KissMeData/051360/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,193300,1045950730,17770,17770,17770,17770,1763
20241213,193200,1045950730,17770,17770,17770,17770,0
20241213,193100,1045950730,17770,17770,17770,17770,0
20241213,193000,1045950730,17770,17770,17770,17770,0
20241213,192900,1045950730,17770,17770,17770,17770,0
20241213,192800,1045950730,17770,17770,17770,17770,0
20241213,192700,1045950730,17770,17770,17770,17770,0
20241213,192600,1045950730,17770,17770,17770,17770,0
20241213,192500,1045950730,17770,17770,17770,17770,0
20241213,192400,1045950730,17770,17770,17770,17770,0
20241213,192300,1045950730,17770,17770,17770,17770,0
20241213,192200,1045950730,17770,17770,17770,17770,0
20241213,192100,1045950730,17770,17770,17770,17770,0
20241213,192000,1045950730,17770,17770,17770,17770,0
20241213,191900,1045950730,17770,17770,17770,17770,0
20241213,191800,1045950730,17770,17770,17770,17770,0
20241213,191700,1045950730,17770,17770,17770,17770,0
20241213,191600,1045950730,17770,17770,17770,17770,0
20241213,191500,1045950730,17770,17770,17770,17770,0
20241213,191400,1045950730,17770,17770,17770,17770,0
20241213,191300,1045950730,17770,17770,17770,17770,0
20241213,191200,1045950730,17770,17770,17770,17770,0
20241213,191100,1045950730,17770,17770,17770,17770,0
20241213,191000,1045950730,17770,17770,17770,17770,0
20241213,190900,1045950730,17770,17770,17770,17770,0
20241213,190800,1045950730,17770,17770,17770,17770,0
20241213,190700,1045950730,17770,17770,17770,17770,0
20241213,190600,1045950730,17770,17770,17770,17770,0
20241213,190500,1045950730,17770,17770,17770,17770,0
20241213,190400,1045950730,17770,17770,17770,17770,0
20241213,190300,1045950730,17770,17770,17770,17770,1763
20241213,190200,1045950730,17770,17770,17770,17770,0
20241213,190100,1045950730,17770,17770,17770,17770,0
20241213,190000,1045950730,17770,17770,17770,17770,0
20241213,185900,1045950730,17770,17770,17770,17770,0
20241213,185800,1045950730,17770,17770,17770,17770,0
20241213,185700,1045950730,17770,17770,17770,17770,0
20241213,185600,1045950730,17770,17770,17770,17770,0
20241213,185500,1045950730,17770,17770,17770,17770,0
20241213,185400,1045950730,17770,17770,17770,17770,0
20241213,185300,1045950730,17770,17770,17770,17770,0
20241213,185200,1045950730,17770,17770,17770,17770,0
20241213,185100,1045950730,17770,17770,17770,17770,0
20241213,185000,1045950730,17770,17770,17770,17770,0
20241213,184900,1045950730,17770,17770,17770,17770,0
20241213,184800,1045950730,17770,17770,17770,17770,0
20241213,184700,1045950730,17770,17770,17770,17770,0
20241213,184600,1045950730,17770,17770,17770,17770,0
20241213,184500,1045950730,17770,17770,17770,17770,0
20241213,184400,1045950730,17770,17770,17770,17770,0
20241213,184300,1045950730,17770,17770,17770,17770,0
20241213,184200,1045950730,17770,17770,17770,17770,0
20241213,184100,1045950730,17770,17770,17770,17770,0
20241213,184000,1045950730,17770,17770,17770,17770,0
20241213,183900,1045950730,17770,17770,17770,17770,0
20241213,183800,1045950730,17770,17770,17770,17770,0
20241213,183700,1045950730,17770,17770,17770,17770,0
20241213,183600,1045950730,17770,17770,17770,17770,0
20241213,183500,1045950730,17770,17770,17770,17770,0
20241213,183400,1045950730,17770,17770,17770,17770,0
20241213,183300,1045950730,17770,17770,17770,17770,1763
20241213,183200,1045950730,17770,17770,17770,17770,0
20241213,183100,1045950730,17770,17770,17770,17770,0
20241213,183000,1045950730,17770,17770,17770,17770,0
20241213,182900,1045950730,17770,17770,17770,17770,0
20241213,182800,1045950730,17770,17770,17770,17770,0
20241213,182700,1045950730,17770,17770,17770,17770,0
20241213,182600,1045950730,17770,17770,17770,17770,0
20241213,182500,1045950730,17770,17770,17770,17770,0
20241213,182400,1045950730,17770,17770,17770,17770,0
20241213,182300,1045950730,17770,17770,17770,17770,0
20241213,182200,1045950730,17770,17770,17770,17770,0
20241213,182100,1045950730,17770,17770,17770,17770,0
20241213,182000,1045950730,17770,17770,17770,17770,0
20241213,181900,1045950730,17770,17770,17770,17770,0
20241213,181800,1045950730,17770,17770,17770,17770,0
20241213,181700,1045950730,17770,17770,17770,17770,0
20241213,181600,1045950730,17770,17770,17770,17770,0
20241213,181500,1045950730,17770,17770,17770,17770,0
20241213,181400,1045950730,17770,17770,17770,17770,0
20241213,181300,1045950730,17770,17770,17770,17770,0
20241213,181200,1045950730,17770,17770,17770,17770,0
20241213,181100,1045950730,17770,17770,17770,17770,0
20241213,181000,1045950730,17770,17770,17770,17770,0
20241213,180900,1045950730,17770,17770,17770,17770,0
20241213,180800,1045950730,17770,17770,17770,17770,0
20241213,180700,1045950730,17770,17770,17770,17770,0
20241213,180600,1045950730,17770,17770,17770,17770,0
20241213,180500,1045950730,17770,17770,17770,17770,0
20241213,180400,1045950730,17770,17770,17770,17770,0
20241213,180300,1045950730,17770,17770,17770,17770,1763
20241213,180200,1045950730,17770,17770,17770,17770,0
20241213,180100,1045950730,17770,17770,17770,17770,0
20241213,180000,1045950730,17770,17770,17770,17770,0
20241213,175900,1045950730,17770,17770,17770,17770,0
20241213,175800,1045950730,17770,17770,17770,17770,0
20241213,175700,1045950730,17770,17770,17770,17770,0
20241213,175600,1045950730,17770,17770,17770,17770,0
20241213,175500,1045950730,17770,17770,17770,17770,0
20241213,175400,1045950730,17770,17770,17770,17770,0
20241213,175300,1045950730,17770,17770,17770,17770,0
20241213,175200,1045950730,17770,17770,17770,17770,0
20241213,175100,1045950730,17770,17770,17770,17770,0
20241213,175000,1045950730,17770,17770,17770,17770,0
20241213,174900,1045950730,17770,17770,17770,17770,0
20241213,174800,1045950730,17770,17770,17770,17770,0
20241213,174700,1045950730,17770,17770,17770,17770,0
20241213,174600,1045950730,17770,17770,17770,17770,0
20241213,174500,1045950730,17770,17770,17770,17770,0
20241213,174400,1045950730,17770,17770,17770,17770,0
20241213,174300,1045950730,17770,17770,17770,17770,0
20241213,174200,1045950730,17770,17770,17770,17770,0
20241213,174100,1045950730,17770,17770,17770,17770,0
20241213,174000,1045950730,17770,17770,17770,17770,0
20241213,173900,1045950730,17770,17770,17770,17770,0
20241213,173800,1045950730,17770,17770,17770,17770,0
20241213,173700,1045950730,17770,17770,17770,17770,0
20241213,173600,1045950730,17770,17770,17770,17770,0
20241213,173500,1045950730,17770,17770,17770,17770,0
20241213,173400,1045950730,17770,17770,17770,17770,0
20241213,173300,1045950730,17770,17770,17770,17770,1763
20241213,173200,1045950730,17770,17770,17770,17770,0
20241213,173100,1045950730,17770,17770,17770,17770,0
20241213,173000,1045950730,17770,17770,17770,17770,0
20241213,172900,1045950730,17770,17770,17770,17770,0
20241213,172800,1045950730,17770,17770,17770,17770,0
20241213,172700,1045950730,17770,17770,17770,17770,0
20241213,172600,1045950730,17770,17770,17770,17770,0
20241213,172500,1045950730,17770,17770,17770,17770,0
20241213,172400,1045950730,17770,17770,17770,17770,0
20241213,172300,1045950730,17770,17770,17770,17770,0
20241213,172200,1045950730,17770,17770,17770,17770,0
20241213,172100,1045950730,17770,17770,17770,17770,0
20241213,172000,1045950730,17770,17770,17770,17770,0
20241213,171900,1045950730,17770,17770,17770,17770,0
20241213,171800,1045950730,17770,17770,17770,17770,0
20241213,171700,1045950730,17770,17770,17770,17770,0
20241213,171600,1045950730,17770,17770,17770,17770,0
20241213,171500,1045950730,17770,17770,17770,17770,0
20241213,171400,1045950730,17770,17770,17770,17770,0
20241213,171300,1045950730,17770,17770,17770,17770,0
20241213,171200,1045950730,17770,17770,17770,17770,0
20241213,171100,1045950730,17770,17770,17770,17770,0
20241213,171000,1045950730,17770,17770,17770,17770,0
20241213,170900,1045950730,17770,17770,17770,17770,0
20241213,170800,1045950730,17770,17770,17770,17770,0
20241213,170700,1045950730,17770,17770,17770,17770,0
20241213,170600,1045950730,17770,17770,17770,17770,0
20241213,170500,1045950730,17770,17770,17770,17770,0
20241213,170400,1045950730,17770,17770,17770,17770,0
20241213,170300,1045950730,17770,17770,17770,17770,1763
20241213,170200,1045950730,17770,17770,17770,17770,0
20241213,170100,1045950730,17770,17770,17770,17770,0
20241213,170000,1045950730,17770,17770,17770,17770,0
20241213,165900,1045950730,17770,17770,17770,17770,0
20241213,165800,1045950730,17770,17770,17770,17770,0
20241213,165700,1045950730,17770,17770,17770,17770,0
20241213,165600,1045950730,17770,17770,17770,17770,0
20241213,165500,1045950730,17770,17770,17770,17770,0
20241213,165400,1045950730,17770,17770,17770,17770,0
20241213,165300,1045950730,17770,17770,17770,17770,0
20241213,165200,1045950730,17770,17770,17770,17770,0
20241213,165100,1045950730,17770,17770,17770,17770,0
20241213,165000,1045950730,17770,17770,17770,17770,0
20241213,164900,1045950730,17770,17770,17770,17770,0
20241213,164800,1045950730,17770,17770,17770,17770,0
20241213,164700,1045950730,17770,17770,17770,17770,0
20241213,164600,1045950730,17770,17770,17770,17770,0
20241213,164500,1045950730,17770,17770,17770,17770,0
20241213,164400,1045950730,17770,17770,17770,17770,0
20241213,164300,1045950730,17770,17770,17770,17770,0
20241213,164200,1045950730,17770,17770,17770,17770,0
20241213,164100,1045950730,17770,17770,17770,17770,0
20241213,164000,1045950730,17770,17770,17770,17770,0
20241213,163900,1045950730,17770,17770,17770,17770,0
20241213,163800,1045950730,17770,17770,17770,17770,0
20241213,163700,1045950730,17770,17770,17770,17770,0
20241213,163600,1045950730,17770,17770,17770,17770,0
20241213,163500,1045950730,17770,17770,17770,17770,0
20241213,163400,1045950730,17770,17770,17770,17770,0
20241213,163300,1045950730,17770,17770,17770,17770,1763
20241213,163200,1045950730,17770,17770,17770,17770,0
20241213,163100,1045950730,17770,17770,17770,17770,0
20241213,163000,1045950730,17770,17770,17770,17770,0
20241213,162900,1045950730,17770,17770,17770,17770,0
20241213,162800,1045950730,17770,17770,17770,17770,0
20241213,162700,1045950730,17770,17770,17770,17770,0
20241213,162600,1045950730,17770,17770,17770,17770,0
20241213,162500,1045950730,17770,17770,17770,17770,0
20241213,162400,1045950730,17770,17770,17770,17770,0
20241213,162300,1045950730,17770,17770,17770,17770,0
20241213,162200,1045950730,17770,17770,17770,17770,0
20241213,162100,1045950730,17770,17770,17770,17770,0
20241213,162000,1045950730,17770,17770,17770,17770,0
20241213,161900,1045950730,17770,17770,17770,17770,0
20241213,161800,1045950730,17770,17770,17770,17770,0
20241213,161700,1045950730,17770,17770,17770,17770,0
20241213,161600,1045950730,17770,17770,17770,17770,0
20241213,161500,1045950730,17770,17770,17770,17770,0
20241213,161400,1045950730,17770,17770,17770,17770,0
20241213,161300,1045950730,17770,17770,17770,17770,0
20241213,161200,1045950730,17770,17770,17770,17770,0
20241213,161100,1045950730,17770,17770,17770,17770,0
20241213,161000,1045950730,17770,17770,17770,17770,0
20241213,160900,1045950730,17770,17770,17770,17770,0
20241213,160800,1045950730,17770,17770,17770,17770,0
20241213,160700,1045950730,17770,17770,17770,17770,0
20241213,160600,1045950730,17770,17770,17770,17770,0
20241213,160500,1045950730,17770,17770,17770,17770,0
20241213,160400,1045950730,17770,17770,17770,17770,0
20241213,160300,1045950730,17770,17770,17770,17770,1763
20241213,160200,1045950730,17770,17770,17770,17770,0
20241213,160100,1045950730,17770,17770,17770,17770,0
20241213,160000,1045950730,17770,17770,17770,17770,0
20241213,155900,1045950730,17770,17770,17770,17770,0
20241213,155800,1045950730,17770,17770,17770,17770,0
20241213,155700,1045950730,17770,17770,17770,17770,0
20241213,155600,1045950730,17770,17770,17770,17770,0
20241213,155500,1045950730,17770,17770,17770,17770,0
20241213,155400,1045950730,17770,17770,17770,17770,0
20241213,155300,1045950730,17770,17770,17770,17770,0
20241213,155200,1045950730,17770,17770,17770,17770,0
20241213,155100,1045950730,17770,17770,17770,17770,0
20241213,155000,1045950730,17770,17770,17770,17770,0
20241213,154900,1045950730,17770,17770,17770,17770,0
20241213,154800,1045950730,17770,17770,17770,17770,0
20241213,154700,1045950730,17770,17770,17770,17770,0
20241213,154600,1045950730,17770,17770,17770,17770,0
20241213,154500,1045950730,17770,17770,17770,17770,0
20241213,154400,1045950730,17770,17770,17770,17770,0
20241213,154300,1045950730,17770,17770,17770,17770,0
20241213,154200,1045950730,17770,17770,17770,17770,0
20241213,154100,1045950730,17770,17770,17770,17770,0
20241213,154000,1045950730,17770,17770,17770,17770,0
20241213,153900,1045950730,17770,17770,17770,17770,0
20241213,153800,1045950730,17770,17770,17770,17770,0
20241213,153700,1045950730,17770,17770,17770,17770,0
20241213,153600,1045950730,17770,17770,17770,17770,0
20241213,153500,1045950730,17770,17770,17770,17770,0
20241213,153400,1045950730,17770,17770,17770,17770,0
20241213,153300,1045950730,17770,17770,17770,17770,1763
20241213,153200,1045950730,17770,17770,17770,17770,0
20241213,153100,1045950730,17770,17770,17770,17770,0
20241213,153000,1045950730,17770,17770,17770,17770,1763
20241213,152900,1014622220,17820,17820,17820,17820,0
20241213,152800,1014622220,17820,17820,17820,17820,0
20241213,152700,1014622220,17820,17820,17820,17820,0
20241213,152600,1014622220,17820,17820,17820,17820,0
20241213,152500,1014622220,17820,17820,17820,17820,0
20241213,152400,1014622220,17820,17820,17820,17820,0
20241213,152300,1014622220,17820,17820,17820,17820,0
20241213,152200,1014622220,17820,17820,17820,17820,0
20241213,152100,1014622220,17820,17820,17820,17820,0
20241213,152000,1014622220,17820,17820,17820,17820,0
20241213,151900,1014622220,17820,17790,17820,17790,222
20241213,151800,1010669770,17800,17790,17800,17790,90
20241213,151700,1009067920,17790,17780,17790,17780,4
20241213,151600,1008996770,17800,17780,17800,17780,9
20241213,151500,1008836640,17790,17800,17800,17780,703
20241213,151400,996329550,17800,17810,17810,17790,264
20241213,151300,991632050,17810,17810,17810,17810,46
20241213,151200,990812790,17800,17830,17830,17800,102
20241213,151100,988994440,17820,17780,17840,17780,396
20241213,151000,981941170,17780,17760,17790,17750,538
20241213,150900,972385350,17770,17770,17780,17760,56
20241213,150800,971390450,17780,17760,17780,17760,8
20241213,150700,971248290,17780,17750,17780,17750,61
20241213,150600,970164380,17760,17800,17800,17750,126
20241213,150500,967925570,17800,17810,17810,17790,527
20241213,150400,958544970,17810,17830,17830,17810,11
20241213,150300,958348890,17820,17810,17820,17800,24
20241213,150200,957921470,17820,17820,17820,17820,130
20241213,150100,955604870,17820,17830,17850,17820,145
20241213,150000,953020730,17850,17830,17860,17820,31
20241213,145900,952467980,17820,17840,17860,17820,34
20241213,145800,951861710,17870,17870,17870,17870,2
20241213,145700,951825970,17860,17820,17860,17820,42
20241213,145600,951076790,17840,17830,17850,17830,574
20241213,145500,940836780,17830,17820,17830,17820,238
20241213,145400,936595570,17820,17800,17820,17790,610
20241213,145300,925741710,17820,17820,17820,17820,0
20241213,145200,925741710,17820,17820,17820,17820,139
20241213,145100,923264730,17820,17820,17820,17800,1676
20241213,145000,893413470,17820,17810,17820,17810,172
20241213,144900,890350100,17810,17790,17810,17790,86
20241213,144800,888819470,17800,17780,17800,17770,141
20241213,144700,886310780,17790,17790,17790,17790,7
20241213,144600,886186250,17790,17810,17810,17790,14
20241213,144500,885937070,17780,17810,17810,17780,31
20241213,144400,885385510,17810,17800,17810,17800,14
20241213,144300,885136190,17800,17760,17810,17760,1559
20241213,144200,857394070,17760,17780,17780,17760,733
20241213,144100,844374630,17800,17790,17800,17790,9
20241213,144000,844214500,17800,17800,17800,17800,24
20241213,143900,843787300,17800,17810,17810,17780,64
20241213,143800,842649060,17810,17800,17810,17800,391
20241213,143700,835688410,17770,17800,17800,17770,35
20241213,143600,835065650,17800,17800,17800,17760,74
20241213,143500,833749190,17760,17790,17800,17760,830
20241213,143400,819003140,17790,17790,17790,17790,18
20241213,143300,818682920,17790,17790,17790,17790,28
20241213,143200,818184800,17790,17770,17790,17770,44
20241213,143100,817402460,17790,17790,17790,17790,48
20241213,143000,816548540,17790,17770,17790,17760,29
20241213,142900,816033220,17790,17760,17790,17760,31
20241213,142800,815482360,17790,17780,17790,17780,373
20241213,142700,808847150,17790,17750,17790,17750,466
20241213,142600,800569860,17750,17750,17750,17750,41
20241213,142500,799842110,17750,17740,17750,17740,277
20241213,142400,794926450,17750,17750,17750,17740,558
20241213,142300,785027410,17760,17760,17760,17760,1
20241213,142200,785009650,17760,17760,17760,17740,276
20241213,142100,780110010,17760,17760,17760,17760,0
20241213,142000,780110010,17760,17690,17760,17690,907
20241213,141900,764026150,17720,17720,17720,17700,25
20241213,141800,763583310,17720,17700,17720,17700,331
20241213,141700,757723690,17700,17710,17710,17690,35
20241213,141600,757104370,17720,17720,17720,17720,0
20241213,141500,757104370,17720,17720,17720,17720,0
20241213,141400,757104370,17720,17720,17720,17720,79
20241213,141300,755704490,17720,17720,17720,17720,4
20241213,141200,755633610,17720,17670,17720,17670,2163
20241213,141100,717373830,17680,17680,17680,17680,0
20241213,141000,717373830,17680,17640,17680,17640,11
20241213,140900,717179710,17680,17650,17680,17650,227
20241213,140800,713169500,17650,17650,17650,17650,0
20241213,140700,713169500,17650,17650,17650,17650,0
20241213,140600,713169500,17650,17650,17650,17650,30
20241213,140500,712640000,17650,17620,17650,17620,82
20241213,140400,711194500,17650,17620,17650,17610,71
20241213,140300,709942260,17610,17610,17610,17610,88
20241213,140200,708392580,17620,17620,17620,17620,31
20241213,140100,707846360,17620,17620,17620,17620,0
20241213,140000,707846360,17620,17620,17620,17620,23
20241213,135900,707441100,17620,17620,17620,17620,8
20241213,135800,707300140,17610,17620,17620,17610,25
20241213,135700,706859810,17610,17620,17620,17610,176
20241213,135600,703759830,17620,17640,17640,17620,176
20241213,135500,700658670,17620,17610,17620,17610,60
20241213,135400,699601810,17630,17630,17630,17630,2
20241213,135300,699566550,17630,17630,17630,17630,20
20241213,135200,699213950,17630,17610,17630,17610,50
20241213,135100,698333430,17610,17610,17610,17610,0
20241213,135000,698333430,17610,17610,17610,17610,60
20241213,134900,697276830,17610,17610,17610,17610,100
20241213,134800,695515830,17640,17640,17640,17640,0
20241213,134700,695515830,17640,17640,17640,17640,13
20241213,134600,695286510,17640,17640,17640,17640,0
20241213,134500,695286510,17640,17640,17640,17640,2
20241213,134400,695251230,17630,17630,17630,17630,10
20241213,134300,695074930,17640,17640,17640,17640,0
20241213,134200,695074930,17640,17600,17640,17600,117
20241213,134100,693014570,17600,17590,17600,17590,31
20241213,134000,692469270,17600,17590,17600,17590,16
20241213,133900,692187750,17590,17600,17600,17590,26
20241213,133800,691730400,17600,17600,17600,17600,0
20241213,133700,691730400,17600,17600,17600,17600,30
20241213,133600,691202400,17600,17580,17600,17580,427
20241213,133500,683691360,17590,17590,17600,17580,463
20241213,133400,675547230,17590,17590,17590,17590,8
20241213,133300,675406510,17590,17600,17600,17590,8
20241213,133200,675265720,17600,17600,17600,17590,954
20241213,133100,658482880,17600,17600,17600,17600,786
20241213,133000,644649280,17620,17610,17620,17610,534
20241213,132900,635245500,17620,17620,17620,17620,0
20241213,132800,635245500,17620,17620,17620,17620,10
20241213,132700,635069300,17620,17620,17620,17620,1
20241213,132600,635051680,17620,17620,17620,17620,11
20241213,132500,634857860,17620,17620,17620,17620,8
20241213,132400,634716900,17620,17620,17620,17620,25
20241213,132300,634276400,17620,17620,17620,17620,0
20241213,132200,634276400,17620,17620,17620,17620,50
20241213,132100,633395400,17610,17610,17610,17610,10
20241213,132000,633219300,17620,17610,17620,17610,61
20241213,131900,632145080,17610,17620,17620,17610,250
20241213,131800,627742080,17610,17610,17610,17610,27
20241213,131700,627266610,17620,17620,17620,17620,0
20241213,131600,627266610,17620,17620,17620,17620,10
20241213,131500,627090410,17620,17610,17620,17610,55
20241213,131400,626121850,17610,17610,17610,17610,1
20241213,131300,626104240,17620,17610,17620,17610,16
20241213,131200,625822330,17610,17610,17610,17610,25
20241213,131100,625382080,17620,17620,17620,17620,0
20241213,131000,625382080,17620,17610,17620,17610,42
20241213,130900,624642120,17610,17610,17610,17610,18
20241213,130800,624325140,17620,17620,17620,17620,83
20241213,130700,622862680,17650,17650,17650,17650,0
20241213,130600,622862680,17650,17650,17650,17650,50
20241213,130500,621980180,17650,17640,17650,17620,67
20241213,130400,620799330,17650,17650,17650,17650,0
20241213,130300,620799330,17650,17650,17650,17650,0
20241213,130200,620799330,17650,17630,17650,17630,77
20241213,130100,619441540,17620,17620,17620,17620,0
20241213,130000,619441540,17620,17620,17630,17620,156
20241213,125900,616691590,17630,17630,17630,17630,9
20241213,125800,616532920,17630,17620,17630,17620,950
20241213,125700,599793850,17620,17620,17620,17620,0
20241213,125600,599793850,17620,17630,17630,17620,26
20241213,125500,599335720,17620,17620,17620,17620,8
20241213,125400,599194760,17620,17620,17620,17620,2
20241213,125300,599159520,17620,17620,17620,17620,49
20241213,125200,598296140,17620,17620,17620,17620,1
20241213,125100,598278520,17630,17630,17630,17630,0
20241213,125000,598278520,17630,17640,17640,17630,61
20241213,124900,597203080,17640,17640,17640,17640,36
20241213,124800,596568040,17650,17650,17650,17650,0
20241213,124700,596568040,17650,17650,17650,17650,0
20241213,124600,596568040,17650,17650,17650,17650,1
20241213,124500,596550390,17650,17630,17650,17620,81
20241213,124400,595122760,17630,17630,17630,17630,25
20241213,124300,594682010,17650,17650,17650,17650,0
20241213,124200,594682010,17650,17650,17650,17650,51
20241213,124100,593781860,17650,17650,17650,17650,11
20241213,124000,593587710,17650,17660,17660,17650,8
20241213,123900,593446500,17660,17660,17660,17660,0
20241213,123800,593446500,17660,17660,17660,17660,38
20241213,123700,592775420,17680,17680,17680,17680,0
20241213,123600,592775420,17680,17680,17680,17680,0
20241213,123500,592775420,17680,17660,17680,17660,76
20241213,123400,591432940,17680,17680,17680,17680,125
20241213,123300,589222940,17670,17670,17670,17670,0
20241213,123200,589222940,17670,17670,17670,17670,25
20241213,123100,588781190,17680,17680,17680,17680,0
20241213,123000,588781190,17680,17660,17680,17660,385
20241213,122900,581980060,17660,17660,17660,17660,41
20241213,122800,581256000,17660,17660,17660,17660,0
20241213,122700,581256000,17660,17640,17660,17640,62
20241213,122600,580162280,17640,17620,17640,17620,122
20241213,122500,578011600,17640,17620,17640,17620,9
20241213,122400,577853000,17640,17640,17640,17640,41
20241213,122300,577129760,17660,17620,17660,17620,100
20241213,122200,575367080,17600,17600,17600,17600,0
20241213,122100,575367080,17600,17600,17600,17600,0
20241213,122000,575367080,17600,17610,17610,17600,84
20241213,121900,573888400,17620,17610,17620,17610,290
20241213,121800,568781440,17600,17600,17600,17600,0
20241213,121700,568781440,17600,17600,17600,17600,25
20241213,121600,568341440,17600,17630,17630,17600,602
20241213,121500,557741060,17630,17610,17650,17610,49
20241213,121400,556877470,17610,17590,17610,17590,189
20241213,121300,553552480,17620,17600,17620,17600,205
20241213,121200,549944400,17610,17610,17610,17610,0
20241213,121100,549944400,17610,17600,17610,17600,282
20241213,121000,544980960,17610,17610,17630,17600,86
20241213,120900,543466660,17620,17620,17620,17620,0
20241213,120800,543466660,17620,17620,17620,17620,42
20241213,120700,542726620,17620,17620,17620,17600,69
20241213,120600,541511740,17620,17620,17620,17620,1
20241213,120500,541494120,17600,17610,17610,17600,60
20241213,120400,540438110,17610,17610,17610,17610,87
20241213,120300,538906040,17610,17610,17610,17610,1
20241213,120200,538888430,17630,17630,17630,17630,1
20241213,120100,538870800,17650,17650,17650,17650,0
20241213,120000,538870800,17650,17630,17650,17620,64
20241213,115900,537741620,17630,17650,17650,17630,597
20241213,115800,527212250,17650,17650,17650,17650,1
20241213,115700,527194600,17670,17670,17670,17670,0
20241213,115600,527194600,17670,17670,17670,17670,0
20241213,115500,527194600,17670,17670,17680,17670,66
20241213,115400,526028130,17680,17670,17680,17670,152
20241213,115300,523340920,17670,17670,17670,17670,29
20241213,115200,522828490,17670,17670,17680,17670,236
20241213,115100,518656920,17670,17670,17670,17650,70
20241213,115000,517420160,17650,17660,17680,17650,170
20241213,114900,514416620,17680,17660,17680,17660,12
20241213,114800,514204500,17660,17660,17680,17660,134
20241213,114700,511835420,17660,17660,17660,17660,3
20241213,114600,511782440,17660,17660,17660,17650,49
20241213,114500,510917350,17660,17650,17680,17650,1004
20241213,114400,493169220,17650,17650,17650,17650,239
20241213,114300,488950870,17650,17640,17650,17640,59
20241213,114200,487909800,17640,17640,17640,17640,0
20241213,114100,487909800,17640,17640,17640,17640,0
20241213,114000,487909800,17640,17630,17640,17610,43
20241213,113900,487152180,17670,17610,17680,17610,2195
20241213,113800,448367320,17610,17680,17680,17600,621
20241213,113700,437408150,17680,17700,17700,17680,39
20241213,113600,436718450,17700,17690,17710,17690,40
20241213,113500,436010320,17690,17670,17690,17660,67
20241213,113400,434826720,17690,17690,17690,17690,21
20241213,113300,434455230,17690,17690,17710,17690,29
20241213,113200,433942030,17710,17710,17710,17710,0
20241213,113100,433942030,17710,17660,17710,17660,86
20241213,113000,432421360,17660,17650,17670,17650,79
20241213,112900,431025990,17650,17610,17650,17610,2717
20241213,112800,383178740,17610,17620,17620,17610,84
20241213,112700,381698750,17620,17630,17630,17620,24
20241213,112600,381275720,17630,17650,17650,17630,221
20241213,112500,377378630,17650,17650,17650,17650,8
20241213,112400,377237430,17650,17650,17650,17650,25
20241213,112300,376796180,17650,17650,17650,17650,0
20241213,112200,376796180,17650,17640,17650,17640,101
20241213,112100,375014240,17640,17640,17640,17640,0
20241213,112000,375014240,17640,17620,17640,17610,272
20241213,111900,370219770,17620,17620,17620,17620,0
20241213,111800,370219770,17620,17620,17620,17620,131
20241213,111700,367911550,17620,17620,17620,17620,1
20241213,111600,367893930,17610,17610,17610,17610,0
20241213,111500,367893930,17610,17600,17620,17600,123
20241213,111400,365728570,17600,17600,17600,17600,1
20241213,111300,365710970,17600,17600,17600,17600,0
20241213,111200,365710970,17600,17590,17600,17590,85
20241213,111100,364215620,17590,17590,17590,17590,0
20241213,111000,364215620,17590,17590,17590,17590,65
20241213,110900,363072270,17590,17590,17610,17590,228
20241213,110800,359061330,17590,17590,17590,17590,9
20241213,110700,358903020,17590,17590,17610,17580,116
20241213,110600,356862840,17590,17590,17620,17590,124
20241213,110500,354678290,17590,17590,17590,17580,118
20241213,110400,352603050,17580,17590,17590,17580,50
20241213,110300,351723920,17580,17590,17590,17580,72
20241213,110200,350457540,17590,17590,17590,17590,0
20241213,110100,350457540,17590,17640,17640,17590,902
20241213,110000,334557230,17630,17630,17630,17630,25
20241213,105900,334116480,17640,17650,17650,17640,221
20241213,105800,330218030,17660,17660,17660,17660,0
20241213,105700,330218030,17660,17660,17660,17660,4
20241213,105600,330147390,17660,17660,17660,17660,0
20241213,105500,330147390,17660,17650,17660,17640,18
20241213,105400,329829670,17660,17660,17660,17650,142
20241213,105300,327323090,17680,17680,17680,17680,100
20241213,105200,325555090,17660,17680,17680,17660,4
20241213,105100,325484390,17700,17700,17700,17700,0
20241213,105000,325484390,17700,17650,17700,17640,81
20241213,104900,324054400,17680,17660,17680,17660,47
20241213,104800,323224090,17650,17670,17670,17650,7
20241213,104700,323100440,17670,17640,17670,17640,267
20241213,104600,318388770,17640,17630,17640,17630,21
20241213,104500,318018470,17630,17630,17630,17630,15
20241213,104400,317754020,17630,17630,17630,17630,10
20241213,104300,317577720,17620,17620,17620,17620,3
20241213,104200,317524860,17620,17590,17630,17590,729
20241213,104100,304694150,17590,17590,17590,17590,0
20241213,104000,304694150,17590,17590,17590,17590,117
20241213,103900,302636120,17590,17590,17590,17590,0
20241213,103800,302636120,17590,17600,17600,17590,60
20241213,103700,301580370,17590,17590,17590,17590,0
20241213,103600,301580370,17590,17590,17590,17590,26
20241213,103500,301123030,17590,17580,17590,17580,73
20241213,103400,299839680,17580,17580,17580,17580,101
20241213,103300,298064100,17600,17600,17600,17600,38
20241213,103200,297395300,17580,17600,17600,17580,167
20241213,103100,294457270,17610,17630,17630,17610,58
20241213,103000,293435390,17640,17640,17640,17630,109
20241213,102900,291512930,17640,17630,17640,17630,62
20241213,102800,290419270,17640,17620,17640,17620,14
20241213,102700,290172390,17620,17620,17620,17620,0
20241213,102600,290172390,17620,17600,17620,17600,75
20241213,102500,288851400,17600,17590,17600,17590,35
20241213,102400,288235480,17600,17600,17600,17600,0
20241213,102300,288235480,17600,17600,17600,17600,8
20241213,102200,288094680,17600,17580,17600,17580,4
20241213,102100,288024330,17570,17560,17600,17560,315
20241213,102000,282486890,17550,17540,17550,17540,121
20241213,101900,280364520,17550,17550,17550,17550,51
20241213,101800,279469470,17550,17550,17550,17550,16
20241213,101700,279188670,17550,17550,17550,17550,10
20241213,101600,279013170,17550,17560,17560,17550,442
20241213,101500,271254630,17570,17570,17570,17570,10
20241213,101400,271078930,17570,17560,17570,17560,26
20241213,101300,270622360,17570,17580,17580,17570,274
20241213,101200,265807980,17580,17590,17590,17580,697
20241213,101100,253553440,17600,17620,17620,17600,521
20241213,101000,244379770,17620,17620,17620,17620,13
20241213,100900,244150710,17620,17620,17620,17620,0
20241213,100800,244150710,17620,17640,17640,17620,235
20241213,100700,240005990,17640,17640,17640,17640,36
20241213,100600,239370950,17650,17650,17650,17650,0
20241213,100500,239370950,17650,17650,17650,17650,64
20241213,100400,238241350,17660,17670,17670,17660,78
20241213,100300,236863670,17680,17680,17680,17680,0
20241213,100200,236863670,17680,17680,17680,17680,0
20241213,100100,236863670,17680,17670,17680,17670,56
20241213,100000,235873610,17680,17680,17700,17670,75
20241213,095900,234547360,17680,17680,17680,17670,24
20241213,095800,234123140,17680,17680,17680,17680,60
20241213,095700,233062340,17680,17680,17700,17680,6
20241213,095600,232956240,17680,17650,17700,17650,85
20241213,095500,231454220,17670,17730,17730,17670,23
20241213,095400,231046720,17690,17630,17730,17630,105
20241213,095300,229190450,17630,17620,17730,17620,49
20241213,095200,228326520,17620,17610,17620,17610,21
20241213,095100,227956660,17610,17600,17610,17600,141
20241213,095000,225474850,17610,17610,17620,17610,165
20241213,094900,222569050,17620,17640,17640,17620,139
20241213,094800,220117850,17640,17730,17730,17620,1403
20241213,094700,195320890,17740,17740,17740,17730,57
20241213,094600,194310110,17750,17740,17750,17740,27
20241213,094500,193831100,17730,17700,17730,17700,41
20241213,094400,193104370,17690,17690,17690,17690,247
20241213,094300,188734940,17690,17690,17690,17690,52
20241213,094200,187815060,17690,17690,17690,17690,127
20241213,094100,185568430,17690,17690,17690,17690,65
20241213,094000,184418580,17690,17690,17710,17690,219
20241213,093900,180544330,17710,17710,17710,17710,11
20241213,093800,180349520,17710,17710,17710,17710,20
20241213,093700,179995320,17710,17730,17740,17710,63
20241213,093600,178879120,17730,17710,17730,17710,23
20241213,093500,178471490,17710,17710,17710,17700,67
20241213,093400,177285010,17730,17680,17730,17680,109
20241213,093300,175356030,17690,17660,17690,17660,82
20241213,093200,173906200,17630,17620,17630,17620,250
20241213,093100,169498710,17630,17660,17660,17630,824
20241213,093000,154967520,17660,17680,17680,17660,70
20241213,092900,153731130,17660,17660,17660,17660,1
20241213,092800,153713470,17680,17680,17680,17680,0
20241213,092700,153713470,17680,17670,17690,17670,42
20241213,092600,152970860,17670,17600,17670,17600,109
20241213,092500,151050620,17590,17600,17600,17590,59
20241213,092400,150012250,17610,17610,17610,17610,20
20241213,092300,149660050,17600,17600,17600,17600,1
20241213,092200,149642450,17600,17600,17600,17600,46
20241213,092100,148832850,17600,17630,17630,17600,178
20241213,092000,145698340,17630,17640,17640,17620,216
20241213,091900,141891450,17640,17640,17680,17640,31
20241213,091800,141343450,17680,17690,17690,17680,208
20241213,091700,137663980,17680,17670,17710,17640,241
20241213,091600,133400620,17670,17670,17670,17660,177
20241213,091500,130273650,17670,17710,17720,17670,305
20241213,091400,124876980,17710,17730,17730,17710,152
20241213,091300,122182220,17730,17650,17730,17650,638
20241213,091200,110891870,17650,17640,17650,17640,198
20241213,091100,107397290,17590,17590,17590,17570,559
20241213,091000,97569890,17580,17610,17610,17580,611
20241213,090900,86815990,17650,17600,17650,17580,898
20241213,090800,71011390,17600,17600,17600,17600,47
20241213,090700,70184190,17620,17660,17660,17610,106
20241213,090600,68313960,17660,17680,17710,17650,322
20241213,090500,62623050,17690,17690,17740,17690,392
20241213,090400,55688070,17790,17790,17790,17790,0
20241213,090300,55688070,17790,17810,17810,17790,2464
20241213,090200,11852090,17810,17830,17860,17810,227
20241213,090100,7802380,17830,17790,17830,17790,83
20241213,090000,6325110,17590,17750,17790,17580,357