KissMeData/003570/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,184100,1977258690,19040,19040,19040,19040,1910
20241202,184000,1977258690,19040,19040,19040,19040,0
20241202,183900,1977258690,19040,19040,19040,19040,0
20241202,183800,1977258690,19040,19040,19040,19040,0
20241202,183700,1977258690,19040,19040,19040,19040,0
20241202,183600,1977258690,19040,19040,19040,19040,0
20241202,183500,1977258690,19040,19040,19040,19040,0
20241202,183400,1977258690,19040,19040,19040,19040,0
20241202,183300,1977258690,19040,19040,19040,19040,0
20241202,183200,1977258690,19040,19040,19040,19040,0
20241202,183100,1977258690,19040,19040,19040,19040,0
20241202,183000,1977258690,19040,19040,19040,19040,0
20241202,182900,1977258690,19040,19040,19040,19040,0
20241202,182800,1977258690,19040,19040,19040,19040,0
20241202,182700,1977258690,19040,19040,19040,19040,0
20241202,182600,1977258690,19040,19040,19040,19040,0
20241202,182500,1977258690,19040,19040,19040,19040,0
20241202,182400,1977258690,19040,19040,19040,19040,0
20241202,182300,1977258690,19040,19040,19040,19040,0
20241202,182200,1977258690,19040,19040,19040,19040,0
20241202,182100,1977258690,19040,19040,19040,19040,0
20241202,182000,1977258690,19040,19040,19040,19040,0
20241202,181900,1977258690,19040,19040,19040,19040,0
20241202,181800,1977258690,19040,19040,19040,19040,0
20241202,181700,1977258690,19040,19040,19040,19040,0
20241202,181600,1977258690,19040,19040,19040,19040,0
20241202,181500,1977258690,19040,19040,19040,19040,0
20241202,181400,1977258690,19040,19040,19040,19040,0
20241202,181300,1977258690,19040,19040,19040,19040,0
20241202,181200,1977258690,19040,19040,19040,19040,0
20241202,181100,1977258690,19040,19040,19040,19040,1910
20241202,181000,1977258690,19040,19040,19040,19040,0
20241202,180900,1977258690,19040,19040,19040,19040,0
20241202,180800,1977258690,19040,19040,19040,19040,0
20241202,180700,1977258690,19040,19040,19040,19040,0
20241202,180600,1977258690,19040,19040,19040,19040,0
20241202,180500,1977258690,19040,19040,19040,19040,0
20241202,180400,1977258690,19040,19040,19040,19040,0
20241202,180300,1977258690,19040,19040,19040,19040,0
20241202,180200,1977258690,19040,19040,19040,19040,0
20241202,180100,1977258690,19040,19040,19040,19040,0
20241202,180000,1977258690,19040,19040,19040,19040,0
20241202,175900,1977258690,19040,19040,19040,19040,0
20241202,175800,1977258690,19040,19040,19040,19040,0
20241202,175700,1977258690,19040,19040,19040,19040,0
20241202,175600,1977258690,19040,19040,19040,19040,0
20241202,175500,1977258690,19040,19040,19040,19040,0
20241202,175400,1977258690,19040,19040,19040,19040,0
20241202,175300,1977258690,19040,19040,19040,19040,0
20241202,175200,1977258690,19040,19040,19040,19040,0
20241202,175100,1977258690,19040,19040,19040,19040,0
20241202,175000,1977258690,19040,19040,19040,19040,0
20241202,174900,1977258690,19040,19040,19040,19040,0
20241202,174800,1977258690,19040,19040,19040,19040,0
20241202,174700,1977258690,19040,19040,19040,19040,0
20241202,174600,1977258690,19040,19040,19040,19040,0
20241202,174500,1977258690,19040,19040,19040,19040,0
20241202,174400,1977258690,19040,19040,19040,19040,0
20241202,174300,1977258690,19040,19040,19040,19040,0
20241202,174200,1977258690,19040,19040,19040,19040,0
20241202,174100,1977258690,19040,19040,19040,19040,1910
20241202,174000,1977258690,19040,19040,19040,19040,0
20241202,173900,1977258690,19040,19040,19040,19040,0
20241202,173800,1977258690,19040,19040,19040,19040,0
20241202,173700,1977258690,19040,19040,19040,19040,0
20241202,173600,1977258690,19040,19040,19040,19040,0
20241202,173500,1977258690,19040,19040,19040,19040,0
20241202,173400,1977258690,19040,19040,19040,19040,0
20241202,173300,1977258690,19040,19040,19040,19040,0
20241202,173200,1977258690,19040,19040,19040,19040,0
20241202,173100,1977258690,19040,19040,19040,19040,0
20241202,173000,1977258690,19040,19040,19040,19040,0
20241202,172900,1977258690,19040,19040,19040,19040,0
20241202,172800,1977258690,19040,19040,19040,19040,0
20241202,172700,1977258690,19040,19040,19040,19040,0
20241202,172600,1977258690,19040,19040,19040,19040,0
20241202,172500,1977258690,19040,19040,19040,19040,0
20241202,172400,1977258690,19040,19040,19040,19040,0
20241202,172300,1977258690,19040,19040,19040,19040,0
20241202,172200,1977258690,19040,19040,19040,19040,0
20241202,172100,1977258690,19040,19040,19040,19040,0
20241202,172000,1977258690,19040,19040,19040,19040,0
20241202,171900,1977258690,19040,19040,19040,19040,0
20241202,171800,1977258690,19040,19040,19040,19040,0
20241202,171700,1977258690,19040,19040,19040,19040,0
20241202,171600,1977258690,19040,19040,19040,19040,0
20241202,171500,1977258690,19040,19040,19040,19040,0
20241202,171400,1977258690,19040,19040,19040,19040,0
20241202,171300,1977258690,19040,19040,19040,19040,0
20241202,171200,1977258690,19040,19040,19040,19040,0
20241202,171100,1977258690,19040,19040,19040,19040,1910
20241202,171000,1977258690,19040,19040,19040,19040,0
20241202,170900,1977258690,19040,19040,19040,19040,0
20241202,170800,1977258690,19040,19040,19040,19040,0
20241202,170700,1977258690,19040,19040,19040,19040,0
20241202,170600,1977258690,19040,19040,19040,19040,0
20241202,170500,1977258690,19040,19040,19040,19040,0
20241202,170400,1977258690,19040,19040,19040,19040,0
20241202,170300,1977258690,19040,19040,19040,19040,0
20241202,170200,1977258690,19040,19040,19040,19040,0
20241202,170100,1977258690,19040,19040,19040,19040,0
20241202,170000,1977258690,19040,19040,19040,19040,0
20241202,165900,1977258690,19040,19040,19040,19040,0
20241202,165800,1977258690,19040,19040,19040,19040,0
20241202,165700,1977258690,19040,19040,19040,19040,0
20241202,165600,1977258690,19040,19040,19040,19040,0
20241202,165500,1977258690,19040,19040,19040,19040,0
20241202,165400,1977258690,19040,19040,19040,19040,0
20241202,165300,1977258690,19040,19040,19040,19040,0
20241202,165200,1977258690,19040,19040,19040,19040,0
20241202,165100,1977258690,19040,19040,19040,19040,0
20241202,165000,1977258690,19040,19040,19040,19040,0
20241202,164900,1977258690,19040,19040,19040,19040,0
20241202,164800,1977258690,19040,19040,19040,19040,0
20241202,164700,1977258690,19040,19040,19040,19040,0
20241202,164600,1977258690,19040,19040,19040,19040,0
20241202,164500,1977258690,19040,19040,19040,19040,0
20241202,164400,1977258690,19040,19040,19040,19040,0
20241202,164300,1977258690,19040,19040,19040,19040,0
20241202,164200,1977258690,19040,19040,19040,19040,0
20241202,164100,1977258690,19040,19040,19040,19040,1910
20241202,164000,1977258690,19040,19040,19040,19040,0
20241202,163900,1977258690,19040,19040,19040,19040,0
20241202,163800,1977258690,19040,19040,19040,19040,0
20241202,163700,1977258690,19040,19040,19040,19040,0
20241202,163600,1977258690,19040,19040,19040,19040,0
20241202,163500,1977258690,19040,19040,19040,19040,0
20241202,163400,1977258690,19040,19040,19040,19040,0
20241202,163300,1977258690,19040,19040,19040,19040,0
20241202,163200,1977258690,19040,19040,19040,19040,0
20241202,163100,1977258690,19040,19040,19040,19040,0
20241202,163000,1977258690,19040,19040,19040,19040,0
20241202,162900,1977258690,19040,19040,19040,19040,0
20241202,162800,1977258690,19040,19040,19040,19040,0
20241202,162700,1977258690,19040,19040,19040,19040,0
20241202,162600,1977258690,19040,19040,19040,19040,0
20241202,162500,1977258690,19040,19040,19040,19040,0
20241202,162400,1977258690,19040,19040,19040,19040,0
20241202,162300,1977258690,19040,19040,19040,19040,0
20241202,162200,1977258690,19040,19040,19040,19040,0
20241202,162100,1977258690,19040,19040,19040,19040,0
20241202,162000,1977258690,19040,19040,19040,19040,0
20241202,161900,1977258690,19040,19040,19040,19040,0
20241202,161800,1977258690,19040,19040,19040,19040,0
20241202,161700,1977258690,19040,19040,19040,19040,0
20241202,161600,1977258690,19040,19040,19040,19040,0
20241202,161500,1977258690,19040,19040,19040,19040,0
20241202,161400,1977258690,19040,19040,19040,19040,0
20241202,161300,1977258690,19040,19040,19040,19040,0
20241202,161200,1977258690,19040,19040,19040,19040,0
20241202,161100,1977258690,19040,19040,19040,19040,1910
20241202,161000,1977258690,19040,19040,19040,19040,0
20241202,160900,1977258690,19040,19040,19040,19040,0
20241202,160800,1977258690,19040,19040,19040,19040,0
20241202,160700,1977258690,19040,19040,19040,19040,0
20241202,160600,1977258690,19040,19040,19040,19040,0
20241202,160500,1977258690,19040,19040,19040,19040,0
20241202,160400,1977258690,19040,19040,19040,19040,0
20241202,160300,1977258690,19040,19040,19040,19040,0
20241202,160200,1977258690,19040,19040,19040,19040,0
20241202,160100,1977258690,19040,19040,19040,19040,0
20241202,160000,1977258690,19040,19040,19040,19040,0
20241202,155900,1977258690,19040,19040,19040,19040,0
20241202,155800,1977258690,19040,19040,19040,19040,0
20241202,155700,1977258690,19040,19040,19040,19040,0
20241202,155600,1977258690,19040,19040,19040,19040,0
20241202,155500,1977258690,19040,19040,19040,19040,0
20241202,155400,1977258690,19040,19040,19040,19040,0
20241202,155300,1977258690,19040,19040,19040,19040,0
20241202,155200,1977258690,19040,19040,19040,19040,0
20241202,155100,1977258690,19040,19040,19040,19040,0
20241202,155000,1977258690,19040,19040,19040,19040,0
20241202,154900,1977258690,19040,19040,19040,19040,0
20241202,154800,1977258690,19040,19040,19040,19040,0
20241202,154700,1977258690,19040,19040,19040,19040,0
20241202,154600,1977258690,19040,19040,19040,19040,0
20241202,154500,1977258690,19040,19040,19040,19040,0
20241202,154400,1977258690,19040,19040,19040,19040,0
20241202,154300,1977258690,19040,19040,19040,19040,0
20241202,154200,1977258690,19040,19040,19040,19040,0
20241202,154100,1977258690,19040,19040,19040,19040,1910
20241202,154000,1977258690,19040,19040,19040,19040,0
20241202,153900,1977258690,19040,19040,19040,19040,0
20241202,153800,1977258690,19040,19040,19040,19040,0
20241202,153700,1977258690,19040,19040,19040,19040,0
20241202,153600,1977258690,19040,19040,19040,19040,0
20241202,153500,1977258690,19040,19040,19040,19040,0
20241202,153400,1977258690,19040,19040,19040,19040,0
20241202,153300,1977258690,19040,19040,19040,19040,0
20241202,153200,1977258690,19040,19040,19040,19040,0
20241202,153100,1977258690,19040,19040,19040,19040,0
20241202,153000,1977258690,19040,19040,19040,19040,1910
20241202,152900,1940892290,19040,19040,19040,19040,0
20241202,152800,1940892290,19040,19040,19040,19040,0
20241202,152700,1940892290,19040,19040,19040,19040,0
20241202,152600,1940892290,19040,19040,19040,19040,0
20241202,152500,1940892290,19040,19040,19040,19040,0
20241202,152400,1940892290,19040,19040,19040,19040,0
20241202,152300,1940892290,19040,19040,19040,19040,0
20241202,152200,1940892290,19040,19040,19040,19040,0
20241202,152100,1940892290,19040,19040,19040,19040,0
20241202,152000,1940892290,19040,19040,19040,19040,0
20241202,151900,1940892290,19040,19040,19040,19030,322
20241202,151800,1934761530,19040,19040,19040,19030,364
20241202,151700,1927831890,19040,19040,19040,19040,121
20241202,151600,1925528050,19040,19050,19050,19040,46
20241202,151500,1924652040,19050,19050,19050,19040,49
20241202,151400,1923719000,19050,19040,19050,19040,35
20241202,151300,1923052460,19060,19060,19060,19040,142
20241202,151200,1920346380,19040,19030,19040,19030,175
20241202,151100,1917015610,19030,19030,19030,19030,49
20241202,151000,1916083140,19030,19030,19040,19030,26
20241202,150900,1915588350,19030,19040,19040,19030,199
20241202,150800,1911800330,19040,19040,19040,19040,85
20241202,150700,1910181930,19050,19050,19050,19040,70
20241202,150600,1908849060,19050,19040,19060,19040,538
20241202,150500,1898600430,19040,19040,19050,19040,60
20241202,150400,1897458020,19040,19040,19040,19040,52
20241202,150300,1896467940,19040,19030,19040,19030,85
20241202,150200,1894849790,19030,19030,19040,19030,178
20241202,150100,1891461370,19030,19030,19030,19030,155
20241202,150000,1888511720,19040,19030,19050,19030,60
20241202,145900,1887369630,19030,19030,19030,19030,276
20241202,145800,1882117350,19050,19040,19050,19040,246
20241202,145700,1877432630,19030,19020,19040,19020,222
20241202,145600,1873207080,19020,19030,19050,19020,169
20241202,145500,1869990570,19030,19020,19050,19020,52
20241202,145400,1869001200,19020,19030,19050,19020,976
20241202,145300,1850429050,19030,19020,19050,19020,578
20241202,145200,1839420720,19020,19030,19030,19020,189
20241202,145100,1835824270,19030,19030,19040,19030,137
20241202,145000,1833216310,19040,19040,19040,19040,79
20241202,144900,1831712150,19040,19040,19050,19040,93
20241202,144800,1829941380,19040,19030,19050,19030,1414
20241202,144700,1803026530,19030,19040,19040,19030,236
20241202,144600,1798533540,19040,19020,19040,19020,129
20241202,144500,1796079760,19050,19020,19050,19010,200
20241202,144400,1792272770,19020,19020,19020,19010,1551
20241202,144300,1762772960,19020,19030,19030,19020,409
20241202,144200,1754992010,19050,19030,19050,19030,98
20241202,144100,1753126990,19030,19030,19050,19030,692
20241202,144000,1739950820,19030,19030,19030,19030,49
20241202,143900,1739018350,19030,19030,19030,19020,224
20241202,143800,1734755840,19030,19040,19040,19030,245
20241202,143700,1730093460,19030,19040,19040,19030,92
20241202,143600,1728341960,19040,19040,19040,19040,54
20241202,143500,1727313800,19040,19040,19050,19040,449
20241202,143400,1718761440,19040,19040,19040,19040,115
20241202,143300,1716571840,19040,19040,19040,19040,260
20241202,143200,1711621440,19050,19040,19050,19040,230
20241202,143100,1707240240,19040,19050,19050,19040,446
20241202,143000,1698744780,19050,19060,19060,19050,388
20241202,142900,1691351910,19060,19050,19060,19050,199
20241202,142800,1687559390,19060,19060,19060,19060,51
20241202,142700,1686587330,19060,19060,19060,19050,178
20241202,142600,1683194700,19060,19050,19060,19050,145
20241202,142500,1680432410,19050,19050,19060,19050,48
20241202,142400,1679518000,19050,19050,19050,19050,359
20241202,142300,1672679050,19060,19060,19060,19050,998
20241202,142200,1653657380,19060,19060,19060,19060,154
20241202,142100,1650722140,19060,19060,19060,19060,29
20241202,142000,1650169400,19070,19060,19070,19060,210
20241202,141900,1646166460,19060,19060,19060,19060,224
20241202,141800,1641897020,19060,19040,19060,19040,43
20241202,141700,1641077550,19030,19040,19040,19030,423
20241202,141600,1633024710,19040,19040,19040,19030,396
20241202,141500,1625487970,19040,19030,19040,19030,103
20241202,141400,1623527740,19030,19040,19040,19030,47
20241202,141300,1622633090,19040,19040,19040,19040,106
20241202,141200,1620614850,19060,19040,19060,19040,187
20241202,141100,1617054350,19040,19050,19050,19040,298
20241202,141000,1611377700,19050,19050,19050,19050,47
20241202,140900,1610482350,19050,19060,19060,19050,299
20241202,140800,1604784610,19060,19080,19080,19060,44
20241202,140700,1603945710,19080,19090,19090,19080,348
20241202,140600,1597303690,19090,19090,19090,19090,54
20241202,140500,1596272830,19090,19100,19100,19090,189
20241202,140400,1592663130,19100,19100,19110,19100,102
20241202,140300,1590714350,19100,19100,19100,19100,70
20241202,140200,1589377350,19100,19110,19110,19100,118
20241202,140100,1587123210,19110,19120,19130,19110,303
20241202,140000,1581328800,19130,19130,19150,19130,330
20241202,135900,1575012850,19140,19150,19150,19130,227
20241202,135800,1570668330,19140,19140,19140,19140,258
20241202,135700,1565730210,19140,19150,19150,19140,71
20241202,135600,1564370650,19160,19160,19160,19160,334
20241202,135500,1557971210,19160,19160,19160,19160,4
20241202,135400,1557894570,19160,19160,19160,19160,569
20241202,135300,1546992530,19150,19150,19160,19150,132
20241202,135200,1544464090,19150,19150,19150,19150,229
20241202,135100,1540078740,19150,19150,19170,19140,285
20241202,135000,1534621050,19180,19140,19180,19130,484
20241202,134900,1525350820,19140,19140,19140,19140,21
20241202,134800,1524948880,19140,19140,19140,19140,10
20241202,134700,1524757480,19150,19150,19150,19150,667
20241202,134600,1511984430,19150,19160,19160,19150,196
20241202,134500,1508230920,19160,19160,19160,19160,101
20241202,134400,1506295760,19160,19160,19170,19160,317
20241202,134300,1500219000,19160,19150,19170,19150,216
20241202,134200,1496081470,19150,19120,19170,19120,82
20241202,134100,1494511200,19110,19120,19170,19110,222
20241202,134000,1490267500,19120,19120,19170,19110,87
20241202,133900,1488603340,19110,19120,19160,19110,156
20241202,133800,1485617650,19110,19110,19110,19110,68
20241202,133700,1484318170,19150,19150,19150,19150,101
20241202,133600,1482384020,19150,19110,19150,19110,498
20241202,133500,1472864720,19120,19110,19140,19110,106
20241202,133400,1470837910,19100,19080,19100,19070,322
20241202,133300,1464691830,19080,19060,19080,19060,315
20241202,133200,1458682170,19070,19070,19080,19070,475
20241202,133100,1449622740,19060,19050,19060,19050,293
20241202,133000,1444038840,19070,19060,19070,19050,327
20241202,132900,1437805360,19060,19050,19070,19050,254
20241202,132800,1432963390,19050,19050,19050,19050,63
20241202,132700,1431763240,19050,19060,19060,19050,225
20241202,132600,1427476200,19070,19070,19070,19070,1
20241202,132500,1427457130,19060,19060,19060,19060,69
20241202,132400,1426141990,19060,19070,19070,19060,71
20241202,132300,1424788720,19070,19060,19070,19060,70
20241202,132200,1423454460,19060,19060,19060,19060,4
20241202,132100,1423378220,19060,19060,19070,19060,74
20241202,132000,1421967770,19070,19070,19070,19060,288
20241202,131900,1416477170,19070,19060,19070,19060,64
20241202,131800,1415257320,19070,19060,19070,19060,191
20241202,131700,1411615790,19060,19070,19070,19060,65
20241202,131600,1410376870,19060,19070,19070,19060,241
20241202,131500,1405781680,19060,19060,19060,19060,68
20241202,131400,1404485600,19060,19070,19070,19060,11
20241202,131300,1404275890,19060,19070,19070,19060,135
20241202,131200,1401702080,19080,19080,19080,19080,108
20241202,131100,1399641440,19080,19070,19080,19070,240
20241202,131000,1395063650,19070,19080,19080,19070,70
20241202,130900,1393728730,19070,19070,19080,19070,139
20241202,130800,1391077280,19080,19080,19100,19060,838
20241202,130700,1375090560,19070,19070,19070,19070,0
20241202,130600,1375090560,19070,19090,19090,19070,228
20241202,130500,1370741390,19120,19140,19140,19120,132
20241202,130400,1368216210,19140,19140,19140,19140,74
20241202,130300,1366799850,19140,19140,19160,19140,209
20241202,130200,1362799500,19160,19100,19160,19100,822
20241202,130100,1347069300,19100,19080,19100,19080,397
20241202,130000,1339490860,19080,19070,19080,19070,72
20241202,125900,1338117510,19070,19020,19100,19020,1044
20241202,125800,1318211690,19020,19020,19020,19020,2
20241202,125700,1318173650,19020,19030,19030,19020,109
20241202,125600,1316100340,19030,19040,19040,19030,230
20241202,125500,1311721730,19030,19030,19040,19030,60
20241202,125400,1310579900,19040,19040,19040,19030,126
20241202,125300,1308180920,19040,19050,19050,19040,223
20241202,125200,1303934530,19060,19060,19060,19060,1
20241202,125100,1303915470,19050,19050,19050,19050,8
20241202,125000,1303763070,19060,19060,19060,19050,15
20241202,124900,1303477290,19050,19050,19050,19050,6
20241202,124800,1303362990,19050,19050,19070,19050,12
20241202,124700,1303134330,19040,19060,19060,19040,221
20241202,124600,1298922130,19040,19040,19050,19040,206
20241202,124500,1294999800,19030,19020,19030,19020,407
20241202,124400,1287256460,19030,19020,19030,19020,5
20241202,124300,1287161350,19020,19030,19030,19020,8
20241202,124200,1287009180,19040,19040,19040,19020,296
20241202,124100,1281375940,19030,19050,19050,19030,299
20241202,124000,1275683800,19040,19050,19050,19040,290
20241202,123900,1270160990,19050,19050,19050,19050,58
20241202,123800,1269056090,19050,19050,19050,19050,182
20241202,123700,1265588990,19050,19060,19060,19050,8
20241202,123600,1265436580,19050,19050,19060,19050,15
20241202,123500,1265150820,19050,19050,19050,19050,5
20241202,123400,1265055570,19050,19060,19060,19050,4
20241202,123300,1264979360,19050,19060,19060,19050,10
20241202,123200,1264788840,19060,19060,19060,19060,52
20241202,123100,1263797720,19070,19060,19070,19060,161
20241202,123000,1260729000,19090,19060,19090,19060,8
20241202,122900,1260576490,19060,19060,19060,19060,9
20241202,122800,1260404950,19070,19070,19070,19070,0
20241202,122700,1260404950,19070,19060,19070,19060,11
20241202,122600,1260195270,19060,19060,19060,19060,3
20241202,122500,1260138090,19060,19090,19090,19060,670
20241202,122400,1247357220,19090,19090,19100,19090,22
20241202,122300,1246937230,19090,19090,19090,19090,6
20241202,122200,1246822690,19090,19100,19100,19090,5
20241202,122100,1246727220,19090,19090,19090,19090,7
20241202,122000,1246593590,19100,19120,19120,19100,166
20241202,121900,1243422100,19120,19120,19120,19120,34
20241202,121800,1242772020,19100,19090,19100,19090,152
20241202,121700,1239868960,19090,19090,19090,19090,4
20241202,121600,1239792600,19090,19090,19090,19090,8
20241202,121500,1239639880,19090,19100,19100,19090,238
20241202,121400,1235095460,19090,19090,19090,19090,9
20241202,121300,1234923650,19090,19090,19090,19080,112
20241202,121200,1232785700,19080,19090,19090,19080,14
20241202,121100,1232518550,19090,19080,19090,19080,31
20241202,121000,1231926790,19080,19070,19080,19070,480
20241202,120900,1222768590,19060,19080,19090,19060,869
20241202,120800,1206189180,19090,19090,19090,19090,46
20241202,120700,1205311040,19090,19090,19090,19090,5
20241202,120600,1205215590,19090,19080,19090,19080,41
20241202,120500,1204432940,19100,19110,19110,19100,104
20241202,120400,1202445510,19110,19110,19110,19110,1
20241202,120300,1202426400,19130,19080,19130,19080,135
20241202,120200,1199846210,19110,19080,19110,19080,395
20241202,120100,1192303250,19080,19110,19110,19080,6
20241202,120000,1192188740,19090,19080,19090,19080,253
20241202,115900,1187360940,19090,19080,19090,19080,116
20241202,115800,1185146540,19080,19090,19090,19080,227
20241202,115700,1180813140,19090,19080,19090,19080,44
20241202,115600,1179973310,19090,19090,19090,19090,38
20241202,115500,1179247890,19080,19090,19090,19080,7
20241202,115400,1179114280,19090,19080,19090,19080,150
20241202,115300,1176250930,19090,19090,19090,19090,56
20241202,115200,1175181890,19070,19090,19090,19070,8
20241202,115100,1175029310,19070,19070,19070,19070,4
20241202,115000,1174953030,19070,19070,19070,19070,9
20241202,114900,1174781400,19100,19070,19100,19070,267
20241202,114800,1169683710,19070,19060,19070,19060,13
20241202,114700,1169435920,19060,19060,19060,19060,2
20241202,114600,1169397800,19060,19060,19060,19060,4
20241202,114500,1169321560,19060,19070,19070,19060,8
20241202,114400,1169169060,19060,19080,19090,19060,2333
20241202,114300,1124637880,19080,19080,19080,19080,449
20241202,114200,1116070960,19060,19060,19060,19060,16
20241202,114100,1115766000,19060,19070,19070,19060,138
20241202,114000,1113134820,19070,19050,19070,19050,179
20241202,113900,1109722800,19040,19040,19040,19040,392
20241202,113800,1102259120,19040,19040,19040,19040,206
20241202,113700,1098336880,19040,19040,19040,19040,3
20241202,113600,1098279760,19040,19040,19040,19040,16
20241202,113500,1097975120,19050,19040,19050,19040,6
20241202,113400,1097860870,19040,19050,19050,19040,258
20241202,113300,1092947680,19030,19030,19030,19030,112
20241202,113200,1090816320,19050,19030,19050,19030,420
20241202,113100,1082821120,19030,19040,19040,19030,111
20241202,113000,1080708020,19030,19040,19050,19030,109
20241202,112900,1078632500,19050,19060,19060,19050,600
20241202,112800,1067200260,19060,19060,19060,19060,2
20241202,112700,1067162140,19070,19070,19070,19060,7
20241202,112600,1067028700,19060,19070,19070,19060,147
20241202,112500,1064225480,19060,19060,19060,19060,9
20241202,112400,1064053940,19060,19070,19080,19050,457
20241202,112300,1055340680,19080,19090,19090,19070,416
20241202,112200,1047400620,19090,19090,19090,19090,5
20241202,112100,1047305170,19090,19090,19110,19090,150
20241202,112000,1044438850,19090,19120,19120,19090,397
20241202,111900,1036855360,19110,19130,19130,19110,697
20241202,111800,1023528350,19130,19130,19140,19130,18
20241202,111700,1023184000,19130,19130,19130,19130,13
20241202,111600,1022935310,19140,19140,19140,19130,297
20241202,111500,1017253580,19130,19160,19160,19130,2883
20241202,111400,962066030,19160,19160,19160,19160,68
20241202,111300,960763150,19160,19170,19170,19160,405
20241202,111200,952999950,19170,19170,19180,19170,218
20241202,111100,948820300,19170,19170,19180,19170,56
20241202,111000,947746770,19170,19170,19170,19170,4
20241202,110900,947670090,19170,19170,19170,19170,55
20241202,110800,946615740,19170,19180,19180,19170,8
20241202,110700,946462330,19180,19190,19190,19180,393
20241202,110600,938924580,19180,19180,19180,19180,9
20241202,110500,938751960,19180,19180,19180,19180,53
20241202,110400,937735420,19180,19180,19180,19180,70
20241202,110300,936392820,19190,19190,19190,19180,22
20241202,110200,935970780,19200,19180,19200,19180,213
20241202,110100,931882220,19180,19190,19190,19180,58
20241202,110000,930769700,19180,19180,19190,19180,378
20241202,105900,923517970,19180,19180,19180,19180,180
20241202,105800,920065570,19180,19180,19180,19180,244
20241202,105700,915385650,19180,19180,19180,19180,52
20241202,105600,914388290,19180,19180,19190,19180,9
20241202,105500,914215660,19190,19180,19190,19180,45
20241202,105400,913352550,19180,19180,19180,19180,15
20241202,105300,913064850,19180,19200,19200,19180,888
20241202,105200,896027310,19190,19200,19200,19190,119
20241202,105100,893743150,19200,19200,19200,19200,52
20241202,105000,892744750,19210,19210,19210,19210,30
20241202,104900,892168450,19210,19210,19210,19210,105
20241202,104800,890151400,19210,19240,19240,19200,258
20241202,104700,885193730,19250,19210,19250,19210,12
20241202,104600,884962810,19210,19200,19220,19200,152
20241202,104500,882042740,19210,19210,19210,19200,28
20241202,104400,881505120,19220,19200,19220,19200,245
20241202,104300,876797430,19220,19190,19220,19190,128
20241202,104200,874339340,19180,19190,19190,19180,63
20241202,104100,873130980,19220,19190,19220,19180,215
20241202,104000,869005140,19190,19190,19190,19190,3
20241202,103900,868947570,19190,19190,19190,19190,212
20241202,103800,864879290,19200,19200,19240,19200,204
20241202,103700,860962420,19200,19180,19200,19180,499
20241202,103600,851385270,19180,19180,19190,19180,13
20241202,103500,851135920,19180,19190,19190,19180,585
20241202,103400,839914270,19190,19190,19190,19190,1
20241202,103300,839895080,19180,19210,19210,19180,175
20241202,103200,836536820,19200,19210,19210,19200,500
20241202,103100,826935150,19210,19210,19220,19210,9
20241202,103000,826762250,19210,19210,19210,19210,11
20241202,102900,826550940,19210,19210,19210,19210,167
20241202,102800,823342870,19210,19220,19220,19210,174
20241202,102700,819998660,19220,19210,19220,19210,108
20241202,102600,817923430,19210,19220,19220,19210,21
20241202,102500,817519880,19220,19230,19230,19220,6
20241202,102400,817404550,19230,19230,19230,19220,194
20241202,102300,813675820,19230,19220,19240,19220,180
20241202,102200,810215730,19210,19200,19210,19200,82
20241202,102100,808640730,19210,19210,19210,19200,118
20241202,102000,806374120,19200,19200,19200,19200,9
20241202,101900,806201320,19200,19200,19200,19200,127
20241202,101800,803762920,19210,19210,19210,19200,50
20241202,101700,802802510,19210,19210,19210,19200,233
20241202,101600,798327140,19200,19200,19200,19200,677
20241202,101500,785328740,19190,19180,19190,19180,36
20241202,101400,784637970,19190,19180,19190,19180,358
20241202,101300,777769990,19190,19200,19200,19190,1202
20241202,101200,754696860,19210,19210,19220,19210,136
20241202,101100,752083770,19210,19210,19210,19210,62
20241202,101000,750892750,19220,19230,19230,19220,673
20241202,100900,737957680,19220,19220,19220,19220,13
20241202,100800,737707820,19230,19230,19230,19230,0
20241202,100700,737707820,19230,19230,19230,19230,65
20241202,100600,736457870,19230,19230,19240,19230,53
20241202,100500,735438670,19230,19250,19260,19230,77
20241202,100400,733956340,19220,19220,19220,19220,71
20241202,100300,732591720,19210,19280,19290,19210,1405
20241202,100200,705556980,19280,19320,19320,19280,3
20241202,100100,705499100,19280,19280,19290,19270,1620
20241202,100000,674265430,19280,19270,19280,19260,67
20241202,095900,672974460,19270,19270,19270,19270,18
20241202,095800,672627600,19270,19270,19270,19260,715
20241202,095700,658852670,19270,19280,19280,19260,232
20241202,095600,654380620,19280,19320,19320,19280,330
20241202,095500,648016710,19320,19280,19320,19280,282
20241202,095400,642573580,19280,19280,19290,19250,368
20241202,095300,635483950,19290,19250,19290,19250,479
20241202,095200,626254530,19250,19250,19250,19250,119
20241202,095100,623963780,19250,19240,19300,19230,849
20241202,095000,607618240,19250,19330,19330,19250,263
20241202,094900,602551510,19350,19270,19360,19270,535
20241202,094800,592231650,19270,19220,19270,19220,478
20241202,094700,583032640,19230,19240,19240,19220,487
20241202,094600,573665420,19230,19220,19250,19220,58
20241202,094500,572549610,19210,19230,19230,19190,342
20241202,094400,565977370,19240,19210,19270,19200,1188
20241202,094300,543152360,19210,19200,19220,19200,131
20241202,094200,540636870,19200,19250,19260,19190,967
20241202,094100,522051930,19260,19200,19270,19200,233
20241202,094000,517571700,19180,19150,19200,19150,217
20241202,093900,513410280,19140,19160,19160,19130,3063
20241202,093800,454772690,19160,19180,19180,19160,436
20241202,093700,446413280,19180,19220,19220,19170,395
20241202,093600,438830450,19220,19210,19220,19210,107
20241202,093500,436774150,19220,19210,19240,19210,265
20241202,093400,431682890,19200,19170,19210,19170,1962
20241202,093300,394015120,19180,19180,19180,19170,389
20241202,093200,386554300,19200,19150,19200,19150,688
20241202,093100,373354650,19140,19170,19200,19140,222
20241202,093000,369101270,19170,19250,19250,19170,2381
20241202,092900,323358200,19250,19230,19250,19230,547
20241202,092800,312830230,19240,19260,19260,19240,953
20241202,092700,294484000,19280,19240,19280,19240,438
20241202,092600,286050500,19250,19240,19250,19230,781
20241202,092500,271024170,19250,19260,19260,19250,331
20241202,092400,264651780,19250,19250,19250,19240,318
20241202,092300,258531160,19250,19280,19280,19240,340
20241202,092200,251979880,19290,19300,19310,19290,442
20241202,092100,243450360,19300,19320,19360,19280,128
20241202,092000,240979900,19320,19330,19330,19280,1752
20241202,091900,207184030,19330,19350,19350,19320,1080
20241202,091800,186296090,19350,19440,19440,19350,775
20241202,091700,171265240,19440,19470,19510,19440,333
20241202,091600,164787690,19510,19450,19510,19450,83
20241202,091500,163172280,19510,19570,19570,19450,31
20241202,091400,162567830,19570,19430,19570,19430,135
20241202,091300,159937130,19430,19460,19510,19430,1559
20241202,091200,129601860,19460,19560,19560,19460,1826
20241202,091100,93953600,19550,19550,19550,19550,13
20241202,091000,93699450,19550,19590,19590,19550,402
20241202,090900,85840310,19590,19590,19600,19560,1704
20241202,090800,52470970,19590,19590,19600,19590,418
20241202,090700,44279500,19590,19590,19590,19580,429
20241202,090600,35876110,19590,19590,19590,19580,69
20241202,090500,34524690,19640,19590,19640,19590,10
20241202,090400,34328440,19640,19640,19640,19620,51
20241202,090300,33327230,19650,19650,19660,19580,28
20241202,090200,32777960,19660,19650,19660,19640,157
20241202,090100,29694320,19650,19570,19650,19530,718
20241202,090000,15652840,19600,19640,19640,19600,675