184500,975131660,19090,19090,19090,19090,0
20231204,184400,975131660,19090,19090,19090,19090,0
20231204,184300,975131660,19090,19090,19090,19090,0
20231204,184200,975131660,19090,19090,19090,19090,0
20231204,184100,975131660,19090,19090,19090,19090,0
20231204,184000,975131660,19090,19090,19090,19090,0
20231204,183900,975131660,19090,19090,19090,19090,0
20231204,183800,975131660,19090,19090,19090,19090,0
20231204,183700,975131660,19090,19090,19090,19090,0
20231204,183600,975131660,19090,19090,19090,19090,0
20231204,183500,975131660,19090,19090,19090,19090,0
20231204,183400,975131660,19090,19090,19090,19090,0
20231204,183300,975131660,19090,19090,19090,19090,0
20231204,183200,975131660,19090,19090,19090,19090,0
20231204,183100,975131660,19090,19090,19090,19090,0
20231204,183000,975131660,19090,19090,19090,19090,0
20231204,182900,975131660,19090,19090,19090,19090,0
20231204,182800,975131660,19090,19090,19090,19090,0
20231204,182700,975131660,19090,19090,19090,19090,0
20231204,182600,975131660,19090,19090,19090,19090,576
20231204,182500,975131660,19090,19090,19090,19090,0
20231204,182400,975131660,19090,19090,19090,19090,0
20231204,182300,975131660,19090,19090,19090,19090,0
20231204,182200,975131660,19090,19090,19090,19090,0
20231204,182100,975131660,19090,19090,19090,19090,0
20231204,182000,975131660,19090,19090,19090,19090,0
20231204,181900,975131660,19090,19090,19090,19090,0
20231204,181800,975131660,19090,19090,19090,19090,0
20231204,181700,975131660,19090,19090,19090,19090,0
20231204,181600,975131660,19090,19090,19090,19090,0
20231204,181500,975131660,19090,19090,19090,19090,0
20231204,181400,975131660,19090,19090,19090,19090,0
20231204,181300,975131660,19090,19090,19090,19090,0
20231204,181200,975131660,19090,19090,19090,19090,0
20231204,181100,975131660,19090,19090,19090,19090,0
20231204,181000,975131660,19090,19090,19090,19090,0
20231204,180900,975131660,19090,19090,19090,19090,0
20231204,180800,975131660,19090,19090,19090,19090,0
20231204,180700,975131660,19090,19090,19090,19090,0
20231204,180600,975131660,19090,19090,19090,19090,0
20231204,180500,975131660,19090,19090,19090,19090,0
20231204,180400,975131660,19090,19090,19090,19090,0
20231204,180300,975131660,19090,19090,19090,19090,0
20231204,180200,975131660,19090,19090,19090,19090,0
20231204,180100,975131660,19090,19090,19090,19090,0
20231204,180000,975131660,19090,19090,19090,19090,0
20231204,175900,975131660,19090,19090,19090,19090,0
20231204,175800,975131660,19090,19090,19090,19090,0
20231204,175700,975131660,19090,19090,19090,19090,0
20231204,175600,975131660,19090,19090,19090,19090,576
20231204,175500,975131660,19090,19090,19090,19090,0
20231204,175400,975131660,19090,19090,19090,19090,0
20231204,175300,975131660,19090,19090,19090,19090,0
20231204,175200,975131660,19090,19090,19090,19090,0
20231204,175100,975131660,19090,19090,19090,19090,0
20231204,175000,975131660,19090,19090,19090,19090,0
20231204,174900,975131660,19090,19090,19090,19090,0
20231204,174800,975131660,19090,19090,19090,19090,0
20231204,174700,975131660,19090,19090,19090,19090,0
20231204,174600,975131660,19090,19090,19090,19090,0
20231204,174500,975131660,19090,19090,19090,19090,0
20231204,174400,975131660,19090,19090,19090,19090,0
20231204,174300,975131660,19090,19090,19090,19090,0
20231204,174200,975131660,19090,19090,19090,19090,0
20231204,174100,975131660,19090,19090,19090,19090,0
20231204,174000,975131660,19090,19090,19090,19090,0
20231204,173900,975131660,19090,19090,19090,19090,0
20231204,173800,975131660,19090,19090,19090,19090,0
20231204,173700,975131660,19090,19090,19090,19090,0
20231204,173600,975131660,19090,19090,19090,19090,0
20231204,173500,975131660,19090,19090,19090,19090,0
20231204,173400,975131660,19090,19090,19090,19090,0
20231204,173300,975131660,19090,19090,19090,19090,0
20231204,173200,975131660,19090,19090,19090,19090,0
20231204,173100,975131660,19090,19090,19090,19090,0
20231204,173000,975131660,19090,19090,19090,19090,0
20231204,172900,975131660,19090,19090,19090,19090,0
20231204,172800,975131660,19090,19090,19090,19090,0
20231204,172700,975131660,19090,19090,19090,19090,0
20231204,172600,975131660,19090,19090,19090,19090,576
20231204,172500,975131660,19090,19090,19090,19090,0
20231204,172400,975131660,19090,19090,19090,19090,0
20231204,172300,975131660,19090,19090,19090,19090,0
20231204,172200,975131660,19090,19090,19090,19090,0
20231204,172100,975131660,19090,19090,19090,19090,0
20231204,172000,975131660,19090,19090,19090,19090,0
20231204,171900,975131660,19090,19090,19090,19090,0
20231204,171800,975131660,19090,19090,19090,19090,0
20231204,171700,975131660,19090,19090,19090,19090,0
20231204,171600,975131660,19090,19090,19090,19090,0
20231204,171500,975131660,19090,19090,19090,19090,0
20231204,171400,975131660,19090,19090,19090,19090,0
20231204,171300,975131660,19090,19090,19090,19090,0
20231204,171200,975131660,19090,19090,19090,19090,0
20231204,171100,975131660,19090,19090,19090,19090,0
20231204,171000,975131660,19090,19090,19090,19090,0
20231204,170900,975131660,19090,19090,19090,19090,0
20231204,170800,975131660,19090,19090,19090,19090,0
20231204,170700,975131660,19090,19090,19090,19090,0
20231204,170600,975131660,19090,19090,19090,19090,0
20231204,170500,975131660,19090,19090,19090,19090,0
20231204,170400,975131660,19090,19090,19090,19090,0
20231204,170300,975131660,19090,19090,19090,19090,0
20231204,170200,975131660,19090,19090,19090,19090,0
20231204,170100,975131660,19090,19090,19090,19090,0
20231204,170000,975131660,19090,19090,19090,19090,0
20231204,165900,975131660,19090,19090,19090,19090,0
20231204,165800,975131660,19090,19090,19090,19090,0
20231204,165700,975131660,19090,19090,19090,19090,0
20231204,165600,975131660,19090,19090,19090,19090,576
20231204,165500,975131660,19090,19090,19090,19090,0
20231204,165400,975131660,19090,19090,19090,19090,0
20231204,165300,975131660,19090,19090,19090,19090,0
20231204,165200,975131660,19090,19090,19090,19090,0
20231204,165100,975131660,19090,19090,19090,19090,0
20231204,165000,975131660,19090,19090,19090,19090,0
20231204,164900,975131660,19090,19090,19090,19090,0
20231204,164800,975131660,19090,19090,19090,19090,0
20231204,164700,975131660,19090,19090,19090,19090,0
20231204,164600,975131660,19090,19090,19090,19090,0
20231204,164500,975131660,19090,19090,19090,19090,0
20231204,164400,975131660,19090,19090,19090,19090,0
20231204,164300,975131660,19090,19090,19090,19090,0
20231204,164200,975131660,19090,19090,19090,19090,0
20231204,164100,975131660,19090,19090,19090,19090,0
20231204,164000,975131660,19090,19090,19090,19090,0
20231204,163900,975131660,19090,19090,19090,19090,0
20231204,163800,975131660,19090,19090,19090,19090,0
20231204,163700,975131660,19090,19090,19090,19090,0
20231204,163600,975131660,19090,19090,19090,19090,0
20231204,163500,975131660,19090,19090,19090,19090,0
20231204,163400,975131660,19090,19090,19090,19090,0
20231204,163300,975131660,19090,19090,19090,19090,0
20231204,163200,975131660,19090,19090,19090,19090,0
20231204,163100,975131660,19090,19090,19090,19090,0
20231204,163000,975131660,19090,19090,19090,19090,0
20231204,162900,975131660,19090,19090,19090,19090,0
20231204,162800,975131660,19090,19090,19090,19090,0
20231204,162700,975131660,19090,19090,19090,19090,0
20231204,162600,975131660,19090,19090,19090,19090,576
20231204,162500,975131660,19090,19090,19090,19090,0
20231204,162400,975131660,19090,19090,19090,19090,0
20231204,162300,975131660,19090,19090,19090,19090,0
20231204,162200,975131660,19090,19090,19090,19090,0
20231204,162100,975131660,19090,19090,19090,19090,0
20231204,162000,975131660,19090,19090,19090,19090,0
20231204,161900,975131660,19090,19090,19090,19090,0
20231204,161800,975131660,19090,19090,19090,19090,0
20231204,161700,975131660,19090,19090,19090,19090,0
20231204,161600,975131660,19090,19090,19090,19090,0
20231204,161500,975131660,19090,19090,19090,19090,0
20231204,161400,975131660,19090,19090,19090,19090,0
20231204,161300,975131660,19090,19090,19090,19090,0
20231204,161200,975131660,19090,19090,19090,19090,0
20231204,161100,975131660,19090,19090,19090,19090,0
20231204,161000,975131660,19090,19090,19090,19090,0
20231204,160900,975131660,19090,19090,19090,19090,0
20231204,160800,975131660,19090,19090,19090,19090,0
20231204,160700,975131660,19090,19090,19090,19090,0
20231204,160600,975131660,19090,19090,19090,19090,0
20231204,160500,975131660,19090,19090,19090,19090,0
20231204,160400,975131660,19090,19090,19090,19090,0
20231204,160300,975131660,19090,19090,19090,19090,0
20231204,160200,975131660,19090,19090,19090,19090,0
20231204,160100,975131660,19090,19090,19090,19090,0
20231204,160000,975131660,19090,19090,19090,19090,0
20231204,155900,975131660,19090,19090,19090,19090,0
20231204,155800,975131660,19090,19090,19090,19090,0
20231204,155700,975131660,19090,19090,19090,19090,0
20231204,155600,975131660,19090,19090,19090,19090,576
20231204,155500,975131660,19090,19090,19090,19090,0
20231204,155400,975131660,19090,19090,19090,19090,0
20231204,155300,975131660,19090,19090,19090,19090,0
20231204,155200,975131660,19090,19090,19090,19090,0
20231204,155100,975131660,19090,19090,19090,19090,0
20231204,155000,975131660,19090,19090,19090,19090,0
20231204,154900,975131660,19090,19090,19090,19090,0
20231204,154800,975131660,19090,19090,19090,19090,0
20231204,154700,975131660,19090,19090,19090,19090,0
20231204,154600,975131660,19090,19090,19090,19090,0
20231204,154500,975131660,19090,19090,19090,19090,0
20231204,154400,975131660,19090,19090,19090,19090,0
20231204,154300,975131660,19090,19090,19090,19090,0
20231204,154200,975131660,19090,19090,19090,19090,0
20231204,154100,975131660,19090,19090,19090,19090,0
20231204,154000,975131660,19090,19090,19090,19090,0
20231204,153900,975131660,19090,19090,19090,19090,0
20231204,153800,975131660,19090,19090,19090,19090,0
20231204,153700,975131660,19090,19090,19090,19090,0
20231204,153600,975131660,19090,19090,19090,19090,0
20231204,153500,975131660,19090,19090,19090,19090,0
20231204,153400,975131660,19090,19090,19090,19090,0
20231204,153300,975131660,19090,19090,19090,19090,0
20231204,153200,975131660,19090,19090,19090,19090,0
20231204,153100,975131660,19090,19090,19090,19090,0
20231204,153000,975131660,19090,19090,19090,19090,576
20231204,152900,964135820,19090,19090,19090,19090,0
20231204,152800,964135820,19090,19090,19090,19090,0
20231204,152700,964135820,19090,19090,19090,19090,0
20231204,152600,964135820,19090,19090,19090,19090,0
20231204,152500,964135820,19090,19090,19090,19090,0
20231204,152400,964135820,19090,19090,19090,19090,0
20231204,152300,964135820,19090,19090,19090,19090,0
20231204,152200,964135820,19090,19090,19090,19090,0
20231204,152100,964135820,19090,19090,19090,19090,0
20231204,152000,964135820,19090,19090,19090,19090,0
20231204,151900,964135820,19090,19090,19100,19090,163
20231204,151800,961023850,19090,19100,19100,19090,86
20231204,151700,959381970,19110,19110,19110,19110,33
20231204,151600,958751340,19110,19090,19120,19090,256
20231204,151500,953862830,19080,19090,19090,19080,15
20231204,151400,953576590,19090,19090,19090,19080,44
20231204,151300,952736710,19090,19090,19090,19080,61
20231204,151200,951572520,19090,19080,19090,19080,204
20231204,151100,947680140,19070,19060,19070,19060,401
20231204,151000,940033270,19070,19060,19070,19060,26
20231204,150900,939537510,19060,19070,19070,19060,40
20231204,150800,938774910,19070,19060,19070,19060,164
20231204,150700,935648900,19060,19070,19070,19060,126
20231204,150600,933246700,19070,19070,19070,19060,20
20231204,150500,932865370,19070,19070,19070,19070,20
20231204,150400,932483970,19070,19070,19070,19070,5
20231204,150300,932388620,19070,19060,19070,19060,35
20231204,150200,931721250,19070,19060,19070,19060,67
20231204,150100,930444180,19070,19070,19070,19070,132
20231204,150000,927926940,19080,19070,19080,19070,10
20231204,145900,927736220,19070,19090,19090,19070,13
20231204,145800,927488240,19090,19080,19090,19080,27
20231204,145700,926973050,19090,19090,19090,19090,8
20231204,145600,926820330,19090,19080,19090,19080,72
20231204,145500,925446540,19080,19090,19090,19080,11
20231204,145400,925236650,19090,19090,19090,19090,1
20231204,145300,925217560,19070,19070,19070,19070,5
20231204,145200,925122210,19080,19070,19080,19070,122
20231204,145100,922794960,19070,19060,19070,19050,101
20231204,145000,920869860,19050,19070,19070,19050,466
20231204,144900,911988560,19080,19070,19080,19070,67
20231204,144800,910710860,19070,19070,19070,19070,0
20231204,144700,910710860,19070,19070,19070,19070,0
20231204,144600,910710860,19070,19090,19090,19070,115
20231204,144500,908517250,19080,19090,19090,19080,10
20231204,144400,908326420,19080,19090,19100,19080,55
20231204,144300,907276500,19090,19080,19090,19080,56
20231204,144200,906207960,19080,19080,19080,19080,0
20231204,144100,906207960,19080,19130,19130,19080,644
20231204,144000,893910770,19130,19150,19150,19130,37
20231204,143900,893202840,19150,19150,19150,19150,12
20231204,143800,892973040,19140,19130,19140,19130,484
20231204,143700,883712910,19130,19130,19130,19130,4
20231204,143600,883636390,19120,19120,19120,19120,190
20231204,143500,880003590,19110,19120,19120,19110,312
20231204,143400,874038670,19120,19110,19130,19110,285
20231204,143300,868589710,19120,19120,19120,19120,4
20231204,143200,868513230,19110,19110,19110,19110,11
20231204,143100,868303020,19110,19110,19110,19110,0
20231204,143000,868303020,19110,19120,19120,19110,287
20231204,142900,862816150,19120,19120,19120,19120,51
20231204,142800,861841030,19120,19120,19130,19120,17
20231204,142700,861515930,19130,19130,19130,19130,3
20231204,142600,861458540,19130,19120,19130,19120,23
20231204,142500,861018660,19130,19130,19130,19130,11
20231204,142400,860808230,19130,19120,19130,19120,6
20231204,142300,860693490,19120,19130,19130,19120,11
20231204,142200,860483140,19130,19130,19130,19130,0
20231204,142100,860483140,19130,19130,19130,19120,58
20231204,142000,859373960,19130,19130,19130,19130,62
20231204,141900,858187900,19130,19130,19130,19120,121
20231204,141800,855874360,19120,19120,19120,19120,11
20231204,141700,855664040,19130,19130,19130,19120,9
20231204,141600,855491940,19120,19120,19120,19120,0
20231204,141500,855491940,19120,19130,19130,19120,40
20231204,141400,854727080,19120,19120,19120,19120,20
20231204,141300,854344680,19130,19120,19130,19120,5
20231204,141200,854249060,19130,19130,19130,19120,33
20231204,141100,853617840,19130,19130,19130,19130,1
20231204,141000,853598710,19120,19130,19130,19120,12
20231204,140900,853369250,19130,19130,19130,19120,18
20231204,140800,853025010,19120,19120,19120,19120,12
20231204,140700,852795570,19120,19130,19130,19120,17
20231204,140600,852470480,19130,19120,19130,19120,15
20231204,140500,852183610,19120,19130,19130,19120,68
20231204,140400,850882870,19130,19130,19140,19130,47
20231204,140300,849983550,19130,19130,19130,19130,70
20231204,140200,848644450,19130,19130,19140,19130,12
20231204,140100,848414860,19140,19130,19140,19130,6
20231204,140000,848300070,19130,19140,19140,19130,8
20231204,135900,848147020,19130,19140,19140,19130,19
20231204,135800,847783450,19130,19120,19130,19120,71
20231204,135700,846425310,19130,19130,19130,19120,40
20231204,135600,845660140,19130,19130,19130,19120,9
20231204,135500,845488030,19120,19120,19120,19120,73
20231204,135400,844092270,19120,19110,19120,19110,7
20231204,135300,843958470,19120,19120,19120,19120,31
20231204,135200,843365750,19120,19120,19120,19120,0
20231204,135100,843365750,19120,19140,19140,19120,61
20231204,135000,842198410,19140,19150,19150,19140,8
20231204,134900,842045230,19150,19150,19150,19150,8
20231204,134800,841892030,19140,19140,19140,19140,0
20231204,134700,841892030,19140,19150,19150,19140,47
20231204,134600,840992180,19140,19120,19140,19120,111
20231204,134500,838869340,19120,19120,19120,19120,10
20231204,134400,838678140,19130,19120,19130,19120,5
20231204,134300,838582530,19120,19120,19120,19120,4
20231204,134200,838506050,19120,19130,19130,19120,10
20231204,134100,838314840,19130,19130,19130,19120,30
20231204,134000,837741050,19120,19120,19130,19120,20
20231204,133900,837358640,19120,19120,19130,19120,26
20231204,133800,836861480,19120,19130,19130,19120,13
20231204,133700,836612880,19120,19120,19120,19120,6
20231204,133600,836498160,19130,19120,19130,19120,35
20231204,133500,835828710,19120,19130,19130,19120,5
20231204,133400,835733100,19130,19130,19130,19130,5
20231204,133300,835637450,19130,19130,19130,19130,0
20231204,133200,835637450,19130,19130,19130,19130,10
20231204,133100,835446150,19130,19110,19130,19110,19
20231204,133000,835082810,19120,19120,19120,19120,340
20231204,132900,828582010,19110,19100,19110,19100,81
20231204,132800,827034320,19100,19100,19100,19100,4
20231204,132700,826957920,19100,19100,19100,19100,2
20231204,132600,826919720,19100,19100,19100,19100,0
20231204,132500,826919720,19100,19090,19100,19090,48
20231204,132400,826003320,19080,19090,19090,19080,7
20231204,132300,825869750,19090,19090,19090,19090,1
20231204,132200,825850660,19080,19070,19080,19060,163
20231204,132100,822741690,19070,19070,19070,19070,8
20231204,132000,822589130,19070,19070,19070,19070,84
20231204,131900,820987250,19070,19080,19080,19070,75
20231204,131800,819556990,19080,19110,19110,19070,136
20231204,131700,816961990,19090,19090,19090,19090,0
20231204,131600,816961990,19090,19100,19100,19090,53
20231204,131500,815949960,19100,19100,19100,19100,0
20231204,131400,815949960,19100,19100,19100,19100,95
20231204,131300,814135460,19110,19130,19130,19110,120
20231204,131200,811841340,19130,19130,19130,19130,27
20231204,131100,811324830,19130,19130,19130,19130,104
20231204,131000,809335310,19140,19140,19140,19140,3
20231204,130900,809277890,19130,19150,19150,19130,298
20231204,130800,803571960,19150,19150,19150,19150,0
20231204,130700,803571960,19150,19150,19150,19150,0
20231204,130600,803571960,19150,19190,19190,19150,346
20231204,130500,796932880,19190,19200,19200,19190,26
20231204,130400,796433810,19190,19190,19190,19190,1
20231204,130300,796414620,19170,19160,19360,19160,911
20231204,130200,778859150,19150,19140,19150,19130,370
20231204,130100,771775520,19140,19140,19140,19140,7
20231204,130000,771641540,19140,19140,19140,19140,0
20231204,125900,771641540,19140,19130,19140,19130,137
20231204,125800,769020230,19120,19120,19120,19110,171
20231204,125700,765750810,19110,19110,19110,19110,4
20231204,125600,765674370,19120,19110,19120,19110,45
20231204,125500,764814400,19100,19090,19100,19090,104
20231204,125400,762828800,19090,19080,19090,19080,8
20231204,125300,762676130,19090,19090,19090,19080,6
20231204,125200,762561600,19080,19080,19080,19080,65
20231204,125100,761321400,19080,19080,19080,19060,4
20231204,125000,761245100,19080,19070,19080,19070,53
20231204,124900,760234380,19070,19070,19070,19070,10
20231204,124800,760043680,19060,19060,19060,19060,279
20231204,124700,754725940,19060,19050,19060,19050,155
20231204,124600,751773180,19040,19040,19040,19040,74
20231204,124500,750364220,19030,19030,19030,19030,131
20231204,124400,747871290,19020,19030,19030,19020,18
20231204,124300,747528850,19020,19020,19030,19020,105
20231204,124200,745531490,19020,19020,19020,19020,165
20231204,124100,742393190,19020,19020,19030,19020,5
20231204,124000,742298080,19020,19020,19020,19020,0
20231204,123900,742298080,19020,19040,19040,19020,1073
20231204,123800,721881730,19040,19040,19040,19040,3
20231204,123700,721824610,19040,19040,19040,19040,84
20231204,123600,720225250,19030,19040,19040,19030,45
20231204,123500,719368600,19040,19040,19040,19040,148
20231204,123400,716550680,19040,19040,19040,19040,57
20231204,123300,715465400,19030,19040,19040,19030,492
20231204,123200,706097980,19050,19060,19060,19050,259
20231204,123100,701163070,19060,19080,19080,19060,656
20231204,123000,688651020,19080,19110,19110,19080,427
20231204,122900,680499530,19110,19100,19110,19100,33
20231204,122800,679869220,19100,19100,19100,19100,61
20231204,122700,678704120,19100,19100,19100,19100,64
20231204,122600,677481720,19100,19110,19110,19100,188
20231204,122500,673889230,19110,19110,19110,19100,10
20231204,122400,673698160,19100,19110,19110,19100,27
20231204,122300,673182350,19100,19100,19100,19100,0
20231204,122200,673182350,19100,19110,19110,19100,18
20231204,122100,672838520,19110,19100,19110,19100,6
20231204,122000,672723870,19100,19100,19100,19100,1
20231204,121900,672704770,19110,19110,19110,19110,0
20231204,121800,672704770,19110,19110,19110,19110,18
20231204,121700,672360790,19110,19120,19120,19110,121
20231204,121600,670047830,19120,19130,19130,19120,37
20231204,121500,669340360,19130,19130,19130,19130,2
20231204,121400,669302100,19130,19130,19130,19120,5
20231204,121300,669206480,19130,19130,19130,19130,15
20231204,121200,668919530,19130,19130,19130,19130,12
20231204,121100,668689970,19120,19120,19120,19120,4
20231204,121000,668613490,19120,19120,19120,19120,4
20231204,120900,668537010,19130,19130,19130,19130,15
20231204,120800,668250060,19140,19140,19140,19140,2
20231204,120700,668211780,19130,19130,19130,19130,0
20231204,120600,668211780,19130,19130,19130,19130,17
20231204,120500,667886570,19130,19120,19130,19120,38
20231204,120400,667160000,19120,19120,19120,19120,5
20231204,120300,667064400,19120,19110,19120,19110,47
20231204,120200,666166200,19110,19110,19110,19110,12
20231204,120100,665936880,19110,19110,19120,19110,42
20231204,120000,665134250,19110,19110,19110,19110,3
20231204,115900,665076920,19110,19110,19110,19110,0
20231204,115800,665076920,19110,19110,19110,19110,1
20231204,115700,665057810,19120,19120,19120,19120,150
20231204,115600,662189810,19110,19110,19110,19110,0
20231204,115500,662189810,19110,19110,19110,19110,20
20231204,115400,661807610,19110,19110,19110,19110,5
20231204,115300,661712060,19110,19110,19120,19110,60
20231204,115200,660565450,19120,19120,19120,19120,21
20231204,115100,660163930,19120,19120,19120,19120,2
20231204,115000,660125690,19130,19130,19130,19130,1
20231204,114900,660106560,19130,19130,19130,19130,32
20231204,114800,659494400,19130,19130,19130,19130,3
20231204,114700,659437010,19130,19130,19130,19130,8
20231204,114600,659283970,19130,19130,19130,19130,0
20231204,114500,659283970,19130,19130,19130,19130,22
20231204,114400,658863110,19130,19130,19130,19130,0
20231204,114300,658863110,19130,19130,19130,19130,41
20231204,114200,658078780,19130,19100,19130,19100,99
20231204,114100,656186950,19090,19090,19090,19090,81
20231204,114000,654640660,19110,19120,19120,19110,3
20231204,113900,654583320,19130,19100,19130,19100,102
20231204,113800,652633080,19090,19080,19090,19080,35
20231204,113700,651965250,19070,19070,19070,19070,0
20231204,113600,651965250,19070,19070,19070,19070,5
20231204,113500,651869900,19070,19060,19070,19060,33
20231204,113400,651240910,19060,19060,19060,19060,136
20231204,113300,648648750,19060,19040,19060,19040,64
20231204,113200,647430070,19030,19030,19030,19030,0
20231204,113100,647430070,19030,19030,19030,19030,1
20231204,113000,647411040,19020,19020,19020,19020,0
20231204,112900,647411040,19020,19020,19030,19020,293
20231204,112800,641838140,19020,19020,19020,19020,1
20231204,112700,641819120,19010,19010,19010,19010,0
20231204,112600,641819120,19010,19010,19010,19010,65
20231204,112500,640583470,19020,19020,19020,19020,78
20231204,112400,639099910,19020,19020,19020,19020,0
20231204,112300,639099910,19020,19020,19020,19020,0
20231204,112200,639099910,19020,19030,19030,19020,3
20231204,112100,639042840,19030,19030,19030,19030,12
20231204,112000,638814480,19030,19020,19030,19020,49
20231204,111900,637882470,19020,19030,19030,19020,99
20231204,111800,635999380,19040,19030,19040,19030,108
20231204,111700,633944110,19030,19040,19040,19030,2
20231204,111600,633906040,19010,19020,19040,19010,451
20231204,111500,625328730,19010,19010,19020,19010,19
20231204,111400,624967520,19010,19010,19010,19010,18
20231204,111300,624625340,19010,19030,19030,19010,231
20231204,111200,620231900,19030,19020,19030,19020,6
20231204,111100,620117750,19030,19030,19030,19020,103
20231204,111000,618157860,19050,19050,19050,19050,0
20231204,110900,618157860,19050,19040,19050,19040,29
20231204,110800,617605600,19050,19030,19050,19030,59
20231204,110700,616482810,19020,19020,19030,19020,130
20231204,110600,614009420,19030,19030,19030,19020,82
20231204,110500,612449440,19020,19020,19020,19020,10
20231204,110400,612259240,19010,19050,19050,19010,82
20231204,110300,610698720,19050,19050,19050,19000,413
20231204,110200,602841340,19050,19060,19060,19050,52
20231204,110100,601850670,19060,19050,19060,19050,4
20231204,110000,601774440,19050,19060,19060,19050,134
20231204,105900,599220790,19060,19060,19060,19060,57
20231204,105800,598134370,19060,19050,19060,19040,170
20231204,105700,594896000,19040,19100,19100,19020,2758
20231204,105600,542293450,19100,19110,19110,19100,142
20231204,105500,539580020,19110,19120,19130,19110,284
20231204,105400,534150730,19120,19120,19130,19120,81
20231204,105300,532601470,19130,19120,19130,19120,532
20231204,105200,522427030,19120,19130,19130,19120,225
20231204,105100,518124450,19130,19140,19140,19130,146
20231204,105000,515330700,19140,19140,19140,19140,93
20231204,104900,513550680,19130,19140,19140,19130,19
20231204,104800,513187170,19170,19130,19170,19130,169
20231204,104700,509954160,19100,19160,19170,19100,3993
20231204,104600,433615390,19160,19160,19160,19160,1
20231204,104500,433596230,19160,19170,19170,19160,136
20231204,104400,430989310,19170,19190,19190,19170,324
20231204,104300,424773960,19190,19210,19210,19190,588
20231204,104200,413483820,19200,19230,19230,19200,736
20231204,104100,399334470,19240,19270,19270,19240,153
20231204,104000,396389420,19270,19270,19270,19270,73
20231204,103900,394982710,19270,19270,19270,19270,84
20231204,103800,393364030,19280,19280,19280,19280,8
20231204,103700,393209790,19280,19290,19290,19280,145
20231204,103600,390414130,19280,19280,19280,19280,64
20231204,103500,389180210,19280,19280,19280,19280,9
20231204,103400,389006690,19290,19300,19300,19290,41
20231204,103300,388215600,19290,19290,19290,19290,95
20231204,103200,386383050,19290,19290,19300,19290,129
20231204,103100,383894300,19290,19280,19290,19280,19
20231204,103000,383527800,19300,19300,19300,19300,35
20231204,102900,382852300,19300,19300,19300,19300,4
20231204,102800,382775100,19280,19280,19280,19280,0
20231204,102700,382775100,19280,19280,19280,19280,112
20231204,102600,380615740,19280,19280,19280,19280,2
20231204,102500,380577180,19300,19280,19300,19270,31
20231204,102400,379979530,19270,19240,19270,19230,529
20231204,102300,369791020,19240,19240,19240,19230,206
20231204,102200,365827710,19240,19240,19240,19240,5
20231204,102100,365731510,19240,19250,19250,19230,384
20231204,102000,358342360,19260,19260,19260,19260,561
20231204,101900,347537500,19260,19260,19260,19260,62
20231204,101800,346343380,19260,19260,19260,19260,40
20231204,101700,345572980,19260,19260,19260,19260,18
20231204,101600,345226300,19260,19270,19270,19260,160
20231204,101500,342143330,19270,19290,19290,19270,344
20231204,101400,335511630,19290,19280,19290,19280,13
20231204,101300,335260980,19280,19280,19280,19280,1
20231204,101200,335241700,19280,19310,19310,19280,4
20231204,101100,335164490,19310,19310,19310,19310,0
20231204,101000,335164490,19310,19310,19310,19310,0
20231204,100900,335164490,19310,19320,19320,19310,54
20231204,100800,334121230,19330,19350,19350,19280,212
20231204,100700,330033250,19290,19290,19300,19290,322
20231204,100600,323821620,19270,19280,19280,19270,20
20231204,100500,323436110,19320,19320,19320,19320,0
20231204,100400,323436110,19320,19320,19320,19320,0
20231204,100300,323436110,19320,19340,19340,19280,928
20231204,100200,305519740,19340,19340,19340,19340,3
20231204,100100,305461720,19350,19260,19350,19260,1109
20231204,100000,284044030,19270,19270,19270,19270,4
20231204,095900,283966950,19270,19260,19270,19260,204
20231204,095800,280037870,19260,19260,19260,19260,1
20231204,095700,280018610,19260,19270,19270,19260,110
20231204,095600,277899910,19280,19270,19280,19270,439
20231204,095500,269440290,19270,19270,19270,19270,128
20231204,095400,266973730,19280,19280,19280,19280,41
20231204,095300,266183250,19280,19280,19280,19280,0
20231204,095200,266183250,19280,19280,19280,19280,150
20231204,095100,263291250,19280,19280,19280,19280,23
20231204,095000,262847810,19280,19280,19280,19280,95
20231204,094900,261016210,19280,19280,19280,19280,224
20231204,094800,256697490,19280,19260,19280,19260,311
20231204,094700,250704200,19260,19280,19280,19260,153
20231204,094600,247756840,19280,19280,19280,19280,6
20231204,094500,247641160,19300,19300,19300,19300,0
20231204,094400,247641160,19300,19280,19300,19270,67
20231204,094300,246349590,19270,19350,19350,19270,507
20231204,094200,236564620,19350,19350,19360,19350,131
20231204,094100,234029750,19360,19360,19360,19360,94
20231204,094000,232209910,19350,19340,19380,19340,324
20231204,093900,225939400,19340,19310,19340,19310,227
20231204,093800,221552770,19310,19290,19310,19290,60
20231204,093700,220395330,19310,19260,19310,19260,215
20231204,093600,216252430,19260,19260,19260,19260,122
20231204,093500,213902710,19260,19260,19260,19250,114
20231204,093400,211707300,19260,19260,19260,19260,180
20231204,093300,208240500,19260,19240,19260,19240,603
20231204,093200,196634590,19200,19200,19200,19200,0
20231204,093100,196634590,19200,19270,19270,19160,1470
20231204,093000,168354120,19260,19270,19280,19260,200
20231204,092900,164500120,19280,19270,19290,19260,270
20231204,092800,159299150,19300,19320,19320,19300,554
20231204,092700,148601410,19320,19310,19330,19310,7
20231204,092600,148466170,19320,19320,19320,19320,181
20231204,092500,144969250,19320,19310,19320,19310,5
20231204,092400,144872660,19300,19190,19300,19190,239
20231204,092300,140265240,19230,19260,19260,19200,344
20231204,092200,133650390,19270,19300,19300,19270,49
20231204,092100,132705840,19300,19320,19320,19280,64
20231204,092000,131470030,19350,19320,19350,19320,5
20231204,091900,131373400,19350,19350,19350,19320,12
20231204,091800,131141470,19330,19330,19330,19330,1
20231204,091700,131122140,19330,19350,19350,19270,169
20231204,091600,127863680,19350,19350,19350,19310,86
20231204,091500,126201360,19350,19340,19350,19340,20
20231204,091400,125814370,19350,19290,19350,19280,122
20231204,091300,123460250,19290,19290,19290,19290,45
20231204,091200,122592200,19280,19270,19280,19270,90
20231204,091100,120857630,19270,19230,19290,19230,94
20231204,091000,119048670,19230,19220,19230,19200,80
20231204,090900,117512050,19170,19130,19180,19120,223
20231204,090800,113239730,19110,19120,19120,19110,285
20231204,090700,107792090,19200,19340,19340,19190,713
20231204,090600,94030700,19340,19110,19340,19090,421
20231204,090500,85975100,19110,19110,19170,19090,229
20231204,090400,81595320,19110,19250,19260,19110,1257
20231204,090300,57436280,19250,19250,19300,19250,394
20231204,090200,49847960,19260,19290,19300,19260,396
20231204,090100,42215990,19300,19310,19390,19300,838
20231204,090000,25989000,19300,19400,19410,19300,1340