KissMeData/200710/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,204100,1700972330,13520,13520,13520,13520,4003
20241204,204000,1700972330,13520,13520,13520,13520,0
20241204,203900,1700972330,13520,13520,13520,13520,0
20241204,203800,1700972330,13520,13520,13520,13520,0
20241204,203700,1700972330,13520,13520,13520,13520,0
20241204,203600,1700972330,13520,13520,13520,13520,0
20241204,203500,1700972330,13520,13520,13520,13520,0
20241204,203400,1700972330,13520,13520,13520,13520,0
20241204,203300,1700972330,13520,13520,13520,13520,0
20241204,203200,1700972330,13520,13520,13520,13520,0
20241204,203100,1700972330,13520,13520,13520,13520,0
20241204,203000,1700972330,13520,13520,13520,13520,0
20241204,202900,1700972330,13520,13520,13520,13520,0
20241204,202800,1700972330,13520,13520,13520,13520,0
20241204,202700,1700972330,13520,13520,13520,13520,0
20241204,202600,1700972330,13520,13520,13520,13520,0
20241204,202500,1700972330,13520,13520,13520,13520,0
20241204,202400,1700972330,13520,13520,13520,13520,0
20241204,202300,1700972330,13520,13520,13520,13520,0
20241204,202200,1700972330,13520,13520,13520,13520,0
20241204,202100,1700972330,13520,13520,13520,13520,0
20241204,202000,1700972330,13520,13520,13520,13520,0
20241204,201900,1700972330,13520,13520,13520,13520,0
20241204,201800,1700972330,13520,13520,13520,13520,0
20241204,201700,1700972330,13520,13520,13520,13520,0
20241204,201600,1700972330,13520,13520,13520,13520,0
20241204,201500,1700972330,13520,13520,13520,13520,0
20241204,201400,1700972330,13520,13520,13520,13520,0
20241204,201300,1700972330,13520,13520,13520,13520,0
20241204,201200,1700972330,13520,13520,13520,13520,0
20241204,201100,1700972330,13520,13520,13520,13520,4003
20241204,201000,1700972330,13520,13520,13520,13520,0
20241204,200900,1700972330,13520,13520,13520,13520,0
20241204,200800,1700972330,13520,13520,13520,13520,0
20241204,200700,1700972330,13520,13520,13520,13520,0
20241204,200600,1700972330,13520,13520,13520,13520,0
20241204,200500,1700972330,13520,13520,13520,13520,0
20241204,200400,1700972330,13520,13520,13520,13520,0
20241204,200300,1700972330,13520,13520,13520,13520,0
20241204,200200,1700972330,13520,13520,13520,13520,0
20241204,200100,1700972330,13520,13520,13520,13520,0
20241204,200000,1700972330,13520,13520,13520,13520,0
20241204,195900,1700972330,13520,13520,13520,13520,0
20241204,195800,1700972330,13520,13520,13520,13520,0
20241204,195700,1700972330,13520,13520,13520,13520,0
20241204,195600,1700972330,13520,13520,13520,13520,0
20241204,195500,1700972330,13520,13520,13520,13520,0
20241204,195400,1700972330,13520,13520,13520,13520,0
20241204,195300,1700972330,13520,13520,13520,13520,0
20241204,195200,1700972330,13520,13520,13520,13520,0
20241204,195100,1700972330,13520,13520,13520,13520,0
20241204,195000,1700972330,13520,13520,13520,13520,0
20241204,194900,1700972330,13520,13520,13520,13520,0
20241204,194800,1700972330,13520,13520,13520,13520,0
20241204,194700,1700972330,13520,13520,13520,13520,0
20241204,194600,1700972330,13520,13520,13520,13520,0
20241204,194500,1700972330,13520,13520,13520,13520,0
20241204,194400,1700972330,13520,13520,13520,13520,0
20241204,194300,1700972330,13520,13520,13520,13520,0
20241204,194200,1700972330,13520,13520,13520,13520,0
20241204,194100,1700972330,13520,13520,13520,13520,4003
20241204,194000,1700972330,13520,13520,13520,13520,0
20241204,193900,1700972330,13520,13520,13520,13520,0
20241204,193800,1700972330,13520,13520,13520,13520,0
20241204,193700,1700972330,13520,13520,13520,13520,0
20241204,193600,1700972330,13520,13520,13520,13520,0
20241204,193500,1700972330,13520,13520,13520,13520,0
20241204,193400,1700972330,13520,13520,13520,13520,0
20241204,193300,1700972330,13520,13520,13520,13520,0
20241204,193200,1700972330,13520,13520,13520,13520,0
20241204,193100,1700972330,13520,13520,13520,13520,0
20241204,193000,1700972330,13520,13520,13520,13520,0
20241204,192900,1700972330,13520,13520,13520,13520,0
20241204,192800,1700972330,13520,13520,13520,13520,0
20241204,192700,1700972330,13520,13520,13520,13520,0
20241204,192600,1700972330,13520,13520,13520,13520,0
20241204,192500,1700972330,13520,13520,13520,13520,0
20241204,192400,1700972330,13520,13520,13520,13520,0
20241204,192300,1700972330,13520,13520,13520,13520,0
20241204,192200,1700972330,13520,13520,13520,13520,0
20241204,192100,1700972330,13520,13520,13520,13520,0
20241204,192000,1700972330,13520,13520,13520,13520,0
20241204,191900,1700972330,13520,13520,13520,13520,0
20241204,191800,1700972330,13520,13520,13520,13520,0
20241204,191700,1700972330,13520,13520,13520,13520,0
20241204,191600,1700972330,13520,13520,13520,13520,0
20241204,191500,1700972330,13520,13520,13520,13520,0
20241204,191400,1700972330,13520,13520,13520,13520,0
20241204,191300,1700972330,13520,13520,13520,13520,0
20241204,191200,1700972330,13520,13520,13520,13520,0
20241204,191100,1700972330,13520,13520,13520,13520,4003
20241204,191000,1700972330,13520,13520,13520,13520,0
20241204,190900,1700972330,13520,13520,13520,13520,0
20241204,190800,1700972330,13520,13520,13520,13520,0
20241204,190700,1700972330,13520,13520,13520,13520,0
20241204,190600,1700972330,13520,13520,13520,13520,0
20241204,190500,1700972330,13520,13520,13520,13520,0
20241204,190400,1700972330,13520,13520,13520,13520,0
20241204,190300,1700972330,13520,13520,13520,13520,0
20241204,190200,1700972330,13520,13520,13520,13520,0
20241204,190100,1700972330,13520,13520,13520,13520,0
20241204,190000,1700972330,13520,13520,13520,13520,0
20241204,185900,1700972330,13520,13520,13520,13520,0
20241204,185800,1700972330,13520,13520,13520,13520,0
20241204,185700,1700972330,13520,13520,13520,13520,0
20241204,185600,1700972330,13520,13520,13520,13520,0
20241204,185500,1700972330,13520,13520,13520,13520,0
20241204,185400,1700972330,13520,13520,13520,13520,0
20241204,185300,1700972330,13520,13520,13520,13520,0
20241204,185200,1700972330,13520,13520,13520,13520,0
20241204,185100,1700972330,13520,13520,13520,13520,0
20241204,185000,1700972330,13520,13520,13520,13520,0
20241204,184900,1700972330,13520,13520,13520,13520,0
20241204,184800,1700972330,13520,13520,13520,13520,0
20241204,184700,1700972330,13520,13520,13520,13520,0
20241204,184600,1700972330,13520,13520,13520,13520,0
20241204,184500,1700972330,13520,13520,13520,13520,0
20241204,184400,1700972330,13520,13520,13520,13520,0
20241204,184300,1700972330,13520,13520,13520,13520,0
20241204,184200,1700972330,13520,13520,13520,13520,0
20241204,184100,1700972330,13520,13520,13520,13520,4003
20241204,184000,1700972330,13520,13520,13520,13520,0
20241204,183900,1700972330,13520,13520,13520,13520,0
20241204,183800,1700972330,13520,13520,13520,13520,0
20241204,183700,1700972330,13520,13520,13520,13520,0
20241204,183600,1700972330,13520,13520,13520,13520,0
20241204,183500,1700972330,13520,13520,13520,13520,0
20241204,183400,1700972330,13520,13520,13520,13520,0
20241204,183300,1700972330,13520,13520,13520,13520,0
20241204,183200,1700972330,13520,13520,13520,13520,0
20241204,183100,1700972330,13520,13520,13520,13520,0
20241204,183000,1700972330,13520,13520,13520,13520,0
20241204,182900,1700972330,13520,13520,13520,13520,0
20241204,182800,1700972330,13520,13520,13520,13520,0
20241204,182700,1700972330,13520,13520,13520,13520,0
20241204,182600,1700972330,13520,13520,13520,13520,0
20241204,182500,1700972330,13520,13520,13520,13520,0
20241204,182400,1700972330,13520,13520,13520,13520,0
20241204,182300,1700972330,13520,13520,13520,13520,0
20241204,182200,1700972330,13520,13520,13520,13520,0
20241204,182100,1700972330,13520,13520,13520,13520,0
20241204,182000,1700972330,13520,13520,13520,13520,0
20241204,181900,1700972330,13520,13520,13520,13520,0
20241204,181800,1700972330,13520,13520,13520,13520,0
20241204,181700,1700972330,13520,13520,13520,13520,0
20241204,181600,1700972330,13520,13520,13520,13520,0
20241204,181500,1700972330,13520,13520,13520,13520,0
20241204,181400,1700972330,13520,13520,13520,13520,0
20241204,181300,1700972330,13520,13520,13520,13520,0
20241204,181200,1700972330,13520,13520,13520,13520,0
20241204,181100,1700972330,13520,13520,13520,13520,4003
20241204,181000,1700972330,13520,13520,13520,13520,0
20241204,180900,1700972330,13520,13520,13520,13520,0
20241204,180800,1700972330,13520,13520,13520,13520,0
20241204,180700,1700972330,13520,13520,13520,13520,0
20241204,180600,1700972330,13520,13520,13520,13520,0
20241204,180500,1700972330,13520,13520,13520,13520,0
20241204,180400,1700972330,13520,13520,13520,13520,0
20241204,180300,1700972330,13520,13520,13520,13520,0
20241204,180200,1700972330,13520,13520,13520,13520,0
20241204,180100,1700972330,13520,13520,13520,13520,0
20241204,180000,1700972330,13520,13520,13520,13520,0
20241204,175900,1700972330,13520,13520,13520,13520,0
20241204,175800,1700972330,13520,13520,13520,13520,0
20241204,175700,1700972330,13520,13520,13520,13520,0
20241204,175600,1700972330,13520,13520,13520,13520,0
20241204,175500,1700972330,13520,13520,13520,13520,0
20241204,175400,1700972330,13520,13520,13520,13520,0
20241204,175300,1700972330,13520,13520,13520,13520,0
20241204,175200,1700972330,13520,13520,13520,13520,0
20241204,175100,1700972330,13520,13520,13520,13520,0
20241204,175000,1700972330,13520,13520,13520,13520,0
20241204,174900,1700972330,13520,13520,13520,13520,0
20241204,174800,1700972330,13520,13520,13520,13520,0
20241204,174700,1700972330,13520,13520,13520,13520,0
20241204,174600,1700972330,13520,13520,13520,13520,0
20241204,174500,1700972330,13520,13520,13520,13520,0
20241204,174400,1700972330,13520,13520,13520,13520,0
20241204,174300,1700972330,13520,13520,13520,13520,0
20241204,174200,1700972330,13520,13520,13520,13520,0
20241204,174100,1700972330,13520,13520,13520,13520,4003
20241204,174000,1700972330,13520,13520,13520,13520,0
20241204,173900,1700972330,13520,13520,13520,13520,0
20241204,173800,1700972330,13520,13520,13520,13520,0
20241204,173700,1700972330,13520,13520,13520,13520,0
20241204,173600,1700972330,13520,13520,13520,13520,0
20241204,173500,1700972330,13520,13520,13520,13520,0
20241204,173400,1700972330,13520,13520,13520,13520,0
20241204,173300,1700972330,13520,13520,13520,13520,0
20241204,173200,1700972330,13520,13520,13520,13520,0
20241204,173100,1700972330,13520,13520,13520,13520,0
20241204,173000,1700972330,13520,13520,13520,13520,0
20241204,172900,1700972330,13520,13520,13520,13520,0
20241204,172800,1700972330,13520,13520,13520,13520,0
20241204,172700,1700972330,13520,13520,13520,13520,0
20241204,172600,1700972330,13520,13520,13520,13520,0
20241204,172500,1700972330,13520,13520,13520,13520,0
20241204,172400,1700972330,13520,13520,13520,13520,0
20241204,172300,1700972330,13520,13520,13520,13520,0
20241204,172200,1700972330,13520,13520,13520,13520,0
20241204,172100,1700972330,13520,13520,13520,13520,0
20241204,172000,1700972330,13520,13520,13520,13520,0
20241204,171900,1700972330,13520,13520,13520,13520,0
20241204,171800,1700972330,13520,13520,13520,13520,0
20241204,171700,1700972330,13520,13520,13520,13520,0
20241204,171600,1700972330,13520,13520,13520,13520,0
20241204,171500,1700972330,13520,13520,13520,13520,0
20241204,171400,1700972330,13520,13520,13520,13520,0
20241204,171300,1700972330,13520,13520,13520,13520,0
20241204,171200,1700972330,13520,13520,13520,13520,0
20241204,171100,1700972330,13520,13520,13520,13520,4003
20241204,171000,1700972330,13520,13520,13520,13520,0
20241204,170900,1700972330,13520,13520,13520,13520,0
20241204,170800,1700972330,13520,13520,13520,13520,0
20241204,170700,1700972330,13520,13520,13520,13520,0
20241204,170600,1700972330,13520,13520,13520,13520,0
20241204,170500,1700972330,13520,13520,13520,13520,0
20241204,170400,1700972330,13520,13520,13520,13520,0
20241204,170300,1700972330,13520,13520,13520,13520,0
20241204,170200,1700972330,13520,13520,13520,13520,0
20241204,170100,1700972330,13520,13520,13520,13520,0
20241204,170000,1700972330,13520,13520,13520,13520,0
20241204,165900,1700972330,13520,13520,13520,13520,0
20241204,165800,1700972330,13520,13520,13520,13520,0
20241204,165700,1700972330,13520,13520,13520,13520,0
20241204,165600,1700972330,13520,13520,13520,13520,0
20241204,165500,1700972330,13520,13520,13520,13520,0
20241204,165400,1700972330,13520,13520,13520,13520,0
20241204,165300,1700972330,13520,13520,13520,13520,0
20241204,165200,1700972330,13520,13520,13520,13520,0
20241204,165100,1700972330,13520,13520,13520,13520,0
20241204,165000,1700972330,13520,13520,13520,13520,0
20241204,164900,1700972330,13520,13520,13520,13520,0
20241204,164800,1700972330,13520,13520,13520,13520,0
20241204,164700,1700972330,13520,13520,13520,13520,0
20241204,164600,1700972330,13520,13520,13520,13520,0
20241204,164500,1700972330,13520,13520,13520,13520,0
20241204,164400,1700972330,13520,13520,13520,13520,0
20241204,164300,1700972330,13520,13520,13520,13520,0
20241204,164200,1700972330,13520,13520,13520,13520,0
20241204,164100,1700972330,13520,13520,13520,13520,4003
20241204,164000,1700972330,13520,13520,13520,13520,0
20241204,163900,1700972330,13520,13520,13520,13520,0
20241204,163800,1700972330,13520,13520,13520,13520,0
20241204,163700,1700972330,13520,13520,13520,13520,0
20241204,163600,1700972330,13520,13520,13520,13520,0
20241204,163500,1700972330,13520,13520,13520,13520,0
20241204,163400,1700972330,13520,13520,13520,13520,0
20241204,163300,1700972330,13520,13520,13520,13520,0
20241204,163200,1700972330,13520,13520,13520,13520,0
20241204,163100,1700972330,13520,13520,13520,13520,0
20241204,163000,1700972330,13520,13520,13520,13520,0
20241204,162900,1700972330,13520,13520,13520,13520,0
20241204,162800,1700972330,13520,13520,13520,13520,0
20241204,162700,1700972330,13520,13520,13520,13520,0
20241204,162600,1700972330,13520,13520,13520,13520,0
20241204,162500,1700972330,13520,13520,13520,13520,0
20241204,162400,1700972330,13520,13520,13520,13520,0
20241204,162300,1700972330,13520,13520,13520,13520,0
20241204,162200,1700972330,13520,13520,13520,13520,0
20241204,162100,1700972330,13520,13520,13520,13520,0
20241204,162000,1700972330,13520,13520,13520,13520,0
20241204,161900,1700972330,13520,13520,13520,13520,0
20241204,161800,1700972330,13520,13520,13520,13520,0
20241204,161700,1700972330,13520,13520,13520,13520,0
20241204,161600,1700972330,13520,13520,13520,13520,0
20241204,161500,1700972330,13520,13520,13520,13520,0
20241204,161400,1700972330,13520,13520,13520,13520,0
20241204,161300,1700972330,13520,13520,13520,13520,0
20241204,161200,1700972330,13520,13520,13520,13520,0
20241204,161100,1700972330,13520,13520,13520,13520,4003
20241204,161000,1700972330,13520,13520,13520,13520,0
20241204,160900,1700972330,13520,13520,13520,13520,0
20241204,160800,1700972330,13520,13520,13520,13520,0
20241204,160700,1700972330,13520,13520,13520,13520,0
20241204,160600,1700972330,13520,13520,13520,13520,0
20241204,160500,1700972330,13520,13520,13520,13520,0
20241204,160400,1700972330,13520,13520,13520,13520,0
20241204,160300,1700972330,13520,13520,13520,13520,0
20241204,160200,1700972330,13520,13520,13520,13520,0
20241204,160100,1700972330,13520,13520,13520,13520,0
20241204,160000,1700972330,13520,13520,13520,13520,0
20241204,155900,1700972330,13520,13520,13520,13520,0
20241204,155800,1700972330,13520,13520,13520,13520,0
20241204,155700,1700972330,13520,13520,13520,13520,0
20241204,155600,1700972330,13520,13520,13520,13520,0
20241204,155500,1700972330,13520,13520,13520,13520,0
20241204,155400,1700972330,13520,13520,13520,13520,0
20241204,155300,1700972330,13520,13520,13520,13520,0
20241204,155200,1700972330,13520,13520,13520,13520,0
20241204,155100,1700972330,13520,13520,13520,13520,0
20241204,155000,1700972330,13520,13520,13520,13520,0
20241204,154900,1700972330,13520,13520,13520,13520,0
20241204,154800,1700972330,13520,13520,13520,13520,0
20241204,154700,1700972330,13520,13520,13520,13520,0
20241204,154600,1700972330,13520,13520,13520,13520,0
20241204,154500,1700972330,13520,13520,13520,13520,0
20241204,154400,1700972330,13520,13520,13520,13520,0
20241204,154300,1700972330,13520,13520,13520,13520,0
20241204,154200,1700972330,13520,13520,13520,13520,0
20241204,154100,1700972330,13520,13520,13520,13520,4003
20241204,154000,1700972330,13520,13520,13520,13520,0
20241204,153900,1700972330,13520,13520,13520,13520,0
20241204,153800,1700972330,13520,13520,13520,13520,0
20241204,153700,1700972330,13520,13520,13520,13520,0
20241204,153600,1700972330,13520,13520,13520,13520,0
20241204,153500,1700972330,13520,13520,13520,13520,0
20241204,153400,1700972330,13520,13520,13520,13520,0
20241204,153300,1700972330,13520,13520,13520,13520,0
20241204,153200,1700972330,13520,13520,13520,13520,0
20241204,153100,1700972330,13520,13520,13520,13520,0
20241204,153000,1700972330,13520,13520,13520,13520,4003
20241204,152900,1646851770,13550,13550,13550,13550,0
20241204,152800,1646851770,13550,13550,13550,13550,0
20241204,152700,1646851770,13550,13550,13550,13550,0
20241204,152600,1646851770,13550,13550,13550,13550,0
20241204,152500,1646851770,13550,13550,13550,13550,0
20241204,152400,1646851770,13550,13550,13550,13550,0
20241204,152300,1646851770,13550,13550,13550,13550,0
20241204,152200,1646851770,13550,13550,13550,13550,0
20241204,152100,1646851770,13550,13550,13550,13550,0
20241204,152000,1646851770,13550,13550,13550,13550,0
20241204,151900,1646851770,13550,13560,13570,13550,535
20241204,151800,1639596760,13560,13560,13560,13560,0
20241204,151700,1639596760,13560,13550,13560,13550,192
20241204,151600,1636994490,13560,13550,13560,13550,348
20241204,151500,1632278610,13550,13560,13560,13550,40
20241204,151400,1631736240,13560,13550,13560,13550,11
20241204,151300,1631587180,13560,13560,13560,13560,346
20241204,151200,1626895420,13560,13550,13560,13550,130
20241204,151100,1625132820,13570,13550,13570,13550,82
20241204,151000,1624021520,13550,13580,13580,13550,9
20241204,150900,1623899510,13580,13560,13580,13530,4
20241204,150800,1623845310,13550,13540,13550,13540,301
20241204,150700,1619766770,13530,13530,13530,13530,1
20241204,150600,1619753240,13530,13540,13540,13530,146
20241204,150500,1617776610,13540,13540,13540,13540,0
20241204,150400,1617776610,13540,13530,13540,13520,1344
20241204,150300,1599584490,13530,13530,13530,13530,0
20241204,150200,1599584490,13530,13530,13540,13520,404
20241204,150100,1594116150,13530,13530,13540,13530,128
20241204,150000,1592384230,13530,13540,13540,13530,130
20241204,145900,1590625030,13540,13550,13550,13540,448
20241204,145800,1584555110,13550,13560,13560,13550,9
20241204,145700,1584433090,13560,13560,13560,13560,0
20241204,145600,1584433090,13560,13570,13570,13560,224
20241204,145500,1581394410,13560,13560,13560,13560,20
20241204,145400,1581123210,13560,13560,13560,13560,14
20241204,145300,1580933370,13540,13540,13540,13540,0
20241204,145200,1580933370,13540,13530,13540,13530,12
20241204,145100,1580770910,13530,13530,13530,13530,450
20241204,145000,1574682410,13520,13540,13540,13520,1166
20241204,144900,1558907940,13540,13540,13570,13530,137
20241204,144800,1557052680,13550,13560,13560,13550,49
20241204,144700,1556388680,13560,13560,13560,13560,161
20241204,144600,1554205520,13560,13580,13580,13560,95
20241204,144500,1552916570,13580,13580,13580,13580,22
20241204,144400,1552617810,13590,13580,13590,13580,6
20241204,144300,1552536320,13590,13570,13590,13570,101
20241204,144200,1551165730,13570,13570,13570,13570,12
20241204,144100,1551002890,13570,13580,13580,13570,762
20241204,144000,1540662450,13570,13570,13570,13550,375
20241204,143900,1535575930,13570,13560,13570,13560,577
20241204,143800,1527751310,13560,13560,13560,13560,0
20241204,143700,1527751310,13560,13550,13560,13550,179
20241204,143600,1525324910,13530,13530,13530,13530,100
20241204,143500,1523971910,13540,13550,13550,13540,108
20241204,143400,1522508590,13550,13530,13550,13530,32
20241204,143300,1522075550,13530,13530,13530,13530,200
20241204,143200,1519369550,13530,13530,13530,13530,323
20241204,143100,1514999360,13530,13560,13560,13530,958
20241204,143000,1502035180,13550,13560,13560,13550,110
20241204,142900,1500544580,13560,13550,13560,13550,446
20241204,142800,1494501260,13540,13540,13540,13540,60
20241204,142700,1493688860,13540,13540,13540,13540,389
20241204,142600,1488421800,13530,13530,13540,13530,18
20241204,142500,1488178250,13540,13530,13540,13530,2
20241204,142400,1488151180,13540,13540,13540,13540,15
20241204,142300,1487948080,13540,13530,13540,13530,113
20241204,142200,1486419180,13530,13530,13530,13530,2
20241204,142100,1486392120,13530,13530,13530,13520,583
20241204,142000,1478504140,13530,13530,13530,13530,0
20241204,141900,1478504140,13530,13530,13530,13530,0
20241204,141800,1478504140,13530,13520,13530,13520,752
20241204,141700,1468329630,13520,13520,13520,13520,141
20241204,141600,1466423310,13520,13520,13520,13520,20
20241204,141500,1466152910,13520,13520,13520,13520,20
20241204,141400,1465882510,13520,13520,13520,13510,255
20241204,141300,1462435280,13520,13520,13520,13520,653
20241204,141200,1453606720,13520,13520,13520,13520,0
20241204,141100,1453606720,13520,13540,13540,13520,101
20241204,141000,1452241180,13530,13530,13530,13530,3
20241204,140900,1452200590,13530,13520,13530,13520,38
20241204,140800,1451686750,13530,13530,13530,13530,696
20241204,140700,1442269870,13530,13540,13540,13530,295
20241204,140600,1438277530,13540,13540,13540,13540,156
20241204,140500,1436165290,13530,13530,13530,13530,20
20241204,140400,1435894690,13530,13550,13560,13530,1112
20241204,140300,1420832830,13550,13550,13550,13550,421
20241204,140200,1415128280,13560,13550,13560,13550,431
20241204,140100,1409288220,13560,13560,13560,13560,201
20241204,140000,1406562660,13550,13550,13550,13550,0
20241204,135900,1406562660,13550,13550,13550,13550,251
20241204,135800,1403161610,13550,13550,13550,13550,54
20241204,135700,1402429910,13540,13540,13560,13540,422
20241204,135600,1396715030,13540,13540,13540,13540,199
20241204,135500,1394020570,13530,13530,13530,13530,121
20241204,135400,1392383440,13540,13530,13540,13530,178
20241204,135300,1389974600,13540,13540,13540,13540,0
20241204,135200,1389974600,13540,13540,13540,13540,22
20241204,135100,1389676720,13530,13530,13530,13530,120
20241204,135000,1388053120,13530,13530,13530,13530,100
20241204,134900,1386700120,13550,13550,13550,13550,81
20241204,134800,1385602570,13570,13570,13570,13570,0
20241204,134700,1385602570,13570,13570,13570,13570,0
20241204,134600,1385602570,13570,13570,13570,13570,39
20241204,134500,1385073340,13570,13570,13570,13570,0
20241204,134400,1385073340,13570,13570,13570,13570,0
20241204,134300,1385073340,13570,13530,13570,13520,105
20241204,134200,1383652690,13570,13570,13570,13570,0
20241204,134100,1383652690,13570,13570,13570,13570,50
20241204,134000,1382974190,13580,13580,13580,13580,40
20241204,133900,1382430990,13580,13580,13580,13580,1
20241204,133800,1382417410,13520,13520,13520,13520,0
20241204,133700,1382417410,13520,13570,13570,13510,2647
20241204,133600,1346607210,13580,13580,13580,13580,75
20241204,133500,1345588710,13640,13640,13640,13640,1
20241204,133400,1345575070,13580,13580,13580,13580,878
20241204,133300,1333651830,13580,13580,13580,13580,0
20241204,133200,1333651830,13580,13590,13590,13580,50
20241204,133100,1332972820,13580,13590,13590,13580,321
20241204,133000,1328611610,13600,13600,13600,13600,331
20241204,132900,1324110010,13600,13580,13600,13580,37
20241204,132800,1323607510,13580,13600,13600,13580,761
20241204,132700,1313265660,13590,13590,13590,13590,0
20241204,132600,1313265660,13590,13590,13590,13590,297
20241204,132500,1309229430,13590,13590,13590,13590,109
20241204,132400,1307748120,13600,13610,13620,13600,954
20241204,132300,1294770370,13620,13620,13620,13620,4
20241204,132200,1294715890,13600,13600,13600,13600,0
20241204,132100,1294715890,13600,13600,13600,13600,60
20241204,132000,1293899890,13600,13610,13640,13600,2013
20241204,131900,1266483900,13640,13640,13640,13640,0
20241204,131800,1266483900,13640,13640,13640,13640,10
20241204,131700,1266347500,13640,13640,13640,13640,1
20241204,131600,1266333860,13600,13600,13600,13600,2
20241204,131500,1266306660,13600,13600,13600,13600,0
20241204,131400,1266306660,13600,13620,13620,13600,2193
20241204,131300,1236443760,13620,13620,13620,13620,100
20241204,131200,1235081760,13630,13630,13630,13630,103
20241204,131100,1233677870,13620,13640,13640,13620,1017
20241204,131000,1219816230,13630,13710,13710,13630,59
20241204,130900,1219011020,13710,13710,13710,13710,2
20241204,130800,1218983600,13650,13650,13650,13650,22
20241204,130700,1218683300,13650,13650,13650,13650,855
20241204,130600,1207012550,13650,13650,13650,13650,839
20241204,130500,1195560200,13650,13650,13650,13650,26
20241204,130400,1195205300,13620,13620,13620,13620,0
20241204,130300,1195205300,13620,13620,13620,13620,1
20241204,130200,1195191680,13610,13610,13610,13610,0
20241204,130100,1195191680,13610,13610,13610,13610,1
20241204,130000,1195178070,13650,13650,13650,13650,1
20241204,125900,1195164420,13600,13600,13600,13600,29
20241204,125800,1194770020,13600,13630,13630,13600,307
20241204,125700,1190594160,13630,13630,13630,13630,9
20241204,125600,1190471490,13630,13640,13640,13630,2
20241204,125500,1190444220,13640,13640,13640,13640,20
20241204,125400,1190171420,13640,13640,13640,13640,88
20241204,125300,1188971100,13650,13600,13650,13600,50
20241204,125200,1188289600,13650,13650,13650,13650,0
20241204,125100,1188289600,13650,13650,13650,13650,0
20241204,125000,1188289600,13650,13650,13650,13650,9
20241204,124900,1188166750,13630,13620,13630,13620,518
20241204,124800,1181106500,13620,13590,13620,13590,6
20241204,124700,1181024840,13590,13590,13590,13590,0
20241204,124600,1181024840,13590,13590,13590,13590,1
20241204,124500,1181011250,13600,13590,13600,13590,264
20241204,124400,1177422040,13580,13530,13580,13530,126
20241204,124300,1175712040,13520,13520,13520,13520,0
20241204,124200,1175712040,13520,13520,13520,13520,10
20241204,124100,1175576840,13520,13560,13560,13520,160
20241204,124000,1173412030,13580,13580,13580,13580,1
20241204,123900,1173398450,13530,13550,13550,13530,600
20241204,123800,1165272570,13550,13580,13580,13550,160
20241204,123700,1163102900,13570,13570,13570,13570,0
20241204,123600,1163102900,13570,13570,13570,13570,2
20241204,123500,1163075760,13580,13580,13600,13580,85
20241204,123400,1161921330,13570,13580,13580,13550,242
20241204,123300,1158641380,13570,13570,13570,13570,0
20241204,123200,1158641380,13570,13570,13570,13570,203
20241204,123100,1155886670,13570,13570,13570,13570,2
20241204,123000,1155859530,13580,13580,13580,13580,10
20241204,122900,1155723730,13580,13580,13580,13580,1
20241204,122800,1155710150,13550,13550,13550,13550,170
20241204,122700,1153406650,13550,13570,13570,13550,264
20241204,122600,1149828220,13570,13570,13570,13570,0
20241204,122500,1149828220,13570,13580,13580,13570,25
20241204,122400,1149488940,13560,13560,13560,13560,82
20241204,122300,1148377020,13560,13570,13570,13560,80
20241204,122200,1147292170,13580,13570,13580,13570,48
20241204,122100,1146640800,13570,13570,13570,13570,0
20241204,122000,1146640800,13570,13570,13580,13570,36
20241204,121900,1146152190,13570,13570,13570,13570,26
20241204,121800,1145799370,13570,13570,13570,13570,30
20241204,121700,1145392270,13570,13550,13570,13550,71
20241204,121600,1144428820,13550,13550,13550,13550,2
20241204,121500,1144401720,13550,13570,13570,13550,31
20241204,121400,1143981070,13550,13540,13550,13540,156
20241204,121300,1141867770,13540,13540,13550,13540,149
20241204,121200,1139849820,13550,13550,13550,13550,207
20241204,121100,1137044970,13550,13550,13550,13540,198
20241204,121000,1134362120,13550,13550,13560,13550,48
20241204,120900,1133711370,13580,13570,13580,13550,138
20241204,120800,1131839210,13580,13580,13580,13580,1
20241204,120700,1131825630,13590,13590,13590,13590,1
20241204,120600,1131812040,13550,13550,13550,13550,10
20241204,120500,1131676540,13590,13590,13590,13590,0
20241204,120400,1131676540,13590,13570,13590,13540,82
20241204,120300,1130565530,13590,13590,13590,13590,0
20241204,120200,1130565530,13590,13590,13590,13590,37
20241204,120100,1130062700,13600,13540,13600,13540,211
20241204,120000,1127198860,13530,13540,13540,13530,104
20241204,115900,1125791510,13530,13530,13530,13530,0
20241204,115800,1125791510,13530,13590,13590,13530,530
20241204,115700,1118612900,13590,13590,13590,13590,10
20241204,115600,1118477000,13630,13630,13630,13630,0
20241204,115500,1118477000,13630,13630,13630,13630,0
20241204,115400,1118477000,13630,13630,13630,13630,455
20241204,115300,1112275350,13630,13630,13630,13630,0
20241204,115200,1112275350,13630,13630,13630,13630,0
20241204,115100,1112275350,13630,13630,13630,13630,416
20241204,115000,1106605270,13630,13630,13630,13630,151
20241204,114900,1104547140,13630,13620,13630,13620,441
20241204,114800,1098536750,13610,13620,13620,13610,4
20241204,114700,1098482300,13630,13590,13630,13590,85
20241204,114600,1097326810,13590,13590,13590,13590,0
20241204,114500,1097326810,13590,13590,13590,13590,0
20241204,114400,1097326810,13590,13530,13590,13530,154
20241204,114300,1095242610,13530,13530,13530,13530,7
20241204,114200,1095147900,13530,13530,13530,13530,296
20241204,114100,1091143020,13540,13510,13540,13500,1583
20241204,114000,1069766660,13510,13590,13590,13510,1869
20241204,113900,1044511170,13580,13580,13580,13580,300
20241204,113800,1040437170,13580,13530,13580,13530,6
20241204,113700,1040355940,13530,13530,13530,13530,131
20241204,113600,1038583510,13590,13590,13590,13590,0
20241204,113500,1038583510,13590,13520,13590,13520,371
20241204,113400,1033567520,13520,13530,13540,13520,538
20241204,113300,1026292100,13540,13540,13540,13530,418
20241204,113200,1020636540,13530,13540,13540,13530,743
20241204,113100,1010581730,13540,13550,13550,13530,546
20241204,113000,1003189280,13550,13580,13580,13550,1971
20241204,112900,976462110,13590,13590,13590,13590,3
20241204,112800,976421340,13630,13580,13630,13580,197
20241204,112700,973746030,13590,13610,13630,13590,1125
20241204,112600,958446520,13610,13590,13610,13590,51
20241204,112500,957752830,13590,13590,13590,13590,21
20241204,112400,957467440,13620,13620,13620,13620,0
20241204,112300,957467440,13620,13620,13620,13620,0
20241204,112200,957467440,13620,13620,13620,13620,0
20241204,112100,957467440,13620,13620,13620,13620,0
20241204,112000,957467440,13620,13620,13620,13620,74
20241204,111900,956459560,13620,13610,13620,13610,2
20241204,111800,956432330,13620,13620,13620,13620,0
20241204,111700,956432330,13620,13620,13620,13620,1
20241204,111600,956418710,13590,13590,13590,13590,83
20241204,111500,955290740,13590,13590,13590,13590,0
20241204,111400,955290740,13590,13590,13590,13590,0
20241204,111300,955290740,13590,13590,13620,13590,335
20241204,111200,950738060,13590,13590,13620,13590,50
20241204,111100,950058040,13590,13600,13600,13590,23
20241204,111000,949745460,13600,13600,13600,13600,39
20241204,110900,949215060,13600,13590,13600,13590,6
20241204,110800,949133470,13590,13590,13590,13590,103
20241204,110700,947733700,13590,13550,13600,13550,29
20241204,110600,947339670,13560,13570,13570,13560,503
20241204,110500,940518850,13580,13580,13580,13580,3
20241204,110400,940478110,13580,13560,13580,13560,198
20241204,110300,937793210,13560,13570,13580,13560,721
20241204,110200,928015250,13570,13600,13600,13570,1404
20241204,110100,908955010,13600,13600,13600,13600,76
20241204,110000,907921410,13600,13600,13600,13600,69
20241204,105900,906983010,13600,13600,13600,13600,21
20241204,105800,906697410,13600,13600,13600,13580,712
20241204,105700,897016240,13600,13620,13620,13600,2091
20241204,105600,868565000,13620,13620,13620,13610,269
20241204,105500,864902320,13620,13630,13630,13620,490
20241204,105400,858227050,13650,13650,13650,13650,1
20241204,105300,858213400,13630,13630,13630,13630,0
20241204,105200,858213400,13630,13630,13630,13630,14
20241204,105100,858022580,13630,13620,13630,13620,61
20241204,105000,857191650,13620,13620,13620,13620,0
20241204,104900,857191650,13620,13620,13620,13620,310
20241204,104800,852969450,13630,13640,13640,13630,69
20241204,104700,852028660,13650,13650,13650,13650,3
20241204,104600,851987710,13650,13700,13700,13640,2209
20241204,104500,821804010,13700,13700,13700,13700,418
20241204,104400,816077410,13700,13700,13700,13700,0
20241204,104300,816077410,13700,13700,13700,13700,401
20241204,104200,810583710,13700,13700,13700,13700,0
20241204,104100,810583710,13700,13700,13700,13700,259
20241204,104000,807035410,13680,13700,13700,13680,14
20241204,103900,806843690,13700,13700,13700,13700,0
20241204,103800,806843690,13700,13680,13700,13680,133
20241204,103700,805022090,13670,13680,13680,13670,50
20241204,103600,804338340,13670,13670,13670,13670,20
20241204,103500,804064940,13670,13670,13680,13670,278
20241204,103400,800264530,13680,13680,13680,13680,24
20241204,103300,799936210,13700,13680,13700,13670,221
20241204,103200,796914340,13680,13680,13680,13680,1
20241204,103100,796900660,13670,13670,13670,13670,113
20241204,103000,795355950,13680,13710,13730,13680,2244
20241204,102900,764641470,13750,13720,13750,13710,926
20241204,102800,751920500,13720,13720,13720,13720,0
20241204,102700,751920500,13720,13710,13720,13710,309
20241204,102600,747684100,13710,13710,13710,13710,0
20241204,102500,747684100,13710,13710,13710,13710,49
20241204,102400,747012310,13710,13730,13740,13710,741
20241204,102300,736845480,13740,13730,13740,13730,50
20241204,102200,736158510,13720,13740,13740,13720,465
20241204,102100,729774440,13750,13740,13770,13740,122
20241204,102000,728097720,13740,13740,13740,13740,0
20241204,101900,728097720,13740,13750,13750,13740,166
20241204,101800,725815280,13740,13740,13740,13740,21
20241204,101700,725526740,13740,13750,13750,13740,278
20241204,101600,721705210,13800,13800,13800,13750,252
20241204,101500,718240080,13800,13760,13810,13760,10
20241204,101400,718102130,13790,13790,13790,13790,103
20241204,101300,716681760,13790,13780,13790,13780,503
20241204,101200,709750390,13780,13780,13780,13750,195
20241204,101100,707067930,13790,13790,13790,13790,12
20241204,101000,706902450,13790,13830,13830,13790,159
20241204,100900,704708210,13800,13800,13800,13800,63
20241204,100800,703838810,13800,13800,13800,13800,1
20241204,100700,703825010,13800,13800,13800,13800,24
20241204,100600,703493810,13800,13820,13820,13800,19
20241204,100500,703231270,13820,13810,13820,13810,282
20241204,100400,699335690,13810,13810,13810,13730,10
20241204,100300,699197670,13810,13760,13810,13760,279
20241204,100200,695355550,13760,13760,13760,13760,9
20241204,100100,695231710,13780,13780,13780,13780,1
20241204,100000,695217930,13690,13750,13750,13690,1261
20241204,095900,677908240,13800,13800,13800,13800,11
20241204,095800,677756440,13800,13750,13800,13750,60
20241204,095700,676930560,13750,13780,13790,13750,1236
20241204,095600,659908050,13810,13810,13810,13810,19
20241204,095500,659645660,13810,13810,13810,13810,93
20241204,095400,658361330,13810,13810,13810,13810,69
20241204,095300,657408440,13810,13750,13810,13750,496
20241204,095200,650585170,13750,13760,13770,13750,330
20241204,095100,646044770,13760,13790,13810,13760,315
20241204,095000,641698630,13790,13750,13790,13750,206
20241204,094900,638866010,13750,13750,13780,13750,665
20241204,094800,629720030,13750,13750,13750,13750,1
20241204,094700,629706280,13710,13710,13710,13710,2
20241204,094600,629678860,13700,13750,13750,13700,670
20241204,094500,620495760,13750,13690,13750,13680,425
20241204,094400,614654810,13690,13700,13700,13690,206
20241204,094300,611834200,13700,13690,13700,13690,516
20241204,094200,604768020,13690,13700,13700,13690,817
20241204,094100,593579550,13700,13740,13750,13700,2291
20241204,094000,562157930,13740,13770,13770,13740,671
20241204,093900,552931180,13840,13770,13840,13760,263
20241204,093800,549311270,13770,13770,13780,13760,528
20241204,093700,542040950,13780,13800,13810,13780,588
20241204,093600,533935720,13800,13850,13850,13800,874
20241204,093500,521860910,13860,13850,13860,13830,2320
20241204,093400,489729070,13850,13870,13870,13850,176
20241204,093300,487289690,13880,13880,13880,13880,3
20241204,093200,487248050,13880,13890,13890,13880,21
20241204,093100,486956560,13890,13940,13940,13890,51
20241204,093000,486247370,13940,13950,13950,13900,1603
20241204,092900,463965530,13910,13900,13910,13900,146
20241204,092800,461935130,13900,13900,13900,13900,625
20241204,092700,453247630,13910,13960,13960,13910,12
20241204,092600,453080660,13900,13960,13960,13900,1921
20241204,092500,426329490,13980,13960,13980,13920,1298
20241204,092400,408233570,13980,13980,13980,13980,0
20241204,092300,408233570,13980,14000,14000,13910,522
20241204,092200,400937390,14000,13910,14000,13910,691
20241204,092100,391305190,13910,13880,13910,13880,1002
20241204,092000,377373430,13900,13900,13930,13810,832
20241204,091900,365805300,13900,13810,13900,13800,3325
20241204,091800,319877180,13850,13920,13920,13850,75
20241204,091700,318838170,13900,13880,13930,13880,130
20241204,091600,317032200,13940,13880,13940,13880,718
20241204,091500,307050430,13890,13920,13920,13890,308
20241204,091400,302771200,13920,14000,14010,13920,3632
20241204,091300,251940360,14040,14050,14050,14040,45
20241204,091200,251308260,14060,14000,14060,13970,1016
20241204,091100,237073340,14050,13970,14050,13960,727
20241204,091000,226892300,13970,13930,13990,13930,433
20241204,090900,220853500,13980,13910,13980,13910,206
20241204,090800,217981780,13900,13880,13980,13880,590
20241204,090700,209767440,13880,13880,13900,13870,2040
20241204,090600,181446480,13870,13830,13870,13830,1024
20241204,090500,167264950,13800,13870,13870,13760,1042
20241204,090400,152839180,13870,13860,13870,13720,598
20241204,090300,144572760,13860,13760,13860,13690,668
20241204,090200,135376120,13660,13660,13700,13660,232
20241204,090100,132205960,13660,13690,13800,13660,2118
20241204,090000,103155230,13560,13700,13700,13560,7496