KissMeData/089980/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,200200,1485302250,18550,18550,18550,18550,1238
20241227,200100,1485302250,18550,18550,18550,18550,0
20241227,200000,1485302250,18550,18550,18550,18550,0
20241227,195900,1485302250,18550,18550,18550,18550,0
20241227,195800,1485302250,18550,18550,18550,18550,0
20241227,195700,1485302250,18550,18550,18550,18550,0
20241227,195600,1485302250,18550,18550,18550,18550,0
20241227,195500,1485302250,18550,18550,18550,18550,0
20241227,195400,1485302250,18550,18550,18550,18550,0
20241227,195300,1485302250,18550,18550,18550,18550,0
20241227,195200,1485302250,18550,18550,18550,18550,0
20241227,195100,1485302250,18550,18550,18550,18550,0
20241227,195000,1485302250,18550,18550,18550,18550,0
20241227,194900,1485302250,18550,18550,18550,18550,0
20241227,194800,1485302250,18550,18550,18550,18550,0
20241227,194700,1485302250,18550,18550,18550,18550,0
20241227,194600,1485302250,18550,18550,18550,18550,0
20241227,194500,1485302250,18550,18550,18550,18550,0
20241227,194400,1485302250,18550,18550,18550,18550,0
20241227,194300,1485302250,18550,18550,18550,18550,0
20241227,194200,1485302250,18550,18550,18550,18550,0
20241227,194100,1485302250,18550,18550,18550,18550,0
20241227,194000,1485302250,18550,18550,18550,18550,0
20241227,193900,1485302250,18550,18550,18550,18550,0
20241227,193800,1485302250,18550,18550,18550,18550,0
20241227,193700,1485302250,18550,18550,18550,18550,0
20241227,193600,1485302250,18550,18550,18550,18550,0
20241227,193500,1485302250,18550,18550,18550,18550,0
20241227,193400,1485302250,18550,18550,18550,18550,0
20241227,193300,1485302250,18550,18550,18550,18550,0
20241227,193200,1485302250,18550,18550,18550,18550,1238
20241227,193100,1485302250,18550,18550,18550,18550,0
20241227,193000,1485302250,18550,18550,18550,18550,0
20241227,192900,1485302250,18550,18550,18550,18550,0
20241227,192800,1485302250,18550,18550,18550,18550,0
20241227,192700,1485302250,18550,18550,18550,18550,0
20241227,192600,1485302250,18550,18550,18550,18550,0
20241227,192500,1485302250,18550,18550,18550,18550,0
20241227,192400,1485302250,18550,18550,18550,18550,0
20241227,192300,1485302250,18550,18550,18550,18550,0
20241227,192200,1485302250,18550,18550,18550,18550,0
20241227,192100,1485302250,18550,18550,18550,18550,0
20241227,192000,1485302250,18550,18550,18550,18550,0
20241227,191900,1485302250,18550,18550,18550,18550,0
20241227,191800,1485302250,18550,18550,18550,18550,0
20241227,191700,1485302250,18550,18550,18550,18550,0
20241227,191600,1485302250,18550,18550,18550,18550,0
20241227,191500,1485302250,18550,18550,18550,18550,0
20241227,191400,1485302250,18550,18550,18550,18550,0
20241227,191300,1485302250,18550,18550,18550,18550,0
20241227,191200,1485302250,18550,18550,18550,18550,0
20241227,191100,1485302250,18550,18550,18550,18550,0
20241227,191000,1485302250,18550,18550,18550,18550,0
20241227,190900,1485302250,18550,18550,18550,18550,0
20241227,190800,1485302250,18550,18550,18550,18550,0
20241227,190700,1485302250,18550,18550,18550,18550,0
20241227,190600,1485302250,18550,18550,18550,18550,0
20241227,190500,1485302250,18550,18550,18550,18550,0
20241227,190400,1485302250,18550,18550,18550,18550,0
20241227,190300,1485302250,18550,18550,18550,18550,0
20241227,190200,1485302250,18550,18550,18550,18550,1238
20241227,190100,1485302250,18550,18550,18550,18550,0
20241227,190000,1485302250,18550,18550,18550,18550,0
20241227,185900,1485302250,18550,18550,18550,18550,0
20241227,185800,1485302250,18550,18550,18550,18550,0
20241227,185700,1485302250,18550,18550,18550,18550,0
20241227,185600,1485302250,18550,18550,18550,18550,0
20241227,185500,1485302250,18550,18550,18550,18550,0
20241227,185400,1485302250,18550,18550,18550,18550,0
20241227,185300,1485302250,18550,18550,18550,18550,0
20241227,185200,1485302250,18550,18550,18550,18550,0
20241227,185100,1485302250,18550,18550,18550,18550,0
20241227,185000,1485302250,18550,18550,18550,18550,0
20241227,184900,1485302250,18550,18550,18550,18550,0
20241227,184800,1485302250,18550,18550,18550,18550,0
20241227,184700,1485302250,18550,18550,18550,18550,0
20241227,184600,1485302250,18550,18550,18550,18550,0
20241227,184500,1485302250,18550,18550,18550,18550,0
20241227,184400,1485302250,18550,18550,18550,18550,0
20241227,184300,1485302250,18550,18550,18550,18550,0
20241227,184200,1485302250,18550,18550,18550,18550,0
20241227,184100,1485302250,18550,18550,18550,18550,0
20241227,184000,1485302250,18550,18550,18550,18550,0
20241227,183900,1485302250,18550,18550,18550,18550,0
20241227,183800,1485302250,18550,18550,18550,18550,0
20241227,183700,1485302250,18550,18550,18550,18550,0
20241227,183600,1485302250,18550,18550,18550,18550,0
20241227,183500,1485302250,18550,18550,18550,18550,0
20241227,183400,1485302250,18550,18550,18550,18550,0
20241227,183300,1485302250,18550,18550,18550,18550,0
20241227,183200,1485302250,18550,18550,18550,18550,1238
20241227,183100,1485302250,18550,18550,18550,18550,0
20241227,183000,1485302250,18550,18550,18550,18550,0
20241227,182900,1485302250,18550,18550,18550,18550,0
20241227,182800,1485302250,18550,18550,18550,18550,0
20241227,182700,1485302250,18550,18550,18550,18550,0
20241227,182600,1485302250,18550,18550,18550,18550,0
20241227,182500,1485302250,18550,18550,18550,18550,0
20241227,182400,1485302250,18550,18550,18550,18550,0
20241227,182300,1485302250,18550,18550,18550,18550,0
20241227,182200,1485302250,18550,18550,18550,18550,0
20241227,182100,1485302250,18550,18550,18550,18550,0
20241227,182000,1485302250,18550,18550,18550,18550,0
20241227,181900,1485302250,18550,18550,18550,18550,0
20241227,181800,1485302250,18550,18550,18550,18550,0
20241227,181700,1485302250,18550,18550,18550,18550,0
20241227,181600,1485302250,18550,18550,18550,18550,0
20241227,181500,1485302250,18550,18550,18550,18550,0
20241227,181400,1485302250,18550,18550,18550,18550,0
20241227,181300,1485302250,18550,18550,18550,18550,0
20241227,181200,1485302250,18550,18550,18550,18550,0
20241227,181100,1485302250,18550,18550,18550,18550,0
20241227,181000,1485302250,18550,18550,18550,18550,0
20241227,180900,1485302250,18550,18550,18550,18550,0
20241227,180800,1485302250,18550,18550,18550,18550,0
20241227,180700,1485302250,18550,18550,18550,18550,0
20241227,180600,1485302250,18550,18550,18550,18550,0
20241227,180500,1485302250,18550,18550,18550,18550,0
20241227,180400,1485302250,18550,18550,18550,18550,0
20241227,180300,1485302250,18550,18550,18550,18550,0
20241227,180200,1485302250,18550,18550,18550,18550,1238
20241227,180100,1485302250,18550,18550,18550,18550,0
20241227,180000,1485302250,18550,18550,18550,18550,0
20241227,175900,1485302250,18550,18550,18550,18550,0
20241227,175800,1485302250,18550,18550,18550,18550,0
20241227,175700,1485302250,18550,18550,18550,18550,0
20241227,175600,1485302250,18550,18550,18550,18550,0
20241227,175500,1485302250,18550,18550,18550,18550,0
20241227,175400,1485302250,18550,18550,18550,18550,0
20241227,175300,1485302250,18550,18550,18550,18550,0
20241227,175200,1485302250,18550,18550,18550,18550,0
20241227,175100,1485302250,18550,18550,18550,18550,0
20241227,175000,1485302250,18550,18550,18550,18550,0
20241227,174900,1485302250,18550,18550,18550,18550,0
20241227,174800,1485302250,18550,18550,18550,18550,0
20241227,174700,1485302250,18550,18550,18550,18550,0
20241227,174600,1485302250,18550,18550,18550,18550,0
20241227,174500,1485302250,18550,18550,18550,18550,0
20241227,174400,1485302250,18550,18550,18550,18550,0
20241227,174300,1485302250,18550,18550,18550,18550,0
20241227,174200,1485302250,18550,18550,18550,18550,0
20241227,174100,1485302250,18550,18550,18550,18550,0
20241227,174000,1485302250,18550,18550,18550,18550,0
20241227,173900,1485302250,18550,18550,18550,18550,0
20241227,173800,1485302250,18550,18550,18550,18550,0
20241227,173700,1485302250,18550,18550,18550,18550,0
20241227,173600,1485302250,18550,18550,18550,18550,0
20241227,173500,1485302250,18550,18550,18550,18550,0
20241227,173400,1485302250,18550,18550,18550,18550,0
20241227,173300,1485302250,18550,18550,18550,18550,0
20241227,173200,1485302250,18550,18550,18550,18550,1238
20241227,173100,1485302250,18550,18550,18550,18550,0
20241227,173000,1485302250,18550,18550,18550,18550,0
20241227,172900,1485302250,18550,18550,18550,18550,0
20241227,172800,1485302250,18550,18550,18550,18550,0
20241227,172700,1485302250,18550,18550,18550,18550,0
20241227,172600,1485302250,18550,18550,18550,18550,0
20241227,172500,1485302250,18550,18550,18550,18550,0
20241227,172400,1485302250,18550,18550,18550,18550,0
20241227,172300,1485302250,18550,18550,18550,18550,0
20241227,172200,1485302250,18550,18550,18550,18550,0
20241227,172100,1485302250,18550,18550,18550,18550,0
20241227,172000,1485302250,18550,18550,18550,18550,0
20241227,171900,1485302250,18550,18550,18550,18550,0
20241227,171800,1485302250,18550,18550,18550,18550,0
20241227,171700,1485302250,18550,18550,18550,18550,0
20241227,171600,1485302250,18550,18550,18550,18550,0
20241227,171500,1485302250,18550,18550,18550,18550,0
20241227,171400,1485302250,18550,18550,18550,18550,0
20241227,171300,1485302250,18550,18550,18550,18550,0
20241227,171200,1485302250,18550,18550,18550,18550,0
20241227,171100,1485302250,18550,18550,18550,18550,0
20241227,171000,1485302250,18550,18550,18550,18550,0
20241227,170900,1485302250,18550,18550,18550,18550,0
20241227,170800,1485302250,18550,18550,18550,18550,0
20241227,170700,1485302250,18550,18550,18550,18550,0
20241227,170600,1485302250,18550,18550,18550,18550,0
20241227,170500,1485302250,18550,18550,18550,18550,0
20241227,170400,1485302250,18550,18550,18550,18550,0
20241227,170300,1485302250,18550,18550,18550,18550,0
20241227,170200,1485302250,18550,18550,18550,18550,1238
20241227,170100,1485302250,18550,18550,18550,18550,0
20241227,170000,1485302250,18550,18550,18550,18550,0
20241227,165900,1485302250,18550,18550,18550,18550,0
20241227,165800,1485302250,18550,18550,18550,18550,0
20241227,165700,1485302250,18550,18550,18550,18550,0
20241227,165600,1485302250,18550,18550,18550,18550,0
20241227,165500,1485302250,18550,18550,18550,18550,0
20241227,165400,1485302250,18550,18550,18550,18550,0
20241227,165300,1485302250,18550,18550,18550,18550,0
20241227,165200,1485302250,18550,18550,18550,18550,0
20241227,165100,1485302250,18550,18550,18550,18550,0
20241227,165000,1485302250,18550,18550,18550,18550,0
20241227,164900,1485302250,18550,18550,18550,18550,0
20241227,164800,1485302250,18550,18550,18550,18550,0
20241227,164700,1485302250,18550,18550,18550,18550,0
20241227,164600,1485302250,18550,18550,18550,18550,0
20241227,164500,1485302250,18550,18550,18550,18550,0
20241227,164400,1485302250,18550,18550,18550,18550,0
20241227,164300,1485302250,18550,18550,18550,18550,0
20241227,164200,1485302250,18550,18550,18550,18550,0
20241227,164100,1485302250,18550,18550,18550,18550,0
20241227,164000,1485302250,18550,18550,18550,18550,0
20241227,163900,1485302250,18550,18550,18550,18550,0
20241227,163800,1485302250,18550,18550,18550,18550,0
20241227,163700,1485302250,18550,18550,18550,18550,0
20241227,163600,1485302250,18550,18550,18550,18550,0
20241227,163500,1485302250,18550,18550,18550,18550,0
20241227,163400,1485302250,18550,18550,18550,18550,0
20241227,163300,1485302250,18550,18550,18550,18550,0
20241227,163200,1485302250,18550,18550,18550,18550,1238
20241227,163100,1485302250,18550,18550,18550,18550,0
20241227,163000,1485302250,18550,18550,18550,18550,0
20241227,162900,1485302250,18550,18550,18550,18550,0
20241227,162800,1485302250,18550,18550,18550,18550,0
20241227,162700,1485302250,18550,18550,18550,18550,0
20241227,162600,1485302250,18550,18550,18550,18550,0
20241227,162500,1485302250,18550,18550,18550,18550,0
20241227,162400,1485302250,18550,18550,18550,18550,0
20241227,162300,1485302250,18550,18550,18550,18550,0
20241227,162200,1485302250,18550,18550,18550,18550,0
20241227,162100,1485302250,18550,18550,18550,18550,0
20241227,162000,1485302250,18550,18550,18550,18550,0
20241227,161900,1485302250,18550,18550,18550,18550,0
20241227,161800,1485302250,18550,18550,18550,18550,0
20241227,161700,1485302250,18550,18550,18550,18550,0
20241227,161600,1485302250,18550,18550,18550,18550,0
20241227,161500,1485302250,18550,18550,18550,18550,0
20241227,161400,1485302250,18550,18550,18550,18550,0
20241227,161300,1485302250,18550,18550,18550,18550,0
20241227,161200,1485302250,18550,18550,18550,18550,0
20241227,161100,1485302250,18550,18550,18550,18550,0
20241227,161000,1485302250,18550,18550,18550,18550,0
20241227,160900,1485302250,18550,18550,18550,18550,0
20241227,160800,1485302250,18550,18550,18550,18550,0
20241227,160700,1485302250,18550,18550,18550,18550,0
20241227,160600,1485302250,18550,18550,18550,18550,0
20241227,160500,1485302250,18550,18550,18550,18550,0
20241227,160400,1485302250,18550,18550,18550,18550,0
20241227,160300,1485302250,18550,18550,18550,18550,0
20241227,160200,1485302250,18550,18550,18550,18550,1238
20241227,160100,1485302250,18550,18550,18550,18550,0
20241227,160000,1485302250,18550,18550,18550,18550,0
20241227,155900,1485302250,18550,18550,18550,18550,0
20241227,155800,1485302250,18550,18550,18550,18550,0
20241227,155700,1485302250,18550,18550,18550,18550,0
20241227,155600,1485302250,18550,18550,18550,18550,0
20241227,155500,1485302250,18550,18550,18550,18550,0
20241227,155400,1485302250,18550,18550,18550,18550,0
20241227,155300,1485302250,18550,18550,18550,18550,0
20241227,155200,1485302250,18550,18550,18550,18550,0
20241227,155100,1485302250,18550,18550,18550,18550,0
20241227,155000,1485302250,18550,18550,18550,18550,0
20241227,154900,1485302250,18550,18550,18550,18550,0
20241227,154800,1485302250,18550,18550,18550,18550,0
20241227,154700,1485302250,18550,18550,18550,18550,0
20241227,154600,1485302250,18550,18550,18550,18550,0
20241227,154500,1485302250,18550,18550,18550,18550,0
20241227,154400,1485302250,18550,18550,18550,18550,0
20241227,154300,1485302250,18550,18550,18550,18550,0
20241227,154200,1485302250,18550,18550,18550,18550,0
20241227,154100,1485302250,18550,18550,18550,18550,0
20241227,154000,1485302250,18550,18550,18550,18550,0
20241227,153900,1485302250,18550,18550,18550,18550,0
20241227,153800,1485302250,18550,18550,18550,18550,0
20241227,153700,1485302250,18550,18550,18550,18550,0
20241227,153600,1485302250,18550,18550,18550,18550,0
20241227,153500,1485302250,18550,18550,18550,18550,0
20241227,153400,1485302250,18550,18550,18550,18550,0
20241227,153300,1485302250,18550,18550,18550,18550,0
20241227,153200,1485302250,18550,18550,18550,18550,1238
20241227,153100,1485302250,18550,18550,18550,18550,0
20241227,153000,1485302250,18550,18550,18550,18550,1238
20241227,152900,1462337350,18540,18540,18540,18540,0
20241227,152800,1462337350,18540,18540,18540,18540,0
20241227,152700,1462337350,18540,18540,18540,18540,0
20241227,152600,1462337350,18540,18540,18540,18540,0
20241227,152500,1462337350,18540,18540,18540,18540,0
20241227,152400,1462337350,18540,18540,18540,18540,0
20241227,152300,1462337350,18540,18540,18540,18540,0
20241227,152200,1462337350,18540,18540,18540,18540,0
20241227,152100,1462337350,18540,18540,18540,18540,0
20241227,152000,1462337350,18540,18540,18540,18540,0
20241227,151900,1462337350,18540,18540,18560,18530,202
20241227,151800,1458590560,18540,18540,18550,18500,108
20241227,151700,1456589330,18520,18520,18560,18490,432
20241227,151600,1448590070,18520,18510,18550,18510,916
20241227,151500,1431611350,18500,18490,18500,18490,242
20241227,151400,1427135090,18490,18470,18500,18470,281
20241227,151300,1421939670,18470,18460,18480,18460,186
20241227,151200,1418504920,18470,18460,18470,18450,100
20241227,151100,1416658990,18460,18450,18460,18450,156
20241227,151000,1413780040,18450,18450,18450,18440,102
20241227,150900,1411898460,18450,18450,18450,18440,266
20241227,150800,1406991780,18450,18440,18450,18440,88
20241227,150700,1405368880,18440,18430,18440,18430,75
20241227,150600,1403985980,18430,18420,18430,18420,116
20241227,150500,1401849160,18420,18420,18420,18420,113
20241227,150400,1399767700,18420,18430,18430,18420,61
20241227,150300,1398643590,18430,18470,18470,18430,669
20241227,150200,1386300130,18470,18470,18490,18470,669
20241227,150100,1373936890,18470,18460,18470,18460,112
20241227,150000,1371868260,18450,18450,18480,18450,185
20241227,145900,1368453510,18450,18440,18450,18440,100
20241227,145800,1366609200,18440,18430,18440,18430,147
20241227,145700,1363899100,18430,18420,18440,18420,292
20241227,145600,1358517470,18420,18420,18430,18410,132
20241227,145500,1356085930,18430,18400,18430,18390,214
20241227,145400,1352145740,18400,18390,18410,18390,96
20241227,145300,1350379810,18390,18390,18390,18380,180
20241227,145200,1347069830,18380,18390,18390,18380,112
20241227,145100,1345010820,18400,18380,18400,18380,150
20241227,145000,1342253010,18390,18370,18390,18370,104
20241227,144900,1340341980,18370,18360,18370,18360,94
20241227,144800,1338615880,18360,18360,18360,18360,104
20241227,144700,1336706440,18360,18370,18370,18360,96
20241227,144600,1334943870,18370,18360,18380,18360,168
20241227,144500,1331857090,18360,18360,18360,18360,69
20241227,144400,1330590250,18370,18360,18370,18360,98
20241227,144300,1328790780,18360,18360,18370,18360,123
20241227,144200,1326532130,18360,18350,18360,18350,90
20241227,144100,1324879800,18350,18350,18350,18350,79
20241227,144000,1323430150,18350,18350,18350,18340,120
20241227,143900,1321228250,18350,18350,18350,18350,95
20241227,143800,1319485000,18350,18340,18380,18340,171
20241227,143700,1316345480,18340,18340,18350,18340,101
20241227,143600,1314493020,18340,18340,18340,18330,103
20241227,143500,1312604110,18340,18340,18340,18340,72
20241227,143400,1311283630,18340,18340,18340,18340,100
20241227,143300,1309449630,18340,18340,18340,18340,71
20241227,143200,1308147490,18360,18340,18360,18330,281
20241227,143100,1302990650,18330,18330,18350,18330,180
20241227,143000,1299689840,18330,18330,18330,18330,77
20241227,142900,1298278430,18330,18370,18370,18330,251
20241227,142800,1293671150,18370,18370,18370,18360,347
20241227,142700,1287297600,18380,18370,18380,18370,80
20241227,142600,1285827410,18380,18360,18380,18360,99
20241227,142500,1284008580,18370,18350,18380,18350,198
20241227,142400,1280373810,18340,18340,18340,18340,137
20241227,142300,1277861230,18350,18350,18350,18340,136
20241227,142200,1275365710,18360,18350,18360,18340,322
20241227,142100,1269458290,18350,18360,18370,18340,377
20241227,142000,1262538920,18360,18360,18360,18340,144
20241227,141900,1259895110,18360,18330,18370,18330,146
20241227,141800,1257216630,18340,18320,18350,18310,122
20241227,141700,1254981380,18330,18320,18350,18320,127
20241227,141600,1252654170,18330,18320,18330,18300,179
20241227,141500,1249376680,18310,18270,18320,18270,137
20241227,141400,1246871490,18270,18270,18280,18260,147
20241227,141300,1244186370,18280,18260,18300,18250,43
20241227,141200,1243400020,18260,18240,18280,18230,174
20241227,141100,1240224580,18240,18210,18250,18210,193
20241227,141000,1236706840,18220,18210,18240,18210,335
20241227,140900,1230605880,18210,18210,18210,18210,80
20241227,140800,1229149080,18210,18210,18210,18210,75
20241227,140700,1227783330,18210,18230,18230,18200,677
20241227,140600,1215448010,18230,18220,18240,18220,90
20241227,140500,1213806730,18220,18230,18230,18220,102
20241227,140400,1211947350,18240,18230,18240,18220,168
20241227,140300,1208884360,18220,18220,18220,18220,194
20241227,140200,1205349680,18220,18210,18220,18210,143
20241227,140100,1202745420,18200,18210,18210,18200,27
20241227,140000,1202253850,18210,18220,18220,18200,107
20241227,135900,1200305550,18200,18210,18220,18200,363
20241227,135800,1193693210,18210,18210,18210,18210,79
20241227,135700,1192254620,18210,18210,18210,18210,103
20241227,135600,1190378990,18210,18220,18220,18210,102
20241227,135500,1188520720,18220,18230,18230,18220,117
20241227,135400,1186388970,18240,18230,18240,18220,130
20241227,135300,1184019730,18220,18240,18240,18220,111
20241227,135200,1181995620,18230,18230,18250,18230,377
20241227,135100,1175121850,18230,18230,18230,18230,83
20241227,135000,1173608760,18240,18230,18260,18230,178
20241227,134900,1170361570,18240,18230,18250,18220,100
20241227,134800,1168538820,18240,18230,18240,18220,132
20241227,134700,1166132720,18230,18240,18240,18230,242
20241227,134600,1161719400,18240,18260,18260,18240,137
20241227,134500,1159218070,18260,18290,18290,18260,142
20241227,134400,1156621690,18290,18320,18320,18290,358
20241227,134300,1150066530,18320,18340,18340,18320,131
20241227,134200,1147665850,18340,18320,18380,18320,171
20241227,134100,1144529160,18310,18280,18310,18280,284
20241227,134000,1139332170,18280,18280,18280,18280,76
20241227,133900,1137942890,18300,18280,18330,18280,323
20241227,133800,1132026320,18280,18250,18330,18250,779
20241227,133700,1117775670,18270,18230,18270,18230,581
20241227,133600,1107167890,18230,18220,18250,18210,107
20241227,133500,1105218450,18240,18210,18240,18210,120
20241227,133400,1103032150,18210,18210,18210,18210,41
20241227,133300,1102285540,18210,18220,18220,18210,205
20241227,133200,1098550830,18230,18220,18240,18210,75
20241227,133100,1097184190,18210,18230,18230,18210,113
20241227,133000,1095124290,18230,18230,18230,18230,111
20241227,132900,1093100760,18240,18260,18270,18240,209
20241227,132800,1089285500,18260,18270,18270,18240,721
20241227,132700,1076125260,18270,18300,18310,18270,912
20241227,132600,1059439820,18300,18290,18340,18290,493
20241227,132500,1050414130,18280,18270,18280,18270,39
20241227,132400,1049701470,18260,18250,18260,18230,143
20241227,132300,1047092580,18250,18170,18280,18160,503
20241227,132200,1037931710,18160,18130,18160,18130,418
20241227,132100,1030346100,18130,18140,18140,18130,344
20241227,132000,1024109150,18150,18130,18170,18130,156
20241227,131900,1021277210,18110,18110,18110,18100,39
20241227,131800,1020571030,18110,18090,18140,18090,449
20241227,131700,1012436700,18090,18090,18090,18090,12
20241227,131600,1012219620,18100,18070,18100,18070,158
20241227,131500,1009360870,18080,18060,18080,18060,107
20241227,131400,1007426880,18060,18040,18060,18040,117
20241227,131300,1005314860,18050,18070,18070,18050,141
20241227,131200,1002769510,18060,18030,18060,18030,136
20241227,131100,1000315010,18030,18030,18030,18030,36
20241227,131000,999665930,18030,18030,18030,18030,34
20241227,130900,999052910,18030,18030,18030,18030,106
20241227,130800,997141730,18040,18040,18040,18030,34
20241227,130700,996528640,18050,18030,18050,18030,236
20241227,130600,992273360,18030,18030,18040,18030,191
20241227,130500,988829440,18030,18020,18070,18020,162
20241227,130400,985906740,18050,18040,18070,18030,325
20241227,130300,980042100,18010,18010,18090,18010,153
20241227,130200,977281440,18020,18020,18040,18000,51
20241227,130100,976362850,18040,18040,18040,18010,1023
20241227,130000,957927290,18050,18070,18070,18050,132
20241227,125900,955543860,18070,18080,18080,18070,32
20241227,125800,954965550,18080,18080,18090,18070,33
20241227,125700,954369190,18080,18120,18120,18080,142
20241227,125600,951801520,18080,18080,18090,18070,62
20241227,125500,950680670,18070,18060,18090,18050,148
20241227,125400,948008320,18040,18070,18070,18010,350
20241227,125300,941694340,18070,18100,18100,18070,56
20241227,125200,940681280,18120,18100,18130,18090,141
20241227,125100,938128320,18090,18040,18090,18040,176
20241227,125000,934947330,18040,18030,18040,18010,52
20241227,124900,934009620,18020,18000,18030,17970,1558
20241227,124800,905985260,18000,18020,18020,18000,228
20241227,124700,901879000,18010,18020,18020,18010,28
20241227,124600,901374490,18020,18010,18020,18010,87
20241227,124500,899807500,18010,17980,18020,17980,49
20241227,124400,898925490,17980,17980,17990,17980,31
20241227,124300,898368090,17990,17980,17990,17980,99
20241227,124200,896588000,17980,17980,17990,17980,40
20241227,124100,895868790,17980,17970,18000,17970,405
20241227,124000,888583960,17970,17970,17980,17970,98
20241227,123900,886822890,17980,17960,17990,17960,43
20241227,123800,886050210,17960,17980,17980,17960,39
20241227,123700,885349530,17980,18000,18010,17970,783
20241227,123600,871266720,18010,18030,18040,18010,351
20241227,123500,864943700,18030,18000,18030,18000,179
20241227,123400,861720310,18010,17980,18020,17980,179
20241227,123300,858498290,17980,17980,17980,17980,41
20241227,123200,857761110,17980,17980,17980,17980,19
20241227,123100,857419490,17990,17980,17990,17980,101
20241227,123000,855603490,17980,17970,17980,17970,33
20241227,122900,855010270,17970,17950,17970,17950,27
20241227,122800,854525590,17960,17960,17970,17950,269
20241227,122700,849694450,17960,17960,17970,17960,26
20241227,122600,849227480,17960,17950,17970,17950,58
20241227,122500,848186070,17960,17960,18020,17950,399
20241227,122400,841020280,17960,17960,17970,17960,24
20241227,122300,840589130,17960,17970,17970,17960,34
20241227,122200,839978430,17960,17960,17980,17950,330
20241227,122100,834051470,17950,17950,17950,17950,24
20241227,122000,833620670,17950,17940,17950,17940,35
20241227,121900,832992760,17940,17940,17940,17940,87
20241227,121800,831431980,17940,17940,17940,17940,46
20241227,121700,830606740,17940,17940,17940,17940,14
20241227,121600,830355580,17950,17930,18000,17930,178
20241227,121500,827160760,17930,17930,17950,17930,279
20241227,121400,822155730,17940,17930,17950,17930,98
20241227,121300,820398540,17930,17930,17930,17930,21
20241227,121200,820022010,17940,17930,17950,17930,69
20241227,121100,818784190,17940,17960,17960,17930,121
20241227,121000,816613640,17950,17940,17950,17940,23
20241227,120900,816200880,17940,17940,18030,17930,147
20241227,120800,813564180,17940,17930,17940,17930,101
20241227,120700,811753200,17940,17930,17940,17930,24
20241227,120600,811322730,17930,17950,17950,17930,52
20241227,120500,810389690,17950,17930,17950,17930,117
20241227,120400,808291680,17930,17930,17950,17930,100
20241227,120300,806497820,17940,17930,17940,17930,49
20241227,120200,805618880,17940,17940,17940,17940,244
20241227,120100,801241520,17940,17940,17940,17940,49
20241227,120000,800362460,17940,17940,17940,17940,27
20241227,115900,799878080,17940,17950,17950,17940,101
20241227,115800,798066110,17950,17960,17970,17950,27
20241227,115700,797581280,18010,17940,18070,17940,71
20241227,115600,796304580,17940,17950,17950,17940,320
20241227,115500,790560850,17950,17970,17970,17950,13
20241227,115400,790327480,17970,17940,17970,17940,94
20241227,115300,788639950,17940,17940,17940,17940,114
20241227,115200,786594790,17930,17930,17940,17930,24
20241227,115100,786164360,17940,17940,17940,17940,102
20241227,115000,784334480,17940,17950,17950,17940,300
20241227,114900,778950510,17950,17970,17980,17950,38
20241227,114800,778268020,17970,17970,17970,17970,12
20241227,114700,778052380,17960,17980,17980,17960,185
20241227,114600,774727760,17970,17960,17970,17960,6
20241227,114500,774619950,17960,17960,17960,17960,35
20241227,114400,773991350,17970,17980,17980,17970,98
20241227,114300,772230280,17960,17940,17960,17940,60
20241227,114200,771153560,17940,17940,17940,17940,38
20241227,114100,770471840,17950,17940,17950,17940,146
20241227,114000,767852510,17960,17940,17960,17940,104
20241227,113900,765986580,17940,17940,17940,17940,74
20241227,113800,764659020,17940,17940,17950,17940,105
20241227,113700,762775300,17940,17940,17950,17940,119
20241227,113600,760640330,17940,17920,17940,17920,44
20241227,113500,759851550,17930,17930,17940,17930,181
20241227,113400,756606210,17930,17940,17940,17930,48
20241227,113300,755745460,17940,17930,17940,17930,135
20241227,113200,753324900,17930,17930,17930,17930,68
20241227,113100,752105660,17930,17920,17940,17920,941
20241227,113000,735238520,17920,17940,17940,17920,623
20241227,112900,724067110,17940,17940,17950,17940,183
20241227,112800,720783870,17940,17950,17950,17940,43
20241227,112700,720012390,17940,17960,17960,17940,261
20241227,112600,715328700,17960,17980,17980,17960,60
20241227,112500,714250950,17980,17960,17980,17960,175
20241227,112400,711104920,17960,17990,17990,17960,134
20241227,112300,708695290,17990,18000,18000,17990,32
20241227,112200,708119460,18000,18030,18030,18000,37
20241227,112100,707452640,18030,18030,18130,18030,464
20241227,112000,699079010,18040,18000,18040,18000,314
20241227,111900,693419060,18000,17980,18000,17980,19
20241227,111800,693077300,17970,17960,18020,17960,152
20241227,111700,690347140,17960,17960,17960,17960,27
20241227,111600,689862220,17950,17950,18020,17950,265
20241227,111500,685102920,18010,17940,18040,17940,583
20241227,111400,674598260,17940,17930,17940,17930,85
20241227,111300,673073440,17930,17930,17930,17930,37
20241227,111200,672410030,17940,17930,17950,17930,158
20241227,111100,669576880,17930,17940,17940,17930,12
20241227,111000,669361620,17940,17920,17950,17920,330
20241227,110900,663444830,17930,17930,17930,17920,93
20241227,110800,661777440,17920,17930,17930,17920,161
20241227,110700,658892280,17930,17940,17940,17920,40
20241227,110600,658175140,17930,17940,17940,17930,218
20241227,110500,654264520,17940,17920,17940,17920,80
20241227,110400,652829580,17920,17970,17980,17920,452
20241227,110300,644714070,17970,17990,17990,17960,796
20241227,110200,630409860,17990,18070,18070,17980,7561
20241227,110100,494199570,18070,18070,18140,18070,587
20241227,110000,483589480,18070,18080,18090,18070,112
20241227,105900,481565370,18080,18080,18080,18080,487
20241227,105800,472760410,18080,18080,18090,18080,81
20241227,105700,471295820,18080,18080,18080,18080,92
20241227,105600,469632460,18080,18080,18080,18080,106
20241227,105500,467715980,18080,18080,18080,18080,35
20241227,105400,467083180,18080,18080,18080,18080,140
20241227,105300,464551980,18080,18080,18080,18080,31
20241227,105200,463991500,18080,18080,18080,18080,130
20241227,105100,461641100,18080,18080,18090,18080,143
20241227,105000,459055430,18080,18090,18090,18080,72
20241227,104900,457753120,18090,18100,18100,18090,150
20241227,104800,455038750,18100,18110,18110,18100,145
20241227,104700,452413240,18100,18060,18100,18060,172
20241227,104600,449301460,18060,18060,18070,18060,157
20241227,104500,446466020,18060,18070,18070,18060,1118
20241227,104400,426273960,18070,18070,18080,18070,59
20241227,104300,425207780,18070,18080,18080,18070,156
20241227,104200,422388260,18080,18080,18090,18080,22
20241227,104100,421990450,18080,18090,18090,18080,48
20241227,104000,421122370,18100,18110,18110,18100,36
20241227,103900,420470640,18100,18120,18120,18100,63
20241227,103800,419329420,18120,18090,18140,18090,328
20241227,103700,413392390,18140,18110,18140,18080,257
20241227,103600,408739930,18110,18110,18110,18110,12
20241227,103500,408522610,18110,18110,18120,18110,78
20241227,103400,407110020,18110,18130,18130,18110,62
20241227,103300,405986710,18120,18120,18130,18120,106
20241227,103200,404065780,18120,18090,18120,18090,109
20241227,103100,402091290,18090,18100,18110,18090,1161
20241227,103000,381082280,18100,18100,18100,18100,22
20241227,102900,380684080,18100,18110,18110,18100,165
20241227,102800,377697480,18100,18120,18130,18100,191
20241227,102700,374238690,18120,18110,18130,18110,98
20241227,102600,372462950,18120,18120,18130,18110,137
20241227,102500,369980900,18120,18120,18120,18110,468
20241227,102400,361502770,18130,18130,18130,18120,47
20241227,102300,360650750,18130,18160,18160,18130,522
20241227,102200,351182020,18160,18180,18180,18160,102
20241227,102100,349328280,18180,18210,18210,18180,280
20241227,102000,344232520,18210,18220,18220,18210,60
20241227,101900,343139590,18220,18250,18250,18220,85
20241227,101800,341589340,18240,18240,18250,18240,85
20241227,101700,340038800,18240,18240,18240,18240,117
20241227,101600,337904720,18240,18240,18270,18230,72
20241227,101500,336591190,18240,18240,18250,18230,100
20241227,101400,334767440,18240,18270,18270,18240,63
20241227,101300,333617600,18270,18300,18300,18270,111
20241227,101200,331587970,18310,18330,18330,18300,26
20241227,101100,331112000,18320,18310,18480,18310,125
20241227,101000,328816930,18300,18310,18310,18300,105
20241227,100900,326895230,18340,18340,18350,18310,18
20241227,100800,326565360,18350,18310,18360,18300,294
20241227,100700,321175390,18310,18280,18330,18280,228
20241227,100600,317002390,18280,18280,18300,18270,140
20241227,100500,314443100,18280,18280,18290,18270,102
20241227,100400,312578720,18280,18310,18310,18280,78
20241227,100300,311150840,18320,18310,18320,18310,27
20241227,100200,310656430,18320,18340,18340,18320,92
20241227,100100,308970250,18340,18350,18350,18340,240
20241227,100000,304566440,18360,18350,18370,18350,89
20241227,095900,302933040,18350,18350,18350,18350,132
20241227,095800,300510840,18340,18320,18340,18310,128
20241227,095700,298165590,18320,18320,18320,18320,31
20241227,095600,297597670,18320,18330,18350,18310,34
20241227,095500,296974600,18310,18250,18500,18250,294
20241227,095400,291583610,18250,18190,18290,18190,217
20241227,095300,287625710,18190,18180,18200,18180,138
20241227,095200,285116780,18180,18190,18210,18180,115
20241227,095100,283025000,18190,18150,18200,18140,356
20241227,095000,276559090,18190,18210,18210,18130,3697
20241227,094900,209378700,18210,18210,18210,18210,55
20241227,094800,208377150,18210,18220,18230,18210,60
20241227,094700,207284020,18220,18240,18240,18220,54
20241227,094600,206299480,18250,18270,18270,18250,28
20241227,094500,205788460,18290,18310,18320,18290,191
20241227,094400,202291990,18300,18310,18320,18220,2050
20241227,094300,164854980,18310,18350,18470,18310,305
20241227,094200,159260000,18340,18320,18490,18320,52
20241227,094100,158306410,18320,18300,18540,18300,131
20241227,094000,155888040,18300,18260,18500,18260,271
20241227,093900,150923670,18260,18260,18260,18260,17
20241227,093800,150613250,18270,18270,18280,18260,196
20241227,093700,147031260,18260,18240,18270,18240,20
20241227,093600,146666180,18330,18220,18330,18210,339
20241227,093500,140472480,18220,18220,18230,18210,199
20241227,093400,136846700,18220,18200,18310,18190,341
20241227,093300,130633060,18200,18200,18210,18200,67
20241227,093200,129413570,18210,18180,18210,18170,147
20241227,093100,126738530,18180,18170,18210,18170,372
20241227,093000,119973610,18170,18130,18170,18130,137
20241227,092900,117488360,18150,18120,18160,18100,184
20241227,092800,114156010,18100,18090,18100,18090,78
20241227,092700,112744690,18080,18090,18100,18080,190
20241227,092600,109308030,18090,18090,18100,18080,60
20241227,092500,108222530,18080,18060,18080,18050,189
20241227,092400,104807760,18050,18040,18050,18030,225
20241227,092300,100749440,18050,18040,18050,18030,180
20241227,092200,97502290,18040,18050,18060,18030,787
20241227,092100,83300300,18050,18110,18110,18050,771
20241227,092000,69370200,18120,18110,18120,18040,350
20241227,091900,63047070,18110,18140,18140,18110,378
20241227,091800,56193080,18140,18190,18190,18140,254
20241227,091700,51576140,18190,18220,18230,18190,599
20241227,091600,40666210,18230,18270,18270,18230,268
20241227,091500,35777650,18270,18330,18330,18270,542
20241227,091400,25868710,18330,18330,18330,18330,0
20241227,091300,25868710,18330,18390,18390,18330,390
20241227,091200,18707440,18390,18400,18400,18390,78
20241227,091100,17272320,18400,18440,18440,18400,33
20241227,091000,16665080,18490,18490,18490,18490,1
20241227,090900,16646590,18400,18400,18500,18400,202
20241227,090800,12925400,18430,18420,18430,18400,124
20241227,090700,10641640,18420,18420,18420,18420,6
20241227,090600,10531120,18420,18430,18430,18420,6
20241227,090500,10420550,18430,18480,18480,18430,94
20241227,090400,8685570,18490,18550,18550,18490,139
20241227,090300,6113600,18540,18550,18550,18540,204
20241227,090200,2329440,18640,18640,18640,18640,0
20241227,090100,2329440,18640,18640,18640,18640,1
20241227,090000,2310800,18550,18650,18650,18550,124