KissMeData/023590/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190900,1331477600,17120,17120,17120,17120,1397
20241209,190800,1331477600,17120,17120,17120,17120,0
20241209,190700,1331477600,17120,17120,17120,17120,0
20241209,190600,1331477600,17120,17120,17120,17120,0
20241209,190500,1331477600,17120,17120,17120,17120,0
20241209,190400,1331477600,17120,17120,17120,17120,0
20241209,190300,1331477600,17120,17120,17120,17120,0
20241209,190200,1331477600,17120,17120,17120,17120,0
20241209,190100,1331477600,17120,17120,17120,17120,0
20241209,190000,1331477600,17120,17120,17120,17120,0
20241209,185900,1331477600,17120,17120,17120,17120,0
20241209,185800,1331477600,17120,17120,17120,17120,0
20241209,185700,1331477600,17120,17120,17120,17120,0
20241209,185600,1331477600,17120,17120,17120,17120,0
20241209,185500,1331477600,17120,17120,17120,17120,0
20241209,185400,1331477600,17120,17120,17120,17120,0
20241209,185300,1331477600,17120,17120,17120,17120,0
20241209,185200,1331477600,17120,17120,17120,17120,0
20241209,185100,1331477600,17120,17120,17120,17120,0
20241209,185000,1331477600,17120,17120,17120,17120,0
20241209,184900,1331477600,17120,17120,17120,17120,0
20241209,184800,1331477600,17120,17120,17120,17120,0
20241209,184700,1331477600,17120,17120,17120,17120,0
20241209,184600,1331477600,17120,17120,17120,17120,0
20241209,184500,1331477600,17120,17120,17120,17120,0
20241209,184400,1331477600,17120,17120,17120,17120,0
20241209,184300,1331477600,17120,17120,17120,17120,0
20241209,184200,1331477600,17120,17120,17120,17120,0
20241209,184100,1331477600,17120,17120,17120,17120,0
20241209,184000,1331477600,17120,17120,17120,17120,0
20241209,183900,1331477600,17120,17120,17120,17120,1397
20241209,183800,1331477600,17120,17120,17120,17120,0
20241209,183700,1331477600,17120,17120,17120,17120,0
20241209,183600,1331477600,17120,17120,17120,17120,0
20241209,183500,1331477600,17120,17120,17120,17120,0
20241209,183400,1331477600,17120,17120,17120,17120,0
20241209,183300,1331477600,17120,17120,17120,17120,0
20241209,183200,1331477600,17120,17120,17120,17120,0
20241209,183100,1331477600,17120,17120,17120,17120,0
20241209,183000,1331477600,17120,17120,17120,17120,0
20241209,182900,1331477600,17120,17120,17120,17120,0
20241209,182800,1331477600,17120,17120,17120,17120,0
20241209,182700,1331477600,17120,17120,17120,17120,0
20241209,182600,1331477600,17120,17120,17120,17120,0
20241209,182500,1331477600,17120,17120,17120,17120,0
20241209,182400,1331477600,17120,17120,17120,17120,0
20241209,182300,1331477600,17120,17120,17120,17120,0
20241209,182200,1331477600,17120,17120,17120,17120,0
20241209,182100,1331477600,17120,17120,17120,17120,0
20241209,182000,1331477600,17120,17120,17120,17120,0
20241209,181900,1331477600,17120,17120,17120,17120,0
20241209,181800,1331477600,17120,17120,17120,17120,0
20241209,181700,1331477600,17120,17120,17120,17120,0
20241209,181600,1331477600,17120,17120,17120,17120,0
20241209,181500,1331477600,17120,17120,17120,17120,0
20241209,181400,1331477600,17120,17120,17120,17120,0
20241209,181300,1331477600,17120,17120,17120,17120,0
20241209,181200,1331477600,17120,17120,17120,17120,0
20241209,181100,1331477600,17120,17120,17120,17120,0
20241209,181000,1331477600,17120,17120,17120,17120,0
20241209,180900,1331477600,17120,17120,17120,17120,1397
20241209,180800,1331477600,17120,17120,17120,17120,0
20241209,180700,1331477600,17120,17120,17120,17120,0
20241209,180600,1331477600,17120,17120,17120,17120,0
20241209,180500,1331477600,17120,17120,17120,17120,0
20241209,180400,1331477600,17120,17120,17120,17120,0
20241209,180300,1331477600,17120,17120,17120,17120,0
20241209,180200,1331477600,17120,17120,17120,17120,0
20241209,180100,1331477600,17120,17120,17120,17120,0
20241209,180000,1331477600,17120,17120,17120,17120,0
20241209,175900,1331477600,17120,17120,17120,17120,0
20241209,175800,1331477600,17120,17120,17120,17120,0
20241209,175700,1331477600,17120,17120,17120,17120,0
20241209,175600,1331477600,17120,17120,17120,17120,0
20241209,175500,1331477600,17120,17120,17120,17120,0
20241209,175400,1331477600,17120,17120,17120,17120,0
20241209,175300,1331477600,17120,17120,17120,17120,0
20241209,175200,1331477600,17120,17120,17120,17120,0
20241209,175100,1331477600,17120,17120,17120,17120,0
20241209,175000,1331477600,17120,17120,17120,17120,0
20241209,174900,1331477600,17120,17120,17120,17120,0
20241209,174800,1331477600,17120,17120,17120,17120,0
20241209,174700,1331477600,17120,17120,17120,17120,0
20241209,174600,1331477600,17120,17120,17120,17120,0
20241209,174500,1331477600,17120,17120,17120,17120,0
20241209,174400,1331477600,17120,17120,17120,17120,0
20241209,174300,1331477600,17120,17120,17120,17120,0
20241209,174200,1331477600,17120,17120,17120,17120,0
20241209,174100,1331477600,17120,17120,17120,17120,0
20241209,174000,1331477600,17120,17120,17120,17120,0
20241209,173900,1331477600,17120,17120,17120,17120,1397
20241209,173800,1331477600,17120,17120,17120,17120,0
20241209,173700,1331477600,17120,17120,17120,17120,0
20241209,173600,1331477600,17120,17120,17120,17120,0
20241209,173500,1331477600,17120,17120,17120,17120,0
20241209,173400,1331477600,17120,17120,17120,17120,0
20241209,173300,1331477600,17120,17120,17120,17120,0
20241209,173200,1331477600,17120,17120,17120,17120,0
20241209,173100,1331477600,17120,17120,17120,17120,0
20241209,173000,1331477600,17120,17120,17120,17120,0
20241209,172900,1331477600,17120,17120,17120,17120,0
20241209,172800,1331477600,17120,17120,17120,17120,0
20241209,172700,1331477600,17120,17120,17120,17120,0
20241209,172600,1331477600,17120,17120,17120,17120,0
20241209,172500,1331477600,17120,17120,17120,17120,0
20241209,172400,1331477600,17120,17120,17120,17120,0
20241209,172300,1331477600,17120,17120,17120,17120,0
20241209,172200,1331477600,17120,17120,17120,17120,0
20241209,172100,1331477600,17120,17120,17120,17120,0
20241209,172000,1331477600,17120,17120,17120,17120,0
20241209,171900,1331477600,17120,17120,17120,17120,0
20241209,171800,1331477600,17120,17120,17120,17120,0
20241209,171700,1331477600,17120,17120,17120,17120,0
20241209,171600,1331477600,17120,17120,17120,17120,0
20241209,171500,1331477600,17120,17120,17120,17120,0
20241209,171400,1331477600,17120,17120,17120,17120,0
20241209,171300,1331477600,17120,17120,17120,17120,0
20241209,171200,1331477600,17120,17120,17120,17120,0
20241209,171100,1331477600,17120,17120,17120,17120,0
20241209,171000,1331477600,17120,17120,17120,17120,0
20241209,170900,1331477600,17120,17120,17120,17120,1397
20241209,170800,1331477600,17120,17120,17120,17120,0
20241209,170700,1331477600,17120,17120,17120,17120,0
20241209,170600,1331477600,17120,17120,17120,17120,0
20241209,170500,1331477600,17120,17120,17120,17120,0
20241209,170400,1331477600,17120,17120,17120,17120,0
20241209,170300,1331477600,17120,17120,17120,17120,0
20241209,170200,1331477600,17120,17120,17120,17120,0
20241209,170100,1331477600,17120,17120,17120,17120,0
20241209,170000,1331477600,17120,17120,17120,17120,0
20241209,165900,1331477600,17120,17120,17120,17120,0
20241209,165800,1331477600,17120,17120,17120,17120,0
20241209,165700,1331477600,17120,17120,17120,17120,0
20241209,165600,1331477600,17120,17120,17120,17120,0
20241209,165500,1331477600,17120,17120,17120,17120,0
20241209,165400,1331477600,17120,17120,17120,17120,0
20241209,165300,1331477600,17120,17120,17120,17120,0
20241209,165200,1331477600,17120,17120,17120,17120,0
20241209,165100,1331477600,17120,17120,17120,17120,0
20241209,165000,1331477600,17120,17120,17120,17120,0
20241209,164900,1331477600,17120,17120,17120,17120,0
20241209,164800,1331477600,17120,17120,17120,17120,0
20241209,164700,1331477600,17120,17120,17120,17120,0
20241209,164600,1331477600,17120,17120,17120,17120,0
20241209,164500,1331477600,17120,17120,17120,17120,0
20241209,164400,1331477600,17120,17120,17120,17120,0
20241209,164300,1331477600,17120,17120,17120,17120,0
20241209,164200,1331477600,17120,17120,17120,17120,0
20241209,164100,1331477600,17120,17120,17120,17120,0
20241209,164000,1331477600,17120,17120,17120,17120,0
20241209,163900,1331477600,17120,17120,17120,17120,1397
20241209,163800,1331477600,17120,17120,17120,17120,0
20241209,163700,1331477600,17120,17120,17120,17120,0
20241209,163600,1331477600,17120,17120,17120,17120,0
20241209,163500,1331477600,17120,17120,17120,17120,0
20241209,163400,1331477600,17120,17120,17120,17120,0
20241209,163300,1331477600,17120,17120,17120,17120,0
20241209,163200,1331477600,17120,17120,17120,17120,0
20241209,163100,1331477600,17120,17120,17120,17120,0
20241209,163000,1331477600,17120,17120,17120,17120,0
20241209,162900,1331477600,17120,17120,17120,17120,0
20241209,162800,1331477600,17120,17120,17120,17120,0
20241209,162700,1331477600,17120,17120,17120,17120,0
20241209,162600,1331477600,17120,17120,17120,17120,0
20241209,162500,1331477600,17120,17120,17120,17120,0
20241209,162400,1331477600,17120,17120,17120,17120,0
20241209,162300,1331477600,17120,17120,17120,17120,0
20241209,162200,1331477600,17120,17120,17120,17120,0
20241209,162100,1331477600,17120,17120,17120,17120,0
20241209,162000,1331477600,17120,17120,17120,17120,0
20241209,161900,1331477600,17120,17120,17120,17120,0
20241209,161800,1331477600,17120,17120,17120,17120,0
20241209,161700,1331477600,17120,17120,17120,17120,0
20241209,161600,1331477600,17120,17120,17120,17120,0
20241209,161500,1331477600,17120,17120,17120,17120,0
20241209,161400,1331477600,17120,17120,17120,17120,0
20241209,161300,1331477600,17120,17120,17120,17120,0
20241209,161200,1331477600,17120,17120,17120,17120,0
20241209,161100,1331477600,17120,17120,17120,17120,0
20241209,161000,1331477600,17120,17120,17120,17120,0
20241209,160900,1331477600,17120,17120,17120,17120,1397
20241209,160800,1331477600,17120,17120,17120,17120,0
20241209,160700,1331477600,17120,17120,17120,17120,0
20241209,160600,1331477600,17120,17120,17120,17120,0
20241209,160500,1331477600,17120,17120,17120,17120,0
20241209,160400,1331477600,17120,17120,17120,17120,0
20241209,160300,1331477600,17120,17120,17120,17120,0
20241209,160200,1331477600,17120,17120,17120,17120,0
20241209,160100,1331477600,17120,17120,17120,17120,0
20241209,160000,1331477600,17120,17120,17120,17120,0
20241209,155900,1331477600,17120,17120,17120,17120,0
20241209,155800,1331477600,17120,17120,17120,17120,0
20241209,155700,1331477600,17120,17120,17120,17120,0
20241209,155600,1331477600,17120,17120,17120,17120,0
20241209,155500,1331477600,17120,17120,17120,17120,0
20241209,155400,1331477600,17120,17120,17120,17120,0
20241209,155300,1331477600,17120,17120,17120,17120,0
20241209,155200,1331477600,17120,17120,17120,17120,0
20241209,155100,1331477600,17120,17120,17120,17120,0
20241209,155000,1331477600,17120,17120,17120,17120,0
20241209,154900,1331477600,17120,17120,17120,17120,0
20241209,154800,1331477600,17120,17120,17120,17120,0
20241209,154700,1331477600,17120,17120,17120,17120,0
20241209,154600,1331477600,17120,17120,17120,17120,0
20241209,154500,1331477600,17120,17120,17120,17120,0
20241209,154400,1331477600,17120,17120,17120,17120,0
20241209,154300,1331477600,17120,17120,17120,17120,0
20241209,154200,1331477600,17120,17120,17120,17120,0
20241209,154100,1331477600,17120,17120,17120,17120,0
20241209,154000,1331477600,17120,17120,17120,17120,0
20241209,153900,1331477600,17120,17120,17120,17120,1397
20241209,153800,1331477600,17120,17120,17120,17120,0
20241209,153700,1331477600,17120,17120,17120,17120,0
20241209,153600,1331477600,17120,17120,17120,17120,0
20241209,153500,1331477600,17120,17120,17120,17120,0
20241209,153400,1331477600,17120,17120,17120,17120,0
20241209,153300,1331477600,17120,17120,17120,17120,0
20241209,153200,1331477600,17120,17120,17120,17120,0
20241209,153100,1331477600,17120,17120,17120,17120,0
20241209,153000,1331477600,17120,17120,17120,17120,1397
20241209,152900,1307560960,17090,17090,17090,17090,0
20241209,152800,1307560960,17090,17090,17090,17090,0
20241209,152700,1307560960,17090,17090,17090,17090,0
20241209,152600,1307560960,17090,17090,17090,17090,0
20241209,152500,1307560960,17090,17090,17090,17090,0
20241209,152400,1307560960,17090,17090,17090,17090,0
20241209,152300,1307560960,17090,17090,17090,17090,0
20241209,152200,1307560960,17090,17090,17090,17090,0
20241209,152100,1307560960,17090,17090,17090,17090,0
20241209,152000,1307560960,17090,17090,17090,17090,0
20241209,151900,1307560960,17090,17090,17090,17090,44
20241209,151800,1306809000,17100,17090,17100,17090,15
20241209,151700,1306552590,17090,17110,17110,17090,176
20241209,151600,1303542870,17120,17110,17120,17110,384
20241209,151500,1296972510,17100,17110,17110,17100,3
20241209,151400,1296921190,17100,17100,17100,17090,313
20241209,151300,1291569480,17110,17110,17110,17110,12
20241209,151200,1291364160,17110,17110,17110,17110,70
20241209,151100,1290166460,17100,17100,17100,17100,78
20241209,151000,1288832660,17100,17100,17100,17090,125
20241209,150900,1286696070,17090,17090,17090,17090,65
20241209,150800,1285585220,17100,17100,17100,17090,34
20241209,150700,1285003830,17090,17100,17100,17090,602
20241209,150600,1274715630,17090,17100,17110,17090,276
20241209,150500,1269996350,17110,17120,17120,17110,18
20241209,150400,1269688360,17110,17120,17130,17110,49
20241209,150300,1268849480,17120,17120,17130,17120,110
20241209,150200,1266966260,17120,17130,17130,17120,625
20241209,150100,1256265890,17120,17120,17120,17120,148
20241209,150000,1253732130,17110,17100,17110,17100,192
20241209,145900,1250447950,17110,17100,17110,17100,25
20241209,145800,1250020280,17110,17100,17110,17100,9
20241209,145700,1249866360,17100,17100,17110,17100,17
20241209,145600,1249575650,17090,17090,17100,17090,95
20241209,145500,1247952060,17100,17090,17110,17090,63
20241209,145400,1246874720,17090,17080,17090,17080,149
20241209,145300,1244329440,17090,17090,17090,17080,297
20241209,145200,1239253770,17090,17080,17090,17070,534
20241209,145100,1230133110,17070,17060,17070,17050,680
20241209,145000,1218531800,17060,17070,17070,17060,99
20241209,144900,1216842840,17060,17070,17070,17060,27
20241209,144800,1216382150,17070,17070,17070,17060,3
20241209,144700,1216330950,17070,17060,17070,17060,8
20241209,144600,1216194460,17070,17060,17070,17050,54
20241209,144500,1215273210,17060,17070,17070,17060,14
20241209,144400,1215034350,17060,17080,17080,17060,453
20241209,144300,1207305100,17070,17080,17080,17070,109
20241209,144200,1205443390,17090,17080,17090,17080,8
20241209,144100,1205306680,17090,17080,17090,17080,43
20241209,144000,1204572210,17080,17090,17100,17080,61
20241209,143900,1203529720,17100,17090,17100,17090,26
20241209,143800,1203085290,17090,17070,17090,17070,35
20241209,143700,1202487500,17080,17090,17090,17080,66
20241209,143600,1201360200,17080,17090,17100,17080,72
20241209,143500,1200129770,17090,17100,17100,17090,89
20241209,143400,1198608120,17100,17110,17110,17100,204
20241209,143300,1195119650,17100,17110,17110,17100,607
20241209,143200,1184739870,17100,17110,17110,17100,486
20241209,143100,1176424470,17110,17120,17120,17110,53
20241209,143000,1175517130,17120,17120,17130,17120,104
20241209,142900,1173736580,17130,17130,17130,17120,50
20241209,142800,1172880130,17120,17120,17120,17110,52
20241209,142700,1171989900,17120,17120,17120,17110,19
20241209,142600,1171664680,17110,17120,17130,17110,84
20241209,142500,1170227010,17130,17130,17130,17120,101
20241209,142400,1168496940,17120,17120,17130,17110,44
20241209,142300,1167743640,17130,17110,17130,17100,298
20241209,142200,1162641850,17110,17120,17120,17110,13
20241209,142100,1162419410,17120,17110,17120,17100,8
20241209,142000,1162282560,17100,17110,17120,17100,370
20241209,141900,1155951280,17120,17130,17140,17120,71
20241209,141800,1154735640,17130,17120,17130,17120,14
20241209,141700,1154495900,17130,17120,17130,17120,3
20241209,141600,1154444520,17130,17120,17130,17120,133
20241209,141500,1152166770,17130,17120,17130,17120,19
20241209,141400,1151841370,17120,17120,17120,17120,71
20241209,141300,1150625850,17120,17120,17130,17120,85
20241209,141200,1149170400,17120,17130,17130,17120,9
20241209,141100,1149016310,17130,17120,17130,17120,6
20241209,141000,1148913540,17130,17130,17130,17120,97
20241209,140900,1147252880,17130,17120,17130,17120,14
20241209,140800,1147013120,17120,17130,17130,17120,24
20241209,140700,1146602120,17120,17130,17130,17120,7
20241209,140600,1146482270,17120,17120,17130,17120,96
20241209,140500,1144838630,17130,17130,17130,17120,3
20241209,140400,1144787250,17130,17130,17130,17120,127
20241209,140300,1142612910,17120,17120,17130,17120,110
20241209,140200,1140729700,17130,17130,17130,17130,4
20241209,140100,1140661180,17120,17120,17130,17120,10
20241209,140000,1140489950,17130,17130,17140,17120,103
20241209,135900,1138726440,17120,17130,17130,17120,37
20241209,135800,1138092810,17130,17120,17130,17120,10
20241209,135700,1137921560,17130,17130,17130,17130,3
20241209,135600,1137870170,17120,17130,17130,17120,68
20241209,135500,1136705840,17130,17120,17130,17110,8
20241209,135400,1136568920,17120,17120,17130,17120,116
20241209,135300,1134581870,17120,17130,17130,17120,100
20241209,135200,1132869840,17130,17130,17130,17120,12
20241209,135100,1132664330,17130,17130,17130,17130,4
20241209,135000,1132595810,17120,17130,17130,17120,165
20241209,134900,1129770620,17130,17110,17130,17110,251
20241209,134800,1125475960,17110,17110,17110,17110,5
20241209,134700,1125390410,17110,17110,17110,17100,590
20241209,134600,1115297950,17100,17110,17110,17100,91
20241209,134500,1113741810,17110,17100,17110,17100,13
20241209,134400,1113519490,17110,17110,17110,17100,32
20241209,134300,1112972020,17110,17100,17110,17100,100
20241209,134200,1111262000,17110,17120,17120,17100,317
20241209,134100,1105838260,17120,17120,17120,17110,11
20241209,134000,1105649990,17120,17120,17120,17120,92
20241209,133900,1104074950,17120,17120,17130,17120,8
20241209,133800,1103937980,17120,17120,17130,17110,11
20241209,133700,1103749690,17120,17120,17120,17120,4
20241209,133600,1103681210,17110,17130,17130,17110,85
20241209,133500,1102226050,17120,17120,17120,17120,8
20241209,133400,1102089090,17110,17110,17110,17110,132
20241209,133300,1099830570,17110,17120,17120,17100,593
20241209,133200,1089685220,17120,17120,17120,17110,131
20241209,133100,1087442910,17130,17130,17130,17130,84
20241209,133000,1086003990,17140,17160,17160,17120,844
20241209,132900,1071547690,17150,17150,17150,17150,17
20241209,132800,1071256140,17160,17160,17160,17160,2
20241209,132700,1071221820,17160,17160,17160,17150,19
20241209,132600,1070895830,17160,17160,17160,17150,142
20241209,132500,1068459940,17150,17140,17160,17130,60
20241209,132400,1067431620,17140,17160,17160,17140,9
20241209,132300,1067277310,17180,17180,17180,17130,9
20241209,132200,1067122940,17180,17150,17180,17120,162
20241209,132100,1064348280,17150,17140,17150,17140,16
20241209,132000,1064073960,17140,17130,17140,17130,181
20241209,131900,1060972520,17130,17140,17140,17130,44
20241209,131800,1060218410,17130,17130,17130,17130,17
20241209,131700,1059927200,17130,17120,17130,17120,46
20241209,131600,1059139630,17110,17140,17140,17110,71
20241209,131500,1057923990,17140,17130,17140,17130,8
20241209,131400,1057786920,17130,17120,17130,17110,103
20241209,131300,1056023990,17130,17140,17140,17130,91
20241209,131200,1054465150,17130,17130,17130,17130,32
20241209,131100,1053916990,17130,17120,17130,17120,213
20241209,131000,1050270420,17120,17110,17130,17110,212
20241209,130900,1046641850,17120,17130,17130,17120,179
20241209,130800,1043577330,17120,17120,17120,17120,3
20241209,130700,1043525970,17120,17120,17140,17120,14
20241209,130600,1043286200,17120,17120,17140,17110,1044
20241209,130500,1025395010,17120,17140,17140,17120,766
20241209,130400,1012276400,17140,17150,17150,17140,87
20241209,130300,1010785180,17150,17160,17170,17150,102
20241209,130200,1009035760,17150,17140,17150,17140,37
20241209,130100,1008401500,17140,17170,17170,17140,750
20241209,130000,995532340,17180,17190,17190,17180,6
20241209,125900,995429250,17180,17180,17190,17180,9
20241209,125800,995274610,17180,17180,17180,17160,69
20241209,125700,994089460,17190,17180,17200,17180,503
20241209,125600,985437930,17170,17180,17180,17170,91
20241209,125500,983875380,17180,17170,17180,17170,33
20241209,125400,983308690,17180,17180,17180,17180,61
20241209,125300,982260710,17170,17180,17180,17160,196
20241209,125200,978895930,17180,17180,17200,17170,16
20241209,125100,978621000,17170,17190,17200,17170,291
20241209,125000,973622420,17190,17200,17200,17190,217
20241209,124900,969891000,17210,17200,17210,17200,81
20241209,124800,968497770,17200,17200,17200,17200,8
20241209,124700,968360170,17200,17190,17200,17190,137
20241209,124600,966004490,17190,17210,17210,17190,98
20241209,124500,964319650,17200,17230,17230,17200,1993
20241209,124400,930022780,17230,17270,17270,17230,688
20241209,124300,918159870,17250,17250,17260,17240,314
20241209,124200,912743740,17260,17240,17260,17240,83
20241209,124100,911312090,17240,17240,17250,17240,7
20241209,124000,911191400,17250,17240,17250,17240,652
20241209,123900,899950870,17240,17250,17250,17240,66
20241209,123800,898812980,17250,17250,17250,17240,68
20241209,123700,897640630,17250,17250,17250,17250,34
20241209,123600,897054130,17240,17250,17250,17240,130
20241209,123500,894812520,17260,17270,17280,17260,16
20241209,123400,894536220,17270,17250,17280,17250,64
20241209,123300,893432030,17250,17260,17300,17240,63
20241209,123200,892345020,17260,17240,17260,17240,206
20241209,123100,888791550,17250,17240,17250,17240,24
20241209,123000,888377760,17240,17260,17260,17240,315
20241209,122900,882943560,17260,17250,17260,17250,209
20241209,122800,879338270,17260,17260,17260,17260,2
20241209,122700,879303750,17250,17250,17250,17250,26
20241209,122600,878855250,17260,17260,17260,17250,74
20241209,122500,877578320,17260,17260,17260,17260,10
20241209,122400,877405720,17260,17260,17260,17250,16
20241209,122300,877129610,17260,17290,17340,17260,73
20241209,122200,875868490,17290,17290,17290,17290,28
20241209,122100,875384370,17290,17270,17290,17270,111
20241209,122000,873466330,17280,17280,17280,17280,4
20241209,121900,873397210,17280,17270,17290,17260,216
20241209,121800,869667290,17270,17270,17270,17260,26
20241209,121700,869218320,17270,17270,17270,17260,17
20241209,121600,868924830,17260,17240,17260,17240,47
20241209,121500,868114450,17240,17230,17240,17230,8
20241209,121400,867976580,17240,17230,17240,17230,32
20241209,121300,867425180,17230,17250,17250,17230,51
20241209,121200,866546380,17250,17250,17250,17230,419
20241209,121100,859324600,17250,17250,17250,17250,4
20241209,121000,859255600,17240,17250,17250,17240,189
20241209,120900,855996310,17250,17290,17290,17250,1524
20241209,120800,829697660,17290,17290,17290,17290,2
20241209,120700,829663080,17290,17290,17290,17280,26
20241209,120600,829213720,17280,17290,17300,17280,70
20241209,120500,828003840,17300,17300,17300,17300,2
20241209,120400,827969240,17300,17290,17300,17290,17
20241209,120300,827675230,17290,17290,17290,17280,96
20241209,120200,826015790,17300,17300,17300,17300,2
20241209,120100,825981190,17290,17300,17300,17290,6
20241209,120000,825877440,17300,17300,17300,17290,94
20241209,115900,824252130,17290,17300,17300,17290,6
20241209,115800,824148380,17300,17280,17300,17280,40
20241209,115700,823456780,17280,17280,17280,17280,40
20241209,115600,822765580,17280,17290,17300,17280,117
20241209,115500,820742680,17280,17290,17290,17280,9
20241209,115400,820587120,17290,17300,17300,17290,13
20241209,115300,820362340,17280,17310,17310,17270,743
20241209,115200,807517930,17310,17300,17310,17300,6
20241209,115100,807414120,17310,17300,17310,17300,7
20241209,115000,807292960,17300,17350,17350,17290,3240
20241209,114900,751165150,17370,17360,17370,17360,16
20241209,114800,750887380,17360,17360,17370,17360,38
20241209,114700,750227680,17360,17360,17360,17350,37
20241209,114600,749585410,17350,17360,17360,17350,95
20241209,114500,747937120,17360,17350,17360,17350,14
20241209,114400,747694180,17350,17360,17360,17350,108
20241209,114300,745820350,17350,17360,17370,17350,70
20241209,114200,744605690,17370,17360,17370,17360,3
20241209,114100,744553600,17360,17360,17360,17350,14
20241209,114000,744310610,17360,17360,17360,17360,99
20241209,113900,742591970,17360,17370,17370,17360,11
20241209,113800,742400950,17360,17360,17360,17360,34
20241209,113700,741810710,17370,17370,17370,17370,1
20241209,113600,741793340,17360,17360,17360,17360,83
20241209,113500,740352460,17370,17360,17370,17360,8
20241209,113400,740213550,17360,17350,17360,17350,103
20241209,113300,738425920,17350,17360,17360,17350,37
20241209,113200,737783650,17360,17350,17360,17350,9
20241209,113100,737627460,17360,17360,17360,17360,11
20241209,113000,737436500,17360,17360,17360,17350,63
20241209,112900,736342870,17360,17360,17360,17360,5
20241209,112800,736256070,17360,17360,17360,17360,8
20241209,112700,736117190,17370,17360,17370,17360,26
20241209,112600,735665770,17360,17370,17370,17360,88
20241209,112500,734138060,17360,17360,17360,17360,17
20241209,112400,733842940,17370,17360,17370,17360,9
20241209,112300,733686660,17360,17370,17370,17360,164
20241209,112200,730839590,17370,17370,17370,17370,15
20241209,112100,730579040,17370,17370,17370,17370,26
20241209,112000,730127420,17370,17360,17370,17360,117
20241209,111900,728096230,17360,17370,17370,17360,10
20241209,111800,727922580,17360,17360,17360,17360,5
20241209,111700,727835780,17360,17360,17360,17360,0
20241209,111600,727835780,17360,17390,17390,17360,31
20241209,111500,727297110,17380,17380,17380,17370,9
20241209,111400,727140740,17390,17360,17390,17360,64
20241209,111300,726029640,17370,17370,17380,17360,116
20241209,111200,724015410,17370,17360,17370,17360,8
20241209,111100,723876500,17370,17370,17370,17370,48
20241209,111000,723042740,17360,17370,17370,17360,25
20241209,110900,722608540,17370,17370,17370,17360,10
20241209,110800,722434890,17360,17360,17360,17360,5
20241209,110700,722348090,17360,17360,17360,17350,35
20241209,110600,721740540,17360,17390,17390,17350,1038
20241209,110500,703728260,17390,17390,17390,17360,14
20241209,110400,703485130,17360,17410,17410,17360,1192
20241209,110300,682773050,17420,17410,17420,17410,15
20241209,110200,682511890,17450,17450,17450,17450,4
20241209,110100,682442090,17430,17450,17450,17430,11
20241209,110000,682250340,17450,17410,17450,17390,427
20241209,105900,674824530,17420,17430,17430,17410,1039
20241209,105800,656734940,17430,17420,17440,17420,13
20241209,105700,656508380,17420,17420,17420,17420,0
20241209,105600,656508380,17420,17440,17450,17420,509
20241209,105500,647627100,17440,17420,17440,17420,6
20241209,105400,647522560,17440,17440,17440,17440,4
20241209,105300,647452800,17440,17440,17440,17420,29
20241209,105200,646947140,17440,17440,17440,17420,57
20241209,105100,645953160,17440,17440,17440,17440,12
20241209,105000,645743880,17390,17440,17450,17390,606
20241209,104900,635188260,17450,17440,17450,17440,7
20241209,104800,635066160,17450,17450,17460,17450,52
20241209,104700,634158640,17450,17460,17460,17450,8
20241209,104600,634019010,17460,17450,17460,17450,28
20241209,104500,633530180,17460,17460,17460,17460,0
20241209,104400,633530180,17460,17460,17460,17460,21
20241209,104300,633163520,17440,17470,17470,17440,10
20241209,104200,632988970,17470,17470,17470,17470,17
20241209,104100,632691980,17470,17480,17480,17470,67
20241209,104000,631521460,17490,17500,17500,17490,245
20241209,103900,627236350,17500,17510,17520,17500,14
20241209,103800,626991310,17490,17490,17490,17490,44
20241209,103700,626221750,17490,17500,17500,17490,3
20241209,103600,626169260,17490,17500,17500,17490,217
20241209,103500,622371830,17510,17510,17520,17500,31
20241209,103400,621829050,17520,17450,17520,17450,1794
20241209,103300,590476350,17450,17450,17450,17440,26
20241209,103200,590022710,17450,17440,17450,17440,16
20241209,103100,589743560,17450,17400,17460,17400,2071
20241209,103000,553705090,17400,17440,17440,17400,3587
20241209,102900,491264660,17440,17430,17440,17430,20
20241209,102800,490916050,17440,17430,17440,17430,46
20241209,102700,490114080,17430,17440,17440,17430,21
20241209,102600,489747890,17440,17430,17440,17430,35
20241209,102500,489137540,17440,17440,17440,17440,17
20241209,102400,488841060,17440,17440,17440,17430,12
20241209,102300,488631830,17430,17430,17430,17430,5
20241209,102200,488544680,17440,17420,17440,17400,105
20241209,102100,486716670,17420,17420,17420,17420,5
20241209,102000,486629570,17420,17430,17430,17420,111
20241209,101900,484695440,17430,17430,17440,17430,8
20241209,101800,484555990,17440,17400,17440,17390,212
20241209,101700,480865990,17400,17430,17430,17390,447
20241209,101600,473087930,17440,17450,17450,17430,38
20241209,101500,472425260,17450,17460,17460,17450,32
20241209,101400,471866750,17470,17470,17470,17470,29
20241209,101300,471360120,17470,17480,17480,17470,26
20241209,101200,470905850,17490,17500,17500,17470,735
20241209,101100,458057580,17500,17500,17500,17500,39
20241209,101000,457375080,17490,17500,17500,17490,11
20241209,100900,457182630,17490,17490,17490,17490,9
20241209,100800,457025220,17500,17510,17510,17500,29
20241209,100700,456517690,17510,17510,17510,17500,306
20241209,100600,451159680,17510,17500,17510,17500,10
20241209,100500,450984630,17510,17510,17510,17510,7
20241209,100400,450862060,17500,17510,17510,17500,37
20241209,100300,450214550,17510,17500,17510,17500,9
20241209,100200,450057010,17510,17510,17510,17510,3
20241209,100100,450004480,17510,17510,17520,17500,235
20241209,100000,445891490,17520,17510,17520,17490,155
20241209,095900,443178550,17500,17500,17510,17500,183
20241209,095800,439975900,17500,17480,17500,17470,276
20241209,095700,435150140,17480,17480,17480,17480,10
20241209,095600,434975340,17480,17450,17480,17450,130
20241209,095500,432705300,17450,17450,17450,17440,32
20241209,095400,432146950,17450,17440,17460,17440,100
20241209,095300,430402880,17440,17470,17470,17440,405
20241209,095200,423334840,17460,17450,17460,17450,92
20241209,095100,421729170,17450,17450,17450,17450,3
20241209,095000,421676820,17440,17470,17470,17440,277
20241209,094900,416843000,17460,17440,17470,17440,117
20241209,094800,414802290,17440,17470,17470,17430,513
20241209,094700,405856310,17470,17460,17470,17460,348
20241209,094600,399780020,17470,17460,17470,17460,129
20241209,094500,397526690,17460,17440,17460,17400,649
20241209,094400,386226620,17440,17420,17440,17420,115
20241209,094300,384221130,17420,17420,17420,17420,29
20241209,094200,383715950,17440,17460,17460,17410,272
20241209,094100,378969610,17460,17350,17500,17350,1941
20241209,094000,345216050,17350,17260,17350,17260,1924
20241209,093900,311927510,17210,17210,17270,17210,1797
20241209,093800,280968650,17210,17260,17260,17200,2209
20241209,093700,242937170,17230,17280,17290,17230,1425
20241209,093600,218352220,17290,17330,17350,17290,2296
20241209,093500,178615700,17330,17350,17350,17320,57
20241209,093400,177627680,17350,17350,17360,17350,28
20241209,093300,177141840,17350,17320,17350,17320,42
20241209,093200,176413540,17310,17330,17340,17310,259
20241209,093100,171928440,17320,17340,17340,17320,297
20241209,093000,166782880,17340,17360,17360,17330,38
20241209,092900,166123970,17360,17360,17360,17330,55
20241209,092800,165170030,17360,17360,17360,17360,8
20241209,092700,165031150,17360,17350,17360,17330,543
20241209,092600,155613880,17360,17360,17360,17350,239
20241209,092500,151467040,17360,17370,17370,17350,16
20241209,092400,151189290,17350,17380,17390,17350,1891
20241209,092300,118360060,17390,17390,17390,17390,64
20241209,092200,117247100,17390,17400,17400,17390,47
20241209,092100,116429730,17390,17400,17400,17390,424
20241209,092000,109052370,17400,17390,17400,17390,105
20241209,091900,107226220,17390,17410,17410,17390,491
20241209,091800,98684070,17410,17410,17410,17400,405
20241209,091700,91637020,17410,17420,17430,17410,329
20241209,091600,85907150,17430,17430,17430,17430,9
20241209,091500,85750280,17430,17420,17430,17420,11
20241209,091400,85558620,17420,17430,17430,17420,167
20241209,091300,82649180,17430,17430,17430,17430,136
20241209,091200,80278700,17430,17420,17430,17420,6
20241209,091100,80174130,17430,17440,17440,17410,334
20241209,091000,74358330,17440,17450,17450,17440,497
20241209,090900,65686070,17440,17440,17440,17440,114
20241209,090800,63697910,17440,17390,17440,17390,123
20241209,090700,61557720,17390,17400,17450,17390,415
20241209,090600,54336110,17400,17450,17460,17400,663
20241209,090500,42798220,17430,17450,17460,17430,418
20241209,090400,35509510,17460,17470,17480,17460,34
20241209,090300,34915580,17460,17490,17490,17460,33
20241209,090200,34338860,17470,17520,17520,17450,149
20241209,090100,31737400,17530,17500,17550,17500,28
20241209,090000,31246690,17500,17480,17500,17450,1788