KissMeData/044490/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,192500,1278200040,15500,15500,15500,15500,1482
20231204,192400,1278200040,15500,15500,15500,15500,0
20231204,192300,1278200040,15500,15500,15500,15500,0
20231204,192200,1278200040,15500,15500,15500,15500,0
20231204,192100,1278200040,15500,15500,15500,15500,0
20231204,192000,1278200040,15500,15500,15500,15500,0
20231204,191900,1278200040,15500,15500,15500,15500,0
20231204,191800,1278200040,15500,15500,15500,15500,0
20231204,191700,1278200040,15500,15500,15500,15500,0
20231204,191600,1278200040,15500,15500,15500,15500,0
20231204,191500,1278200040,15500,15500,15500,15500,0
20231204,191400,1278200040,15500,15500,15500,15500,0
20231204,191300,1278200040,15500,15500,15500,15500,0
20231204,191200,1278200040,15500,15500,15500,15500,0
20231204,191100,1278200040,15500,15500,15500,15500,0
20231204,191000,1278200040,15500,15500,15500,15500,0
20231204,190900,1278200040,15500,15500,15500,15500,0
20231204,190800,1278200040,15500,15500,15500,15500,0
20231204,190700,1278200040,15500,15500,15500,15500,0
20231204,190600,1278200040,15500,15500,15500,15500,0
20231204,190500,1278200040,15500,15500,15500,15500,0
20231204,190400,1278200040,15500,15500,15500,15500,0
20231204,190300,1278200040,15500,15500,15500,15500,0
20231204,190200,1278200040,15500,15500,15500,15500,0
20231204,190100,1278200040,15500,15500,15500,15500,0
20231204,190000,1278200040,15500,15500,15500,15500,0
20231204,185900,1278200040,15500,15500,15500,15500,0
20231204,185800,1278200040,15500,15500,15500,15500,0
20231204,185700,1278200040,15500,15500,15500,15500,0
20231204,185600,1278200040,15500,15500,15500,15500,0
20231204,185500,1278200040,15500,15500,15500,15500,1482
20231204,185400,1278200040,15500,15500,15500,15500,0
20231204,185300,1278200040,15500,15500,15500,15500,0
20231204,185200,1278200040,15500,15500,15500,15500,0
20231204,185100,1278200040,15500,15500,15500,15500,0
20231204,185000,1278200040,15500,15500,15500,15500,0
20231204,184900,1278200040,15500,15500,15500,15500,0
20231204,184800,1278200040,15500,15500,15500,15500,0
20231204,184700,1278200040,15500,15500,15500,15500,0
20231204,184600,1278200040,15500,15500,15500,15500,0
20231204,184500,1278200040,15500,15500,15500,15500,0
20231204,184400,1278200040,15500,15500,15500,15500,0
20231204,184300,1278200040,15500,15500,15500,15500,0
20231204,184200,1278200040,15500,15500,15500,15500,0
20231204,184100,1278200040,15500,15500,15500,15500,0
20231204,184000,1278200040,15500,15500,15500,15500,0
20231204,183900,1278200040,15500,15500,15500,15500,0
20231204,183800,1278200040,15500,15500,15500,15500,0
20231204,183700,1278200040,15500,15500,15500,15500,0
20231204,183600,1278200040,15500,15500,15500,15500,0
20231204,183500,1278200040,15500,15500,15500,15500,0
20231204,183400,1278200040,15500,15500,15500,15500,0
20231204,183300,1278200040,15500,15500,15500,15500,0
20231204,183200,1278200040,15500,15500,15500,15500,0
20231204,183100,1278200040,15500,15500,15500,15500,0
20231204,183000,1278200040,15500,15500,15500,15500,0
20231204,182900,1278200040,15500,15500,15500,15500,0
20231204,182800,1278200040,15500,15500,15500,15500,0
20231204,182700,1278200040,15500,15500,15500,15500,0
20231204,182600,1278200040,15500,15500,15500,15500,0
20231204,182500,1278200040,15500,15500,15500,15500,1482
20231204,182400,1278200040,15500,15500,15500,15500,0
20231204,182300,1278200040,15500,15500,15500,15500,0
20231204,182200,1278200040,15500,15500,15500,15500,0
20231204,182100,1278200040,15500,15500,15500,15500,0
20231204,182000,1278200040,15500,15500,15500,15500,0
20231204,181900,1278200040,15500,15500,15500,15500,0
20231204,181800,1278200040,15500,15500,15500,15500,0
20231204,181700,1278200040,15500,15500,15500,15500,0
20231204,181600,1278200040,15500,15500,15500,15500,0
20231204,181500,1278200040,15500,15500,15500,15500,0
20231204,181400,1278200040,15500,15500,15500,15500,0
20231204,181300,1278200040,15500,15500,15500,15500,0
20231204,181200,1278200040,15500,15500,15500,15500,0
20231204,181100,1278200040,15500,15500,15500,15500,0
20231204,181000,1278200040,15500,15500,15500,15500,0
20231204,180900,1278200040,15500,15500,15500,15500,0
20231204,180800,1278200040,15500,15500,15500,15500,0
20231204,180700,1278200040,15500,15500,15500,15500,0
20231204,180600,1278200040,15500,15500,15500,15500,0
20231204,180500,1278200040,15500,15500,15500,15500,0
20231204,180400,1278200040,15500,15500,15500,15500,0
20231204,180300,1278200040,15500,15500,15500,15500,0
20231204,180200,1278200040,15500,15500,15500,15500,0
20231204,180100,1278200040,15500,15500,15500,15500,0
20231204,180000,1278200040,15500,15500,15500,15500,0
20231204,175900,1278200040,15500,15500,15500,15500,0
20231204,175800,1278200040,15500,15500,15500,15500,0
20231204,175700,1278200040,15500,15500,15500,15500,0
20231204,175600,1278200040,15500,15500,15500,15500,0
20231204,175500,1278200040,15500,15500,15500,15500,1482
20231204,175400,1278200040,15500,15500,15500,15500,0
20231204,175300,1278200040,15500,15500,15500,15500,0
20231204,175200,1278200040,15500,15500,15500,15500,0
20231204,175100,1278200040,15500,15500,15500,15500,0
20231204,175000,1278200040,15500,15500,15500,15500,0
20231204,174900,1278200040,15500,15500,15500,15500,0
20231204,174800,1278200040,15500,15500,15500,15500,0
20231204,174700,1278200040,15500,15500,15500,15500,0
20231204,174600,1278200040,15500,15500,15500,15500,0
20231204,174500,1278200040,15500,15500,15500,15500,0
20231204,174400,1278200040,15500,15500,15500,15500,0
20231204,174300,1278200040,15500,15500,15500,15500,0
20231204,174200,1278200040,15500,15500,15500,15500,0
20231204,174100,1278200040,15500,15500,15500,15500,0
20231204,174000,1278200040,15500,15500,15500,15500,0
20231204,173900,1278200040,15500,15500,15500,15500,0
20231204,173800,1278200040,15500,15500,15500,15500,0
20231204,173700,1278200040,15500,15500,15500,15500,0
20231204,173600,1278200040,15500,15500,15500,15500,0
20231204,173500,1278200040,15500,15500,15500,15500,0
20231204,173400,1278200040,15500,15500,15500,15500,0
20231204,173300,1278200040,15500,15500,15500,15500,0
20231204,173200,1278200040,15500,15500,15500,15500,0
20231204,173100,1278200040,15500,15500,15500,15500,0
20231204,173000,1278200040,15500,15500,15500,15500,0
20231204,172900,1278200040,15500,15500,15500,15500,0
20231204,172800,1278200040,15500,15500,15500,15500,0
20231204,172700,1278200040,15500,15500,15500,15500,0
20231204,172600,1278200040,15500,15500,15500,15500,0
20231204,172500,1278200040,15500,15500,15500,15500,1482
20231204,172400,1278200040,15500,15500,15500,15500,0
20231204,172300,1278200040,15500,15500,15500,15500,0
20231204,172200,1278200040,15500,15500,15500,15500,0
20231204,172100,1278200040,15500,15500,15500,15500,0
20231204,172000,1278200040,15500,15500,15500,15500,0
20231204,171900,1278200040,15500,15500,15500,15500,0
20231204,171800,1278200040,15500,15500,15500,15500,0
20231204,171700,1278200040,15500,15500,15500,15500,0
20231204,171600,1278200040,15500,15500,15500,15500,0
20231204,171500,1278200040,15500,15500,15500,15500,0
20231204,171400,1278200040,15500,15500,15500,15500,0
20231204,171300,1278200040,15500,15500,15500,15500,0
20231204,171200,1278200040,15500,15500,15500,15500,0
20231204,171100,1278200040,15500,15500,15500,15500,0
20231204,171000,1278200040,15500,15500,15500,15500,0
20231204,170900,1278200040,15500,15500,15500,15500,0
20231204,170800,1278200040,15500,15500,15500,15500,0
20231204,170700,1278200040,15500,15500,15500,15500,0
20231204,170600,1278200040,15500,15500,15500,15500,0
20231204,170500,1278200040,15500,15500,15500,15500,0
20231204,170400,1278200040,15500,15500,15500,15500,0
20231204,170300,1278200040,15500,15500,15500,15500,0
20231204,170200,1278200040,15500,15500,15500,15500,0
20231204,170100,1278200040,15500,15500,15500,15500,0
20231204,170000,1278200040,15500,15500,15500,15500,0
20231204,165900,1278200040,15500,15500,15500,15500,0
20231204,165800,1278200040,15500,15500,15500,15500,0
20231204,165700,1278200040,15500,15500,15500,15500,0
20231204,165600,1278200040,15500,15500,15500,15500,0
20231204,165500,1278200040,15500,15500,15500,15500,1482
20231204,165400,1278200040,15500,15500,15500,15500,0
20231204,165300,1278200040,15500,15500,15500,15500,0
20231204,165200,1278200040,15500,15500,15500,15500,0
20231204,165100,1278200040,15500,15500,15500,15500,0
20231204,165000,1278200040,15500,15500,15500,15500,0
20231204,164900,1278200040,15500,15500,15500,15500,0
20231204,164800,1278200040,15500,15500,15500,15500,0
20231204,164700,1278200040,15500,15500,15500,15500,0
20231204,164600,1278200040,15500,15500,15500,15500,0
20231204,164500,1278200040,15500,15500,15500,15500,0
20231204,164400,1278200040,15500,15500,15500,15500,0
20231204,164300,1278200040,15500,15500,15500,15500,0
20231204,164200,1278200040,15500,15500,15500,15500,0
20231204,164100,1278200040,15500,15500,15500,15500,0
20231204,164000,1278200040,15500,15500,15500,15500,0
20231204,163900,1278200040,15500,15500,15500,15500,0
20231204,163800,1278200040,15500,15500,15500,15500,0
20231204,163700,1278200040,15500,15500,15500,15500,0
20231204,163600,1278200040,15500,15500,15500,15500,0
20231204,163500,1278200040,15500,15500,15500,15500,0
20231204,163400,1278200040,15500,15500,15500,15500,0
20231204,163300,1278200040,15500,15500,15500,15500,0
20231204,163200,1278200040,15500,15500,15500,15500,0
20231204,163100,1278200040,15500,15500,15500,15500,0
20231204,163000,1278200040,15500,15500,15500,15500,0
20231204,162900,1278200040,15500,15500,15500,15500,0
20231204,162800,1278200040,15500,15500,15500,15500,0
20231204,162700,1278200040,15500,15500,15500,15500,0
20231204,162600,1278200040,15500,15500,15500,15500,0
20231204,162500,1278200040,15500,15500,15500,15500,1482
20231204,162400,1278200040,15500,15500,15500,15500,0
20231204,162300,1278200040,15500,15500,15500,15500,0
20231204,162200,1278200040,15500,15500,15500,15500,0
20231204,162100,1278200040,15500,15500,15500,15500,0
20231204,162000,1278200040,15500,15500,15500,15500,0
20231204,161900,1278200040,15500,15500,15500,15500,0
20231204,161800,1278200040,15500,15500,15500,15500,0
20231204,161700,1278200040,15500,15500,15500,15500,0
20231204,161600,1278200040,15500,15500,15500,15500,0
20231204,161500,1278200040,15500,15500,15500,15500,0
20231204,161400,1278200040,15500,15500,15500,15500,0
20231204,161300,1278200040,15500,15500,15500,15500,0
20231204,161200,1278200040,15500,15500,15500,15500,0
20231204,161100,1278200040,15500,15500,15500,15500,0
20231204,161000,1278200040,15500,15500,15500,15500,0
20231204,160900,1278200040,15500,15500,15500,15500,0
20231204,160800,1278200040,15500,15500,15500,15500,0
20231204,160700,1278200040,15500,15500,15500,15500,0
20231204,160600,1278200040,15500,15500,15500,15500,0
20231204,160500,1278200040,15500,15500,15500,15500,0
20231204,160400,1278200040,15500,15500,15500,15500,0
20231204,160300,1278200040,15500,15500,15500,15500,0
20231204,160200,1278200040,15500,15500,15500,15500,0
20231204,160100,1278200040,15500,15500,15500,15500,0
20231204,160000,1278200040,15500,15500,15500,15500,0
20231204,155900,1278200040,15500,15500,15500,15500,0
20231204,155800,1278200040,15500,15500,15500,15500,0
20231204,155700,1278200040,15500,15500,15500,15500,0
20231204,155600,1278200040,15500,15500,15500,15500,0
20231204,155500,1278200040,15500,15500,15500,15500,1482
20231204,155400,1278200040,15500,15500,15500,15500,0
20231204,155300,1278200040,15500,15500,15500,15500,0
20231204,155200,1278200040,15500,15500,15500,15500,0
20231204,155100,1278200040,15500,15500,15500,15500,0
20231204,155000,1278200040,15500,15500,15500,15500,0
20231204,154900,1278200040,15500,15500,15500,15500,0
20231204,154800,1278200040,15500,15500,15500,15500,0
20231204,154700,1278200040,15500,15500,15500,15500,0
20231204,154600,1278200040,15500,15500,15500,15500,0
20231204,154500,1278200040,15500,15500,15500,15500,0
20231204,154400,1278200040,15500,15500,15500,15500,0
20231204,154300,1278200040,15500,15500,15500,15500,0
20231204,154200,1278200040,15500,15500,15500,15500,0
20231204,154100,1278200040,15500,15500,15500,15500,0
20231204,154000,1278200040,15500,15500,15500,15500,0
20231204,153900,1278200040,15500,15500,15500,15500,0
20231204,153800,1278200040,15500,15500,15500,15500,0
20231204,153700,1278200040,15500,15500,15500,15500,0
20231204,153600,1278200040,15500,15500,15500,15500,0
20231204,153500,1278200040,15500,15500,15500,15500,0
20231204,153400,1278200040,15500,15500,15500,15500,0
20231204,153300,1278200040,15500,15500,15500,15500,0
20231204,153200,1278200040,15500,15500,15500,15500,0
20231204,153100,1278200040,15500,15500,15500,15500,0
20231204,153000,1278200040,15500,15500,15500,15500,1482
20231204,152900,1255229040,15550,15550,15550,15550,0
20231204,152800,1255229040,15550,15550,15550,15550,0
20231204,152700,1255229040,15550,15550,15550,15550,0
20231204,152600,1255229040,15550,15550,15550,15550,0
20231204,152500,1255229040,15550,15550,15550,15550,0
20231204,152400,1255229040,15550,15550,15550,15550,0
20231204,152300,1255229040,15550,15550,15550,15550,0
20231204,152200,1255229040,15550,15550,15550,15550,0
20231204,152100,1255229040,15550,15550,15550,15550,0
20231204,152000,1255229040,15550,15550,15550,15550,0
20231204,151900,1255229040,15550,15550,15550,15500,192
20231204,151800,1252243490,15500,15550,15550,15500,37
20231204,151700,1251668640,15500,15500,15500,15500,42
20231204,151600,1251017640,15500,15490,15500,15490,131
20231204,151500,1248987470,15500,15500,15500,15500,127
20231204,151400,1247018970,15550,15550,15550,15550,1
20231204,151300,1247003420,15500,15500,15500,15500,72
20231204,151200,1245887420,15540,15540,15540,15540,219
20231204,151100,1242484160,15540,15480,15540,15480,153
20231204,151000,1240115660,15480,15480,15480,15480,54
20231204,150900,1239279740,15510,15510,15510,15510,1
20231204,150800,1239264230,15480,15470,15480,15470,128
20231204,150700,1237282870,15470,15480,15510,15470,145
20231204,150600,1235039130,15480,15490,15490,15480,133
20231204,150500,1232979290,15490,15500,15510,15490,185
20231204,150400,1230112940,15500,15490,15500,15490,31
20231204,150300,1229632530,15470,15490,15490,15470,191
20231204,150200,1226676070,15490,15490,15490,15490,32
20231204,150100,1226180390,15470,15470,15470,15470,0
20231204,150000,1226180390,15470,15480,15480,15470,222
20231204,145900,1222744830,15470,15490,15490,15470,580
20231204,145800,1213769550,15480,15500,15500,15480,204
20231204,145700,1210610480,15490,15500,15500,15490,596
20231204,145600,1201373030,15500,15500,15500,15500,10
20231204,145500,1201218030,15500,15500,15510,15500,188
20231204,145400,1198303810,15500,15500,15500,15500,37
20231204,145300,1197730310,15500,15510,15510,15500,163
20231204,145200,1195202900,15510,15510,15510,15510,186
20231204,145100,1192318040,15510,15510,15510,15510,38
20231204,145000,1191728660,15510,15510,15510,15510,73
20231204,144900,1190596430,15520,15510,15520,15510,97
20231204,144800,1189091360,15520,15540,15540,15520,42
20231204,144700,1188439460,15510,15510,15510,15510,138
20231204,144600,1186299080,15530,15530,15530,15530,0
20231204,144500,1186299080,15530,15510,15530,15510,104
20231204,144400,1184686000,15510,15510,15510,15510,94
20231204,144300,1183228060,15540,15530,15540,15530,138
20231204,144200,1181084510,15530,15530,15540,15530,62
20231204,144100,1180121630,15530,15510,15530,15510,7
20231204,144000,1180012980,15510,15510,15510,15510,77
20231204,143900,1178818710,15510,15510,15510,15510,99
20231204,143800,1177283220,15520,15530,15530,15500,60
20231204,143700,1176352540,15500,15500,15500,15500,97
20231204,143600,1174849040,15500,15500,15500,15500,0
20231204,143500,1174849040,15500,15500,15500,15500,101
20231204,143400,1173283540,15500,15500,15500,15500,95
20231204,143300,1171811040,15500,15500,15500,15500,79
20231204,143200,1170586540,15500,15510,15510,15500,160
20231204,143100,1168105770,15510,15510,15510,15510,40
20231204,143000,1167485370,15520,15510,15520,15510,48
20231204,142900,1166740780,15500,15510,15510,15500,151
20231204,142800,1164400060,15500,15510,15510,15500,61
20231204,142700,1163454340,15500,15510,15520,15500,138
20231204,142600,1161315050,15510,15510,15510,15500,172
20231204,142500,1158648520,15520,15520,15520,15520,22
20231204,142400,1158307080,15530,15510,15530,15510,83
20231204,142300,1157018530,15500,15520,15520,15500,163
20231204,142200,1154489510,15520,15540,15540,15520,55
20231204,142100,1153635210,15540,15540,15540,15540,15
20231204,142000,1153402110,15540,15550,15550,15540,91
20231204,141900,1151987220,15550,15560,15560,15550,37
20231204,141800,1151411540,15580,15570,15580,15570,40
20231204,141700,1150788370,15570,15550,15580,15550,201
20231204,141600,1147659360,15530,15550,15560,15530,427
20231204,141500,1141021610,15520,15520,15520,15520,4
20231204,141400,1140959530,15520,15500,15540,15500,284
20231204,141300,1136551910,15480,15480,15480,15480,621
20231204,141200,1126938830,15520,15520,15530,15520,204
20231204,141100,1123772640,15490,15500,15500,15490,93
20231204,141000,1122331340,15500,15510,15510,15500,12
20231204,140900,1122145310,15530,15500,15530,15500,266
20231204,140800,1118017890,15510,15460,15510,15450,449
20231204,140700,1111064760,15460,15470,15480,15460,106
20231204,140600,1109424900,15460,15460,15460,15460,120
20231204,140500,1107569700,15470,15470,15470,15470,55
20231204,140400,1106718850,15460,15460,15460,15460,77
20231204,140300,1105528430,15460,15460,15460,15460,112
20231204,140200,1103796910,15490,15480,15490,15470,1126
20231204,140100,1086376140,15480,15470,15480,15460,221
20231204,140000,1082958020,15450,15460,15460,15450,10
20231204,135900,1082803460,15450,15470,15470,15450,131
20231204,135800,1080779230,15470,15480,15480,15470,141
20231204,135700,1078597870,15470,15470,15470,15470,0
20231204,135600,1078597870,15470,15460,15470,15450,623
20231204,135500,1068963110,15430,15500,15500,15430,709
20231204,135400,1058017110,15480,15460,15480,15460,9
20231204,135300,1057877810,15450,15430,15470,15420,248
20231204,135200,1054050090,15420,15420,15420,15420,0
20231204,135100,1054050090,15420,15450,15450,15420,84
20231204,135000,1052754720,15460,15440,15460,15420,121
20231204,134900,1050886380,15440,15440,15440,15440,9
20231204,134800,1050747420,15430,15460,15460,15420,457
20231204,134700,1043695200,15460,15470,15470,15460,19
20231204,134600,1043401430,15470,15470,15470,15470,78
20231204,134500,1042194770,15470,15470,15470,15470,93
20231204,134400,1040756060,15480,15480,15480,15480,8
20231204,134300,1040632220,15470,15440,15470,15430,179
20231204,134200,1037868190,15430,15410,15430,15410,89
20231204,134100,1036496570,15410,15400,15410,15400,101
20231204,134000,1034940830,15400,15400,15400,15400,61
20231204,133900,1034001430,15400,15400,15400,15400,0
20231204,133800,1034001430,15400,15390,15400,15390,114
20231204,133700,1032246800,15400,15390,15400,15390,152
20231204,133600,1029907220,15390,15390,15400,15390,285
20231204,133500,1025520890,15400,15400,15400,15400,57
20231204,133400,1024643090,15460,15410,15460,15410,1007
20231204,133300,1009091740,15380,15380,15380,15380,117
20231204,133200,1007292280,15380,15340,15380,15340,82
20231204,133100,1006034360,15420,15330,15420,15330,103
20231204,133000,1004453660,15340,15320,15340,15320,311
20231204,132900,999687750,15330,15330,15330,15320,146
20231204,132800,997449910,15310,15310,15310,15310,227
20231204,132700,993974540,15310,15320,15320,15310,339
20231204,132600,988781400,15350,15320,15360,15310,553
20231204,132500,980305440,15330,15320,15330,15310,471
20231204,132400,973091740,15310,15330,15330,15310,538
20231204,132300,964850730,15320,15340,15350,15320,2592
20231204,132200,925111210,15350,15340,15350,15330,213
20231204,132100,921844120,15340,15340,15340,15330,138
20231204,132000,919727670,15330,15330,15360,15330,331
20231204,131900,914651140,15330,15330,15350,15320,219
20231204,131800,911294590,15360,15350,15360,15330,220
20231204,131700,907918970,15350,15350,15350,15320,769
20231204,131600,896127750,15350,15370,15370,15350,698
20231204,131500,885404880,15370,15380,15380,15360,310
20231204,131400,880640340,15390,15420,15420,15380,902
20231204,131300,866744880,15430,15450,15450,15430,732
20231204,131200,855441040,15450,15450,15450,15450,202
20231204,131100,852320140,15450,15470,15490,15450,1778
20231204,131000,824798230,15470,15470,15470,15470,279
20231204,130900,820482100,15460,15520,15520,15460,3151
20231204,130800,771628690,15520,15520,15530,15520,99
20231204,130700,770091810,15520,15520,15520,15520,117
20231204,130600,768275970,15520,15530,15530,15520,12
20231204,130500,768089710,15530,15530,15530,15530,40
20231204,130400,767468510,15530,15530,15530,15530,181
20231204,130300,764657580,15530,15530,15530,15530,24
20231204,130200,764284860,15530,15530,15530,15530,89
20231204,130100,762902690,15530,15530,15530,15530,143
20231204,130000,760681900,15530,15540,15540,15530,40
20231204,125900,760060400,15530,15540,15540,15530,165
20231204,125800,757497750,15540,15540,15540,15540,70
20231204,125700,756409950,15550,15560,15560,15550,100
20231204,125600,754854940,15550,15560,15560,15550,283
20231204,125500,750452960,15550,15550,15550,15550,120
20231204,125400,748586960,15550,15550,15550,15550,130
20231204,125300,746565460,15560,15560,15560,15560,195
20231204,125200,743531260,15550,15550,15550,15550,92
20231204,125100,742100660,15550,15550,15550,15550,215
20231204,125000,738757410,15550,15550,15550,15550,0
20231204,124900,738757410,15550,15550,15550,15550,107
20231204,124800,737093560,15550,15550,15560,15550,132
20231204,124700,735040860,15550,15560,15560,15550,20
20231204,124600,734729760,15550,15560,15560,15550,194
20231204,124500,731712960,15550,15550,15560,15550,176
20231204,124400,728976050,15550,15540,15560,15540,629
20231204,124300,719196000,15530,15520,15530,15520,205
20231204,124200,716013390,15530,15520,15530,15520,55
20231204,124100,715159690,15520,15520,15530,15520,207
20231204,124000,711947040,15520,15520,15520,15510,351
20231204,123900,706500000,15520,15530,15530,15520,141
20231204,123800,704311340,15530,15520,15530,15520,108
20231204,123700,702635170,15520,15520,15520,15520,77
20231204,123600,701440130,15520,15550,15550,15520,184
20231204,123500,698584420,15520,15520,15520,15520,1
20231204,123400,698568900,15520,15530,15530,15520,382
20231204,123300,692637820,15520,15520,15520,15520,82
20231204,123200,691365180,15520,15530,15530,15520,65
20231204,123100,690356260,15520,15530,15530,15520,165
20231204,123000,687795430,15530,15530,15530,15520,96
20231204,122900,686304950,15540,15530,15540,15530,100
20231204,122800,684751930,15530,15530,15540,15520,175
20231204,122700,682034390,15530,15530,15530,15530,53
20231204,122600,681211300,15530,15550,15550,15530,827
20231204,122500,668352550,15550,15570,15570,15550,523
20231204,122400,660219880,15560,15560,15560,15560,153
20231204,122300,657839200,15580,15580,15580,15560,690
20231204,122200,647096940,15590,15590,15590,15580,36
20231204,122100,646535860,15580,15590,15590,15580,169
20231204,122000,643902630,15590,15600,15600,15590,13
20231204,121900,643699860,15590,15590,15590,15580,53
20231204,121800,642873750,15580,15580,15580,15580,117
20231204,121700,641050890,15590,15580,15590,15580,99
20231204,121600,639508370,15580,15580,15580,15580,71
20231204,121500,638402190,15590,15590,15590,15590,80
20231204,121400,637154990,15590,15590,15590,15590,101
20231204,121300,635580400,15590,15600,15600,15590,22
20231204,121200,635237310,15590,15600,15600,15580,198
20231204,121100,632150390,15600,15580,15600,15580,150
20231204,121000,629811910,15590,15580,15590,15570,121
20231204,120900,627927480,15560,15560,15560,15560,0
20231204,120800,627927480,15560,15580,15590,15560,66
20231204,120700,626898780,15580,15580,15580,15570,162
20231204,120600,624375550,15570,15580,15580,15570,20
20231204,120500,624064050,15580,15570,15580,15550,565
20231204,120400,615276200,15570,15570,15570,15560,27
20231204,120300,614855970,15570,15560,15570,15560,122
20231204,120200,612957340,15560,15560,15570,15560,286
20231204,120100,608506980,15560,15570,15570,15560,280
20231204,120000,604147540,15570,15580,15580,15570,151
20231204,115900,601796430,15580,15580,15580,15580,48
20231204,115800,601048590,15600,15600,15600,15600,0
20231204,115700,601048590,15600,15590,15600,15580,94
20231204,115600,599583770,15600,15590,15600,15590,78
20231204,115500,598367650,15590,15580,15590,15570,219
20231204,115400,594954950,15570,15590,15590,15570,1081
20231204,115300,578117410,15590,15600,15600,15590,702
20231204,115200,567167290,15610,15610,15620,15610,250
20231204,115100,563264580,15620,15610,15620,15610,27
20231204,115000,562842940,15610,15620,15620,15610,92
20231204,114900,561406810,15610,15610,15610,15610,136
20231204,114800,559283850,15620,15620,15620,15620,6
20231204,114700,559190130,15630,15630,15630,15630,44
20231204,114600,558502410,15670,15620,15670,15620,529
20231204,114500,550236330,15630,15630,15630,15630,14
20231204,114400,550017510,15630,15630,15630,15620,135
20231204,114300,547908280,15640,15640,15640,15630,100
20231204,114200,546344790,15640,15640,15660,15640,106
20231204,114100,544686450,15650,15670,15670,15650,1866
20231204,114000,515475790,15670,15670,15670,15670,58
20231204,113900,514566930,15680,15670,15680,15670,106
20231204,113800,512905840,15670,15680,15680,15670,61
20231204,113700,511949460,15680,15680,15680,15680,132
20231204,113600,509879700,15680,15680,15680,15680,219
20231204,113500,506445780,15680,15690,15690,15680,172
20231204,113400,503747820,15690,15690,15690,15690,213
20231204,113300,500405850,15690,15700,15700,15690,17
20231204,113200,500139110,15690,15690,15690,15690,99
20231204,113100,498585800,15690,15710,15710,15690,704
20231204,113000,487533510,15710,15710,15710,15710,306
20231204,112900,482726250,15710,15710,15710,15710,234
20231204,112800,479050110,15720,15720,15720,15720,83
20231204,112700,477745350,15710,15720,15720,15710,190
20231204,112600,474760280,15720,15710,15720,15700,208
20231204,112500,471493320,15720,15720,15720,15720,934
20231204,112400,456810840,15720,15720,15720,15720,158
20231204,112300,454327080,15720,15740,15740,15720,402
20231204,112200,448002970,15750,15750,15750,15750,25
20231204,112100,447609220,15750,15760,15760,15750,68
20231204,112000,446537710,15760,15750,15770,15750,47
20231204,111900,445797080,15740,15750,15750,15740,126
20231204,111800,443813830,15730,15730,15730,15730,71
20231204,111700,442697000,15730,15720,15730,15720,168
20231204,111600,440055160,15730,15750,15750,15730,1183
20231204,111500,421427000,15750,15750,15750,15750,0
20231204,111400,421427000,15750,15770,15770,15750,1365
20231204,111300,399911330,15780,15780,15780,15780,1
20231204,111200,399895550,15800,15830,15830,15800,869
20231204,111100,386158490,15830,15830,15830,15830,10
20231204,111000,386000190,15840,15840,15840,15840,2
20231204,110900,385968510,15830,15830,15830,15830,44
20231204,110800,385271990,15820,15810,15820,15810,220
20231204,110700,381791690,15810,15810,15810,15810,132
20231204,110600,379704770,15800,15800,15800,15800,17
20231204,110500,379436170,15800,15810,15810,15800,12
20231204,110400,379246550,15800,15800,15800,15800,0
20231204,110300,379246550,15800,15800,15800,15800,16
20231204,110200,378993750,15800,15790,15800,15790,42
20231204,110100,378330160,15900,15810,15910,15810,5
20231204,110000,378250830,15800,15790,15810,15790,761
20231204,105900,366227000,15790,15780,15790,15780,244
20231204,105800,362375640,15780,15780,15780,15780,30
20231204,105700,361902240,15780,15770,15780,15770,40
20231204,105600,361271240,15760,15770,15770,15760,30
20231204,105500,360798240,15770,15780,15780,15770,185
20231204,105400,357880590,15770,15790,15790,15770,36
20231204,105300,357312470,15770,15780,15780,15770,188
20231204,105200,354346450,15780,15780,15780,15770,148
20231204,105100,352011240,15780,15790,15790,15780,186
20231204,105000,349075960,15790,15800,15800,15780,213
20231204,104900,345714220,15780,15790,15800,15780,116
20231204,104800,343882900,15800,15790,15800,15790,46
20231204,104700,343156360,15800,15800,15800,15800,20
20231204,104600,342840360,15800,15800,15800,15800,20
20231204,104500,342524360,15780,15780,15790,15780,640
20231204,104400,332424960,15790,15800,15800,15790,28
20231204,104300,331982620,15800,15790,15800,15790,34
20231204,104200,331445560,15790,15800,15800,15790,23
20231204,104100,331082190,15780,15790,15790,15760,71
20231204,104000,329962430,15780,15760,15780,15760,613
20231204,103900,320294830,15770,15760,15770,15760,176
20231204,103800,317520870,15770,15770,15770,15760,51
20231204,103700,316716700,15760,15770,15770,15760,64
20231204,103600,315707850,15770,15790,15790,15770,250
20231204,103500,311763520,15790,15800,15800,15790,27
20231204,103400,311336960,15800,15800,15800,15800,20
20231204,103300,311020960,15790,15800,15800,15790,50
20231204,103200,310231160,15800,15800,15800,15800,10
20231204,103100,310073160,15810,15800,15810,15800,251
20231204,103000,306107160,15800,15800,15800,15800,20
20231204,102900,305791160,15800,15800,15800,15800,40
20231204,102800,305159160,15790,15790,15790,15790,20
20231204,102700,304843360,15790,15770,15790,15770,63
20231204,102600,303849450,15800,15820,15820,15780,383
20231204,102500,297798240,15830,15840,15870,15830,712
20231204,102400,286519770,15850,15840,15850,15810,57
20231204,102300,285617570,15810,15820,15820,15810,12
20231204,102200,285427830,15820,15820,15820,15820,40
20231204,102100,284795030,15790,15800,15810,15790,39
20231204,102000,284178780,15800,15800,15800,15800,10
20231204,101900,284020780,15790,15790,15790,15790,21
20231204,101800,283689190,15760,15760,15770,15760,558
20231204,101700,274894690,15770,15760,15770,15760,378
20231204,101600,268937210,15760,15760,15760,15760,23
20231204,101500,268574730,15760,15760,15760,15760,147
20231204,101400,266258010,15730,15750,15750,15730,90
20231204,101300,264841910,15760,15760,15760,15760,21
20231204,101200,264510950,15760,15770,15770,15740,294
20231204,101100,259882410,15760,15780,15790,15760,45
20231204,101000,259172390,15780,15790,15790,15780,57
20231204,100900,258272380,15760,15760,15760,15760,19
20231204,100800,257972940,15770,15760,15770,15730,464
20231204,100700,250668160,15790,15780,15790,15780,44
20231204,100600,249973440,15780,15780,15780,15780,16
20231204,100500,249720960,15780,15790,15790,15760,51
20231204,100400,248916200,15780,15780,15780,15780,20
20231204,100300,248600600,15780,15790,15790,15780,40
20231204,100200,247969200,15760,15770,15800,15760,65
20231204,100100,246942910,15800,15800,15800,15750,72
20231204,100000,245807110,15810,15770,15810,15770,37
20231204,095900,245222810,15780,15780,15790,15780,84
20231204,095800,243897090,15780,15750,15780,15750,2
20231204,095700,243865560,15730,15770,15770,15730,116
20231204,095600,242039880,15750,15730,15750,15730,24
20231204,095500,241662160,15730,15700,15730,15700,359
20231204,095400,236025030,15700,15720,15720,15670,180
20231204,095300,233198410,15730,15760,15770,15730,109
20231204,095200,231482470,15760,15780,15780,15730,211
20231204,095100,228160110,15780,15780,15780,15780,27
20231204,095000,227734050,15750,15790,15830,15750,84
20231204,094900,226409310,15770,15770,15770,15770,0
20231204,094800,226409310,15770,15830,15830,15770,1059
20231204,094700,209662740,15830,15830,15830,15830,24
20231204,094600,209282820,15830,15850,15850,15830,500
20231204,094500,201365590,15880,15860,15880,15860,63
20231204,094400,200366050,15870,15900,15900,15870,824
20231204,094300,187275210,15900,15920,15920,15900,673
20231204,094200,176567320,15920,15920,15920,15920,17
20231204,094100,176296680,15920,15920,15920,15920,16
20231204,094000,176041960,15930,15930,15930,15930,5
20231204,093900,175962310,15930,15910,15930,15910,65
20231204,093800,174928120,15910,15920,15920,15910,61
20231204,093700,173957110,15920,15920,15920,15920,6
20231204,093600,173861590,15930,15930,15930,15930,6
20231204,093500,173766010,15940,15950,15950,15940,57
20231204,093400,172857420,15980,15980,15980,15980,0
20231204,093300,172857420,15980,15990,15990,15980,91
20231204,093200,171403130,16020,16020,16020,16020,0
20231204,093100,171403130,16020,15990,16060,15990,296
20231204,093000,166659690,15980,15940,15980,15940,3
20231204,092900,166611790,15940,15890,15940,15890,203
20231204,092800,163382070,15900,15910,15910,15900,255
20231204,092700,159327550,15900,15900,15900,15900,30
20231204,092600,158850550,15900,15900,15900,15900,100
20231204,092500,157260550,15900,15930,15940,15900,221
20231204,092400,153743470,15900,15900,15900,15900,39
20231204,092300,153123370,15900,15880,15900,15880,203
20231204,092200,149897770,15880,15870,15880,15870,7
20231204,092100,149786670,15870,15850,15870,15850,10
20231204,092000,149628150,15850,15870,15900,15850,1201
20231204,091900,130575250,15870,15850,15890,15850,494
20231204,091800,122730810,15830,15830,15830,15830,40
20231204,091700,122097610,15810,15820,15820,15810,4
20231204,091600,122034360,15800,15800,15800,15800,0
20231204,091500,122034360,15800,15800,15800,15800,3
20231204,091400,121986960,15780,15780,15780,15780,7
20231204,091300,121876500,15770,15770,15770,15770,90
20231204,091200,120457200,15770,15760,15800,15730,835
20231204,091100,107268130,15710,15670,15710,15670,175
20231204,091000,104519320,15630,15630,15630,15630,106
20231204,090900,102862540,15600,15620,15620,15600,402
20231204,090800,96589050,15620,15630,15640,15620,187
20231204,090700,93667500,15630,15600,15640,15550,1548
20231204,090600,69559490,15660,15700,15700,15640,652
20231204,090500,59333440,15700,15730,15730,15700,84
20231204,090400,58014090,15790,15810,15810,15790,150
20231204,090300,55643590,15780,15780,15780,15780,80
20231204,090200,54381190,15780,15700,15800,15700,1512
20231204,090100,30566130,15780,15780,15800,15700,670
20231204,090000,19988190,15780,15800,15800,15750,1266