KissMeData/053690/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,193700,1489539470,17210,17210,17210,17210,3034
20241224,193600,1489539470,17210,17210,17210,17210,0
20241224,193500,1489539470,17210,17210,17210,17210,0
20241224,193400,1489539470,17210,17210,17210,17210,0
20241224,193300,1489539470,17210,17210,17210,17210,0
20241224,193200,1489539470,17210,17210,17210,17210,0
20241224,193100,1489539470,17210,17210,17210,17210,0
20241224,193000,1489539470,17210,17210,17210,17210,0
20241224,192900,1489539470,17210,17210,17210,17210,0
20241224,192800,1489539470,17210,17210,17210,17210,0
20241224,192700,1489539470,17210,17210,17210,17210,0
20241224,192600,1489539470,17210,17210,17210,17210,0
20241224,192500,1489539470,17210,17210,17210,17210,0
20241224,192400,1489539470,17210,17210,17210,17210,0
20241224,192300,1489539470,17210,17210,17210,17210,0
20241224,192200,1489539470,17210,17210,17210,17210,0
20241224,192100,1489539470,17210,17210,17210,17210,0
20241224,192000,1489539470,17210,17210,17210,17210,0
20241224,191900,1489539470,17210,17210,17210,17210,0
20241224,191800,1489539470,17210,17210,17210,17210,0
20241224,191700,1489539470,17210,17210,17210,17210,0
20241224,191600,1489539470,17210,17210,17210,17210,0
20241224,191500,1489539470,17210,17210,17210,17210,0
20241224,191400,1489539470,17210,17210,17210,17210,0
20241224,191300,1489539470,17210,17210,17210,17210,0
20241224,191200,1489539470,17210,17210,17210,17210,0
20241224,191100,1489539470,17210,17210,17210,17210,0
20241224,191000,1489539470,17210,17210,17210,17210,0
20241224,190900,1489539470,17210,17210,17210,17210,0
20241224,190800,1489539470,17210,17210,17210,17210,0
20241224,190700,1489539470,17210,17210,17210,17210,3034
20241224,190600,1489539470,17210,17210,17210,17210,0
20241224,190500,1489539470,17210,17210,17210,17210,0
20241224,190400,1489539470,17210,17210,17210,17210,0
20241224,190300,1489539470,17210,17210,17210,17210,0
20241224,190200,1489539470,17210,17210,17210,17210,0
20241224,190100,1489539470,17210,17210,17210,17210,0
20241224,190000,1489539470,17210,17210,17210,17210,0
20241224,185900,1489539470,17210,17210,17210,17210,0
20241224,185800,1489539470,17210,17210,17210,17210,0
20241224,185700,1489539470,17210,17210,17210,17210,0
20241224,185600,1489539470,17210,17210,17210,17210,0
20241224,185500,1489539470,17210,17210,17210,17210,0
20241224,185400,1489539470,17210,17210,17210,17210,0
20241224,185300,1489539470,17210,17210,17210,17210,0
20241224,185200,1489539470,17210,17210,17210,17210,0
20241224,185100,1489539470,17210,17210,17210,17210,0
20241224,185000,1489539470,17210,17210,17210,17210,0
20241224,184900,1489539470,17210,17210,17210,17210,0
20241224,184800,1489539470,17210,17210,17210,17210,0
20241224,184700,1489539470,17210,17210,17210,17210,0
20241224,184600,1489539470,17210,17210,17210,17210,0
20241224,184500,1489539470,17210,17210,17210,17210,0
20241224,184400,1489539470,17210,17210,17210,17210,0
20241224,184300,1489539470,17210,17210,17210,17210,0
20241224,184200,1489539470,17210,17210,17210,17210,0
20241224,184100,1489539470,17210,17210,17210,17210,0
20241224,184000,1489539470,17210,17210,17210,17210,0
20241224,183900,1489539470,17210,17210,17210,17210,0
20241224,183800,1489539470,17210,17210,17210,17210,0
20241224,183700,1489539470,17210,17210,17210,17210,3034
20241224,183600,1489539470,17210,17210,17210,17210,0
20241224,183500,1489539470,17210,17210,17210,17210,0
20241224,183400,1489539470,17210,17210,17210,17210,0
20241224,183300,1489539470,17210,17210,17210,17210,0
20241224,183200,1489539470,17210,17210,17210,17210,0
20241224,183100,1489539470,17210,17210,17210,17210,0
20241224,183000,1489539470,17210,17210,17210,17210,0
20241224,182900,1489539470,17210,17210,17210,17210,0
20241224,182800,1489539470,17210,17210,17210,17210,0
20241224,182700,1489539470,17210,17210,17210,17210,0
20241224,182600,1489539470,17210,17210,17210,17210,0
20241224,182500,1489539470,17210,17210,17210,17210,0
20241224,182400,1489539470,17210,17210,17210,17210,0
20241224,182300,1489539470,17210,17210,17210,17210,0
20241224,182200,1489539470,17210,17210,17210,17210,0
20241224,182100,1489539470,17210,17210,17210,17210,0
20241224,182000,1489539470,17210,17210,17210,17210,0
20241224,181900,1489539470,17210,17210,17210,17210,0
20241224,181800,1489539470,17210,17210,17210,17210,0
20241224,181700,1489539470,17210,17210,17210,17210,0
20241224,181600,1489539470,17210,17210,17210,17210,0
20241224,181500,1489539470,17210,17210,17210,17210,0
20241224,181400,1489539470,17210,17210,17210,17210,0
20241224,181300,1489539470,17210,17210,17210,17210,0
20241224,181200,1489539470,17210,17210,17210,17210,0
20241224,181100,1489539470,17210,17210,17210,17210,0
20241224,181000,1489539470,17210,17210,17210,17210,0
20241224,180900,1489539470,17210,17210,17210,17210,0
20241224,180800,1489539470,17210,17210,17210,17210,0
20241224,180700,1489539470,17210,17210,17210,17210,3034
20241224,180600,1489539470,17210,17210,17210,17210,0
20241224,180500,1489539470,17210,17210,17210,17210,0
20241224,180400,1489539470,17210,17210,17210,17210,0
20241224,180300,1489539470,17210,17210,17210,17210,0
20241224,180200,1489539470,17210,17210,17210,17210,0
20241224,180100,1489539470,17210,17210,17210,17210,0
20241224,180000,1489539470,17210,17210,17210,17210,0
20241224,175900,1489539470,17210,17210,17210,17210,0
20241224,175800,1489539470,17210,17210,17210,17210,0
20241224,175700,1489539470,17210,17210,17210,17210,0
20241224,175600,1489539470,17210,17210,17210,17210,0
20241224,175500,1489539470,17210,17210,17210,17210,0
20241224,175400,1489539470,17210,17210,17210,17210,0
20241224,175300,1489539470,17210,17210,17210,17210,0
20241224,175200,1489539470,17210,17210,17210,17210,0
20241224,175100,1489539470,17210,17210,17210,17210,0
20241224,175000,1489539470,17210,17210,17210,17210,0
20241224,174900,1489539470,17210,17210,17210,17210,0
20241224,174800,1489539470,17210,17210,17210,17210,0
20241224,174700,1489539470,17210,17210,17210,17210,0
20241224,174600,1489539470,17210,17210,17210,17210,0
20241224,174500,1489539470,17210,17210,17210,17210,0
20241224,174400,1489539470,17210,17210,17210,17210,0
20241224,174300,1489539470,17210,17210,17210,17210,0
20241224,174200,1489539470,17210,17210,17210,17210,0
20241224,174100,1489539470,17210,17210,17210,17210,0
20241224,174000,1489539470,17210,17210,17210,17210,0
20241224,173900,1489539470,17210,17210,17210,17210,0
20241224,173800,1489539470,17210,17210,17210,17210,0
20241224,173700,1489539470,17210,17210,17210,17210,3034
20241224,173600,1489539470,17210,17210,17210,17210,0
20241224,173500,1489539470,17210,17210,17210,17210,0
20241224,173400,1489539470,17210,17210,17210,17210,0
20241224,173300,1489539470,17210,17210,17210,17210,0
20241224,173200,1489539470,17210,17210,17210,17210,0
20241224,173100,1489539470,17210,17210,17210,17210,0
20241224,173000,1489539470,17210,17210,17210,17210,0
20241224,172900,1489539470,17210,17210,17210,17210,0
20241224,172800,1489539470,17210,17210,17210,17210,0
20241224,172700,1489539470,17210,17210,17210,17210,0
20241224,172600,1489539470,17210,17210,17210,17210,0
20241224,172500,1489539470,17210,17210,17210,17210,0
20241224,172400,1489539470,17210,17210,17210,17210,0
20241224,172300,1489539470,17210,17210,17210,17210,0
20241224,172200,1489539470,17210,17210,17210,17210,0
20241224,172100,1489539470,17210,17210,17210,17210,0
20241224,172000,1489539470,17210,17210,17210,17210,0
20241224,171900,1489539470,17210,17210,17210,17210,0
20241224,171800,1489539470,17210,17210,17210,17210,0
20241224,171700,1489539470,17210,17210,17210,17210,0
20241224,171600,1489539470,17210,17210,17210,17210,0
20241224,171500,1489539470,17210,17210,17210,17210,0
20241224,171400,1489539470,17210,17210,17210,17210,0
20241224,171300,1489539470,17210,17210,17210,17210,0
20241224,171200,1489539470,17210,17210,17210,17210,0
20241224,171100,1489539470,17210,17210,17210,17210,0
20241224,171000,1489539470,17210,17210,17210,17210,0
20241224,170900,1489539470,17210,17210,17210,17210,0
20241224,170800,1489539470,17210,17210,17210,17210,0
20241224,170700,1489539470,17210,17210,17210,17210,3034
20241224,170600,1489539470,17210,17210,17210,17210,0
20241224,170500,1489539470,17210,17210,17210,17210,0
20241224,170400,1489539470,17210,17210,17210,17210,0
20241224,170300,1489539470,17210,17210,17210,17210,0
20241224,170200,1489539470,17210,17210,17210,17210,0
20241224,170100,1489539470,17210,17210,17210,17210,0
20241224,170000,1489539470,17210,17210,17210,17210,0
20241224,165900,1489539470,17210,17210,17210,17210,0
20241224,165800,1489539470,17210,17210,17210,17210,0
20241224,165700,1489539470,17210,17210,17210,17210,0
20241224,165600,1489539470,17210,17210,17210,17210,0
20241224,165500,1489539470,17210,17210,17210,17210,0
20241224,165400,1489539470,17210,17210,17210,17210,0
20241224,165300,1489539470,17210,17210,17210,17210,0
20241224,165200,1489539470,17210,17210,17210,17210,0
20241224,165100,1489539470,17210,17210,17210,17210,0
20241224,165000,1489539470,17210,17210,17210,17210,0
20241224,164900,1489539470,17210,17210,17210,17210,0
20241224,164800,1489539470,17210,17210,17210,17210,0
20241224,164700,1489539470,17210,17210,17210,17210,0
20241224,164600,1489539470,17210,17210,17210,17210,0
20241224,164500,1489539470,17210,17210,17210,17210,0
20241224,164400,1489539470,17210,17210,17210,17210,0
20241224,164300,1489539470,17210,17210,17210,17210,0
20241224,164200,1489539470,17210,17210,17210,17210,0
20241224,164100,1489539470,17210,17210,17210,17210,0
20241224,164000,1489539470,17210,17210,17210,17210,0
20241224,163900,1489539470,17210,17210,17210,17210,0
20241224,163800,1489539470,17210,17210,17210,17210,0
20241224,163700,1489539470,17210,17210,17210,17210,3034
20241224,163600,1489539470,17210,17210,17210,17210,0
20241224,163500,1489539470,17210,17210,17210,17210,0
20241224,163400,1489539470,17210,17210,17210,17210,0
20241224,163300,1489539470,17210,17210,17210,17210,0
20241224,163200,1489539470,17210,17210,17210,17210,0
20241224,163100,1489539470,17210,17210,17210,17210,0
20241224,163000,1489539470,17210,17210,17210,17210,0
20241224,162900,1489539470,17210,17210,17210,17210,0
20241224,162800,1489539470,17210,17210,17210,17210,0
20241224,162700,1489539470,17210,17210,17210,17210,0
20241224,162600,1489539470,17210,17210,17210,17210,0
20241224,162500,1489539470,17210,17210,17210,17210,0
20241224,162400,1489539470,17210,17210,17210,17210,0
20241224,162300,1489539470,17210,17210,17210,17210,0
20241224,162200,1489539470,17210,17210,17210,17210,0
20241224,162100,1489539470,17210,17210,17210,17210,0
20241224,162000,1489539470,17210,17210,17210,17210,0
20241224,161900,1489539470,17210,17210,17210,17210,0
20241224,161800,1489539470,17210,17210,17210,17210,0
20241224,161700,1489539470,17210,17210,17210,17210,0
20241224,161600,1489539470,17210,17210,17210,17210,0
20241224,161500,1489539470,17210,17210,17210,17210,0
20241224,161400,1489539470,17210,17210,17210,17210,0
20241224,161300,1489539470,17210,17210,17210,17210,0
20241224,161200,1489539470,17210,17210,17210,17210,0
20241224,161100,1489539470,17210,17210,17210,17210,0
20241224,161000,1489539470,17210,17210,17210,17210,0
20241224,160900,1489539470,17210,17210,17210,17210,0
20241224,160800,1489539470,17210,17210,17210,17210,0
20241224,160700,1489539470,17210,17210,17210,17210,3034
20241224,160600,1489539470,17210,17210,17210,17210,0
20241224,160500,1489539470,17210,17210,17210,17210,0
20241224,160400,1489539470,17210,17210,17210,17210,0
20241224,160300,1489539470,17210,17210,17210,17210,0
20241224,160200,1489539470,17210,17210,17210,17210,0
20241224,160100,1489539470,17210,17210,17210,17210,0
20241224,160000,1489539470,17210,17210,17210,17210,0
20241224,155900,1489539470,17210,17210,17210,17210,0
20241224,155800,1489539470,17210,17210,17210,17210,0
20241224,155700,1489539470,17210,17210,17210,17210,0
20241224,155600,1489539470,17210,17210,17210,17210,0
20241224,155500,1489539470,17210,17210,17210,17210,0
20241224,155400,1489539470,17210,17210,17210,17210,0
20241224,155300,1489539470,17210,17210,17210,17210,0
20241224,155200,1489539470,17210,17210,17210,17210,0
20241224,155100,1489539470,17210,17210,17210,17210,0
20241224,155000,1489539470,17210,17210,17210,17210,0
20241224,154900,1489539470,17210,17210,17210,17210,0
20241224,154800,1489539470,17210,17210,17210,17210,0
20241224,154700,1489539470,17210,17210,17210,17210,0
20241224,154600,1489539470,17210,17210,17210,17210,0
20241224,154500,1489539470,17210,17210,17210,17210,0
20241224,154400,1489539470,17210,17210,17210,17210,0
20241224,154300,1489539470,17210,17210,17210,17210,0
20241224,154200,1489539470,17210,17210,17210,17210,0
20241224,154100,1489539470,17210,17210,17210,17210,0
20241224,154000,1489539470,17210,17210,17210,17210,0
20241224,153900,1489539470,17210,17210,17210,17210,0
20241224,153800,1489539470,17210,17210,17210,17210,0
20241224,153700,1489539470,17210,17210,17210,17210,3034
20241224,153600,1489539470,17210,17210,17210,17210,0
20241224,153500,1489539470,17210,17210,17210,17210,0
20241224,153400,1489539470,17210,17210,17210,17210,0
20241224,153300,1489539470,17210,17210,17210,17210,0
20241224,153200,1489539470,17210,17210,17210,17210,0
20241224,153100,1489539470,17210,17210,17210,17210,0
20241224,153000,1489539470,17210,17210,17210,17210,3034
20241224,152900,1437324330,17210,17210,17210,17210,0
20241224,152800,1437324330,17210,17210,17210,17210,0
20241224,152700,1437324330,17210,17210,17210,17210,0
20241224,152600,1437324330,17210,17210,17210,17210,0
20241224,152500,1437324330,17210,17210,17210,17210,0
20241224,152400,1437324330,17210,17210,17210,17210,0
20241224,152300,1437324330,17210,17210,17210,17210,0
20241224,152200,1437324330,17210,17210,17210,17210,0
20241224,152100,1437324330,17210,17210,17210,17210,0
20241224,152000,1437324330,17210,17210,17210,17210,0
20241224,151900,1437324330,17210,17180,17210,17170,103
20241224,151800,1435554520,17210,17180,17210,17170,742
20241224,151700,1422803460,17180,17170,17180,17170,222
20241224,151600,1418991690,17200,17180,17200,17170,180
20241224,151500,1415900740,17180,17190,17190,17180,282
20241224,151400,1411055960,17190,17190,17190,17190,16
20241224,151300,1410780920,17210,17210,17210,17210,0
20241224,151200,1410780920,17210,17210,17210,17210,9
20241224,151100,1410626030,17230,17230,17230,17230,7
20241224,151000,1410505420,17240,17230,17240,17160,251
20241224,150900,1406179210,17160,17170,17230,17160,2691
20241224,150800,1359883850,17170,17180,17180,17170,60
20241224,150700,1358853630,17170,17180,17190,17170,187
20241224,150600,1355640970,17190,17190,17190,17190,0
20241224,150500,1355640970,17190,17190,17190,17180,202
20241224,150400,1352170590,17180,17180,17180,17180,11
20241224,150300,1351981610,17190,17190,17190,17190,0
20241224,150200,1351981610,17190,17170,17190,17170,177
20241224,150100,1348942500,17190,17190,17190,17190,101
20241224,150000,1347206310,17180,17190,17190,17170,602
20241224,145900,1336865510,17190,17180,17190,17180,58
20241224,145800,1335869060,17180,17180,17180,17180,10
20241224,145700,1335697260,17180,17190,17190,17180,305
20241224,145600,1330457340,17180,17180,17180,17180,255
20241224,145500,1326076440,17190,17190,17190,17190,0
20241224,145400,1326076440,17190,17180,17190,17180,57
20241224,145300,1325097060,17180,17180,17180,17180,0
20241224,145200,1325097060,17180,17170,17180,17160,126
20241224,145100,1322933470,17180,17150,17180,17150,58
20241224,145000,1321938740,17190,17200,17200,17150,1438
20241224,144900,1297257270,17170,17180,17180,17170,100
20241224,144800,1295540230,17200,17180,17200,17180,181
20241224,144700,1292430630,17190,17200,17200,17190,36
20241224,144600,1291811780,17200,17200,17200,17200,1
20241224,144500,1291794580,17210,17210,17210,17210,1
20241224,144400,1291777370,17220,17200,17220,17180,269
20241224,144300,1287154870,17220,17220,17220,17180,885
20241224,144200,1271941090,17210,17200,17210,17200,27
20241224,144100,1271476680,17220,17200,17220,17200,117
20241224,144000,1269462060,17200,17190,17200,17190,41
20241224,143900,1268757260,17220,17220,17220,17220,0
20241224,143800,1268757260,17220,17220,17220,17220,0
20241224,143700,1268757260,17220,17220,17220,17190,153
20241224,143600,1266126490,17220,17220,17220,17200,178
20241224,143500,1263062530,17220,17210,17220,17210,44
20241224,143400,1262305280,17220,17220,17220,17220,150
20241224,143300,1259722280,17230,17230,17230,17230,1
20241224,143200,1259705050,17230,17230,17230,17230,10
20241224,143100,1259532750,17230,17230,17230,17230,100
20241224,143000,1257809750,17230,17230,17230,17220,197
20241224,142900,1254416780,17220,17220,17220,17220,320
20241224,142800,1248906380,17220,17220,17220,17220,0
20241224,142700,1248906380,17220,17220,17220,17220,3
20241224,142600,1248854720,17220,17220,17220,17220,14
20241224,142500,1248613640,17230,17210,17230,17210,1395
20241224,142400,1224594360,17210,17210,17210,17200,95
20241224,142300,1222959550,17210,17210,17210,17200,43
20241224,142200,1222219880,17210,17210,17210,17210,119
20241224,142100,1220171890,17210,17210,17210,17210,63
20241224,142000,1219087660,17200,17200,17200,17200,30
20241224,141900,1218571660,17210,17210,17210,17210,110
20241224,141800,1216678560,17210,17210,17210,17210,0
20241224,141700,1216678560,17210,17210,17210,17210,110
20241224,141600,1214785460,17210,17210,17210,17210,9
20241224,141500,1214630570,17210,17190,17210,17190,2
20241224,141400,1214596170,17210,17210,17210,17210,100
20241224,141300,1212875170,17210,17210,17210,17210,102
20241224,141200,1211119750,17210,17210,17210,17210,0
20241224,141100,1211119750,17210,17210,17210,17210,20
20241224,141000,1210775550,17220,17220,17220,17220,0
20241224,140900,1210775550,17220,17220,17220,17170,1312
20241224,140800,1188225520,17210,17220,17220,17210,268
20241224,140700,1183611230,17210,17210,17210,17210,95
20241224,140600,1181976280,17210,17210,17210,17210,116
20241224,140500,1179979920,17210,17210,17210,17210,10
20241224,140400,1179807820,17220,17210,17220,17210,288
20241224,140300,1174851130,17210,17210,17210,17210,1
20241224,140200,1174833920,17210,17210,17210,17210,214
20241224,140100,1171150980,17210,17210,17210,17210,1
20241224,140000,1171133770,17220,17220,17220,17220,1
20241224,135900,1171116550,17220,17220,17220,17220,0
20241224,135800,1171116550,17220,17210,17220,17210,20
20241224,135700,1170772340,17190,17210,17210,17190,23
20241224,135600,1170376610,17210,17210,17210,17210,0
20241224,135500,1170376610,17210,17210,17210,17210,0
20241224,135400,1170376610,17210,17210,17210,17210,0
20241224,135300,1170376610,17210,17210,17210,17210,0
20241224,135200,1170376610,17210,17190,17210,17180,251
20241224,135100,1166057970,17220,17220,17220,17220,0
20241224,135000,1166057970,17220,17220,17220,17220,0
20241224,134900,1166057970,17220,17180,17220,17180,189
20241224,134800,1162810910,17220,17220,17220,17220,0
20241224,134700,1162810910,17220,17220,17220,17220,30
20241224,134600,1162294310,17220,17220,17220,17170,1503
20241224,134500,1136462400,17210,17210,17210,17210,159
20241224,134400,1133726010,17210,17200,17210,17190,9
20241224,134300,1133571220,17210,17200,17210,17200,152
20241224,134200,1130955440,17200,17200,17210,17200,395
20241224,134100,1124160790,17210,17190,17210,17190,493
20241224,134000,1115681740,17190,17190,17190,17190,1
20241224,133900,1115664550,17180,17180,17190,17180,88
20241224,133800,1114152390,17190,17180,17190,17180,83
20241224,133700,1112726440,17150,17150,17150,17150,285
20241224,133600,1107838690,17180,17180,17180,17180,0
20241224,133500,1107838690,17180,17170,17180,17170,97
20241224,133400,1106172830,17180,17180,17180,17180,22
20241224,133300,1105794870,17180,17180,17180,17180,0
20241224,133200,1105794870,17180,17160,17180,17140,366
20241224,133100,1099518780,17170,17170,17170,17170,1
20241224,133000,1099501610,17170,17170,17170,17170,0
20241224,132900,1099501610,17170,17170,17170,17170,121
20241224,132800,1097424040,17160,17160,17160,17160,366
20241224,132700,1091143480,17160,17150,17160,17150,2
20241224,132600,1091109170,17160,17160,17160,17160,0
20241224,132500,1091109170,17160,17160,17160,17140,502
20241224,132400,1082504180,17150,17150,17150,17150,0
20241224,132300,1082504180,17150,17150,17150,17150,30
20241224,132200,1081989680,17150,17160,17160,17150,6
20241224,132100,1081886770,17140,17140,17140,17140,29
20241224,132000,1081389710,17140,17140,17140,17140,100
20241224,131900,1079675710,17180,17170,17180,17140,635
20241224,131800,1068783700,17170,17170,17170,17170,0
20241224,131700,1068783700,17170,17170,17170,17170,460
20241224,131600,1060885500,17170,17170,17170,17170,0
20241224,131500,1060885500,17170,17170,17170,17170,0
20241224,131400,1060885500,17170,17170,17170,17170,500
20241224,131300,1052300500,17180,17170,17180,17170,2
20241224,131200,1052266150,17170,17170,17170,17170,275
20241224,131100,1047544400,17170,17170,17170,17170,25
20241224,131000,1047115150,17170,17170,17170,17170,1
20241224,130900,1047097980,17180,17180,17180,17180,0
20241224,130800,1047097980,17180,17180,17180,17180,291
20241224,130700,1042098600,17180,17180,17180,17180,209
20241224,130600,1038507980,17180,17180,17180,17180,0
20241224,130500,1038507980,17180,17170,17180,17170,49
20241224,130400,1037666480,17180,17180,17180,17180,0
20241224,130300,1037666480,17180,17180,17180,17180,0
20241224,130200,1037666480,17180,17180,17180,17180,0
20241224,130100,1037666480,17180,17140,17180,17140,78
20241224,130000,1036329420,17150,17150,17150,17150,37
20241224,125900,1035694870,17180,17180,17180,17180,0
20241224,125800,1035694870,17180,17170,17180,17170,90
20241224,125700,1034149200,17160,17160,17160,17160,0
20241224,125600,1034149200,17160,17160,17160,17160,178
20241224,125500,1031094720,17170,17170,17170,17170,0
20241224,125400,1031094720,17170,17170,17170,17170,30
20241224,125300,1030579620,17180,17180,17180,17180,90
20241224,125200,1029033420,17180,17180,17180,17180,1
20241224,125100,1029016240,17170,17170,17170,17170,5
20241224,125000,1028930390,17190,17190,17190,17190,0
20241224,124900,1028930390,17190,17190,17190,17190,98
20241224,124800,1027245770,17200,17200,17200,17200,0
20241224,124700,1027245770,17200,17200,17200,17200,0
20241224,124600,1027245770,17200,17200,17200,17200,1
20241224,124500,1027228570,17190,17160,17190,17160,90
20241224,124400,1025682260,17150,17150,17150,17150,25
20241224,124300,1025253510,17150,17160,17160,17150,221
20241224,124200,1021461160,17170,17170,17180,17170,233
20241224,124100,1017460450,17180,17180,17180,17180,29
20241224,124000,1016962230,17200,17200,17200,17200,95
20241224,123900,1015328230,17200,17200,17200,17200,0
20241224,123800,1015328230,17200,17200,17200,17200,0
20241224,123700,1015328230,17200,17200,17200,17200,2
20241224,123600,1015293830,17200,17200,17200,17200,89
20241224,123500,1013763030,17200,17200,17200,17200,0
20241224,123400,1013763030,17200,17200,17200,17200,0
20241224,123300,1013763030,17200,17200,17200,17200,5
20241224,123200,1013677030,17200,17200,17200,17200,0
20241224,123100,1013677030,17200,17180,17200,17180,125
20241224,123000,1011527300,17190,17190,17190,17190,0
20241224,122900,1011527300,17190,17190,17190,17190,0
20241224,122800,1011527300,17190,17190,17190,17190,0
20241224,122700,1011527300,17190,17160,17190,17160,193
20241224,122600,1008212720,17160,17160,17160,17160,1
20241224,122500,1008195560,17160,17160,17160,17160,1
20241224,122400,1008178400,17160,17160,17160,17160,0
20241224,122300,1008178400,17160,17190,17190,17160,251
20241224,122200,1003870270,17190,17190,17190,17190,59
20241224,122100,1002856060,17160,17170,17170,17160,89
20241224,122000,1001328400,17190,17190,17190,17190,0
20241224,121900,1001328400,17190,17190,17190,17190,89
20241224,121800,999798490,17190,17170,17190,17170,18
20241224,121700,999489410,17170,17170,17170,17170,36
20241224,121600,998871290,17180,17180,17180,17180,43
20241224,121500,998132550,17190,17190,17190,17190,0
20241224,121400,998132550,17190,17190,17190,17190,89
20241224,121300,996602640,17190,17190,17190,17190,181
20241224,121200,993491250,17190,17190,17190,17190,0
20241224,121100,993491250,17190,17180,17190,17180,107
20241224,121000,991652590,17180,17180,17180,17180,64
20241224,120900,990553070,17180,17180,17180,17180,89
20241224,120800,989024050,17180,17180,17180,17180,0
20241224,120700,989024050,17180,17180,17180,17180,12
20241224,120600,988817890,17190,17190,17190,17190,0
20241224,120500,988817890,17190,17180,17190,17180,107
20241224,120400,986978690,17180,17190,17190,17180,34
20241224,120300,986394250,17190,17190,17190,17190,10
20241224,120200,986222350,17190,17190,17190,17190,34
20241224,120100,985637890,17170,17180,17190,17170,290
20241224,120000,980656890,17190,17190,17190,17190,0
20241224,115900,980656890,17190,17190,17190,17190,0
20241224,115800,980656890,17190,17190,17190,17190,0
20241224,115700,980656890,17190,17190,17190,17190,83
20241224,115600,979230120,17190,17190,17190,17190,109
20241224,115500,977356410,17190,17190,17190,17190,0
20241224,115400,977356410,17190,17190,17190,17190,0
20241224,115300,977356410,17190,17180,17190,17180,5
20241224,115200,977270470,17190,17190,17190,17190,89
20241224,115100,975740560,17190,17190,17190,17190,1
20241224,115000,975723370,17180,17180,17180,17180,45
20241224,114900,974950270,17210,17210,17210,17210,0
20241224,114800,974950270,17210,17210,17210,17210,51
20241224,114700,974072560,17200,17200,17200,17200,38
20241224,114600,973418960,17200,17200,17200,17200,0
20241224,114500,973418960,17200,17200,17200,17200,0
20241224,114400,973418960,17200,17200,17200,17200,89
20241224,114300,971888160,17190,17190,17190,17190,16
20241224,114200,971613120,17180,17180,17180,17180,0
20241224,114100,971613120,17180,17180,17180,17180,1
20241224,114000,971595940,17140,17160,17170,17140,593
20241224,113900,961424790,17160,17140,17160,17140,115
20241224,113800,959451910,17160,17160,17160,17160,0
20241224,113700,959451910,17160,17130,17160,17130,23
20241224,113600,959057890,17150,17140,17150,17140,191
20241224,113500,955784130,17160,17140,17160,17140,290
20241224,113400,950813510,17160,17160,17160,17160,90
20241224,113300,949269110,17160,17160,17160,17160,10
20241224,113200,949097510,17160,17160,17160,17160,1
20241224,113100,949080350,17140,17160,17160,17140,209
20241224,113000,945496850,17160,17160,17160,17160,89
20241224,112900,943969610,17160,17160,17160,17160,2
20241224,112800,943935290,17150,17150,17150,17150,130
20241224,112700,941705790,17160,17160,17160,17160,0
20241224,112600,941705790,17160,17180,17180,17160,100
20241224,112500,939989770,17180,17180,17180,17180,392
20241224,112400,933255210,17180,17180,17180,17180,62
20241224,112300,932190050,17180,17180,17180,17180,12
20241224,112200,931983890,17180,17170,17180,17170,158
20241224,112100,929270670,17170,17170,17170,17170,1
20241224,112000,929253500,17160,17160,17160,17160,21
20241224,111900,928893140,17170,17170,17170,17170,0
20241224,111800,928893140,17170,17180,17180,17170,79
20241224,111700,927536120,17180,17180,17180,17160,240
20241224,111600,923417030,17180,17180,17180,17180,1
20241224,111500,923399850,17180,17180,17180,17180,7
20241224,111400,923279590,17180,17170,17180,17160,351
20241224,111300,917256140,17180,17200,17200,17180,11
20241224,111200,917067120,17180,17200,17200,17180,190
20241224,111100,913799140,17200,17200,17200,17200,1
20241224,111000,913781940,17170,17170,17170,17170,0
20241224,110900,913781940,17170,17170,17170,17170,17
20241224,110800,913490050,17200,17170,17200,17160,333
20241224,110700,907769870,17170,17170,17170,17170,100
20241224,110600,906052870,17190,17190,17190,17190,10
20241224,110500,905880970,17180,17180,17180,17180,5
20241224,110400,905795070,17190,17200,17200,17190,290
20241224,110300,900809070,17200,17200,17200,17200,0
20241224,110200,900809070,17200,17160,17200,17160,103
20241224,110100,899041470,17200,17200,17200,17200,0
20241224,110000,899041470,17200,17140,17200,17140,163
20241224,105900,896237930,17210,17180,17220,17180,1124
20241224,105800,876906540,17200,17190,17200,17190,1030
20241224,105700,859191150,17190,17180,17190,17180,567
20241224,105600,849444970,17190,17140,17190,17140,143
20241224,105500,846993900,17190,17160,17190,17160,589
20241224,105400,836877800,17170,17170,17170,17170,0
20241224,105300,836877800,17170,17140,17180,17140,1150
20241224,105200,817142760,17140,17080,17140,17080,2000
20241224,105100,782937760,17080,17090,17090,17080,41
20241224,105000,782237380,17090,17100,17100,17090,160
20241224,104900,779502480,17100,17110,17110,17100,79
20241224,104800,778151090,17100,17080,17100,17040,2259
20241224,104700,739562680,17090,17090,17090,17090,1
20241224,104600,739545590,17090,17090,17100,17090,95
20241224,104500,737922030,17090,17090,17090,17090,30
20241224,104400,737409330,17090,17090,17090,17090,2
20241224,104300,737375150,17090,17090,17090,17050,259
20241224,104200,732956840,17090,17080,17090,17080,149
20241224,104100,730411910,17080,17080,17080,17080,0
20241224,104000,730411910,17080,17080,17080,17080,2
20241224,103900,730377750,17090,17090,17090,17090,100
20241224,103800,728668750,17090,17080,17090,17080,40
20241224,103700,727985340,17080,17070,17080,17070,86
20241224,103600,726517310,17070,17070,17070,17070,0
20241224,103500,726517310,17070,17040,17070,17040,41
20241224,103400,725818640,17070,17070,17070,17070,89
20241224,103300,724299410,17070,17040,17070,17030,21
20241224,103200,723941330,17070,17070,17070,17030,46
20241224,103100,723157750,17090,17090,17090,17090,0
20241224,103000,723157750,17090,17090,17090,17090,0
20241224,102900,723157750,17090,17080,17090,17080,92
20241224,102800,721586380,17030,17090,17090,17030,11
20241224,102700,721398990,17090,17080,17090,17070,246
20241224,102600,717197480,17080,17070,17080,17070,116
20241224,102500,715217350,17010,17010,17050,17000,2230
20241224,102400,677248730,17050,17050,17050,17050,94
20241224,102300,675646030,17050,17050,17050,17010,22
20241224,102200,675271730,17010,17010,17010,17010,3
20241224,102100,675220700,17050,17040,17050,17040,412
20241224,102000,668198600,17030,17020,17030,17000,1753
20241224,101900,638373800,17010,17000,17020,17000,75
20241224,101800,637098710,17020,17000,17020,16990,273
20241224,101700,632459490,17000,17020,17030,17000,2690
20241224,101600,586715930,17030,17030,17030,17020,310
20241224,101500,581438750,17030,17030,17030,17020,229
20241224,101400,577540860,17030,17050,17050,17030,13
20241224,101300,577319450,17020,17020,17050,17020,161
20241224,101200,574579200,17050,17040,17050,17030,1493
20241224,101100,549151090,17050,17060,17060,17050,90
20241224,101000,547615700,17070,17070,17070,17050,62
20241224,100900,546557960,17080,17060,17080,17060,105
20241224,100800,544765570,17070,17060,17070,17040,81
20241224,100700,543384300,17070,17070,17070,17070,89
20241224,100600,541865070,17070,17030,17070,17030,97
20241224,100500,540212720,17070,17030,17070,17020,208
20241224,100400,536672170,17050,17030,17080,17030,1182
20241224,100300,516540460,17030,17080,17080,17030,192
20241224,100200,513270450,17070,17050,17070,17030,253
20241224,100100,508956700,17080,17050,17080,17040,29
20241224,100000,508462400,17090,17090,17090,17090,1
20241224,095900,508445310,17090,17090,17090,17090,0
20241224,095800,508445310,17090,17060,17090,17040,1367
20241224,095700,485149240,17090,17060,17090,17060,21
20241224,095600,484790950,17090,17060,17100,17060,217
20241224,095500,481083570,17100,17100,17100,17100,1
20241224,095400,481066470,17100,17080,17100,17080,90
20241224,095300,479529250,17080,17060,17100,17040,368
20241224,095200,473257750,17100,17050,17100,17040,407
20241224,095100,466322080,17100,17050,17100,17040,302
20241224,095000,461172940,17100,17050,17100,17050,891
20241224,094900,445976130,17060,17060,17060,17060,94
20241224,094800,444372490,17060,17060,17060,17050,149
20241224,094700,441830940,17060,17060,17060,17060,61
20241224,094600,440790280,17050,17060,17060,17030,270
20241224,094500,436188950,17060,17040,17060,17030,166
20241224,094400,433359030,17040,17040,17060,17030,1268
20241224,094300,411752020,17050,17060,17060,17050,221
20241224,094200,407983960,17060,17060,17090,17050,240
20241224,094100,403891470,17090,17110,17110,17050,207
20241224,094000,400356030,17110,17060,17120,17060,19
20241224,093900,400031730,17060,17130,17130,17060,454
20241224,093800,392284300,17070,17110,17130,17070,1115
20241224,093700,373230860,17140,17140,17140,17140,15
20241224,093600,372973760,17140,17130,17140,17130,91
20241224,093500,371414920,17130,17130,17130,17130,5
20241224,093400,371329270,17130,17090,17130,17090,54
20241224,093300,370406250,17130,17130,17130,17130,1
20241224,093200,370389120,17130,17100,17130,17080,271
20241224,093100,365758370,17100,17070,17100,17070,179
20241224,093000,362699930,17070,17090,17090,17070,534
20241224,092900,353582710,17100,17110,17140,17070,963
20241224,092800,337128290,17110,17140,17140,17100,848
20241224,092700,322623340,17140,17140,17140,17140,289
20241224,092600,317669880,17140,17140,17140,17140,1
20241224,092500,317652740,17100,17140,17140,17100,1279
20241224,092400,295778780,17130,17140,17140,17130,12
20241224,092300,295573210,17140,17120,17140,17110,1306
20241224,092200,273218480,17140,17130,17140,17120,455
20241224,092100,265426300,17130,17140,17140,17130,793
20241224,092000,251842050,17140,17150,17150,17140,583
20241224,091900,241849330,17190,17190,17190,17190,0
20241224,091800,241849330,17190,17190,17190,17190,1
20241224,091700,241832140,17130,17160,17190,17130,822
20241224,091600,227741720,17160,17190,17190,17150,291
20241224,091500,222747650,17140,17150,17190,17140,219
20241224,091400,218992440,17220,17220,17220,17220,0
20241224,091300,218992440,17220,17220,17220,17220,32
20241224,091200,218441400,17150,17160,17250,17150,1306
20241224,091100,196027220,17250,17190,17250,17190,709
20241224,091000,183834710,17140,17200,17200,17140,788
20241224,090900,170324210,17130,17180,17180,17130,920
20241224,090800,154552620,17180,17180,17180,17180,2
20241224,090700,154518260,17180,17180,17200,17170,800
20241224,090600,140770250,17170,17200,17200,17170,1390
20241224,090500,116873760,17250,17250,17250,17250,92
20241224,090400,115286760,17250,17200,17280,17190,1231
20241224,090300,94118920,17280,17250,17290,17190,1862
20241224,090200,62070680,17300,17230,17300,17230,1542
20241224,090100,35466550,17240,17250,17250,17200,70
20241224,090000,34259600,17190,17180,17230,17180,1993