KissMeData/002240/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,183600,325574770,19000,19000,19000,19000,259
20231204,183500,325574770,19000,19000,19000,19000,0
20231204,183400,325574770,19000,19000,19000,19000,0
20231204,183300,325574770,19000,19000,19000,19000,0
20231204,183200,325574770,19000,19000,19000,19000,0
20231204,183100,325574770,19000,19000,19000,19000,0
20231204,183000,325574770,19000,19000,19000,19000,0
20231204,182900,325574770,19000,19000,19000,19000,0
20231204,182800,325574770,19000,19000,19000,19000,0
20231204,182700,325574770,19000,19000,19000,19000,0
20231204,182600,325574770,19000,19000,19000,19000,0
20231204,182500,325574770,19000,19000,19000,19000,0
20231204,182400,325574770,19000,19000,19000,19000,0
20231204,182300,325574770,19000,19000,19000,19000,0
20231204,182200,325574770,19000,19000,19000,19000,0
20231204,182100,325574770,19000,19000,19000,19000,0
20231204,182000,325574770,19000,19000,19000,19000,0
20231204,181900,325574770,19000,19000,19000,19000,0
20231204,181800,325574770,19000,19000,19000,19000,0
20231204,181700,325574770,19000,19000,19000,19000,0
20231204,181600,325574770,19000,19000,19000,19000,0
20231204,181500,325574770,19000,19000,19000,19000,0
20231204,181400,325574770,19000,19000,19000,19000,0
20231204,181300,325574770,19000,19000,19000,19000,0
20231204,181200,325574770,19000,19000,19000,19000,0
20231204,181100,325574770,19000,19000,19000,19000,0
20231204,181000,325574770,19000,19000,19000,19000,0
20231204,180900,325574770,19000,19000,19000,19000,0
20231204,180800,325574770,19000,19000,19000,19000,0
20231204,180700,325574770,19000,19000,19000,19000,0
20231204,180600,325574770,19000,19000,19000,19000,259
20231204,180500,325574770,19000,19000,19000,19000,0
20231204,180400,325574770,19000,19000,19000,19000,0
20231204,180300,325574770,19000,19000,19000,19000,0
20231204,180200,325574770,19000,19000,19000,19000,0
20231204,180100,325574770,19000,19000,19000,19000,0
20231204,180000,325574770,19000,19000,19000,19000,0
20231204,175900,325574770,19000,19000,19000,19000,0
20231204,175800,325574770,19000,19000,19000,19000,0
20231204,175700,325574770,19000,19000,19000,19000,0
20231204,175600,325574770,19000,19000,19000,19000,0
20231204,175500,325574770,19000,19000,19000,19000,0
20231204,175400,325574770,19000,19000,19000,19000,0
20231204,175300,325574770,19000,19000,19000,19000,0
20231204,175200,325574770,19000,19000,19000,19000,0
20231204,175100,325574770,19000,19000,19000,19000,0
20231204,175000,325574770,19000,19000,19000,19000,0
20231204,174900,325574770,19000,19000,19000,19000,0
20231204,174800,325574770,19000,19000,19000,19000,0
20231204,174700,325574770,19000,19000,19000,19000,0
20231204,174600,325574770,19000,19000,19000,19000,0
20231204,174500,325574770,19000,19000,19000,19000,0
20231204,174400,325574770,19000,19000,19000,19000,0
20231204,174300,325574770,19000,19000,19000,19000,0
20231204,174200,325574770,19000,19000,19000,19000,0
20231204,174100,325574770,19000,19000,19000,19000,0
20231204,174000,325574770,19000,19000,19000,19000,0
20231204,173900,325574770,19000,19000,19000,19000,0
20231204,173800,325574770,19000,19000,19000,19000,0
20231204,173700,325574770,19000,19000,19000,19000,0
20231204,173600,325574770,19000,19000,19000,19000,259
20231204,173500,325574770,19000,19000,19000,19000,0
20231204,173400,325574770,19000,19000,19000,19000,0
20231204,173300,325574770,19000,19000,19000,19000,0
20231204,173200,325574770,19000,19000,19000,19000,0
20231204,173100,325574770,19000,19000,19000,19000,0
20231204,173000,325574770,19000,19000,19000,19000,0
20231204,172900,325574770,19000,19000,19000,19000,0
20231204,172800,325574770,19000,19000,19000,19000,0
20231204,172700,325574770,19000,19000,19000,19000,0
20231204,172600,325574770,19000,19000,19000,19000,0
20231204,172500,325574770,19000,19000,19000,19000,0
20231204,172400,325574770,19000,19000,19000,19000,0
20231204,172300,325574770,19000,19000,19000,19000,0
20231204,172200,325574770,19000,19000,19000,19000,0
20231204,172100,325574770,19000,19000,19000,19000,0
20231204,172000,325574770,19000,19000,19000,19000,0
20231204,171900,325574770,19000,19000,19000,19000,0
20231204,171800,325574770,19000,19000,19000,19000,0
20231204,171700,325574770,19000,19000,19000,19000,0
20231204,171600,325574770,19000,19000,19000,19000,0
20231204,171500,325574770,19000,19000,19000,19000,0
20231204,171400,325574770,19000,19000,19000,19000,0
20231204,171300,325574770,19000,19000,19000,19000,0
20231204,171200,325574770,19000,19000,19000,19000,0
20231204,171100,325574770,19000,19000,19000,19000,0
20231204,171000,325574770,19000,19000,19000,19000,0
20231204,170900,325574770,19000,19000,19000,19000,0
20231204,170800,325574770,19000,19000,19000,19000,0
20231204,170700,325574770,19000,19000,19000,19000,0
20231204,170600,325574770,19000,19000,19000,19000,259
20231204,170500,325574770,19000,19000,19000,19000,0
20231204,170400,325574770,19000,19000,19000,19000,0
20231204,170300,325574770,19000,19000,19000,19000,0
20231204,170200,325574770,19000,19000,19000,19000,0
20231204,170100,325574770,19000,19000,19000,19000,0
20231204,170000,325574770,19000,19000,19000,19000,0
20231204,165900,325574770,19000,19000,19000,19000,0
20231204,165800,325574770,19000,19000,19000,19000,0
20231204,165700,325574770,19000,19000,19000,19000,0
20231204,165600,325574770,19000,19000,19000,19000,0
20231204,165500,325574770,19000,19000,19000,19000,0
20231204,165400,325574770,19000,19000,19000,19000,0
20231204,165300,325574770,19000,19000,19000,19000,0
20231204,165200,325574770,19000,19000,19000,19000,0
20231204,165100,325574770,19000,19000,19000,19000,0
20231204,165000,325574770,19000,19000,19000,19000,0
20231204,164900,325574770,19000,19000,19000,19000,0
20231204,164800,325574770,19000,19000,19000,19000,0
20231204,164700,325574770,19000,19000,19000,19000,0
20231204,164600,325574770,19000,19000,19000,19000,0
20231204,164500,325574770,19000,19000,19000,19000,0
20231204,164400,325574770,19000,19000,19000,19000,0
20231204,164300,325574770,19000,19000,19000,19000,0
20231204,164200,325574770,19000,19000,19000,19000,0
20231204,164100,325574770,19000,19000,19000,19000,0
20231204,164000,325574770,19000,19000,19000,19000,0
20231204,163900,325574770,19000,19000,19000,19000,0
20231204,163800,325574770,19000,19000,19000,19000,0
20231204,163700,325574770,19000,19000,19000,19000,0
20231204,163600,325574770,19000,19000,19000,19000,259
20231204,163500,325574770,19000,19000,19000,19000,0
20231204,163400,325574770,19000,19000,19000,19000,0
20231204,163300,325574770,19000,19000,19000,19000,0
20231204,163200,325574770,19000,19000,19000,19000,0
20231204,163100,325574770,19000,19000,19000,19000,0
20231204,163000,325574770,19000,19000,19000,19000,0
20231204,162900,325574770,19000,19000,19000,19000,0
20231204,162800,325574770,19000,19000,19000,19000,0
20231204,162700,325574770,19000,19000,19000,19000,0
20231204,162600,325574770,19000,19000,19000,19000,0
20231204,162500,325574770,19000,19000,19000,19000,0
20231204,162400,325574770,19000,19000,19000,19000,0
20231204,162300,325574770,19000,19000,19000,19000,0
20231204,162200,325574770,19000,19000,19000,19000,0
20231204,162100,325574770,19000,19000,19000,19000,0
20231204,162000,325574770,19000,19000,19000,19000,0
20231204,161900,325574770,19000,19000,19000,19000,0
20231204,161800,325574770,19000,19000,19000,19000,0
20231204,161700,325574770,19000,19000,19000,19000,0
20231204,161600,325574770,19000,19000,19000,19000,0
20231204,161500,325574770,19000,19000,19000,19000,0
20231204,161400,325574770,19000,19000,19000,19000,0
20231204,161300,325574770,19000,19000,19000,19000,0
20231204,161200,325574770,19000,19000,19000,19000,0
20231204,161100,325574770,19000,19000,19000,19000,0
20231204,161000,325574770,19000,19000,19000,19000,0
20231204,160900,325574770,19000,19000,19000,19000,0
20231204,160800,325574770,19000,19000,19000,19000,0
20231204,160700,325574770,19000,19000,19000,19000,0
20231204,160600,325574770,19000,19000,19000,19000,259
20231204,160500,325574770,19000,19000,19000,19000,0
20231204,160400,325574770,19000,19000,19000,19000,0
20231204,160300,325574770,19000,19000,19000,19000,0
20231204,160200,325574770,19000,19000,19000,19000,0
20231204,160100,325574770,19000,19000,19000,19000,0
20231204,160000,325574770,19000,19000,19000,19000,0
20231204,155900,325574770,19000,19000,19000,19000,0
20231204,155800,325574770,19000,19000,19000,19000,0
20231204,155700,325574770,19000,19000,19000,19000,0
20231204,155600,325574770,19000,19000,19000,19000,0
20231204,155500,325574770,19000,19000,19000,19000,0
20231204,155400,325574770,19000,19000,19000,19000,0
20231204,155300,325574770,19000,19000,19000,19000,0
20231204,155200,325574770,19000,19000,19000,19000,0
20231204,155100,325574770,19000,19000,19000,19000,0
20231204,155000,325574770,19000,19000,19000,19000,0
20231204,154900,325574770,19000,19000,19000,19000,0
20231204,154800,325574770,19000,19000,19000,19000,0
20231204,154700,325574770,19000,19000,19000,19000,0
20231204,154600,325574770,19000,19000,19000,19000,0
20231204,154500,325574770,19000,19000,19000,19000,0
20231204,154400,325574770,19000,19000,19000,19000,0
20231204,154300,325574770,19000,19000,19000,19000,0
20231204,154200,325574770,19000,19000,19000,19000,0
20231204,154100,325574770,19000,19000,19000,19000,0
20231204,154000,325574770,19000,19000,19000,19000,0
20231204,153900,325574770,19000,19000,19000,19000,0
20231204,153800,325574770,19000,19000,19000,19000,0
20231204,153700,325574770,19000,19000,19000,19000,0
20231204,153600,325574770,19000,19000,19000,19000,259
20231204,153500,325574770,19000,19000,19000,19000,0
20231204,153400,325574770,19000,19000,19000,19000,0
20231204,153300,325574770,19000,19000,19000,19000,0
20231204,153200,325574770,19000,19000,19000,19000,0
20231204,153100,325574770,19000,19000,19000,19000,0
20231204,153000,325574770,19000,19000,19000,19000,259
20231204,152900,320653770,19060,19060,19060,19060,0
20231204,152800,320653770,19060,19060,19060,19060,0
20231204,152700,320653770,19060,19060,19060,19060,0
20231204,152600,320653770,19060,19060,19060,19060,0
20231204,152500,320653770,19060,19060,19060,19060,0
20231204,152400,320653770,19060,19060,19060,19060,0
20231204,152300,320653770,19060,19060,19060,19060,0
20231204,152200,320653770,19060,19060,19060,19060,0
20231204,152100,320653770,19060,19060,19060,19060,0
20231204,152000,320653770,19060,19060,19060,19060,0
20231204,151900,320653770,19060,19020,19060,19010,27
20231204,151800,320139690,18990,18980,18990,18980,20
20231204,151700,319759900,18990,18980,18990,18980,20
20231204,151600,319380210,18980,18980,18980,18980,7
20231204,151500,319247350,18980,18990,19000,18980,508
20231204,151400,309602710,19000,19000,19000,18990,11
20231204,151300,309393720,18990,18990,18990,18990,101
20231204,151200,307475730,18990,19000,19000,18990,51
20231204,151100,306506740,18990,18990,18990,18990,1
20231204,151000,306487750,18990,18990,19000,18990,38
20231204,150900,305766100,19000,19000,19000,19000,12
20231204,150800,305538100,19000,19000,19000,19000,192
20231204,150700,301890100,19010,19020,19020,19010,51
20231204,150600,300920450,19030,19020,19030,19020,25
20231204,150500,300444710,19010,19000,19010,19000,9
20231204,150400,300273630,19000,19000,19000,19000,1
20231204,150300,300254630,19000,19000,19000,19000,1
20231204,150200,300235630,19000,19000,19000,19000,1
20231204,150100,300216630,19000,19000,19000,19000,4
20231204,150000,300140630,19000,19020,19020,19000,12
20231204,145900,299912520,19020,19020,19020,19020,14
20231204,145800,299646240,19020,19020,19020,19020,2
20231204,145700,299608200,19080,19080,19080,19080,0
20231204,145600,299608200,19080,19020,19080,19020,225
20231204,145500,295319650,19010,19010,19010,19010,0
20231204,145400,295319650,19010,19010,19010,19010,2
20231204,145300,295281630,19010,19020,19020,19010,24
20231204,145200,294825220,19020,19020,19020,19020,1
20231204,145100,294806200,19030,19030,19030,19030,6
20231204,145000,294692020,19030,19030,19030,19030,9
20231204,144900,294520750,19030,19040,19040,19030,10
20231204,144800,294330380,19040,19040,19040,19040,0
20231204,144700,294330380,19040,19040,19040,19040,3
20231204,144600,294273260,19040,19040,19040,19040,1
20231204,144500,294254220,19050,19050,19050,19050,0
20231204,144400,294254220,19050,19050,19050,19050,0
20231204,144300,294254220,19050,19050,19050,19050,19
20231204,144200,293892270,19050,19050,19050,19050,35
20231204,144100,293225520,19060,19060,19060,19060,35
20231204,144000,292558420,19050,19050,19050,19050,4
20231204,143900,292482220,19070,19070,19070,19070,0
20231204,143800,292482220,19070,19030,19070,19030,72
20231204,143700,291110390,19030,19030,19030,19030,1
20231204,143600,291091360,19030,19020,19030,19020,8
20231204,143500,290939140,19030,19030,19030,19030,11
20231204,143400,290729810,19030,19030,19030,19030,1
20231204,143300,290710780,19030,19030,19030,19030,1
20231204,143200,290691750,19020,19010,19020,19010,41
20231204,143100,289911940,19010,19010,19010,19010,1
20231204,143000,289892930,19000,19000,19010,19000,25
20231204,142900,289417920,19000,19000,19000,19000,4
20231204,142800,289341920,19010,19010,19010,19000,14
20231204,142700,289075900,19010,19010,19010,19000,22
20231204,142600,288657710,19010,19000,19010,19000,13
20231204,142500,288410700,19000,19000,19000,19000,4
20231204,142400,288334700,19000,19000,19000,19000,111
20231204,142300,286225700,19000,19010,19010,19000,7
20231204,142200,286092670,19000,19010,19020,19000,56
20231204,142100,285028070,19010,19010,19010,19000,20
20231204,142000,284648000,19000,19000,19010,19000,20
20231204,141900,284267950,19010,19000,19010,19000,5
20231204,141800,284172940,19000,19000,19000,18990,153
20231204,141700,281266050,19000,18990,19000,18990,5
20231204,141600,281171090,19000,18990,19000,18990,13
20231204,141500,280924210,18990,18990,18990,18990,4
20231204,141400,280848250,19000,18990,19000,18990,81
20231204,141300,279310050,18990,18990,18990,18990,3
20231204,141200,279253080,18990,18990,18990,18990,12
20231204,141100,279025200,18990,18990,18990,18990,15
20231204,141000,278740350,18990,18970,19000,18970,767
20231204,140900,264175390,18970,18970,18970,18970,4
20231204,140800,264099510,18970,18970,18970,18970,76
20231204,140700,262657790,18980,18980,18980,18970,10
20231204,140600,262468030,18970,18970,18980,18970,16
20231204,140500,262164460,18980,18980,18980,18970,14
20231204,140400,261898810,18970,18970,18970,18970,11
20231204,140300,261690140,18980,18970,18980,18970,5
20231204,140200,261595280,18970,18970,18980,18970,21
20231204,140100,261196850,18970,18970,18970,18970,9
20231204,140000,261026120,18970,18970,18970,18970,30
20231204,135900,260457020,18980,18970,18980,18970,43
20231204,135800,259640950,18970,18980,18980,18970,8
20231204,135700,259489130,18970,18970,18970,18970,0
20231204,135600,259489130,18970,18970,18970,18970,8
20231204,135500,259337370,18980,18980,18980,18980,0
20231204,135400,259337370,18980,18980,18980,18980,0
20231204,135300,259337370,18980,18980,18980,18980,2
20231204,135200,259299410,18970,18970,18970,18970,0
20231204,135100,259299410,18970,18970,18970,18970,0
20231204,135000,259299410,18970,18970,18970,18970,5
20231204,134900,259204560,18970,18970,18970,18970,0
20231204,134800,259204560,18970,18970,18970,18970,0
20231204,134700,259204560,18970,18970,18970,18970,0
20231204,134600,259204560,18970,18970,18970,18970,1
20231204,134500,259185590,18980,18980,18980,18980,0
20231204,134400,259185590,18980,18980,18980,18980,0
20231204,134300,259185590,18980,18980,18980,18980,2
20231204,134200,259147630,18980,18980,18980,18980,1
20231204,134100,259128650,18960,18960,18960,18960,0
20231204,134000,259128650,18960,18960,18960,18960,3
20231204,133900,259071770,18950,18950,18950,18950,0
20231204,133800,259071770,18950,18950,18950,18950,1152
20231204,133700,237241370,18960,18960,18960,18960,95
20231204,133600,235440170,18960,18970,18970,18960,554
20231204,133500,224934760,18970,18970,18970,18970,3
20231204,133400,224877850,18980,18980,18980,18980,53
20231204,133300,223871910,18980,18980,18980,18980,0
20231204,133200,223871910,18980,18980,18980,18980,5
20231204,133100,223777010,18980,18980,18980,18980,4
20231204,133000,223701090,18970,18970,18970,18970,0
20231204,132900,223701090,18970,18980,18980,18970,60
20231204,132800,222562780,18980,18980,18980,18980,0
20231204,132700,222562780,18980,18980,18980,18980,13
20231204,132600,222316040,18980,18990,18990,18980,66
20231204,132500,221063070,18990,18990,18990,18990,7
20231204,132400,220930140,18990,18990,18990,18990,18
20231204,132300,220588320,18980,18980,18980,18980,1
20231204,132200,220569340,18970,18970,18970,18970,0
20231204,132100,220569340,18970,18970,18970,18970,3
20231204,132000,220512430,18970,18970,18970,18970,2
20231204,131900,220474490,18970,18980,18980,18970,763
20231204,131800,205999680,18990,18990,18990,18990,0
20231204,131700,205999680,18990,18990,18990,18990,17
20231204,131600,205676850,18980,18980,18980,18980,3
20231204,131500,205619910,18990,18990,18990,18990,0
20231204,131400,205619910,18990,18990,18990,18990,0
20231204,131300,205619910,18990,18990,18990,18990,1
20231204,131200,205600920,18980,18980,18980,18980,0
20231204,131100,205600920,18980,18980,18980,18980,755
20231204,131000,191271020,18990,19000,19000,18990,12
20231204,130900,191043130,18990,18990,18990,18990,0
20231204,130800,191043130,18990,18990,18990,18990,0
20231204,130700,191043130,18990,18990,18990,18990,41
20231204,130600,190264540,19000,18990,19000,18980,110
20231204,130500,188176210,18990,18990,18990,18990,0
20231204,130400,188176210,18990,18990,18990,18990,1
20231204,130300,188157220,19000,18980,19000,18980,78
20231204,130200,186676610,18980,18980,18980,18980,0
20231204,130100,186676610,18980,18980,18980,18980,2
20231204,130000,186638650,19000,18990,19000,18980,344
20231204,125900,180108790,18990,18990,18990,18990,0
20231204,125800,180108790,18990,18990,18990,18990,5
20231204,125700,180013840,18990,18990,18990,18990,11
20231204,125600,179804950,18990,18990,18990,18990,0
20231204,125500,179804950,18990,18980,18990,18980,2
20231204,125400,179766980,18990,18990,18990,18990,1
20231204,125300,179747990,19000,19000,19000,19000,0
20231204,125200,179747990,19000,19000,19000,19000,0
20231204,125100,179747990,19000,18990,19000,18980,113
20231204,125000,177602830,19000,19000,19000,19000,1
20231204,124900,177583830,19000,19000,19000,19000,2
20231204,124800,177545830,19000,19000,19000,19000,1
20231204,124700,177526830,18990,18990,18990,18990,0
20231204,124600,177526830,18990,18990,18990,18990,0
20231204,124500,177526830,18990,18990,18990,18990,12
20231204,124400,177298950,18990,18990,18990,18990,1
20231204,124300,177279960,18990,18990,18990,18990,0
20231204,124200,177279960,18990,18990,18990,18990,1
20231204,124100,177260970,19000,18980,19000,18980,186
20231204,124000,173730210,18990,18990,18990,18990,1
20231204,123900,173711220,18990,18990,18990,18990,0
20231204,123800,173711220,18990,18990,18990,18990,1
20231204,123700,173692230,18990,18990,18990,18990,0
20231204,123600,173692230,18990,18990,18990,18990,0
20231204,123500,173692230,18990,18990,18990,18990,0
20231204,123400,173692230,18990,18990,18990,18990,23
20231204,123300,173255460,18990,18990,18990,18990,0
20231204,123200,173255460,18990,18990,18990,18990,0
20231204,123100,173255460,18990,19000,19000,18990,8
20231204,123000,173103520,19000,19000,19000,19000,1
20231204,122900,173084520,19000,19000,19000,19000,0
20231204,122800,173084520,19000,19000,19000,19000,1
20231204,122700,173065520,18990,18990,18990,18990,0
20231204,122600,173065520,18990,18990,18990,18990,0
20231204,122500,173065520,18990,18990,18990,18990,192
20231204,122400,169419440,19000,19000,19000,19000,0
20231204,122300,169419440,19000,19000,19000,19000,0
20231204,122200,169419440,19000,19000,19000,19000,1
20231204,122100,169400440,19030,18990,19030,18990,53
20231204,122000,168393730,19000,19000,19000,19000,21
20231204,121900,167994730,19030,19030,19030,19030,0
20231204,121800,167994730,19030,19030,19030,19030,0
20231204,121700,167994730,19030,19010,19030,19000,39
20231204,121600,167253540,19040,19020,19040,19000,106
20231204,121500,165238570,19040,19030,19040,19030,6
20231204,121400,165124350,19040,19040,19040,19040,0
20231204,121300,165124350,19040,19040,19040,19040,1
20231204,121200,165105310,19030,19030,19030,19030,0
20231204,121100,165105310,19030,19030,19030,19030,1
20231204,121000,165086280,19040,19040,19040,19040,10
20231204,120900,164895880,19040,19040,19040,19040,0
20231204,120800,164895880,19040,19040,19040,19040,1
20231204,120700,164876840,19040,19040,19040,19040,0
20231204,120600,164876840,19040,19030,19040,19030,19
20231204,120500,164515170,19020,19020,19020,19020,103
20231204,120400,162556110,19030,19030,19030,19030,0
20231204,120300,162556110,19030,19030,19030,19030,1
20231204,120200,162537080,19030,19030,19030,19030,0
20231204,120100,162537080,19030,19030,19030,19030,0
20231204,120000,162537080,19030,19030,19030,19030,6
20231204,115900,162422900,19040,19040,19040,19040,6
20231204,115800,162308660,19040,19040,19040,19040,0
20231204,115700,162308660,19040,19040,19040,19040,0
20231204,115600,162308660,19040,19040,19040,19040,8
20231204,115500,162156340,19040,19040,19040,19040,0
20231204,115400,162156340,19040,19040,19040,19040,0
20231204,115300,162156340,19040,19040,19040,19040,1
20231204,115200,162137300,19030,19030,19030,19030,0
20231204,115100,162137300,19030,19030,19030,19030,8
20231204,115000,161985060,19050,19040,19050,19040,9
20231204,114900,161813630,19030,19030,19030,19030,75
20231204,114800,160386380,19040,19040,19040,19040,0
20231204,114700,160386380,19040,19040,19040,19040,0
20231204,114600,160386380,19040,19040,19040,19040,1
20231204,114500,160367340,19050,19040,19050,19040,63
20231204,114400,159167810,19040,19040,19040,19040,5
20231204,114300,159072610,19040,19030,19040,19030,4
20231204,114200,158996480,19040,19040,19040,19040,4
20231204,114100,158920320,19040,19040,19040,19030,4
20231204,114000,158844170,19040,19040,19040,19040,2
20231204,113900,158806090,19040,19040,19040,19040,5
20231204,113800,158710890,19040,19040,19040,19040,2
20231204,113700,158672810,19040,19040,19040,19040,3
20231204,113600,158615690,19040,19040,19040,19040,2
20231204,113500,158577610,19040,19040,19040,19040,2
20231204,113400,158539530,19040,19030,19040,19030,21
20231204,113300,158139890,19020,19020,19020,19020,0
20231204,113200,158139890,19020,19020,19020,19020,0
20231204,113100,158139890,19020,19020,19030,19020,10
20231204,113000,157949660,19020,19020,19020,19020,0
20231204,112900,157949660,19020,19020,19020,19020,1
20231204,112800,157930640,19020,19020,19020,19020,6
20231204,112700,157816520,19020,19020,19020,19020,7
20231204,112600,157683380,19020,19020,19020,19020,7
20231204,112500,157550240,18990,18990,18990,18990,0
20231204,112400,157550240,18990,18990,18990,18990,0
20231204,112300,157550240,18990,19020,19020,18990,800
20231204,112200,142357330,19020,19020,19020,19020,1
20231204,112100,142338310,19020,19020,19020,19020,0
20231204,112000,142338310,19020,19030,19030,19020,233
20231204,111900,137904340,19030,19030,19030,19030,5
20231204,111800,137809190,19030,19030,19030,19030,6
20231204,111700,137695010,18990,18990,18990,18990,0
20231204,111600,137695010,18990,19020,19020,18990,103
20231204,111500,135737840,19030,19030,19030,19030,1
20231204,111400,135718810,19010,19010,19010,19010,0
20231204,111300,135718810,19010,19030,19030,19010,20
20231204,111200,135338410,19020,19020,19020,19020,0
20231204,111100,135338410,19020,19020,19020,19020,1
20231204,111000,135319390,19010,19010,19010,19010,1
20231204,110900,135300380,19020,19030,19030,19020,10
20231204,110800,135110170,19040,19040,19040,19040,1
20231204,110700,135091130,19030,19030,19030,19030,0
20231204,110600,135091130,19030,19030,19030,19030,1
20231204,110500,135072100,19000,19000,19000,19000,20
20231204,110400,134692100,18980,18990,18990,18980,230
20231204,110300,130325630,18990,18990,18990,18990,0
20231204,110200,130325630,18990,18990,18990,18990,1
20231204,110100,130306640,18990,18990,18990,18990,7
20231204,110000,130173710,18990,18990,18990,18990,298
20231204,105900,124514690,18990,18990,18990,18990,0
20231204,105800,124514690,18990,18990,18990,18990,0
20231204,105700,124514690,18990,19000,19000,18990,11
20231204,105600,124305700,19030,19030,19030,19030,2
20231204,105500,124267640,19020,19000,19020,19000,2
20231204,105400,124229620,19000,19000,19000,19000,76
20231204,105300,122785620,19030,19030,19030,19030,0
20231204,105200,122785620,19030,19010,19030,19010,50
20231204,105100,121834740,19000,19000,19000,19000,22
20231204,105000,121416740,18990,18990,18990,18990,11
20231204,104900,121207850,18990,18990,18990,18990,303
20231204,104800,115453880,18990,18990,18990,18990,0
20231204,104700,115453880,18990,18990,18990,18990,0
20231204,104600,115453880,18990,18990,18990,18990,0
20231204,104500,115453880,18990,18990,18990,18990,0
20231204,104400,115453880,18990,18990,18990,18990,0
20231204,104300,115453880,18990,18990,18990,18990,0
20231204,104200,115453880,18990,18990,18990,18990,0
20231204,104100,115453880,18990,19000,19000,18990,50
20231204,104000,114504370,19030,19030,19030,19030,1
20231204,103900,114485340,19030,19030,19030,19030,10
20231204,103800,114295040,19030,19030,19030,19030,0
20231204,103700,114295040,19030,19030,19030,19030,1
20231204,103600,114276010,19040,19040,19040,19040,20
20231204,103500,113895210,18990,18990,18990,18990,0
20231204,103400,113895210,18990,18990,18990,18990,4
20231204,103300,113819250,19000,19000,19000,19000,3
20231204,103200,113762250,19040,19040,19040,19040,0
20231204,103100,113762250,19040,19040,19040,19040,0
20231204,103000,113762250,19040,19040,19040,19040,0
20231204,102900,113762250,19040,19040,19040,19040,108
20231204,102800,111705930,19050,19050,19050,19050,0
20231204,102700,111705930,19050,19050,19050,19050,0
20231204,102600,111705930,19050,19050,19050,19050,0
20231204,102500,111705930,19050,19050,19050,19050,0
20231204,102400,111705930,19050,19050,19050,19050,0
20231204,102300,111705930,19050,19050,19050,19050,4
20231204,102200,111629730,19050,19050,19050,19050,101
20231204,102100,109705680,19070,19070,19070,19070,0
20231204,102000,109705680,19070,19070,19070,19070,0
20231204,101900,109705680,19070,19070,19070,19070,7
20231204,101800,109572190,19050,19040,19050,19040,66
20231204,101700,108315000,19010,19010,19010,19010,0
20231204,101600,108315000,19010,19010,19010,19010,0
20231204,101500,108315000,19010,19010,19010,19010,0
20231204,101400,108315000,19010,19010,19010,19010,0
20231204,101300,108315000,19010,19010,19010,19010,0
20231204,101200,108315000,19010,18980,19010,18980,68
20231204,101100,107022820,19010,19010,19010,19010,0
20231204,101000,107022820,19010,19010,19010,19010,99
20231204,100900,105140830,19010,19020,19020,19010,83
20231204,100800,103562520,19070,19070,19070,19070,0
20231204,100700,103562520,19070,19070,19070,19070,293
20231204,100600,97975010,19070,19070,19070,19070,0
20231204,100500,97975010,19070,19070,19070,19070,0
20231204,100400,97975010,19070,19050,19070,19050,107
20231204,100300,95935760,19040,19040,19040,19040,6
20231204,100200,95821520,19030,19020,19030,18980,483
20231204,100100,86649390,19000,19000,19000,19000,50
20231204,100000,85699390,19000,19000,19000,19000,2
20231204,095900,85661390,19000,19000,19000,19000,0
20231204,095800,85661390,19000,19000,19000,19000,1
20231204,095700,85642390,18990,18990,18990,18990,0
20231204,095600,85642390,18990,18990,18990,18990,0
20231204,095500,85642390,18990,18990,18990,18990,87
20231204,095400,83990260,18990,18990,18990,18990,11
20231204,095300,83781370,18980,18980,18980,18980,73
20231204,095200,82395830,18980,18980,18980,18980,75
20231204,095100,80972330,18990,18990,18990,18990,10
20231204,095000,80782430,18990,18990,18990,18990,0
20231204,094900,80782430,18990,18990,18990,18990,0
20231204,094800,80782430,18990,18990,18990,18990,20
20231204,094700,80402630,18970,18990,18990,18970,311
20231204,094600,74499770,18990,18990,18990,18990,80
20231204,094500,72980570,18990,18990,18990,18990,11
20231204,094400,72771680,18980,18980,18980,18980,342
20231204,094300,66280520,18990,19000,19000,18990,225
20231204,094200,62007720,19000,19000,19000,19000,0
20231204,094100,62007720,19000,19000,19000,19000,27
20231204,094000,61494720,19000,19010,19010,19000,247
20231204,093900,56801600,19000,19020,19020,19000,72
20231204,093800,55432800,19040,19040,19040,19040,0
20231204,093700,55432800,19040,19040,19040,19040,30
20231204,093600,54861600,19040,19040,19040,19040,11
20231204,093500,54652160,19030,19030,19030,19030,3
20231204,093400,54595070,19040,19040,19040,19040,0
20231204,093300,54595070,19040,19040,19040,19040,0
20231204,093200,54595070,19040,19040,19040,19040,54
20231204,093100,53566910,19030,19030,19030,19030,0
20231204,093000,53566910,19030,19030,19030,19030,1
20231204,092900,53547880,19040,19040,19040,19040,0
20231204,092800,53547880,19040,19010,19040,19010,10
20231204,092700,53357750,19010,19010,19010,19010,0
20231204,092600,53357750,19010,19010,19010,19010,10
20231204,092500,53167650,19000,19000,19000,19000,0
20231204,092400,53167650,19000,19000,19000,19000,30
20231204,092300,52597650,19000,19000,19000,19000,0
20231204,092200,52597650,19000,19000,19000,19000,0
20231204,092100,52597650,19000,19000,19000,19000,5
20231204,092000,52502650,19000,19000,19000,19000,61
20231204,091900,51343650,18990,19020,19020,18990,985
20231204,091800,32625870,19020,19020,19020,19020,0
20231204,091700,32625870,19020,19030,19030,19020,470
20231204,091600,23683310,19030,19030,19030,19030,0
20231204,091500,23683310,19030,19030,19030,19030,50
20231204,091400,22731810,19040,19040,19040,19040,10
20231204,091300,22541410,19020,19020,19020,19020,3
20231204,091200,22484350,19020,19020,19020,19020,60
20231204,091100,21343150,19020,19020,19020,19020,43
20231204,091000,20525290,19020,19070,19070,19020,101
20231204,090900,18603590,19040,19040,19040,19040,21
20231204,090800,18203750,19030,19030,19030,19030,0
20231204,090700,18203750,19030,19030,19030,19030,3
20231204,090600,18146660,19030,19060,19060,19030,122
20231204,090500,15823570,19050,19070,19070,19050,58
20231204,090400,14718610,19070,19070,19070,19070,5
20231204,090300,14623260,19070,19080,19080,19070,40
20231204,090200,13860390,19070,19080,19080,19070,576
20231204,090100,2872050,19080,19080,19270,19080,88
20231204,090000,1184310,19280,19070,19290,19070,62