KissMeData/051500/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,193500,776815070,17940,17940,17940,17940,972
20241204,193400,776815070,17940,17940,17940,17940,0
20241204,193300,776815070,17940,17940,17940,17940,0
20241204,193200,776815070,17940,17940,17940,17940,0
20241204,193100,776815070,17940,17940,17940,17940,0
20241204,193000,776815070,17940,17940,17940,17940,0
20241204,192900,776815070,17940,17940,17940,17940,0
20241204,192800,776815070,17940,17940,17940,17940,0
20241204,192700,776815070,17940,17940,17940,17940,0
20241204,192600,776815070,17940,17940,17940,17940,0
20241204,192500,776815070,17940,17940,17940,17940,0
20241204,192400,776815070,17940,17940,17940,17940,0
20241204,192300,776815070,17940,17940,17940,17940,0
20241204,192200,776815070,17940,17940,17940,17940,0
20241204,192100,776815070,17940,17940,17940,17940,0
20241204,192000,776815070,17940,17940,17940,17940,0
20241204,191900,776815070,17940,17940,17940,17940,0
20241204,191800,776815070,17940,17940,17940,17940,0
20241204,191700,776815070,17940,17940,17940,17940,0
20241204,191600,776815070,17940,17940,17940,17940,0
20241204,191500,776815070,17940,17940,17940,17940,0
20241204,191400,776815070,17940,17940,17940,17940,0
20241204,191300,776815070,17940,17940,17940,17940,0
20241204,191200,776815070,17940,17940,17940,17940,0
20241204,191100,776815070,17940,17940,17940,17940,0
20241204,191000,776815070,17940,17940,17940,17940,0
20241204,190900,776815070,17940,17940,17940,17940,0
20241204,190800,776815070,17940,17940,17940,17940,0
20241204,190700,776815070,17940,17940,17940,17940,0
20241204,190600,776815070,17940,17940,17940,17940,0
20241204,190500,776815070,17940,17940,17940,17940,972
20241204,190400,776815070,17940,17940,17940,17940,0
20241204,190300,776815070,17940,17940,17940,17940,0
20241204,190200,776815070,17940,17940,17940,17940,0
20241204,190100,776815070,17940,17940,17940,17940,0
20241204,190000,776815070,17940,17940,17940,17940,0
20241204,185900,776815070,17940,17940,17940,17940,0
20241204,185800,776815070,17940,17940,17940,17940,0
20241204,185700,776815070,17940,17940,17940,17940,0
20241204,185600,776815070,17940,17940,17940,17940,0
20241204,185500,776815070,17940,17940,17940,17940,0
20241204,185400,776815070,17940,17940,17940,17940,0
20241204,185300,776815070,17940,17940,17940,17940,0
20241204,185200,776815070,17940,17940,17940,17940,0
20241204,185100,776815070,17940,17940,17940,17940,0
20241204,185000,776815070,17940,17940,17940,17940,0
20241204,184900,776815070,17940,17940,17940,17940,0
20241204,184800,776815070,17940,17940,17940,17940,0
20241204,184700,776815070,17940,17940,17940,17940,0
20241204,184600,776815070,17940,17940,17940,17940,0
20241204,184500,776815070,17940,17940,17940,17940,0
20241204,184400,776815070,17940,17940,17940,17940,0
20241204,184300,776815070,17940,17940,17940,17940,0
20241204,184200,776815070,17940,17940,17940,17940,0
20241204,184100,776815070,17940,17940,17940,17940,0
20241204,184000,776815070,17940,17940,17940,17940,0
20241204,183900,776815070,17940,17940,17940,17940,0
20241204,183800,776815070,17940,17940,17940,17940,0
20241204,183700,776815070,17940,17940,17940,17940,0
20241204,183600,776815070,17940,17940,17940,17940,0
20241204,183500,776815070,17940,17940,17940,17940,972
20241204,183400,776815070,17940,17940,17940,17940,0
20241204,183300,776815070,17940,17940,17940,17940,0
20241204,183200,776815070,17940,17940,17940,17940,0
20241204,183100,776815070,17940,17940,17940,17940,0
20241204,183000,776815070,17940,17940,17940,17940,0
20241204,182900,776815070,17940,17940,17940,17940,0
20241204,182800,776815070,17940,17940,17940,17940,0
20241204,182700,776815070,17940,17940,17940,17940,0
20241204,182600,776815070,17940,17940,17940,17940,0
20241204,182500,776815070,17940,17940,17940,17940,0
20241204,182400,776815070,17940,17940,17940,17940,0
20241204,182300,776815070,17940,17940,17940,17940,0
20241204,182200,776815070,17940,17940,17940,17940,0
20241204,182100,776815070,17940,17940,17940,17940,0
20241204,182000,776815070,17940,17940,17940,17940,0
20241204,181900,776815070,17940,17940,17940,17940,0
20241204,181800,776815070,17940,17940,17940,17940,0
20241204,181700,776815070,17940,17940,17940,17940,0
20241204,181600,776815070,17940,17940,17940,17940,0
20241204,181500,776815070,17940,17940,17940,17940,0
20241204,181400,776815070,17940,17940,17940,17940,0
20241204,181300,776815070,17940,17940,17940,17940,0
20241204,181200,776815070,17940,17940,17940,17940,0
20241204,181100,776815070,17940,17940,17940,17940,0
20241204,181000,776815070,17940,17940,17940,17940,0
20241204,180900,776815070,17940,17940,17940,17940,0
20241204,180800,776815070,17940,17940,17940,17940,0
20241204,180700,776815070,17940,17940,17940,17940,0
20241204,180600,776815070,17940,17940,17940,17940,0
20241204,180500,776815070,17940,17940,17940,17940,972
20241204,180400,776815070,17940,17940,17940,17940,0
20241204,180300,776815070,17940,17940,17940,17940,0
20241204,180200,776815070,17940,17940,17940,17940,0
20241204,180100,776815070,17940,17940,17940,17940,0
20241204,180000,776815070,17940,17940,17940,17940,0
20241204,175900,776815070,17940,17940,17940,17940,0
20241204,175800,776815070,17940,17940,17940,17940,0
20241204,175700,776815070,17940,17940,17940,17940,0
20241204,175600,776815070,17940,17940,17940,17940,0
20241204,175500,776815070,17940,17940,17940,17940,0
20241204,175400,776815070,17940,17940,17940,17940,0
20241204,175300,776815070,17940,17940,17940,17940,0
20241204,175200,776815070,17940,17940,17940,17940,0
20241204,175100,776815070,17940,17940,17940,17940,0
20241204,175000,776815070,17940,17940,17940,17940,0
20241204,174900,776815070,17940,17940,17940,17940,0
20241204,174800,776815070,17940,17940,17940,17940,0
20241204,174700,776815070,17940,17940,17940,17940,0
20241204,174600,776815070,17940,17940,17940,17940,0
20241204,174500,776815070,17940,17940,17940,17940,0
20241204,174400,776815070,17940,17940,17940,17940,0
20241204,174300,776815070,17940,17940,17940,17940,0
20241204,174200,776815070,17940,17940,17940,17940,0
20241204,174100,776815070,17940,17940,17940,17940,0
20241204,174000,776815070,17940,17940,17940,17940,0
20241204,173900,776815070,17940,17940,17940,17940,0
20241204,173800,776815070,17940,17940,17940,17940,0
20241204,173700,776815070,17940,17940,17940,17940,0
20241204,173600,776815070,17940,17940,17940,17940,0
20241204,173500,776815070,17940,17940,17940,17940,972
20241204,173400,776815070,17940,17940,17940,17940,0
20241204,173300,776815070,17940,17940,17940,17940,0
20241204,173200,776815070,17940,17940,17940,17940,0
20241204,173100,776815070,17940,17940,17940,17940,0
20241204,173000,776815070,17940,17940,17940,17940,0
20241204,172900,776815070,17940,17940,17940,17940,0
20241204,172800,776815070,17940,17940,17940,17940,0
20241204,172700,776815070,17940,17940,17940,17940,0
20241204,172600,776815070,17940,17940,17940,17940,0
20241204,172500,776815070,17940,17940,17940,17940,0
20241204,172400,776815070,17940,17940,17940,17940,0
20241204,172300,776815070,17940,17940,17940,17940,0
20241204,172200,776815070,17940,17940,17940,17940,0
20241204,172100,776815070,17940,17940,17940,17940,0
20241204,172000,776815070,17940,17940,17940,17940,0
20241204,171900,776815070,17940,17940,17940,17940,0
20241204,171800,776815070,17940,17940,17940,17940,0
20241204,171700,776815070,17940,17940,17940,17940,0
20241204,171600,776815070,17940,17940,17940,17940,0
20241204,171500,776815070,17940,17940,17940,17940,0
20241204,171400,776815070,17940,17940,17940,17940,0
20241204,171300,776815070,17940,17940,17940,17940,0
20241204,171200,776815070,17940,17940,17940,17940,0
20241204,171100,776815070,17940,17940,17940,17940,0
20241204,171000,776815070,17940,17940,17940,17940,0
20241204,170900,776815070,17940,17940,17940,17940,0
20241204,170800,776815070,17940,17940,17940,17940,0
20241204,170700,776815070,17940,17940,17940,17940,0
20241204,170600,776815070,17940,17940,17940,17940,0
20241204,170500,776815070,17940,17940,17940,17940,972
20241204,170400,776815070,17940,17940,17940,17940,0
20241204,170300,776815070,17940,17940,17940,17940,0
20241204,170200,776815070,17940,17940,17940,17940,0
20241204,170100,776815070,17940,17940,17940,17940,0
20241204,170000,776815070,17940,17940,17940,17940,0
20241204,165900,776815070,17940,17940,17940,17940,0
20241204,165800,776815070,17940,17940,17940,17940,0
20241204,165700,776815070,17940,17940,17940,17940,0
20241204,165600,776815070,17940,17940,17940,17940,0
20241204,165500,776815070,17940,17940,17940,17940,0
20241204,165400,776815070,17940,17940,17940,17940,0
20241204,165300,776815070,17940,17940,17940,17940,0
20241204,165200,776815070,17940,17940,17940,17940,0
20241204,165100,776815070,17940,17940,17940,17940,0
20241204,165000,776815070,17940,17940,17940,17940,0
20241204,164900,776815070,17940,17940,17940,17940,0
20241204,164800,776815070,17940,17940,17940,17940,0
20241204,164700,776815070,17940,17940,17940,17940,0
20241204,164600,776815070,17940,17940,17940,17940,0
20241204,164500,776815070,17940,17940,17940,17940,0
20241204,164400,776815070,17940,17940,17940,17940,0
20241204,164300,776815070,17940,17940,17940,17940,0
20241204,164200,776815070,17940,17940,17940,17940,0
20241204,164100,776815070,17940,17940,17940,17940,0
20241204,164000,776815070,17940,17940,17940,17940,0
20241204,163900,776815070,17940,17940,17940,17940,0
20241204,163800,776815070,17940,17940,17940,17940,0
20241204,163700,776815070,17940,17940,17940,17940,0
20241204,163600,776815070,17940,17940,17940,17940,0
20241204,163500,776815070,17940,17940,17940,17940,972
20241204,163400,776815070,17940,17940,17940,17940,0
20241204,163300,776815070,17940,17940,17940,17940,0
20241204,163200,776815070,17940,17940,17940,17940,0
20241204,163100,776815070,17940,17940,17940,17940,0
20241204,163000,776815070,17940,17940,17940,17940,0
20241204,162900,776815070,17940,17940,17940,17940,0
20241204,162800,776815070,17940,17940,17940,17940,0
20241204,162700,776815070,17940,17940,17940,17940,0
20241204,162600,776815070,17940,17940,17940,17940,0
20241204,162500,776815070,17940,17940,17940,17940,0
20241204,162400,776815070,17940,17940,17940,17940,0
20241204,162300,776815070,17940,17940,17940,17940,0
20241204,162200,776815070,17940,17940,17940,17940,0
20241204,162100,776815070,17940,17940,17940,17940,0
20241204,162000,776815070,17940,17940,17940,17940,0
20241204,161900,776815070,17940,17940,17940,17940,0
20241204,161800,776815070,17940,17940,17940,17940,0
20241204,161700,776815070,17940,17940,17940,17940,0
20241204,161600,776815070,17940,17940,17940,17940,0
20241204,161500,776815070,17940,17940,17940,17940,0
20241204,161400,776815070,17940,17940,17940,17940,0
20241204,161300,776815070,17940,17940,17940,17940,0
20241204,161200,776815070,17940,17940,17940,17940,0
20241204,161100,776815070,17940,17940,17940,17940,0
20241204,161000,776815070,17940,17940,17940,17940,0
20241204,160900,776815070,17940,17940,17940,17940,0
20241204,160800,776815070,17940,17940,17940,17940,0
20241204,160700,776815070,17940,17940,17940,17940,0
20241204,160600,776815070,17940,17940,17940,17940,0
20241204,160500,776815070,17940,17940,17940,17940,972
20241204,160400,776815070,17940,17940,17940,17940,0
20241204,160300,776815070,17940,17940,17940,17940,0
20241204,160200,776815070,17940,17940,17940,17940,0
20241204,160100,776815070,17940,17940,17940,17940,0
20241204,160000,776815070,17940,17940,17940,17940,0
20241204,155900,776815070,17940,17940,17940,17940,0
20241204,155800,776815070,17940,17940,17940,17940,0
20241204,155700,776815070,17940,17940,17940,17940,0
20241204,155600,776815070,17940,17940,17940,17940,0
20241204,155500,776815070,17940,17940,17940,17940,0
20241204,155400,776815070,17940,17940,17940,17940,0
20241204,155300,776815070,17940,17940,17940,17940,0
20241204,155200,776815070,17940,17940,17940,17940,0
20241204,155100,776815070,17940,17940,17940,17940,0
20241204,155000,776815070,17940,17940,17940,17940,0
20241204,154900,776815070,17940,17940,17940,17940,0
20241204,154800,776815070,17940,17940,17940,17940,0
20241204,154700,776815070,17940,17940,17940,17940,0
20241204,154600,776815070,17940,17940,17940,17940,0
20241204,154500,776815070,17940,17940,17940,17940,0
20241204,154400,776815070,17940,17940,17940,17940,0
20241204,154300,776815070,17940,17940,17940,17940,0
20241204,154200,776815070,17940,17940,17940,17940,0
20241204,154100,776815070,17940,17940,17940,17940,0
20241204,154000,776815070,17940,17940,17940,17940,0
20241204,153900,776815070,17940,17940,17940,17940,0
20241204,153800,776815070,17940,17940,17940,17940,0
20241204,153700,776815070,17940,17940,17940,17940,0
20241204,153600,776815070,17940,17940,17940,17940,0
20241204,153500,776815070,17940,17940,17940,17940,972
20241204,153400,776815070,17940,17940,17940,17940,0
20241204,153300,776815070,17940,17940,17940,17940,0
20241204,153200,776815070,17940,17940,17940,17940,0
20241204,153100,776815070,17940,17940,17940,17940,0
20241204,153000,776815070,17940,17940,17940,17940,972
20241204,152900,759377390,17940,17940,17940,17940,0
20241204,152800,759377390,17940,17940,17940,17940,0
20241204,152700,759377390,17940,17940,17940,17940,0
20241204,152600,759377390,17940,17940,17940,17940,0
20241204,152500,759377390,17940,17940,17940,17940,0
20241204,152400,759377390,17940,17940,17940,17940,0
20241204,152300,759377390,17940,17940,17940,17940,0
20241204,152200,759377390,17940,17940,17940,17940,0
20241204,152100,759377390,17940,17940,17940,17940,0
20241204,152000,759377390,17940,17940,17940,17940,0
20241204,151900,759377390,17940,18010,18010,17940,278
20241204,151800,754376710,18030,18030,18030,18030,0
20241204,151700,754376710,18030,18030,18030,18030,64
20241204,151600,753222790,18010,18020,18020,18010,22
20241204,151500,752826560,18030,18030,18030,18030,0
20241204,151400,752826560,18030,18030,18030,18030,0
20241204,151300,752826560,18030,18030,18030,18030,4
20241204,151200,752754440,18030,18020,18030,18010,214
20241204,151100,748898690,18020,18020,18020,18020,0
20241204,151000,748898690,18020,18020,18020,18020,1
20241204,150900,748880670,18020,18020,18020,18020,2
20241204,150800,748844630,18030,18030,18030,18030,63
20241204,150700,747708740,18020,18020,18020,18020,0
20241204,150600,747708740,18020,18020,18020,18020,194
20241204,150500,744212860,18020,18020,18020,18020,5
20241204,150400,744122760,18030,18020,18030,18020,87
20241204,150300,742554390,18030,18030,18030,18030,50
20241204,150200,741652890,18020,18030,18030,18020,123
20241204,150100,739435230,18030,18030,18030,18030,0
20241204,150000,739435230,18030,18020,18030,18020,64
20241204,145900,738281320,18030,18030,18030,18030,6
20241204,145800,738173140,18060,18060,18060,18060,0
20241204,145700,738173140,18060,18060,18060,18060,0
20241204,145600,738173140,18060,18060,18060,18060,63
20241204,145500,737035360,18010,18020,18020,18010,5
20241204,145400,736945300,18010,18010,18010,18010,0
20241204,145300,736945300,18010,18010,18010,18010,0
20241204,145200,736945300,18010,18010,18010,18010,38
20241204,145100,736260920,18000,18000,18000,18000,0
20241204,145000,736260920,18000,18000,18000,18000,53
20241204,144900,735306920,18010,18010,18010,18010,110
20241204,144800,733325820,18010,18060,18060,18010,94
20241204,144700,731629120,18070,18070,18070,18070,0
20241204,144600,731629120,18070,18070,18070,18070,0
20241204,144500,731629120,18070,18070,18070,18070,0
20241204,144400,731629120,18070,18070,18070,18070,64
20241204,144300,730472640,18070,18070,18070,18070,0
20241204,144200,730472640,18070,18070,18070,18070,0
20241204,144100,730472640,18070,18070,18070,18070,0
20241204,144000,730472640,18070,18070,18070,18070,63
20241204,143900,729334230,18060,18060,18060,18060,0
20241204,143800,729334230,18060,18060,18060,18060,0
20241204,143700,729334230,18060,18060,18060,18060,0
20241204,143600,729334230,18060,18060,18060,18060,63
20241204,143500,728196450,18050,18050,18050,18050,0
20241204,143400,728196450,18050,18050,18050,18050,0
20241204,143300,728196450,18050,18050,18050,18050,0
20241204,143200,728196450,18050,18050,18050,18050,63
20241204,143100,727059300,18070,18070,18070,18070,0
20241204,143000,727059300,18070,18070,18070,18070,46
20241204,142900,726228080,18020,18020,18020,18020,37
20241204,142800,725561340,18020,18020,18020,18020,27
20241204,142700,725074800,18020,18020,18020,18000,190
20241204,142600,721653020,18070,18030,18070,18030,52
20241204,142500,720715380,18030,18030,18030,18030,45
20241204,142400,719904030,18030,18080,18080,18030,64
20241204,142300,718746960,18030,18030,18030,18030,1
20241204,142200,718728930,18050,18050,18050,18050,0
20241204,142100,718728930,18050,18030,18050,18030,230
20241204,142000,714577490,18040,18040,18040,18040,67
20241204,141900,713368810,18050,18050,18050,18050,6
20241204,141800,713260510,18040,18040,18040,18040,0
20241204,141700,713260510,18040,18040,18040,18040,0
20241204,141600,713260510,18040,18040,18040,18040,63
20241204,141500,712123990,17950,17950,17950,17950,0
20241204,141400,712123990,17950,17950,17950,17950,50
20241204,141300,711226490,17950,17950,17950,17950,0
20241204,141200,711226490,17950,17950,17950,17950,38
20241204,141100,710544390,17920,17910,17920,17910,241
20241204,141000,706227690,17920,17930,17930,17920,146
20241204,140900,703610870,17930,17930,17930,17930,197
20241204,140800,700078660,17940,18020,18020,17940,1436
20241204,140700,674295930,18030,18030,18030,18030,45
20241204,140600,673484580,18030,18040,18040,18030,46
20241204,140500,672654750,18040,18040,18040,18040,1
20241204,140400,672636710,18070,18040,18070,18040,115
20241204,140300,670560220,18040,18040,18040,18040,2
20241204,140200,670524140,18070,18050,18070,18050,24
20241204,140100,670090480,18060,18060,18060,18060,45
20241204,140000,669277780,18050,18060,18060,18050,65
20241204,135900,668103890,18070,18080,18080,18070,56
20241204,135800,667091520,18080,18090,18090,18080,9
20241204,135700,666928770,18090,18090,18090,18090,2
20241204,135600,666892590,18100,18090,18100,18090,106
20241204,135500,664974600,18090,18090,18090,18090,0
20241204,135400,664974600,18090,18090,18090,18090,46
20241204,135300,664142460,18090,18090,18090,18090,0
20241204,135200,664142460,18090,18100,18110,18090,110
20241204,135100,662150830,18090,18090,18090,18090,0
20241204,135000,662150830,18090,18090,18090,18090,45
20241204,134900,661336780,18120,18120,18120,18120,0
20241204,134800,661336780,18120,18110,18120,18100,110
20241204,134700,659344070,18100,18100,18100,18100,0
20241204,134600,659344070,18100,18100,18100,18100,0
20241204,134500,659344070,18100,18100,18100,18100,45
20241204,134400,658529570,18100,18100,18100,18100,64
20241204,134300,657371170,18100,18100,18100,18100,45
20241204,134200,656556670,18100,18100,18100,18100,0
20241204,134100,656556670,18100,18100,18100,18100,45
20241204,134000,655742170,18110,18110,18110,18110,63
20241204,133900,654601240,18090,18100,18100,18090,46
20241204,133800,653768650,18090,18090,18090,18090,0
20241204,133700,653768650,18090,18100,18100,18090,94
20241204,133600,652067740,18110,18110,18110,18110,64
20241204,133500,650908700,18070,18070,18070,18070,0
20241204,133400,650908700,18070,18070,18070,18070,37
20241204,133300,650240110,18080,18080,18080,18080,1
20241204,133200,650222030,18110,18060,18110,18060,111
20241204,133100,648214140,18060,18060,18060,18060,0
20241204,133000,648214140,18060,18060,18060,18060,1
20241204,132900,648196080,18060,18060,18060,18060,1
20241204,132800,648178020,18070,18060,18070,18060,150
20241204,132700,645468390,18070,18070,18070,18070,0
20241204,132600,645468390,18070,18060,18070,18060,4
20241204,132500,645396140,18070,18080,18080,18070,160
20241204,132400,642504350,18110,18090,18110,18080,116
20241204,132300,640404860,18100,18100,18100,18100,45
20241204,132200,639590360,18090,18090,18090,18090,0
20241204,132100,639590360,18090,18090,18090,18090,45
20241204,132000,638776310,18110,18110,18110,18110,65
20241204,131900,637599160,18110,18090,18110,18090,103
20241204,131800,635734730,18090,18090,18090,18090,0
20241204,131700,635734730,18090,18100,18100,18090,159
20241204,131600,632857970,18110,18110,18110,18110,63
20241204,131500,631717040,18090,18100,18100,18090,23
20241204,131400,631300950,18090,18090,18090,18090,0
20241204,131300,631300950,18090,18090,18090,18090,0
20241204,131200,631300950,18090,18090,18090,18090,63
20241204,131100,630161280,18080,18080,18080,18080,0
20241204,131000,630161280,18080,18080,18080,18080,18
20241204,130900,629835840,18080,18090,18090,18080,13
20241204,130800,629600680,18090,18090,18110,18090,96
20241204,130700,627862770,18080,18080,18080,18080,0
20241204,130600,627862770,18080,18110,18110,18080,341
20241204,130500,621690410,18110,18110,18110,18110,0
20241204,130400,621690410,18110,18110,18120,18110,109
20241204,130300,619715970,18080,18110,18110,18080,292
20241204,130200,614433280,18110,18110,18110,18110,0
20241204,130100,614433280,18110,18110,18140,18110,319
20241204,130000,608650940,18100,18100,18100,18100,15
20241204,125900,608379440,18090,18090,18090,18090,21
20241204,125800,607999550,18090,18090,18090,18090,1
20241204,125700,607981460,18090,18090,18090,18090,45
20241204,125600,607167410,18080,18080,18080,18070,36
20241204,125500,606516580,18080,18080,18080,18080,45
20241204,125400,605702980,18080,18080,18080,18080,1
20241204,125300,605684900,18070,18080,18080,18070,146
20241204,125200,603045320,18080,18070,18080,18070,134
20241204,125100,600622860,18070,18070,18070,18070,6
20241204,125000,600514440,18070,18070,18070,18070,0
20241204,124900,600514440,18070,18070,18070,18070,0
20241204,124800,600514440,18070,18070,18070,18070,64
20241204,124700,599357960,18050,18070,18070,18050,57
20241204,124600,598328900,18070,18070,18070,18070,0
20241204,124500,598328900,18070,18070,18070,18070,0
20241204,124400,598328900,18070,18080,18080,18040,356
20241204,124300,591896760,18080,18070,18080,18070,23
20241204,124200,591481130,18070,18070,18070,18070,5
20241204,124100,591390780,18060,18060,18060,18060,0
20241204,124000,591390780,18060,18060,18060,18060,10
20241204,123900,591210180,18050,18050,18050,18050,0
20241204,123800,591210180,18050,18050,18050,18050,14
20241204,123700,590957480,18040,18040,18040,18040,219
20241204,123600,587006720,18040,18040,18040,18040,62
20241204,123500,585888240,18030,18040,18040,18030,75
20241204,123400,584535540,18020,18020,18020,18020,0
20241204,123300,584535540,18020,18010,18020,18010,21
20241204,123200,584157220,18000,17990,18000,17990,11
20241204,123100,583959300,17980,17980,17980,17980,10
20241204,123000,583779500,17960,17960,17960,17960,0
20241204,122900,583779500,17960,17960,17970,17960,24
20241204,122800,583348320,17950,17930,17950,17930,247
20241204,122700,578915100,17920,17930,17930,17920,262
20241204,122600,574219750,17940,17940,17940,17940,47
20241204,122500,573376570,17950,17950,17950,17950,778
20241204,122400,559411470,17950,17960,17980,17930,830
20241204,122300,544517070,17960,17960,17960,17960,0
20241204,122200,544517070,17960,17960,17960,17960,100
20241204,122100,542721070,17950,17990,17990,17950,517
20241204,122000,533432010,18010,18000,18010,18000,189
20241204,121900,530028260,17980,18020,18020,17980,247
20241204,121800,525582250,18010,18010,18010,18010,22
20241204,121700,525186030,18010,18010,18020,18010,35
20241204,121600,524555530,18010,18040,18040,18010,1362
20241204,121500,500020160,18040,18040,18040,18040,0
20241204,121400,500020160,18040,18040,18040,18040,12
20241204,121300,499803680,18010,18020,18020,18010,268
20241204,121200,494976560,18040,18010,18040,18010,64
20241204,121100,493822090,18000,18000,18000,18000,56
20241204,121000,492814090,18010,18040,18040,18010,293
20241204,120900,487531910,18060,18060,18060,18060,46
20241204,120800,486701150,18070,18070,18070,18070,61
20241204,120700,485598880,18050,18050,18050,18050,45
20241204,120600,484786630,18050,18050,18050,18050,3
20241204,120500,484732480,18050,18130,18130,18050,450
20241204,120400,476590520,18120,18080,18120,18080,22
20241204,120300,476192330,18130,18130,18130,18130,0
20241204,120200,476192330,18130,18090,18130,18090,243
20241204,120100,471796300,18080,18160,18160,18080,313
20241204,120000,466120820,18160,18140,18160,18140,73
20241204,115900,464796060,18160,18160,18160,18160,71
20241204,115800,463506700,18140,18130,18140,18130,193
20241204,115700,460006800,18080,18080,18080,18080,0
20241204,115600,460006800,18080,18080,18080,18080,200
20241204,115500,456390800,18080,18070,18110,18070,133
20241204,115400,453982240,18110,18110,18110,18110,0
20241204,115300,453982240,18110,18060,18110,18060,1070
20241204,115200,434647860,18050,18050,18050,18050,31
20241204,115100,434088310,18050,18050,18050,18050,158
20241204,115000,431236410,18030,18030,18030,18030,0
20241204,114900,431236410,18030,18030,18030,18030,4
20241204,114800,431164290,18030,18020,18030,18020,57
20241204,114700,430137100,18020,18020,18020,18020,9
20241204,114600,429974920,18010,18010,18010,18010,1
20241204,114500,429956910,18020,18050,18050,18020,148
20241204,114400,427287170,18060,18060,18070,18050,195
20241204,114300,423765270,18070,18070,18070,18070,1
20241204,114200,423747200,18070,18070,18070,18070,45
20241204,114100,422934050,18070,18070,18070,18070,5
20241204,114000,422843700,18060,18050,18060,18050,58
20241204,113900,421796790,18040,18040,18040,18030,239
20241204,113800,417485250,18040,18040,18040,18040,8
20241204,113700,417340930,18030,18030,18030,18030,2
20241204,113600,417304870,18040,18040,18040,18030,108
20241204,113500,415356560,18050,18050,18050,18050,1
20241204,113400,415338510,18030,18030,18030,18030,20
20241204,113300,414977910,18030,18070,18070,18030,373
20241204,113200,408248200,18060,18080,18080,18060,63
20241204,113100,407109200,18080,18080,18080,18080,0
20241204,113000,407109200,18080,18070,18080,18060,10
20241204,112900,406928570,18070,18070,18070,18070,45
20241204,112800,406115420,18080,18080,18080,18080,61
20241204,112700,405012540,18070,18080,18080,18070,102
20241204,112600,403168950,18060,18060,18060,18060,32
20241204,112500,402591030,18060,18070,18070,18060,51
20241204,112400,401669510,18060,18060,18070,18060,79
20241204,112300,400242160,18060,18060,18060,18060,1
20241204,112200,400224100,18060,18050,18060,18050,52
20241204,112100,399285480,18050,18050,18050,18050,3
20241204,112000,399231330,18050,18080,18080,18050,91
20241204,111900,397586980,18050,18050,18060,18050,41
20241204,111800,396846920,18080,18040,18080,18040,50
20241204,111700,395943440,18070,18050,18070,18050,47
20241204,111600,395095070,18050,18020,18070,18020,115
20241204,111500,393020090,18000,18000,18000,18000,0
20241204,111400,393020090,18000,18000,18000,18000,8
20241204,111300,392876090,18000,18000,18000,18000,0
20241204,111200,392876090,18000,18010,18010,17990,290
20241204,111100,387655480,18000,18030,18030,18000,214
20241204,111000,383799520,18030,18030,18030,18030,23
20241204,110900,383384830,18030,18030,18030,18030,181
20241204,110800,380121400,18050,17980,18050,17950,1496
20241204,110700,353208640,17950,17970,18000,17950,112
20241204,110600,351193020,17970,17970,17970,17970,0
20241204,110500,351193020,17970,17990,17990,17940,730
20241204,110400,338077480,17970,17970,17970,17970,1
20241204,110300,338059510,17960,18010,18010,17960,94
20241204,110200,336367730,18000,18040,18040,18000,95
20241204,110100,334655760,18050,18040,18050,18030,131
20241204,110000,332293380,18040,18050,18050,18040,66
20241204,105900,331102130,18050,18050,18050,18050,4
20241204,105800,331029930,18030,18030,18030,18030,1
20241204,105700,331011900,18010,18010,18010,18010,18
20241204,105600,330687720,18050,17970,18050,17970,6
20241204,105500,330579690,17990,17980,18040,17980,13
20241204,105400,330345330,18050,17950,18050,17950,4
20241204,105300,330273410,17950,17970,18050,17950,1025
20241204,105200,311824500,17980,17930,17980,17930,1407
20241204,105100,286571530,17920,17900,17920,17890,245
20241204,105000,282181500,17890,17890,17890,17890,45
20241204,104900,281376450,17900,17910,17910,17900,300
20241204,104800,276005740,17940,17940,17940,17940,62
20241204,104700,274893460,17910,17910,17910,17910,20
20241204,104600,274535260,17890,17890,17890,17890,3
20241204,104500,274481590,17920,17920,17920,17920,75
20241204,104400,273137590,17920,17940,17940,17920,160
20241204,104300,270268710,17940,17940,17940,17940,1
20241204,104200,270250770,17920,17920,17920,17920,1
20241204,104100,270232850,17910,17910,17910,17910,1
20241204,104000,270214940,17900,17900,17900,17900,105
20241204,103900,268335440,17900,17900,17900,17900,0
20241204,103800,268335440,17900,17900,17900,17900,45
20241204,103700,267529940,17870,17870,17870,17870,0
20241204,103600,267529940,17870,17870,17870,17870,10
20241204,103500,267351240,17860,17860,17860,17860,44
20241204,103400,266565400,17850,17850,17850,17850,0
20241204,103300,266565400,17850,17850,17850,17850,0
20241204,103200,266565400,17850,17850,17850,17850,61
20241204,103100,265476550,17840,17840,17840,17840,0
20241204,103000,265476550,17840,17880,17880,17840,88
20241204,102900,263905480,17890,17880,17890,17870,61
20241204,102800,262814520,17900,17870,17900,17870,62
20241204,102700,261704750,17890,17890,17890,17890,0
20241204,102600,261704750,17890,17900,17900,17890,58
20241204,102500,260667080,17900,17900,17900,17900,5
20241204,102400,260577580,17900,17900,17900,17900,62
20241204,102300,259467780,17900,17900,17900,17900,0
20241204,102200,259467780,17900,17900,17900,17900,1
20241204,102100,259449880,17890,17890,17890,17890,0
20241204,102000,259449880,17890,17890,17890,17890,10
20241204,101900,259270980,17870,17870,17870,17870,0
20241204,101800,259270980,17870,17870,17870,17870,4
20241204,101700,259199500,17880,17890,17890,17880,43
20241204,101600,258430540,17890,17930,17930,17890,488
20241204,101500,249693080,17910,17910,17910,17910,6
20241204,101400,249585620,17910,17910,17910,17910,0
20241204,101300,249585620,17910,17930,17930,17910,77
20241204,101200,248205660,17970,17930,17970,17930,77
20241204,101100,246822210,17930,17940,17940,17930,26
20241204,101000,246356020,17940,17940,17940,17940,2
20241204,100900,246320140,17940,17970,17970,17940,11
20241204,100800,246122770,17950,17950,17950,17950,70
20241204,100700,244866270,17950,17930,17950,17930,8
20241204,100600,244722810,17930,17930,17930,17930,10
20241204,100500,244543510,17930,17930,17930,17930,44
20241204,100400,243754590,17930,17930,17930,17930,42
20241204,100300,243001530,17930,17930,17930,17930,58
20241204,100200,241961590,17950,17950,17950,17950,0
20241204,100100,241961590,17950,17950,17950,17950,0
20241204,100000,241961590,17950,17950,17950,17950,61
20241204,095900,240866640,17930,17930,17930,17930,3
20241204,095800,240812850,17900,17900,17900,17900,10
20241204,095700,240633850,17900,17900,17900,17900,0
20241204,095600,240633850,17900,17890,17900,17890,2
20241204,095500,240598060,17860,17860,17860,17860,4
20241204,095400,240526620,17950,17950,17950,17950,0
20241204,095300,240526620,17950,17900,17950,17900,105
20241204,095200,238645020,17950,17980,17980,17950,126
20241204,095100,236381490,17880,17880,17970,17880,159
20241204,095000,233538470,17860,17860,17860,17860,0
20241204,094900,233538470,17860,17970,17980,17860,152
20241204,094800,230822580,17990,17990,17990,17990,62
20241204,094700,229707200,17990,17890,18000,17890,22
20241204,094600,229313200,17790,17790,17790,17790,3
20241204,094500,229259830,17790,17760,17790,17760,454
20241204,094400,221186910,17760,17760,17760,17760,61
20241204,094300,220103550,17760,17760,17760,17760,2
20241204,094200,220068030,17730,17730,17730,17730,1
20241204,094100,220050300,17750,17750,17750,17750,0
20241204,094000,220050300,17750,17730,17750,17700,475
20241204,093900,211624300,17660,17660,17670,17660,82
20241204,093800,210176160,17660,17690,17690,17660,311
20241204,093700,204680920,17690,17740,17750,17690,1622
20241204,093600,175942110,17750,17790,17790,17750,784
20241204,093500,162012150,17790,17800,17800,17790,4
20241204,093400,161940980,17780,17780,17780,17780,0
20241204,093300,161940980,17780,17780,17780,17780,26
20241204,093200,161478700,17780,17760,17780,17750,317
20241204,093100,155846700,17750,17750,17750,17750,0
20241204,093000,155846700,17750,17750,17750,17750,248
20241204,092900,151444700,17750,17750,17750,17750,432
20241204,092800,143776700,17740,17770,17780,17730,396
20241204,092700,136747700,17770,17830,17830,17770,1009
20241204,092600,118783320,17830,17830,17830,17830,155
20241204,092500,116019670,17830,17850,17850,17830,195
20241204,092400,112539480,17860,17900,17900,17860,740
20241204,092300,99311560,17900,17900,17910,17900,326
20241204,092200,93476110,17900,17900,17900,17900,0
20241204,092100,93476110,17900,17900,17900,17900,3
20241204,092000,93422410,17900,17900,17900,17900,91
20241204,091900,91793510,17900,17910,17910,17900,676
20241204,091800,79690370,17910,17910,17990,17910,121
20241204,091700,77522620,17910,17910,17910,17910,4
20241204,091600,77450980,17910,17980,17980,17910,325
20241204,091500,71625110,17930,17940,17940,17930,342
20241204,091400,65489830,17940,17990,17990,17910,183
20241204,091300,62207780,17940,17990,17990,17940,125
20241204,091200,59963040,18000,18000,18000,18000,31
20241204,091100,59405040,18020,18040,18040,18020,61
20241204,091000,58305720,18040,18050,18050,18040,61
20241204,090900,57205170,18050,18090,18090,18050,21
20241204,090800,56826080,18070,18070,18080,18070,41
20241204,090700,56085100,18010,17940,18010,17940,1003
20241204,090600,38041390,17940,17970,17970,17920,46
20241204,090500,37215530,17980,17980,17980,17980,221
20241204,090400,33241950,17980,17870,17990,17870,174
20241204,090300,30120960,17960,17870,17990,17870,341
20241204,090200,24027080,17870,17890,18000,17870,169
20241204,090100,20997040,18000,17810,18000,17810,236
20241204,090000,16789390,17810,17800,18110,17800,943