KissMeData/023590/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,190800,765173720,18020,18020,18020,18020,436
20241205,190700,765173720,18020,18020,18020,18020,0
20241205,190600,765173720,18020,18020,18020,18020,0
20241205,190500,765173720,18020,18020,18020,18020,0
20241205,190400,765173720,18020,18020,18020,18020,0
20241205,190300,765173720,18020,18020,18020,18020,0
20241205,190200,765173720,18020,18020,18020,18020,0
20241205,190100,765173720,18020,18020,18020,18020,0
20241205,190000,765173720,18020,18020,18020,18020,0
20241205,185900,765173720,18020,18020,18020,18020,0
20241205,185800,765173720,18020,18020,18020,18020,0
20241205,185700,765173720,18020,18020,18020,18020,0
20241205,185600,765173720,18020,18020,18020,18020,0
20241205,185500,765173720,18020,18020,18020,18020,0
20241205,185400,765173720,18020,18020,18020,18020,0
20241205,185300,765173720,18020,18020,18020,18020,0
20241205,185200,765173720,18020,18020,18020,18020,0
20241205,185100,765173720,18020,18020,18020,18020,0
20241205,185000,765173720,18020,18020,18020,18020,0
20241205,184900,765173720,18020,18020,18020,18020,0
20241205,184800,765173720,18020,18020,18020,18020,0
20241205,184700,765173720,18020,18020,18020,18020,0
20241205,184600,765173720,18020,18020,18020,18020,0
20241205,184500,765173720,18020,18020,18020,18020,0
20241205,184400,765173720,18020,18020,18020,18020,0
20241205,184300,765173720,18020,18020,18020,18020,0
20241205,184200,765173720,18020,18020,18020,18020,0
20241205,184100,765173720,18020,18020,18020,18020,0
20241205,184000,765173720,18020,18020,18020,18020,0
20241205,183900,765173720,18020,18020,18020,18020,0
20241205,183800,765173720,18020,18020,18020,18020,436
20241205,183700,765173720,18020,18020,18020,18020,0
20241205,183600,765173720,18020,18020,18020,18020,0
20241205,183500,765173720,18020,18020,18020,18020,0
20241205,183400,765173720,18020,18020,18020,18020,0
20241205,183300,765173720,18020,18020,18020,18020,0
20241205,183200,765173720,18020,18020,18020,18020,0
20241205,183100,765173720,18020,18020,18020,18020,0
20241205,183000,765173720,18020,18020,18020,18020,0
20241205,182900,765173720,18020,18020,18020,18020,0
20241205,182800,765173720,18020,18020,18020,18020,0
20241205,182700,765173720,18020,18020,18020,18020,0
20241205,182600,765173720,18020,18020,18020,18020,0
20241205,182500,765173720,18020,18020,18020,18020,0
20241205,182400,765173720,18020,18020,18020,18020,0
20241205,182300,765173720,18020,18020,18020,18020,0
20241205,182200,765173720,18020,18020,18020,18020,0
20241205,182100,765173720,18020,18020,18020,18020,0
20241205,182000,765173720,18020,18020,18020,18020,0
20241205,181900,765173720,18020,18020,18020,18020,0
20241205,181800,765173720,18020,18020,18020,18020,0
20241205,181700,765173720,18020,18020,18020,18020,0
20241205,181600,765173720,18020,18020,18020,18020,0
20241205,181500,765173720,18020,18020,18020,18020,0
20241205,181400,765173720,18020,18020,18020,18020,0
20241205,181300,765173720,18020,18020,18020,18020,0
20241205,181200,765173720,18020,18020,18020,18020,0
20241205,181100,765173720,18020,18020,18020,18020,0
20241205,181000,765173720,18020,18020,18020,18020,0
20241205,180900,765173720,18020,18020,18020,18020,0
20241205,180800,765173720,18020,18020,18020,18020,436
20241205,180700,765173720,18020,18020,18020,18020,0
20241205,180600,765173720,18020,18020,18020,18020,0
20241205,180500,765173720,18020,18020,18020,18020,0
20241205,180400,765173720,18020,18020,18020,18020,0
20241205,180300,765173720,18020,18020,18020,18020,0
20241205,180200,765173720,18020,18020,18020,18020,0
20241205,180100,765173720,18020,18020,18020,18020,0
20241205,180000,765173720,18020,18020,18020,18020,0
20241205,175900,765173720,18020,18020,18020,18020,0
20241205,175800,765173720,18020,18020,18020,18020,0
20241205,175700,765173720,18020,18020,18020,18020,0
20241205,175600,765173720,18020,18020,18020,18020,0
20241205,175500,765173720,18020,18020,18020,18020,0
20241205,175400,765173720,18020,18020,18020,18020,0
20241205,175300,765173720,18020,18020,18020,18020,0
20241205,175200,765173720,18020,18020,18020,18020,0
20241205,175100,765173720,18020,18020,18020,18020,0
20241205,175000,765173720,18020,18020,18020,18020,0
20241205,174900,765173720,18020,18020,18020,18020,0
20241205,174800,765173720,18020,18020,18020,18020,0
20241205,174700,765173720,18020,18020,18020,18020,0
20241205,174600,765173720,18020,18020,18020,18020,0
20241205,174500,765173720,18020,18020,18020,18020,0
20241205,174400,765173720,18020,18020,18020,18020,0
20241205,174300,765173720,18020,18020,18020,18020,0
20241205,174200,765173720,18020,18020,18020,18020,0
20241205,174100,765173720,18020,18020,18020,18020,0
20241205,174000,765173720,18020,18020,18020,18020,0
20241205,173900,765173720,18020,18020,18020,18020,0
20241205,173800,765173720,18020,18020,18020,18020,436
20241205,173700,765173720,18020,18020,18020,18020,0
20241205,173600,765173720,18020,18020,18020,18020,0
20241205,173500,765173720,18020,18020,18020,18020,0
20241205,173400,765173720,18020,18020,18020,18020,0
20241205,173300,765173720,18020,18020,18020,18020,0
20241205,173200,765173720,18020,18020,18020,18020,0
20241205,173100,765173720,18020,18020,18020,18020,0
20241205,173000,765173720,18020,18020,18020,18020,0
20241205,172900,765173720,18020,18020,18020,18020,0
20241205,172800,765173720,18020,18020,18020,18020,0
20241205,172700,765173720,18020,18020,18020,18020,0
20241205,172600,765173720,18020,18020,18020,18020,0
20241205,172500,765173720,18020,18020,18020,18020,0
20241205,172400,765173720,18020,18020,18020,18020,0
20241205,172300,765173720,18020,18020,18020,18020,0
20241205,172200,765173720,18020,18020,18020,18020,0
20241205,172100,765173720,18020,18020,18020,18020,0
20241205,172000,765173720,18020,18020,18020,18020,0
20241205,171900,765173720,18020,18020,18020,18020,0
20241205,171800,765173720,18020,18020,18020,18020,0
20241205,171700,765173720,18020,18020,18020,18020,0
20241205,171600,765173720,18020,18020,18020,18020,0
20241205,171500,765173720,18020,18020,18020,18020,0
20241205,171400,765173720,18020,18020,18020,18020,0
20241205,171300,765173720,18020,18020,18020,18020,0
20241205,171200,765173720,18020,18020,18020,18020,0
20241205,171100,765173720,18020,18020,18020,18020,0
20241205,171000,765173720,18020,18020,18020,18020,0
20241205,170900,765173720,18020,18020,18020,18020,0
20241205,170800,765173720,18020,18020,18020,18020,436
20241205,170700,765173720,18020,18020,18020,18020,0
20241205,170600,765173720,18020,18020,18020,18020,0
20241205,170500,765173720,18020,18020,18020,18020,0
20241205,170400,765173720,18020,18020,18020,18020,0
20241205,170300,765173720,18020,18020,18020,18020,0
20241205,170200,765173720,18020,18020,18020,18020,0
20241205,170100,765173720,18020,18020,18020,18020,0
20241205,170000,765173720,18020,18020,18020,18020,0
20241205,165900,765173720,18020,18020,18020,18020,0
20241205,165800,765173720,18020,18020,18020,18020,0
20241205,165700,765173720,18020,18020,18020,18020,0
20241205,165600,765173720,18020,18020,18020,18020,0
20241205,165500,765173720,18020,18020,18020,18020,0
20241205,165400,765173720,18020,18020,18020,18020,0
20241205,165300,765173720,18020,18020,18020,18020,0
20241205,165200,765173720,18020,18020,18020,18020,0
20241205,165100,765173720,18020,18020,18020,18020,0
20241205,165000,765173720,18020,18020,18020,18020,0
20241205,164900,765173720,18020,18020,18020,18020,0
20241205,164800,765173720,18020,18020,18020,18020,0
20241205,164700,765173720,18020,18020,18020,18020,0
20241205,164600,765173720,18020,18020,18020,18020,0
20241205,164500,765173720,18020,18020,18020,18020,0
20241205,164400,765173720,18020,18020,18020,18020,0
20241205,164300,765173720,18020,18020,18020,18020,0
20241205,164200,765173720,18020,18020,18020,18020,0
20241205,164100,765173720,18020,18020,18020,18020,0
20241205,164000,765173720,18020,18020,18020,18020,0
20241205,163900,765173720,18020,18020,18020,18020,0
20241205,163800,765173720,18020,18020,18020,18020,436
20241205,163700,765173720,18020,18020,18020,18020,0
20241205,163600,765173720,18020,18020,18020,18020,0
20241205,163500,765173720,18020,18020,18020,18020,0
20241205,163400,765173720,18020,18020,18020,18020,0
20241205,163300,765173720,18020,18020,18020,18020,0
20241205,163200,765173720,18020,18020,18020,18020,0
20241205,163100,765173720,18020,18020,18020,18020,0
20241205,163000,765173720,18020,18020,18020,18020,0
20241205,162900,765173720,18020,18020,18020,18020,0
20241205,162800,765173720,18020,18020,18020,18020,0
20241205,162700,765173720,18020,18020,18020,18020,0
20241205,162600,765173720,18020,18020,18020,18020,0
20241205,162500,765173720,18020,18020,18020,18020,0
20241205,162400,765173720,18020,18020,18020,18020,0
20241205,162300,765173720,18020,18020,18020,18020,0
20241205,162200,765173720,18020,18020,18020,18020,0
20241205,162100,765173720,18020,18020,18020,18020,0
20241205,162000,765173720,18020,18020,18020,18020,0
20241205,161900,765173720,18020,18020,18020,18020,0
20241205,161800,765173720,18020,18020,18020,18020,0
20241205,161700,765173720,18020,18020,18020,18020,0
20241205,161600,765173720,18020,18020,18020,18020,0
20241205,161500,765173720,18020,18020,18020,18020,0
20241205,161400,765173720,18020,18020,18020,18020,0
20241205,161300,765173720,18020,18020,18020,18020,0
20241205,161200,765173720,18020,18020,18020,18020,0
20241205,161100,765173720,18020,18020,18020,18020,0
20241205,161000,765173720,18020,18020,18020,18020,0
20241205,160900,765173720,18020,18020,18020,18020,0
20241205,160800,765173720,18020,18020,18020,18020,436
20241205,160700,765173720,18020,18020,18020,18020,0
20241205,160600,765173720,18020,18020,18020,18020,0
20241205,160500,765173720,18020,18020,18020,18020,0
20241205,160400,765173720,18020,18020,18020,18020,0
20241205,160300,765173720,18020,18020,18020,18020,0
20241205,160200,765173720,18020,18020,18020,18020,0
20241205,160100,765173720,18020,18020,18020,18020,0
20241205,160000,765173720,18020,18020,18020,18020,0
20241205,155900,765173720,18020,18020,18020,18020,0
20241205,155800,765173720,18020,18020,18020,18020,0
20241205,155700,765173720,18020,18020,18020,18020,0
20241205,155600,765173720,18020,18020,18020,18020,0
20241205,155500,765173720,18020,18020,18020,18020,0
20241205,155400,765173720,18020,18020,18020,18020,0
20241205,155300,765173720,18020,18020,18020,18020,0
20241205,155200,765173720,18020,18020,18020,18020,0
20241205,155100,765173720,18020,18020,18020,18020,0
20241205,155000,765173720,18020,18020,18020,18020,0
20241205,154900,765173720,18020,18020,18020,18020,0
20241205,154800,765173720,18020,18020,18020,18020,0
20241205,154700,765173720,18020,18020,18020,18020,0
20241205,154600,765173720,18020,18020,18020,18020,0
20241205,154500,765173720,18020,18020,18020,18020,0
20241205,154400,765173720,18020,18020,18020,18020,0
20241205,154300,765173720,18020,18020,18020,18020,0
20241205,154200,765173720,18020,18020,18020,18020,0
20241205,154100,765173720,18020,18020,18020,18020,0
20241205,154000,765173720,18020,18020,18020,18020,0
20241205,153900,765173720,18020,18020,18020,18020,0
20241205,153800,765173720,18020,18020,18020,18020,436
20241205,153700,765173720,18020,18020,18020,18020,0
20241205,153600,765173720,18020,18020,18020,18020,0
20241205,153500,765173720,18020,18020,18020,18020,0
20241205,153400,765173720,18020,18020,18020,18020,0
20241205,153300,765173720,18020,18020,18020,18020,0
20241205,153200,765173720,18020,18020,18020,18020,0
20241205,153100,765173720,18020,18020,18020,18020,0
20241205,153000,765173720,18020,18020,18020,18020,436
20241205,152900,757317000,17910,17910,17910,17910,0
20241205,152800,757317000,17910,17910,17910,17910,0
20241205,152700,757317000,17910,17910,17910,17910,0
20241205,152600,757317000,17910,17910,17910,17910,0
20241205,152500,757317000,17910,17910,17910,17910,0
20241205,152400,757317000,17910,17910,17910,17910,0
20241205,152300,757317000,17910,17910,17910,17910,0
20241205,152200,757317000,17910,17910,17910,17910,0
20241205,152100,757317000,17910,17910,17910,17910,0
20241205,152000,757317000,17910,17910,17910,17910,0
20241205,151900,757317000,17910,17910,17940,17910,91
20241205,151800,755686740,17910,17930,17930,17910,146
20241205,151700,753069870,17930,17930,17930,17930,60
20241205,151600,751994070,17930,17940,17940,17930,4
20241205,151500,751922340,17940,17940,17940,17930,61
20241205,151400,750828330,17940,17940,17940,17940,30
20241205,151300,750290130,17940,17940,17940,17940,42
20241205,151200,749536650,17940,17940,17940,17940,71
20241205,151100,748262910,17940,17940,17940,17940,0
20241205,151000,748262910,17940,17940,17940,17940,6
20241205,150900,748155270,17960,17960,17960,17960,0
20241205,150800,748155270,17960,17930,17960,17930,4
20241205,150700,748083520,17930,17930,17930,17930,91
20241205,150600,746451890,17920,17930,17930,17920,150
20241205,150500,743763870,17930,17930,17930,17930,166
20241205,150400,740787490,17930,17930,17930,17930,0
20241205,150300,740787490,17930,17930,17930,17930,0
20241205,150200,740787490,17930,17930,17930,17930,0
20241205,150100,740787490,17930,17930,17930,17930,0
20241205,150000,740787490,17930,17930,17930,17930,3
20241205,145900,740733700,17930,17930,17940,17930,43
20241205,145800,739962520,17930,17930,17930,17930,1
20241205,145700,739944590,17930,17930,17930,17930,5
20241205,145600,739854940,17920,17910,17950,17910,217
20241205,145500,735962880,17920,17910,17920,17910,28
20241205,145400,735461130,17920,17920,17920,17920,0
20241205,145300,735461130,17920,17910,17920,17910,77
20241205,145200,734081910,17910,17920,17920,17910,26
20241205,145100,733616200,17910,17910,17910,17910,0
20241205,145000,733616200,17910,17900,17910,17900,102
20241205,144900,731790360,17900,17910,17910,17900,16
20241205,144800,731503860,17910,17910,17920,17900,43
20241205,144700,730733930,17900,17900,17900,17900,343
20241205,144600,724594230,17900,17910,17920,17900,17
20241205,144500,724289800,17910,17910,17910,17900,229
20241205,144400,720188630,17910,17910,17910,17900,35
20241205,144300,719561800,17900,17900,17900,17900,60
20241205,144200,718487800,17900,17900,17900,17900,9
20241205,144100,718326700,17900,17900,17900,17900,21
20241205,144000,717950800,17910,17900,17910,17900,77
20241205,143900,716571900,17900,17910,17910,17900,172
20241205,143800,713493090,17910,17910,17910,17900,106
20241205,143700,711595670,17910,17910,17910,17910,3
20241205,143600,711541940,17910,17910,17910,17910,0
20241205,143500,711541940,17910,17900,17910,17900,41
20241205,143400,710807740,17900,17900,17900,17900,54
20241205,143300,709841140,17910,17910,17910,17910,62
20241205,143200,708730720,17910,17910,17910,17910,0
20241205,143100,708730720,17910,17910,17910,17910,21
20241205,143000,708354610,17910,17910,17910,17910,78
20241205,142900,706957630,17920,17910,17920,17910,18
20241205,142800,706635170,17920,17920,17920,17920,1
20241205,142700,706617250,17910,17910,17910,17910,136
20241205,142600,704181490,17920,17920,17920,17920,0
20241205,142500,704181490,17920,17920,17920,17920,1
20241205,142400,704163570,17920,17920,17920,17920,0
20241205,142300,704163570,17920,17920,17920,17910,45
20241205,142200,703357510,17920,17920,17920,17920,3
20241205,142100,703303750,17910,17910,17910,17910,0
20241205,142000,703303750,17910,17910,17910,17910,23
20241205,141900,702891820,17920,17910,17920,17910,341
20241205,141800,696784500,17910,17910,17910,17910,108
20241205,141700,694850220,17910,17920,17920,17910,511
20241205,141600,685697590,17930,17940,17940,17930,16
20241205,141500,685410640,17940,17940,17950,17940,4
20241205,141400,685338870,17940,17940,17940,17940,4
20241205,141300,685267110,17930,17920,17930,17920,84
20241205,141200,683761810,17930,17930,17930,17930,52
20241205,141100,682829450,17930,17930,17930,17930,108
20241205,141000,680893010,17930,17930,17930,17930,1
20241205,140900,680875080,17930,17920,17930,17920,22
20241205,140800,680480830,17930,17930,17930,17930,0
20241205,140700,680480830,17930,17930,17930,17930,8
20241205,140600,680337390,17930,17920,17930,17920,151
20241205,140500,677630920,17930,17930,17930,17930,36
20241205,140400,676985440,17930,17920,17930,17920,400
20241205,140300,669814140,17920,17910,17920,17910,160
20241205,140200,666947540,17910,17910,17910,17910,22
20241205,140100,666553520,17910,17910,17910,17910,14
20241205,140000,666302780,17910,17910,17910,17900,226
20241205,135900,662255370,17910,17910,17910,17910,8
20241205,135800,662112090,17910,17920,17920,17910,26
20241205,135700,661646380,17920,17920,17920,17920,0
20241205,135600,661646380,17920,17920,17920,17920,34
20241205,135500,661037100,17920,17910,17920,17910,70
20241205,135400,659782910,17920,17920,17920,17920,2
20241205,135300,659747070,17920,17920,17920,17920,0
20241205,135200,659747070,17920,17920,17920,17920,3
20241205,135100,659693310,17910,17910,17910,17910,22
20241205,135000,659299290,17910,17910,17910,17910,0
20241205,134900,659299290,17910,17910,17910,17910,60
20241205,134800,658224690,17910,17910,17910,17910,21
20241205,134700,657848580,17920,17910,17920,17910,39
20241205,134600,657150080,17910,17910,17910,17910,64
20241205,134500,656003840,17910,17920,17920,17910,60
20241205,134400,654928690,17920,17910,17920,17910,93
20241205,134300,653263030,17910,17910,17910,17910,41
20241205,134200,652528720,17910,17910,17910,17910,33
20241205,134100,651937690,17910,17910,17910,17910,0
20241205,134000,651937690,17910,17910,17910,17910,82
20241205,133900,650469070,17910,17910,17910,17910,105
20241205,133800,648588520,17910,17910,17910,17910,0
20241205,133700,648588520,17910,17910,17920,17910,50
20241205,133600,647692990,17920,17920,17920,17920,0
20241205,133500,647692990,17920,17920,17920,17920,3
20241205,133400,647639230,17920,17920,17920,17920,3
20241205,133300,647585470,17910,17910,17910,17910,64
20241205,133200,646439230,17910,17910,17910,17910,117
20241205,133100,644343760,17910,17910,17910,17910,34
20241205,133000,643734820,17910,17910,17910,17910,88
20241205,132900,642158740,17910,17910,17910,17910,101
20241205,132800,640349830,17910,17920,17920,17910,236
20241205,132700,636121810,17920,17920,17920,17920,94
20241205,132600,634437330,17920,17930,17930,17920,83
20241205,132500,632949960,17930,17930,17930,17930,0
20241205,132400,632949960,17930,17930,17930,17930,2
20241205,132300,632914100,17930,17930,17930,17930,22
20241205,132200,632519640,17930,17930,17930,17930,100
20241205,132100,630726640,17930,17930,17930,17930,1
20241205,132000,630708710,17930,17930,17930,17930,28
20241205,131900,630206670,17930,17930,17930,17930,35
20241205,131800,629579120,17930,17930,17930,17930,16
20241205,131700,629292240,17930,17930,17930,17930,0
20241205,131600,629292240,17930,17930,17930,17930,53
20241205,131500,628341950,17930,17930,17950,17930,101
20241205,131400,626530500,17920,17920,17930,17920,19
20241205,131300,626189990,17920,17910,17930,17910,177
20241205,131200,623018460,17910,17910,17910,17900,123
20241205,131100,620815740,17910,17910,17910,17910,2
20241205,131000,620779920,17920,17910,17920,17910,201
20241205,130900,617180000,17920,17920,17920,17920,2
20241205,130800,617144160,17910,17920,17920,17910,162
20241205,130700,614241440,17920,17920,17920,17920,4
20241205,130600,614169760,17920,17920,17920,17920,0
20241205,130500,614169760,17920,17920,17920,17910,34
20241205,130400,613560690,17910,17910,17910,17910,109
20241205,130300,611608500,17910,17910,17910,17910,0
20241205,130200,611608500,17910,17910,17910,17910,60
20241205,130100,610533900,17910,17910,17910,17910,438
20241205,130000,602689320,17910,17910,17910,17910,63
20241205,125900,601560990,17920,17910,17920,17910,129
20241205,125800,599250570,17930,17920,17930,17920,156
20241205,125700,596454840,17920,17920,17920,17920,4
20241205,125600,596383160,17920,17920,17920,17920,63
20241205,125500,595254200,17920,17930,17930,17920,95
20241205,125400,593550890,17920,17910,17920,17910,161
20241205,125300,590666370,17910,17920,17920,17910,3
20241205,125200,590612630,17910,17920,17920,17910,39
20241205,125100,589913780,17910,17910,17910,17910,8
20241205,125000,589770500,17910,17920,17920,17910,83
20241205,124900,588283420,17920,17930,17930,17920,3
20241205,124800,588229650,17930,17910,17930,17910,56
20241205,124700,587226060,17910,17910,17910,17910,29
20241205,124600,586706670,17910,17910,17910,17910,62
20241205,124500,585596250,17910,17910,17910,17910,28
20241205,124400,585094770,17930,17920,17930,17920,387
20241205,124300,578159520,17920,17920,17930,17920,115
20241205,124200,576098280,17920,17920,17920,17920,82
20241205,124100,574628840,17930,17920,17930,17920,33
20241205,124000,574037380,17920,17930,17930,17920,125
20241205,123900,571796860,17930,17930,17930,17930,65
20241205,123800,570631410,17930,17930,17930,17930,3
20241205,123700,570577620,17940,17940,17940,17930,10
20241205,123600,570398240,17930,17930,17930,17930,85
20241205,123500,568874190,17930,17930,17940,17930,8
20241205,123400,568730720,17930,17930,17930,17930,3
20241205,123300,568676930,17930,17920,17930,17920,175
20241205,123200,565539780,17920,17930,17930,17920,58
20241205,123100,564500080,17920,17930,17930,17920,57
20241205,123000,563478110,17920,17920,17920,17920,3
20241205,122900,563424350,17930,17920,17930,17920,87
20241205,122800,561865280,17920,17930,17930,17920,13
20241205,122700,561632220,17920,17920,17920,17920,5
20241205,122600,561542620,17930,17930,17930,17930,0
20241205,122500,561542620,17930,17920,17930,17920,112
20241205,122400,559535300,17920,17920,17920,17920,2
20241205,122300,559499460,17930,17920,17950,17920,154
20241205,122200,556737750,17920,17920,17930,17920,481
20241205,122100,548117830,17930,17930,17930,17930,111
20241205,122000,546127600,17930,17930,17930,17930,2
20241205,121900,546091740,17930,17940,17940,17930,191
20241205,121800,542665910,17940,17940,17940,17940,24
20241205,121700,542235350,17940,17940,17940,17940,3
20241205,121600,542181530,17940,17940,17940,17940,81
20241205,121500,540728390,17940,17940,17950,17940,45
20241205,121400,539921020,17950,17940,17950,17940,23
20241205,121300,539508360,17940,17930,17950,17930,123
20241205,121200,537302750,17930,17940,17950,17930,117
20241205,121100,535203720,17940,17930,17940,17930,32
20241205,121000,534629900,17930,17930,17940,17930,48
20241205,120900,533769210,17940,17940,17940,17930,32
20241205,120800,533195150,17940,17940,17940,17930,26
20241205,120700,532728740,17930,17930,17940,17930,75
20241205,120600,531383880,17940,17940,17940,17930,18
20241205,120500,531060980,17940,17940,17940,17940,8
20241205,120400,530917460,17940,17940,17940,17940,24
20241205,120300,530486900,17940,17940,17940,17940,8
20241205,120200,530343380,17940,17940,17940,17940,62
20241205,120100,529231100,17950,17940,17950,17930,102
20241205,120000,527400500,17930,17930,17930,17930,21
20241205,115900,527023970,17940,17940,17950,17940,98
20241205,115800,525265820,17940,17940,17940,17940,2
20241205,115700,525229940,17950,17940,17950,17940,30
20241205,115600,524691690,17940,17950,17950,17940,4
20241205,115500,524619910,17950,17940,17950,17940,77
20241205,115400,523238480,17940,17940,17940,17940,23
20241205,115300,522825860,17940,17940,17940,17940,24
20241205,115200,522395300,17940,17930,17940,17930,195
20241205,115100,518897650,17940,17930,17940,17930,156
20241205,115000,516100540,17950,17930,17950,17930,95
20241205,114900,514397050,17950,17950,17950,17950,5
20241205,114800,514307300,17940,17940,17950,17940,130
20241205,114700,511974950,17940,17940,17940,17940,2
20241205,114600,511939070,17940,17950,17950,17940,43
20241205,114500,511167240,17950,17950,17950,17950,118
20241205,114400,509049140,17950,17950,17980,17950,37
20241205,114300,508384960,17960,17940,18020,17940,145
20241205,114200,505780990,17940,17950,17950,17940,26
20241205,114100,505314530,17950,17940,17950,17940,21
20241205,114000,504937600,17950,17940,17950,17940,10
20241205,113900,504758190,17940,17950,17950,17940,77
20241205,113800,503376270,17950,17950,17950,17940,35
20241205,113700,502748040,17940,17950,17950,17940,21
20241205,113600,502371200,17950,17940,17950,17940,116
20241205,113500,500289920,17940,17950,17950,17940,13
20241205,113400,500056590,17960,17940,17970,17940,138
20241205,113300,497579240,17950,17940,17950,17940,70
20241205,113200,496322770,17940,17940,17940,17940,91
20241205,113100,494690230,17950,17940,17950,17940,145
20241205,113000,492088720,17940,17930,17940,17930,5
20241205,112900,491999060,17930,17950,17950,17930,99
20241205,112800,490222390,17950,17940,17970,17940,133
20241205,112700,487834880,17940,17910,17940,17910,351
20241205,112600,481544120,17910,17910,17930,17910,11
20241205,112500,481347000,17930,17930,17930,17920,100
20241205,112400,479554770,17930,17960,17970,17930,500
20241205,112300,470579260,17960,17970,17990,17950,783
20241205,112200,456515690,17960,17970,17980,17960,240
20241205,112100,452203190,17980,17980,17980,17970,155
20241205,112000,449416800,17970,17980,17990,17970,745
20241205,111900,436021680,17980,17980,17980,17980,2
20241205,111800,435985720,17990,17990,17990,17990,12
20241205,111700,435769840,17990,17990,17990,17990,52
20241205,111600,434834360,17990,17990,17990,17990,105
20241205,111500,432945410,17990,17990,17990,17990,118
20241205,111400,430822590,17990,17990,18000,17990,51
20241205,111300,429905070,17990,17990,17990,17990,3
20241205,111200,429851100,17990,17980,17990,17980,80
20241205,111100,428412520,17980,17980,17980,17980,2
20241205,111000,428376560,17980,17980,17980,17980,28
20241205,110900,427873120,17980,17980,17980,17980,3
20241205,110800,427819180,17990,17990,17990,17990,79
20241205,110700,426397970,17990,18000,18000,17990,8
20241205,110600,426254000,18020,17990,18020,17990,5
20241205,110500,426164010,18010,17990,18010,17990,65
20241205,110400,424994620,17990,17990,17990,17990,2
20241205,110300,424958640,17990,18000,18020,17990,45
20241205,110200,424148560,17990,17990,18020,17990,1567
20241205,110100,395915620,18000,17980,18000,17980,16
20241205,110000,395627790,18000,17990,18000,17980,150
20241205,105900,392929310,17980,17980,17990,17980,63
20241205,105800,391796520,17980,17970,17980,17970,531
20241205,105700,382254290,17980,17970,17980,17970,7
20241205,105600,382128450,17970,17970,17970,17970,26
20241205,105500,381661230,17980,17980,17980,17970,61
20241205,105400,380564470,17990,17980,17990,17980,42
20241205,105300,379809240,17970,17970,17980,17970,651
20241205,105200,368110550,17990,18000,18000,17980,867
20241205,105100,352519280,18000,18010,18010,17990,939
20241205,105000,335612500,18010,18010,18010,18010,3
20241205,104900,335558470,18010,18010,18020,18010,46
20241205,104800,334729810,18020,18010,18020,18010,68
20241205,104700,333505070,18010,18010,18010,18010,3
20241205,104600,333451040,18020,18010,18020,18010,10
20241205,104500,333270920,18010,18020,18020,18010,80
20241205,104400,331829550,18020,18020,18020,18010,226
20241205,104300,327758670,18020,18010,18020,18010,6
20241205,104200,327650580,18010,18010,18010,18010,84
20241205,104100,326137740,18010,18010,18010,18010,5
20241205,104000,326047690,18020,18010,18020,18010,8
20241205,103900,325903550,18010,18010,18020,18000,90
20241205,103800,324282640,18010,18010,18010,18010,65
20241205,103700,323111990,18010,18010,18020,18010,7
20241205,103600,322985900,18020,18020,18030,18020,89
20241205,103500,321381820,18020,18030,18030,18020,42
20241205,103400,320624580,18030,18030,18030,18030,23
20241205,103300,320209890,18030,18030,18030,18030,5
20241205,103200,320119740,18030,18020,18040,18020,213
20241205,103100,316280620,18010,18020,18020,18010,10
20241205,103000,316100440,18020,18020,18020,18020,3
20241205,102900,316046380,18030,18020,18030,18020,25
20241205,102800,315595660,18030,18020,18030,18020,75
20241205,102700,314244030,18020,18020,18020,18020,23
20241205,102600,313829570,18020,18010,18030,18010,53
20241205,102500,312874540,18000,18000,18000,18000,65
20241205,102400,311704540,18060,18050,18080,18000,12
20241205,102300,311487980,18030,17990,18030,17990,125
20241205,102200,309237760,17980,17980,17980,17980,77
20241205,102100,307853300,17980,17980,18000,17970,144
20241205,102000,305263970,17970,17970,17970,17960,206
20241205,101900,301562610,17980,18040,18040,17980,2422
20241205,101800,257929000,18050,18050,18050,18040,58
20241205,101700,256882120,18040,18040,18040,18040,6
20241205,101600,256773880,18040,18040,18040,18040,24
20241205,101500,256340920,18050,18050,18050,18050,62
20241205,101400,255221820,18050,18050,18050,18040,82
20241205,101300,253741740,18040,18040,18040,18040,26
20241205,101200,253272700,18040,18050,18050,18040,35
20241205,101100,252641280,18050,18050,18050,18050,31
20241205,101000,252081730,18050,18050,18060,18050,54
20241205,100900,251106540,18040,18030,18040,18030,45
20241205,100800,250294760,18030,18020,18030,18010,124
20241205,100700,248059540,18030,18020,18030,18020,246
20241205,100600,243626610,18020,18030,18030,18020,6
20241205,100500,243518460,18020,18030,18030,18020,134
20241205,100400,241102760,18030,18020,18030,18020,5
20241205,100300,241012630,18030,18030,18030,18030,101
20241205,100200,239191600,18020,18050,18050,18020,769
20241205,100100,225322170,18050,18070,18070,18050,1449
20241205,100000,199151320,18070,18080,18080,18070,3
20241205,095900,199097100,18070,18090,18090,18070,407
20241205,095800,191740160,18080,18100,18100,18080,407
20241205,095700,184375750,18090,18090,18090,18090,2
20241205,095600,184339570,18090,18090,18100,18090,6
20241205,095500,184231020,18090,18100,18100,18090,102
20241205,095400,182385360,18110,18100,18110,18100,3
20241205,095300,182331050,18110,18100,18110,18100,62
20241205,095200,181208840,18090,18090,18090,18090,76
20241205,095100,179834000,18100,18110,18110,18100,191
20241205,095000,176376770,18110,18120,18360,18110,583
20241205,094900,165805560,18110,18100,18110,18100,115
20241205,094800,163723510,18100,18110,18110,18100,10
20241205,094700,163542430,18110,18110,18110,18110,29
20241205,094600,163017240,18110,18100,18110,18090,386
20241205,094500,156030020,18110,18150,18150,18110,965
20241205,094400,138536510,18150,18150,18150,18150,42
20241205,094300,137774210,18160,18140,18170,18140,31
20241205,094200,137211110,18150,18140,18150,18140,6
20241205,094100,137102240,18140,18140,18150,18140,62
20241205,094000,135977490,18130,18140,18140,18130,25
20241205,093900,135524230,18150,18140,18150,18140,8
20241205,093800,135379090,18140,18140,18150,18140,18
20241205,093700,135052560,18130,18130,18130,18130,23
20241205,093600,134635570,18130,18120,18130,18120,7
20241205,093500,134508680,18130,18120,18130,18120,39
20241205,093400,133801640,18130,18130,18130,18120,45
20241205,093300,132986210,18120,18120,18120,18120,41
20241205,093200,132243290,18120,18120,18120,18120,5
20241205,093100,132152690,18120,18120,18120,18120,15
20241205,093000,131880890,18120,18120,18130,18120,4
20241205,092900,131808400,18120,18130,18130,18120,117
20241205,092800,129687430,18120,18110,18130,18110,113
20241205,092700,127639880,18120,18120,18130,18120,346
20241205,092600,121370320,18130,18140,18140,18130,98
20241205,092500,119593530,18140,18140,18140,18140,17
20241205,092400,119285150,18130,18150,18150,18120,530
20241205,092300,109669400,18150,18150,18150,18150,2
20241205,092200,109633100,18160,18150,18160,18150,44
20241205,092100,108834300,18160,18160,18160,18160,92
20241205,092000,107163580,18170,18160,18170,18150,137
20241205,091900,104675370,18160,18170,18170,18160,176
20241205,091800,101478680,18170,18170,18170,18160,67
20241205,091700,100261370,18170,18160,18180,18160,74
20241205,091600,98916330,18160,18170,18170,18160,288
20241205,091500,93684900,18220,18170,18220,18170,129
20241205,091400,91340410,18180,18170,18180,18150,236
20241205,091300,87054560,18170,18240,18260,18170,1040
20241205,091200,68123000,18240,18250,18250,18230,125
20241205,091100,65842830,18280,18260,18280,18250,7
20241205,091000,65715010,18270,18270,18280,18250,205
20241205,090900,61971580,18260,18270,18270,18260,23
20241205,090800,61551470,18270,18280,18280,18270,84
20241205,090700,60016750,18290,18320,18320,18290,712
20241205,090600,46985600,18350,18310,18350,18310,3
20241205,090500,46930590,18330,18360,18360,18300,1050
20241205,090400,27691700,18360,18400,18400,18360,305
20241205,090300,22090580,18400,18420,18420,18400,225
20241205,090200,17948530,18520,18520,18520,18520,4
20241205,090100,17874450,18530,18490,18530,18460,115
20241205,090000,15749860,18480,18570,18570,18480,849